Beijing Certificate Authority Company Ltd (300579) Exchange: SHE
Data as of July 17, 2025
$32.95 ($0.20) 0.61%
Beijing Certificate Authority Company Ltd - Daily Information
Click for more stock information on Beijing Certificate Authority Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $32.33 |
| Previous Close | $32.95 |
| High | $33.24 |
| Low | $32.18 |
| Adjusted Open | $32.33 |
| Previous Adjusted Close | $32.95 |
| Adjusted High | $33.24 |
| Adjusted Low | $32.18 |
About Beijing Certificate Authority Company Ltd (300579)
Invest in Beijing Certificate Authority Company Ltd (300579)
Historical Stock Data for Beijing Certificate Authority Company Ltd (300579)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $32.33 | $33.24 | $32.18 | $32.95 | $32.95 | 11,051,670 |
| 2025-07-07 | $32.70 | $33.63 | $32.50 | $32.75 | $32.75 | 14,580,460 |
| 2025-07-04 | $31.99 | $33.15 | $31.30 | $32.79 | $32.79 | 16,206,130 |
| 2025-07-03 | $31.72 | $32.21 | $31.38 | $31.88 | $31.88 | 11,037,050 |
| 2025-07-02 | $33.70 | $34.23 | $31.95 | $32.23 | $32.23 | 15,201,900 |
| 2025-07-01 | $34.91 | $35.30 | $32.73 | $33.04 | $33.04 | 19,110,930 |
| 2025-06-30 | $31.49 | $37.88 | $31.49 | $34.51 | $34.51 | 29,348,260 |
| 2025-06-27 | $32.50 | $32.92 | $31.50 | $31.58 | $31.58 | 18,898,500 |
| 2025-06-26 | $31.50 | $33.33 | $31.50 | $33.11 | $33.11 | 26,111,690 |
| 2025-06-25 | $30.70 | $32.10 | $30.41 | $31.99 | $31.99 | 18,562,810 |
| 2025-06-24 | $31.56 | $31.60 | $30.80 | $31.10 | $31.10 | 14,046,200 |
| 2025-06-23 | $29.14 | $32.23 | $28.94 | $31.56 | $31.56 | 19,818,350 |
| 2025-06-20 | $30.07 | $30.21 | $28.80 | $29.31 | $29.31 | 9,086,130 |
| 2025-06-19 | $30.89 | $31.82 | $29.98 | $30.13 | $30.13 | 11,437,410 |
| 2025-06-18 | $30.40 | $31.34 | $30.36 | $30.69 | $30.69 | 12,763,210 |
| 2025-06-17 | $30.45 | $31.22 | $29.82 | $30.75 | $30.75 | 14,738,760 |
| 2025-06-13 | $28.97 | $29.62 | $28.44 | $28.65 | $28.65 | 7,464,400 |
| 2025-06-12 | $28.80 | $29.91 | $28.63 | $29.14 | $29.14 | 8,950,840 |
| 2025-06-11 | $28.99 | $29.44 | $28.51 | $29.10 | $29.10 | 8,397,400 |
| 2025-06-10 | $29.60 | $29.61 | $28.52 | $28.98 | $28.98 | 10,890,100 |
| 2025-06-09 | $30.80 | $31.00 | $29.63 | $29.88 | $29.88 | 11,791,350 |
| 2025-06-06 | $29.50 | $31.50 | $29.08 | $30.27 | $30.27 | 20,417,050 |
| 2025-06-05 | $28.74 | $29.95 | $28.47 | $29.86 | $29.86 | 16,040,140 |
| 2025-06-04 | $29.18 | $29.66 | $28.51 | $28.65 | $28.65 | 13,080,200 |
| 2025-06-03 | $29.26 | $31.48 | $28.69 | $29.57 | $29.57 | 20,606,260 |
| 2025-05-30 | $28.00 | $28.67 | $27.67 | $28.14 | $28.14 | 13,367,470 |
| 2025-05-29 | $26.11 | $28.15 | $25.92 | $28.02 | $28.02 | 14,567,970 |
| 2025-05-28 | $25.69 | $26.66 | $25.53 | $26.21 | $26.21 | 7,206,570 |
| 2025-05-27 | $25.82 | $26.34 | $25.46 | $25.76 | $25.76 | 5,691,630 |
| 2025-05-26 | $26.10 | $27.18 | $25.80 | $26.08 | $26.08 | 8,688,800 |
| 2025-05-23 | $25.75 | $26.50 | $25.14 | $25.14 | $25.14 | 4,622,630 |
| 2025-05-22 | $26.20 | $26.30 | $25.67 | $25.70 | $25.70 | 2,888,000 |
| 2025-05-21 | $26.20 | $26.20 | $25.78 | $25.84 | $25.84 | 2,173,650 |
| 2025-05-20 | $26.20 | $26.23 | $25.78 | $26.14 | $26.14 | 2,103,770 |
| 2025-05-19 | $26.08 | $26.24 | $25.67 | $26.19 | $26.19 | 2,440,170 |
| 2025-05-16 | $25.80 | $26.18 | $25.68 | $25.89 | $25.89 | 2,189,580 |
| 2025-05-15 | $26.91 | $26.91 | $25.90 | $25.92 | $25.92 | 4,033,800 |
| 2025-05-14 | $26.83 | $27.33 | $26.50 | $27.00 | $27.00 | 4,596,180 |
| 2025-05-13 | $27.49 | $27.70 | $26.86 | $27.00 | $27.00 | 4,917,950 |
| 2025-05-12 | $27.31 | $27.64 | $26.70 | $27.18 | $27.18 | 4,805,150 |
| 2025-05-09 | $27.59 | $27.66 | $27.05 | $27.06 | $27.06 | 3,428,030 |
| 2025-05-08 | $26.92 | $27.86 | $26.86 | $27.74 | $27.74 | 4,628,540 |
| 2025-05-07 | $27.86 | $28.09 | $26.86 | $27.10 | $27.10 | 4,866,570 |
| 2025-05-06 | $26.58 | $27.40 | $26.58 | $27.36 | $27.36 | 4,794,950 |
| 2025-04-30 | $26.56 | $26.98 | $26.38 | $26.38 | $26.38 | 3,743,440 |
| 2025-04-29 | $26.37 | $26.83 | $26.06 | $26.40 | $26.40 | 3,255,000 |
| 2025-04-28 | $26.53 | $27.22 | $26.33 | $26.38 | $26.38 | 3,867,290 |
| 2025-04-25 | $27.43 | $27.84 | $26.55 | $26.83 | $26.83 | 6,604,940 |
| 2025-04-24 | $28.42 | $28.62 | $27.66 | $27.82 | $27.82 | 5,664,200 |
| 2025-04-23 | $28.45 | $29.50 | $28.21 | $28.79 | $28.79 | 8,318,910 |
| 2025-04-22 | $28.08 | $29.10 | $27.90 | $28.51 | $28.51 | 9,321,570 |
| 2025-04-21 | $26.88 | $27.89 | $26.63 | $27.68 | $27.68 | 4,240,270 |
| 2025-04-18 | $26.78 | $27.31 | $26.68 | $26.92 | $26.92 | 3,269,200 |
| 2025-04-17 | $26.90 | $27.23 | $26.56 | $26.77 | $26.77 | 3,028,670 |
| 2025-04-16 | $27.00 | $27.28 | $26.28 | $26.98 | $26.98 | 3,394,100 |
| 2025-04-15 | $27.33 | $27.46 | $26.89 | $27.10 | $27.10 | 2,921,700 |
| 2025-04-14 | $27.33 | $28.07 | $27.25 | $27.36 | $27.36 | 4,774,500 |
| 2025-04-11 | $26.72 | $27.38 | $26.66 | $26.96 | $26.96 | 4,266,700 |
| 2025-04-10 | $26.60 | $27.96 | $26.15 | $27.11 | $27.11 | 8,269,530 |
| 2025-04-09 | $24.89 | $26.10 | $23.50 | $25.74 | $25.74 | 6,851,950 |
| 2025-04-08 | $24.42 | $25.80 | $24.15 | $25.14 | $25.14 | 6,794,710 |
| 2025-04-07 | $26.70 | $27.00 | $22.78 | $24.00 | $24.00 | 9,259,860 |
| 2025-04-03 | $28.25 | $28.76 | $28.11 | $28.39 | $28.39 | 2,826,320 |
| 2025-04-02 | $28.18 | $28.78 | $28.11 | $28.55 | $28.55 | 3,332,600 |
| 2025-04-01 | $28.08 | $28.54 | $27.91 | $28.25 | $28.25 | 3,557,340 |
| 2025-03-31 | $27.70 | $28.15 | $27.40 | $28.03 | $28.03 | 4,746,620 |
| 2025-03-28 | $28.29 | $28.55 | $27.89 | $27.92 | $27.92 | 2,864,250 |
| 2025-03-27 | $28.25 | $28.83 | $27.92 | $28.26 | $28.26 | 3,289,150 |
| 2025-03-26 | $28.30 | $28.72 | $28.20 | $28.34 | $28.34 | 2,516,350 |
| 2025-03-25 | $28.44 | $28.70 | $27.95 | $28.35 | $28.35 | 3,741,800 |
| 2025-03-24 | $29.20 | $29.44 | $27.84 | $28.44 | $28.44 | 5,042,180 |
| 2025-03-21 | $29.88 | $30.20 | $29.22 | $29.33 | $29.33 | 4,108,670 |
| 2025-03-20 | $30.34 | $30.72 | $29.94 | $30.02 | $30.02 | 3,377,790 |
| 2025-03-19 | $30.83 | $30.92 | $30.20 | $30.36 | $30.36 | 4,118,750 |
| 2025-03-18 | $31.20 | $31.84 | $30.80 | $30.96 | $30.96 | 4,763,050 |
| 2025-03-17 | $30.94 | $31.59 | $30.64 | $31.13 | $31.13 | 5,630,300 |
| 2025-03-14 | $30.28 | $31.00 | $29.90 | $30.86 | $30.86 | 5,454,050 |
| 2025-03-13 | $31.40 | $31.43 | $29.92 | $30.40 | $30.40 | 6,930,700 |
| 2025-03-12 | $31.43 | $32.44 | $31.08 | $31.69 | $31.69 | 7,866,290 |
| 2025-03-11 | $30.48 | $31.86 | $30.36 | $31.20 | $31.20 | 6,137,940 |
| 2025-03-10 | $31.50 | $31.80 | $30.61 | $31.12 | $31.12 | 5,613,690 |
| 2025-03-07 | $32.33 | $32.59 | $31.35 | $31.65 | $31.65 | 8,667,590 |
| 2025-03-06 | $32.38 | $32.98 | $31.95 | $32.67 | $32.67 | 12,127,370 |
| 2025-03-05 | $31.80 | $31.99 | $31.02 | $31.80 | $31.80 | 7,674,410 |
| 2025-03-04 | $31.35 | $32.62 | $31.30 | $32.04 | $32.04 | 11,010,850 |
| 2025-03-03 | $29.99 | $33.50 | $29.43 | $32.13 | $32.13 | 19,856,650 |
| 2025-02-28 | $31.57 | $31.83 | $29.50 | $29.62 | $29.62 | 8,245,910 |
| 2025-02-27 | $32.24 | $32.59 | $31.20 | $31.88 | $31.88 | 9,665,350 |
| 2025-02-26 | $31.38 | $32.88 | $30.80 | $32.58 | $32.58 | 15,273,640 |
| 2025-02-25 | $30.90 | $32.08 | $30.78 | $31.38 | $31.38 | 7,709,490 |
| 2025-02-24 | $32.01 | $32.13 | $31.15 | $31.73 | $31.73 | 10,217,700 |
| 2025-02-20 | $30.52 | $31.57 | $30.10 | $31.52 | $31.52 | 13,010,400 |
| 2025-02-19 | $29.76 | $30.69 | $29.56 | $30.55 | $30.55 | 7,823,200 |
| 2025-02-18 | $30.91 | $32.66 | $29.85 | $29.91 | $29.91 | 14,227,230 |
| 2025-02-17 | $31.20 | $32.18 | $30.70 | $30.88 | $30.88 | 14,923,090 |
| 2025-02-14 | $31.00 | $31.50 | $30.18 | $31.30 | $31.30 | 15,014,090 |
| 2025-02-13 | $30.23 | $30.49 | $29.57 | $30.01 | $30.01 | 6,326,270 |
| 2025-02-12 | $30.10 | $30.58 | $29.97 | $30.36 | $30.36 | 6,830,810 |
| 2025-02-11 | $30.50 | $30.66 | $29.70 | $30.19 | $30.19 | 8,410,750 |
| 2025-02-10 | $29.68 | $30.88 | $29.38 | $30.87 | $30.87 | 10,742,600 |
| 2025-02-07 | $29.00 | $30.00 | $28.80 | $29.48 | $29.48 | 9,231,250 |
| 2025-02-06 | $28.35 | $28.95 | $27.88 | $28.95 | $28.95 | 7,355,690 |
| 2025-02-05 | $28.14 | $28.85 | $27.93 | $28.47 | $28.47 | 7,914,030 |
| 2025-01-27 | $28.40 | $28.54 | $27.26 | $27.72 | $27.72 | 6,187,100 |
| 2025-01-24 | $26.44 | $28.45 | $26.30 | $28.36 | $28.36 | 10,744,560 |
| 2025-01-23 | $26.99 | $27.86 | $26.61 | $26.61 | $26.61 | 7,898,750 |
| 2025-01-22 | $27.00 | $27.14 | $26.29 | $26.83 | $26.83 | 8,275,450 |
| 2025-01-21 | $26.60 | $26.76 | $25.89 | $26.29 | $26.29 | 4,154,290 |
| 2025-01-20 | $27.29 | $27.29 | $26.44 | $26.52 | $26.52 | 4,638,160 |
| 2025-01-17 | $26.46 | $26.83 | $26.26 | $26.51 | $26.51 | 3,453,020 |
| 2025-01-16 | $26.84 | $27.34 | $26.32 | $26.51 | $26.51 | 5,006,400 |
| 2025-01-15 | $27.00 | $27.88 | $26.60 | $26.69 | $26.69 | 5,985,000 |
| 2025-01-14 | $25.90 | $27.06 | $25.65 | $26.99 | $26.99 | 6,790,740 |
| 2025-01-13 | $25.00 | $25.79 | $24.22 | $25.79 | $25.79 | 5,714,140 |
| 2025-01-09 | $25.57 | $25.98 | $25.48 | $25.52 | $25.52 | 4,418,400 |
| 2025-01-08 | $26.30 | $26.39 | $24.88 | $25.75 | $25.75 | 5,988,480 |
| 2025-01-07 | $25.70 | $26.50 | $25.58 | $26.30 | $26.30 | 5,280,430 |
| 2025-01-06 | $26.32 | $26.86 | $25.36 | $25.54 | $25.54 | 6,549,620 |
| 2025-01-03 | $29.38 | $29.60 | $26.50 | $26.61 | $26.61 | 12,172,840 |
| 2025-01-02 | $30.11 | $31.13 | $29.10 | $29.65 | $29.65 | 13,628,100 |
| 2024-12-31 | $30.30 | $32.90 | $30.13 | $31.42 | $31.42 | 20,020,970 |
| 2024-12-30 | $29.00 | $29.66 | $28.40 | $29.37 | $29.37 | 4,810,150 |
| 2024-12-27 | $29.29 | $29.98 | $28.91 | $28.97 | $28.97 | 4,467,050 |
| 2024-12-26 | $29.18 | $29.70 | $29.18 | $29.30 | $29.30 | 3,806,400 |
| 2024-12-25 | $29.90 | $29.98 | $28.88 | $29.10 | $29.10 | 4,144,130 |
| 2024-12-24 | $30.27 | $30.49 | $29.51 | $29.93 | $29.93 | 4,910,150 |
| 2024-12-23 | $31.80 | $31.92 | $29.91 | $30.11 | $30.11 | 6,524,790 |
| 2024-12-20 | $31.14 | $32.37 | $31.06 | $31.96 | $31.96 | 7,132,170 |
| 2024-12-19 | $30.45 | $31.89 | $30.45 | $31.65 | $31.65 | 7,759,350 |
| 2024-12-18 | $30.80 | $31.52 | $30.23 | $31.24 | $31.24 | 6,249,260 |
| 2024-12-17 | $31.43 | $31.57 | $30.50 | $30.64 | $30.64 | 7,440,000 |
| 2024-12-16 | $33.01 | $33.20 | $31.42 | $31.72 | $31.72 | 12,749,110 |
| 2024-12-13 | $33.31 | $34.48 | $33.01 | $33.56 | $33.56 | 15,268,840 |
| 2024-12-12 | $33.03 | $33.94 | $32.50 | $33.79 | $33.79 | 11,838,450 |
| 2024-12-11 | $33.80 | $34.61 | $32.91 | $33.57 | $33.57 | 13,322,600 |
| 2024-12-10 | $33.48 | $35.17 | $32.50 | $34.35 | $34.35 | 21,635,990 |
| 2024-12-09 | $33.02 | $33.50 | $31.80 | $32.31 | $32.31 | 10,899,990 |
| 2024-12-06 | $32.55 | $33.65 | $32.30 | $32.79 | $32.79 | 14,722,640 |
| 2024-12-05 | $31.82 | $33.18 | $31.82 | $32.57 | $32.57 | 14,053,570 |
| 2024-12-04 | $32.50 | $33.49 | $31.70 | $31.90 | $31.90 | 16,688,210 |
| 2024-12-03 | $33.77 | $33.99 | $32.50 | $33.20 | $33.20 | 23,308,960 |
| 2024-12-02 | $34.35 | $36.91 | $33.51 | $34.66 | $34.66 | 38,514,590 |
| 2024-11-29 | $29.22 | $34.34 | $29.22 | $34.34 | $34.34 | 24,922,530 |
| 2024-11-28 | $28.61 | $30.47 | $28.30 | $28.62 | $28.62 | 11,305,800 |
| 2024-11-27 | $26.72 | $27.92 | $26.13 | $27.83 | $27.83 | 4,743,050 |
| 2024-11-26 | $27.59 | $28.09 | $26.81 | $26.89 | $26.89 | 3,849,810 |
| 2024-11-25 | $27.67 | $28.21 | $26.67 | $27.60 | $27.60 | 4,250,570 |
| 2024-11-22 | $28.30 | $29.26 | $27.25 | $27.27 | $27.27 | 5,909,400 |
| 2024-11-21 | $28.43 | $28.78 | $28.18 | $28.56 | $28.56 | 4,215,870 |
| 2024-11-20 | $27.81 | $29.05 | $27.68 | $28.51 | $28.51 | 4,866,250 |
| 2024-11-19 | $27.70 | $27.94 | $26.97 | $27.93 | $27.93 | 4,795,740 |
| 2024-11-18 | $29.08 | $29.37 | $27.09 | $27.42 | $27.42 | 7,427,150 |
| 2024-11-15 | $29.82 | $30.86 | $29.07 | $29.14 | $29.14 | 6,720,120 |
| 2024-11-14 | $30.22 | $31.16 | $29.77 | $29.87 | $29.87 | 6,994,880 |
| 2024-11-13 | $30.61 | $31.07 | $29.84 | $30.50 | $30.50 | 6,294,950 |
| 2024-11-12 | $31.95 | $32.45 | $30.33 | $30.89 | $30.89 | 10,208,250 |
| 2024-11-11 | $29.99 | $31.68 | $29.96 | $31.28 | $31.28 | 10,807,950 |
| 2024-11-08 | $30.53 | $31.39 | $29.97 | $30.03 | $30.03 | 8,901,210 |
| 2024-11-07 | $29.50 | $30.50 | $29.08 | $30.22 | $30.22 | 8,270,490 |
| 2024-11-06 | $29.56 | $30.45 | $29.32 | $29.55 | $29.55 | 9,600,970 |
| 2024-11-05 | $28.20 | $30.59 | $28.12 | $29.73 | $29.73 | 10,156,050 |
| 2024-11-04 | $27.97 | $28.30 | $27.33 | $28.28 | $28.28 | 5,574,070 |
| 2024-11-01 | $30.75 | $30.77 | $27.66 | $27.78 | $27.78 | 12,455,680 |
| 2024-10-31 | $31.00 | $31.99 | $30.35 | $30.57 | $30.57 | 15,151,610 |
| 2024-10-30 | $29.50 | $32.92 | $28.81 | $31.88 | $31.88 | 20,824,560 |
| 2024-10-29 | $29.05 | $33.88 | $28.60 | $30.62 | $30.62 | 19,699,110 |
| 2024-10-28 | $28.43 | $29.19 | $28.30 | $29.13 | $29.13 | 5,536,250 |
| 2024-10-25 | $28.42 | $28.96 | $28.38 | $28.49 | $28.49 | 5,437,500 |
| 2024-10-24 | $29.00 | $29.26 | $28.26 | $28.68 | $28.68 | 6,689,420 |
| 2024-10-23 | $28.57 | $29.37 | $28.22 | $28.47 | $28.47 | 7,371,380 |
| 2024-10-22 | $29.72 | $29.72 | $28.40 | $28.57 | $28.57 | 8,739,680 |
| 2024-10-21 | $29.02 | $30.28 | $28.92 | $29.93 | $29.93 | 11,070,940 |
| 2024-10-18 | $27.34 | $29.79 | $27.34 | $28.92 | $28.92 | 11,529,510 |
| 2024-10-17 | $28.96 | $29.29 | $27.92 | $28.03 | $28.03 | 9,747,630 |
| 2024-10-16 | $26.63 | $28.30 | $26.60 | $27.79 | $27.79 | 7,395,440 |
| 2024-10-15 | $27.58 | $28.86 | $27.20 | $27.23 | $27.23 | 9,599,350 |
| 2024-10-14 | $27.26 | $28.03 | $25.98 | $28.03 | $28.03 | 9,296,750 |
| 2024-10-11 | $27.97 | $28.48 | $26.10 | $26.75 | $26.75 | 10,334,080 |
| 2024-10-10 | $29.80 | $30.88 | $28.10 | $28.25 | $28.25 | 12,398,510 |
| 2024-10-09 | $30.12 | $31.51 | $28.23 | $28.25 | $28.25 | 19,451,740 |
| 2024-10-08 | $32.50 | $32.95 | $28.94 | $32.95 | $32.95 | 23,285,740 |
| 2024-09-30 | $24.60 | $27.88 | $24.26 | $27.46 | $27.46 | 19,849,840 |
| 2024-09-27 | $21.68 | $23.66 | $21.60 | $23.46 | $23.46 | 14,672,800 |
| 2024-09-26 | $20.96 | $21.59 | $20.80 | $21.56 | $21.56 | 8,516,350 |
| 2024-09-25 | $20.99 | $21.96 | $20.84 | $21.24 | $21.24 | 11,876,000 |
| 2024-09-24 | $20.28 | $20.93 | $19.92 | $20.93 | $20.93 | 8,657,650 |
| 2024-09-23 | $20.27 | $20.50 | $20.00 | $20.35 | $20.35 | 4,958,300 |
| 2024-09-20 | $19.99 | $20.48 | $19.89 | $20.20 | $20.20 | 7,022,180 |
| 2024-09-19 | $19.21 | $20.08 | $19.12 | $20.02 | $20.02 | 6,360,850 |
| 2024-09-18 | $18.97 | $19.43 | $18.68 | $19.05 | $19.05 | 2,919,300 |
| 2024-09-13 | $19.61 | $19.67 | $18.95 | $18.98 | $18.98 | 3,416,250 |
| 2024-09-12 | $19.27 | $19.87 | $19.23 | $19.58 | $19.58 | 4,853,150 |
| 2024-09-11 | $19.45 | $19.54 | $19.12 | $19.27 | $19.27 | 3,002,600 |
| 2024-09-10 | $19.17 | $19.63 | $18.82 | $19.55 | $19.55 | 4,940,840 |
| 2024-09-09 | $19.42 | $19.69 | $19.09 | $19.26 | $19.26 | 7,029,720 |
| 2024-09-06 | $19.55 | $21.38 | $19.36 | $20.23 | $20.23 | 10,498,310 |
| 2024-09-05 | $19.08 | $20.19 | $19.07 | $19.60 | $19.60 | 8,867,340 |
| 2024-09-04 | $19.03 | $19.16 | $18.81 | $18.83 | $18.83 | 1,896,600 |
| 2024-09-03 | $18.86 | $19.24 | $18.70 | $19.17 | $19.17 | 2,682,650 |
| 2024-09-02 | $19.30 | $19.48 | $18.79 | $18.81 | $18.81 | 2,634,700 |
| 2024-08-30 | $18.78 | $19.61 | $18.72 | $19.36 | $19.36 | 3,832,350 |
| 2024-08-29 | $18.60 | $18.96 | $18.51 | $18.78 | $18.78 | 1,744,950 |
| 2024-08-28 | $18.50 | $18.88 | $18.35 | $18.71 | $18.71 | 1,693,950 |
| 2024-08-27 | $19.02 | $19.16 | $18.61 | $18.73 | $18.73 | 2,303,500 |
| 2024-08-26 | $19.19 | $19.27 | $18.78 | $19.11 | $19.11 | 2,386,450 |
| 2024-08-23 | $18.63 | $19.37 | $18.63 | $19.18 | $19.18 | 3,396,320 |
| 2024-08-22 | $19.43 | $19.49 | $18.70 | $18.80 | $18.80 | 2,944,210 |
| 2024-08-21 | $19.35 | $19.66 | $19.16 | $19.24 | $19.24 | 2,425,750 |
| 2024-08-20 | $20.03 | $20.20 | $19.31 | $19.35 | $19.35 | 4,286,740 |
| 2024-08-19 | $19.90 | $20.70 | $19.90 | $20.17 | $20.17 | 5,700,320 |
| 2024-08-16 | $19.90 | $20.36 | $19.84 | $19.88 | $19.88 | 3,416,850 |
| 2024-08-15 | $19.60 | $20.15 | $19.33 | $19.97 | $19.97 | 2,902,270 |
| 2024-08-14 | $19.70 | $19.85 | $19.62 | $19.63 | $19.63 | 1,657,570 |
| 2024-08-13 | $19.49 | $19.74 | $19.35 | $19.71 | $19.71 | 2,149,040 |
| 2024-08-12 | $19.88 | $19.88 | $19.36 | $19.45 | $19.45 | 2,426,120 |
| 2024-08-09 | $20.23 | $20.50 | $19.89 | $19.92 | $19.92 | 2,552,570 |
| 2024-08-08 | $20.55 | $20.60 | $19.84 | $20.21 | $20.21 | 3,280,300 |
| 2024-08-07 | $20.78 | $21.12 | $20.55 | $20.61 | $20.61 | 3,210,420 |
| 2024-08-06 | $20.67 | $20.98 | $20.32 | $20.70 | $20.70 | 3,647,910 |
| 2024-08-05 | $21.10 | $21.62 | $20.40 | $20.44 | $20.44 | 5,073,850 |
| 2024-08-02 | $21.97 | $22.13 | $21.40 | $21.46 | $21.46 | 5,500,800 |
| 2024-08-01 | $21.95 | $22.33 | $21.88 | $22.16 | $22.16 | 7,960,550 |
| 2024-07-31 | $21.47 | $22.08 | $21.20 | $22.04 | $22.04 | 9,206,450 |
| 2024-07-30 | $21.77 | $22.05 | $21.22 | $21.36 | $21.36 | 11,524,340 |
| 2024-07-29 | $20.36 | $23.23 | $20.14 | $22.05 | $22.05 | 16,879,490 |
| 2024-07-26 | $19.86 | $20.20 | $19.66 | $19.97 | $19.97 | 3,404,800 |
| 2024-07-25 | $20.00 | $20.41 | $19.79 | $19.86 | $19.86 | 4,133,400 |
| 2024-07-24 | $20.60 | $20.83 | $20.13 | $20.19 | $20.19 | 4,718,850 |
| 2024-07-23 | $21.29 | $21.48 | $20.77 | $20.80 | $20.80 | 6,234,280 |
| 2024-07-22 | $21.69 | $21.80 | $21.10 | $21.32 | $21.32 | 7,945,400 |
| 2024-07-19 | $20.38 | $21.56 | $20.38 | $21.27 | $21.27 | 8,383,200 |
| 2024-07-18 | $20.61 | $20.75 | $19.85 | $20.65 | $20.65 | 6,161,300 |
| 2024-07-17 | $21.40 | $21.41 | $20.60 | $20.60 | $20.60 | 6,204,750 |
| 2024-07-16 | $21.31 | $21.46 | $20.80 | $21.42 | $21.42 | 6,457,550 |
| 2024-07-15 | $21.56 | $22.15 | $21.33 | $21.33 | $21.33 | 8,191,900 |
| 2024-07-12 | $22.08 | $22.70 | $21.85 | $21.94 | $21.94 | 10,046,300 |
| 2024-07-11 | $22.40 | $22.55 | $21.79 | $22.23 | $22.23 | 11,807,800 |
| 2024-07-10 | $21.66 | $22.88 | $21.45 | $22.10 | $22.10 | 13,844,400 |
| 2024-07-09 | $21.64 | $22.28 | $20.91 | $21.89 | $21.89 | 15,289,270 |
| 2024-07-08 | $23.70 | $23.80 | $21.93 | $22.03 | $22.03 | 21,751,330 |
| 2024-07-05 | $25.00 | $26.92 | $24.20 | $24.40 | $24.40 | 27,601,230 |
| 2024-07-04 | $23.82 | $25.58 | $23.48 | $24.77 | $24.77 | 24,284,490 |
| 2024-07-03 | $23.12 | $27.50 | $22.70 | $25.98 | $25.98 | 35,723,200 |
| 2024-07-02 | $20.80 | $23.80 | $20.60 | $23.80 | $23.80 | 28,552,870 |
| 2024-07-01 | $19.24 | $19.85 | $19.13 | $19.83 | $19.83 | 6,129,840 |
| 2024-06-28 | $19.83 | $20.12 | $19.39 | $19.50 | $19.50 | 8,952,880 |
| 2024-06-27 | $20.88 | $20.95 | $19.95 | $20.36 | $20.36 | 12,727,920 |
| 2024-06-26 | $22.00 | $22.73 | $20.60 | $21.58 | $21.58 | 18,596,320 |
| 2024-06-25 | $18.53 | $21.18 | $17.75 | $20.50 | $20.50 | 14,931,810 |
| 2024-06-24 | $18.90 | $19.10 | $18.12 | $18.68 | $18.68 | 4,018,330 |
| 2024-06-21 | $19.57 | $19.57 | $18.81 | $19.12 | $19.12 | 3,000,120 |
| 2024-06-20 | $19.75 | $20.08 | $19.12 | $19.18 | $19.18 | 5,690,460 |
| 2024-06-19 | $19.10 | $20.68 | $19.10 | $20.03 | $20.03 | 9,246,280 |
| 2024-06-18 | $18.35 | $19.25 | $18.30 | $19.04 | $19.04 | 3,461,370 |
| 2024-06-17 | $18.66 | $18.70 | $18.30 | $18.40 | $18.40 | 2,043,700 |
| 2024-06-14 | $18.15 | $18.50 | $17.93 | $18.36 | $18.36 | 1,829,290 |
| 2024-06-13 | $18.32 | $18.70 | $18.16 | $18.19 | $18.19 | 2,030,900 |
| 2024-06-12 | $18.23 | $18.48 | $18.15 | $18.22 | $18.22 | 1,655,940 |
| 2024-06-11 | $17.57 | $18.28 | $17.32 | $18.23 | $18.23 | 2,163,870 |
| 2024-06-07 | $17.60 | $17.87 | $17.31 | $17.60 | $17.60 | 1,570,060 |
| 2024-06-06 | $18.33 | $18.51 | $17.30 | $17.45 | $17.45 | 3,313,900 |
| 2024-06-05 | $18.35 | $18.81 | $18.15 | $18.36 | $18.36 | 2,082,930 |
| 2024-06-04 | $18.61 | $18.90 | $18.12 | $18.33 | $18.33 | 2,571,130 |
| 2024-06-03 | $19.25 | $20.07 | $18.71 | $18.80 | $18.80 | 4,464,580 |
| 2024-05-31 | $18.35 | $19.09 | $18.35 | $19.04 | $19.04 | 2,337,350 |
| 2024-05-30 | $18.34 | $18.59 | $18.03 | $18.44 | $18.44 | 1,270,650 |
| 2024-05-29 | $18.21 | $18.66 | $18.21 | $18.36 | $18.36 | 1,192,190 |
| 2024-05-28 | $18.67 | $18.83 | $18.28 | $18.42 | $18.42 | 1,291,200 |
| 2024-05-27 | $18.59 | $18.88 | $18.25 | $18.67 | $18.67 | 1,702,290 |
| 2024-05-24 | $18.96 | $19.12 | $18.55 | $18.60 | $18.60 | 1,902,590 |
| 2024-05-23 | $19.40 | $19.60 | $18.93 | $18.97 | $18.97 | 2,384,870 |
| 2024-05-22 | $19.70 | $19.78 | $19.35 | $19.48 | $19.48 | 2,277,340 |
| 2024-05-21 | $19.88 | $20.31 | $19.67 | $19.69 | $19.69 | 3,168,750 |
| 2024-05-20 | $19.61 | $20.04 | $19.38 | $19.82 | $19.82 | 2,596,650 |
| 2024-05-17 | $19.36 | $19.95 | $19.26 | $19.74 | $19.74 | 2,471,600 |
| 2024-05-16 | $19.40 | $19.65 | $19.26 | $19.38 | $19.38 | 2,319,780 |
| 2024-05-15 | $20.04 | $20.07 | $19.26 | $19.42 | $19.42 | 4,526,750 |
| 2024-05-14 | $19.22 | $20.59 | $19.10 | $20.47 | $20.47 | 5,386,840 |
| 2024-05-13 | $19.50 | $19.85 | $18.90 | $19.05 | $19.05 | 2,208,150 |
| 2024-05-10 | $20.20 | $20.34 | $19.62 | $19.77 | $19.77 | 1,705,550 |
| 2024-05-09 | $20.35 | $20.35 | $20.03 | $20.16 | $20.16 | 1,323,200 |
| 2024-05-08 | $20.71 | $20.71 | $20.02 | $20.07 | $20.07 | 1,552,240 |
| 2024-05-07 | $20.62 | $20.79 | $20.41 | $20.71 | $20.71 | 1,782,410 |
| 2024-05-06 | $20.85 | $21.37 | $20.50 | $20.59 | $20.59 | 2,701,710 |
| 2024-04-30 | $20.99 | $21.20 | $20.49 | $20.78 | $20.78 | 2,776,400 |
| 2024-04-29 | $20.29 | $21.37 | $20.29 | $20.78 | $20.78 | 3,961,400 |
| 2024-04-26 | $19.30 | $20.40 | $19.00 | $20.18 | $20.18 | 3,525,410 |
| 2024-04-25 | $19.49 | $19.60 | $19.16 | $19.26 | $19.26 | 2,604,690 |
| 2024-04-24 | $19.00 | $19.80 | $19.00 | $19.78 | $19.78 | 2,650,280 |
| 2024-04-23 | $18.66 | $19.27 | $18.65 | $19.00 | $19.00 | 2,481,150 |
| 2024-04-22 | $18.22 | $19.00 | $17.77 | $18.65 | $18.65 | 2,477,200 |
| 2024-04-19 | $19.20 | $19.20 | $18.23 | $18.34 | $18.34 | 1,941,550 |
| 2024-04-18 | $19.10 | $19.27 | $18.54 | $18.79 | $18.79 | 2,403,350 |
| 2024-04-17 | $17.76 | $18.98 | $17.76 | $18.97 | $18.97 | 3,067,630 |
| 2024-04-16 | $18.85 | $19.09 | $17.59 | $17.61 | $17.61 | 3,152,750 |
| 2024-04-15 | $19.74 | $19.88 | $18.65 | $18.95 | $18.95 | 2,569,100 |
| 2024-04-12 | $20.14 | $20.35 | $19.63 | $19.65 | $19.65 | 2,059,550 |
| 2024-04-11 | $19.90 | $20.51 | $19.90 | $20.15 | $20.15 | 1,802,950 |
| 2024-04-10 | $20.72 | $20.72 | $19.94 | $20.16 | $20.16 | 2,052,900 |
| 2024-04-09 | $20.69 | $20.90 | $20.53 | $20.78 | $20.78 | 1,570,810 |
| 2024-04-08 | $21.19 | $21.26 | $20.54 | $20.55 | $20.55 | 2,180,550 |
| 2024-04-03 | $21.73 | $21.75 | $21.09 | $21.34 | $21.34 | 2,170,950 |
| 2024-04-02 | $21.95 | $22.14 | $21.49 | $21.75 | $21.75 | 2,248,120 |
| 2024-04-01 | $21.85 | $22.34 | $21.71 | $22.15 | $22.15 | 2,757,240 |
| 2024-03-29 | $21.70 | $21.97 | $21.21 | $21.88 | $21.88 | 2,742,300 |
| 2024-03-28 | $20.99 | $22.08 | $20.62 | $21.79 | $21.79 | 3,954,000 |
| 2024-03-27 | $21.92 | $21.97 | $20.57 | $20.60 | $20.60 | 3,401,200 |
| 2024-03-26 | $22.40 | $22.69 | $21.66 | $21.95 | $21.95 | 3,490,750 |
| 2024-03-25 | $23.50 | $23.68 | $22.50 | $22.52 | $22.52 | 3,406,450 |
| 2024-03-22 | $23.48 | $23.79 | $22.96 | $23.50 | $23.50 | 4,695,990 |
| 2024-03-21 | $23.73 | $23.91 | $23.25 | $23.48 | $23.48 | 3,423,500 |
| 2024-03-20 | $23.30 | $23.78 | $23.18 | $23.63 | $23.63 | 4,563,750 |
| 2024-03-19 | $23.28 | $23.54 | $23.11 | $23.23 | $23.23 | 3,305,200 |
| 2024-03-18 | $22.81 | $23.25 | $22.67 | $23.25 | $23.25 | 3,046,360 |
| 2024-03-15 | $22.70 | $22.86 | $22.36 | $22.85 | $22.85 | 2,494,050 |
| 2024-03-14 | $22.90 | $23.01 | $22.31 | $22.70 | $22.70 | 3,032,940 |
| 2024-03-13 | $22.67 | $23.24 | $22.58 | $23.02 | $23.02 | 3,675,550 |
| 2024-03-12 | $22.42 | $22.79 | $22.25 | $22.66 | $22.66 | 2,956,400 |
| 2024-03-11 | $22.03 | $22.40 | $21.80 | $22.40 | $22.40 | 2,560,530 |
| 2024-03-08 | $21.89 | $22.27 | $21.75 | $22.17 | $22.17 | 1,960,100 |
| 2024-03-07 | $22.69 | $22.87 | $21.96 | $21.98 | $21.98 | 3,601,870 |
| 2024-03-06 | $22.69 | $23.38 | $22.16 | $22.70 | $22.70 | 4,359,720 |
| 2024-03-05 | $22.71 | $22.99 | $22.49 | $22.70 | $22.70 | 2,935,530 |
| 2024-03-04 | $23.25 | $23.37 | $22.46 | $23.00 | $23.00 | 3,424,590 |
| 2024-03-01 | $22.20 | $23.25 | $22.09 | $23.13 | $23.13 | 4,631,190 |
| 2024-02-29 | $21.31 | $22.32 | $21.30 | $22.21 | $22.21 | 3,577,410 |
| 2024-02-28 | $22.84 | $23.42 | $21.30 | $21.30 | $21.30 | 5,763,340 |
| 2024-02-27 | $21.94 | $22.87 | $21.81 | $22.87 | $22.87 | 4,643,930 |
| 2024-02-26 | $21.94 | $22.30 | $21.70 | $21.95 | $21.95 | 3,910,100 |
| 2024-02-23 | $21.77 | $22.16 | $21.40 | $22.09 | $22.09 | 4,946,030 |
| 2024-02-22 | $20.70 | $22.10 | $20.70 | $21.65 | $21.65 | 5,283,640 |
| 2024-02-21 | $20.35 | $21.20 | $20.26 | $20.57 | $20.57 | 3,388,610 |
| 2024-02-20 | $20.29 | $20.62 | $19.90 | $20.54 | $20.54 | 2,961,040 |
| 2024-02-19 | $20.63 | $20.88 | $20.10 | $20.50 | $20.50 | 4,422,550 |
| 2024-02-08 | $18.54 | $20.84 | $18.54 | $20.10 | $20.10 | 5,633,120 |
| 2024-02-07 | $17.97 | $18.62 | $17.71 | $18.54 | $18.54 | 4,164,970 |
| 2024-02-06 | $16.54 | $18.28 | $15.87 | $17.80 | $17.80 | 4,809,780 |
| 2024-02-05 | $18.49 | $18.49 | $15.97 | $16.69 | $16.69 | 4,992,640 |
| 2024-02-02 | $19.61 | $20.01 | $17.75 | $18.58 | $18.58 | 3,599,270 |
| 2024-02-01 | $20.00 | $20.47 | $19.35 | $19.68 | $19.68 | 3,082,190 |
| 2024-01-31 | $21.22 | $21.68 | $20.19 | $20.30 | $20.30 | 3,027,840 |
| 2024-01-30 | $22.06 | $22.07 | $21.00 | $21.07 | $21.07 | 2,674,200 |
| 2024-01-29 | $23.00 | $23.40 | $22.07 | $22.08 | $22.08 | 5,081,550 |
| 2024-01-26 | $22.38 | $24.51 | $22.03 | $23.40 | $23.40 | 7,147,930 |
| 2024-01-25 | $21.45 | $22.15 | $21.01 | $22.12 | $22.12 | 2,515,620 |
| 2024-01-24 | $20.85 | $21.38 | $20.25 | $21.18 | $21.18 | 1,871,610 |
| 2024-01-23 | $20.40 | $20.94 | $20.00 | $20.81 | $20.81 | 2,523,200 |
| 2024-01-22 | $21.87 | $22.10 | $20.31 | $20.42 | $20.42 | 2,810,280 |
| 2024-01-19 | $22.49 | $22.62 | $22.02 | $22.02 | $22.02 | 1,437,890 |
| 2024-01-18 | $22.53 | $22.87 | $21.81 | $22.57 | $22.57 | 2,150,970 |
| 2024-01-17 | $23.30 | $23.43 | $22.66 | $22.68 | $22.68 | 1,126,020 |
| 2024-01-16 | $23.51 | $23.65 | $22.44 | $23.30 | $23.30 | 1,744,690 |
| 2024-01-15 | $23.54 | $23.73 | $23.31 | $23.51 | $23.51 | 1,137,980 |
| 2024-01-12 | $23.97 | $24.30 | $23.64 | $23.66 | $23.66 | 1,575,080 |
| 2024-01-11 | $23.30 | $24.26 | $23.17 | $24.13 | $24.13 | 2,358,510 |
| 2024-01-10 | $23.96 | $23.96 | $23.16 | $23.21 | $23.21 | 1,871,200 |
| 2024-01-09 | $24.19 | $24.49 | $23.80 | $23.97 | $23.97 | 1,335,010 |
| 2024-01-08 | $24.60 | $24.73 | $24.12 | $24.12 | $24.12 | 1,404,800 |
| 2024-01-05 | $25.35 | $25.56 | $24.62 | $24.72 | $24.72 | 1,375,150 |
| 2024-01-04 | $25.27 | $25.50 | $24.94 | $25.25 | $25.25 | 1,334,040 |
| 2024-01-03 | $25.38 | $25.64 | $25.07 | $25.27 | $25.27 | 1,178,150 |
| 2024-01-02 | $25.87 | $25.90 | $25.48 | $25.52 | $25.52 | 1,558,760 |
| 2024-01-01 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2023-12-29 | $25.40 | $25.86 | $25.31 | $25.86 | $25.86 | 1,656,400 |
| 2023-12-28 | $25.00 | $25.58 | $24.70 | $25.45 | $25.45 | 1,832,870 |
| 2023-12-27 | $24.82 | $25.20 | $24.80 | $25.00 | $25.00 | 1,208,700 |
| 2023-12-26 | $25.27 | $25.27 | $24.67 | $24.82 | $24.82 | 1,634,460 |
| 2023-12-25 | $25.52 | $25.86 | $25.25 | $25.32 | $25.32 | 1,394,400 |
| 2023-12-22 | $26.15 | $26.15 | $25.44 | $25.46 | $25.46 | 1,984,480 |
| 2023-12-21 | $25.96 | $26.30 | $25.57 | $26.10 | $26.10 | 1,931,050 |
| 2023-12-20 | $26.91 | $27.10 | $26.02 | $26.04 | $26.04 | 1,942,650 |
| 2023-12-19 | $26.87 | $27.10 | $26.58 | $26.93 | $26.93 | 1,311,880 |
| 2023-12-18 | $27.17 | $27.57 | $26.74 | $26.75 | $26.75 | 1,732,050 |
| 2023-12-15 | $27.61 | $27.77 | $27.03 | $27.20 | $27.20 | 1,675,050 |
| 2023-12-14 | $27.87 | $28.10 | $27.41 | $27.43 | $27.43 | 1,668,420 |
| 2023-12-13 | $28.21 | $28.21 | $27.67 | $27.68 | $27.68 | 1,642,650 |
| 2023-12-12 | $28.00 | $28.37 | $28.00 | $28.20 | $28.20 | 1,916,950 |
| 2023-12-11 | $27.68 | $28.17 | $27.36 | $28.14 | $28.14 | 2,417,250 |
| 2023-12-08 | $27.90 | $28.20 | $27.56 | $27.78 | $27.78 | 2,692,680 |
| 2023-12-07 | $27.29 | $28.10 | $27.28 | $27.81 | $27.81 | 2,802,600 |
| 2023-12-06 | $27.28 | $27.68 | $26.75 | $27.25 | $27.25 | 1,929,550 |
| 2023-12-05 | $28.34 | $28.40 | $27.27 | $27.28 | $27.28 | 2,842,250 |
| 2023-12-04 | $28.05 | $28.69 | $28.00 | $28.49 | $28.49 | 2,531,100 |
| 2023-12-01 | $27.39 | $28.39 | $27.30 | $28.22 | $28.22 | 3,011,210 |
| 2023-11-30 | $27.86 | $28.00 | $27.09 | $27.36 | $27.36 | 2,486,710 |
| 2023-11-29 | $28.17 | $28.38 | $27.81 | $27.86 | $27.86 | 1,922,960 |
| 2023-11-28 | $28.34 | $28.50 | $27.96 | $28.23 | $28.23 | 2,209,900 |
| 2023-11-27 | $27.75 | $29.00 | $27.70 | $28.29 | $28.29 | 3,268,100 |
| 2023-11-24 | $29.29 | $29.50 | $27.80 | $27.86 | $27.86 | 5,170,150 |
| 2023-11-23 | $28.30 | $30.00 | $27.76 | $29.15 | $29.15 | 7,592,760 |
| 2023-11-22 | $28.53 | $29.17 | $28.44 | $28.45 | $28.45 | 2,604,780 |
| 2023-11-21 | $29.15 | $29.32 | $28.68 | $28.77 | $28.77 | 2,987,710 |
| 2023-11-20 | $28.91 | $29.22 | $28.67 | $29.10 | $29.10 | 2,757,200 |
| 2023-11-17 | $28.99 | $29.00 | $28.47 | $28.80 | $28.80 | 3,213,250 |
| 2023-11-16 | $29.23 | $29.43 | $29.00 | $29.01 | $29.01 | 5,086,470 |
| 2023-11-15 | $29.06 | $29.75 | $28.59 | $29.71 | $29.71 | 7,911,360 |
| 2023-11-14 | $28.39 | $29.04 | $28.27 | $29.02 | $29.02 | 4,080,350 |
| 2023-11-13 | $28.03 | $28.50 | $27.80 | $28.43 | $28.43 | 3,478,100 |
| 2023-11-10 | $27.91 | $28.09 | $27.65 | $27.75 | $27.75 | 1,777,800 |
| 2023-11-09 | $28.28 | $28.56 | $27.75 | $28.16 | $28.16 | 3,127,300 |
| 2023-11-08 | $27.82 | $28.65 | $27.81 | $28.22 | $28.22 | 4,191,360 |
| 2023-11-07 | $27.74 | $27.98 | $27.52 | $27.94 | $27.94 | 3,304,700 |
| 2023-11-06 | $27.30 | $27.84 | $27.23 | $27.74 | $27.74 | 3,120,350 |
| 2023-11-03 | $26.90 | $27.51 | $26.90 | $27.20 | $27.20 | 2,940,800 |
| 2023-11-02 | $26.89 | $27.63 | $26.88 | $27.09 | $27.09 | 2,975,900 |
| 2023-11-01 | $27.00 | $27.36 | $26.81 | $26.93 | $26.93 | 1,814,520 |
| 2023-10-31 | $27.27 | $27.68 | $26.90 | $27.12 | $27.12 | 2,601,500 |
| 2023-10-30 | $26.75 | $27.78 | $26.72 | $27.48 | $27.48 | 3,747,300 |
| 2023-10-27 | $26.66 | $26.90 | $26.26 | $26.77 | $26.77 | 2,639,590 |
| 2023-10-26 | $26.33 | $26.78 | $26.20 | $26.66 | $26.66 | 2,372,000 |
| 2023-10-25 | $26.14 | $27.09 | $26.01 | $26.56 | $26.56 | 4,354,250 |
| 2023-10-24 | $25.98 | $27.33 | $25.78 | $26.81 | $26.81 | 3,697,300 |
| 2023-10-23 | $26.70 | $26.99 | $25.70 | $25.86 | $25.86 | 3,175,990 |
| 2023-10-20 | $27.75 | $28.05 | $26.94 | $26.95 | $26.95 | 2,736,390 |
| 2023-10-19 | $28.01 | $28.75 | $27.89 | $27.94 | $27.94 | 2,687,450 |
| 2023-10-18 | $28.32 | $28.43 | $27.56 | $28.22 | $28.22 | 2,877,550 |
| 2023-10-17 | $28.16 | $28.76 | $28.07 | $28.48 | $28.48 | 3,581,770 |
| 2023-10-16 | $28.73 | $28.73 | $27.54 | $28.03 | $28.03 | 4,061,010 |
| 2023-10-13 | $29.90 | $30.02 | $28.31 | $28.74 | $28.74 | 5,342,020 |
| 2023-10-12 | $30.20 | $30.28 | $29.89 | $30.00 | $30.00 | 2,234,550 |
| 2023-10-11 | $30.05 | $30.44 | $29.65 | $30.15 | $30.15 | 3,442,200 |
| 2023-10-10 | $29.40 | $30.36 | $29.40 | $30.16 | $30.16 | 4,059,980 |
| 2023-10-09 | $29.69 | $29.69 | $29.23 | $29.47 | $29.47 | 2,048,000 |
| 2023-09-28 | $29.60 | $29.78 | $29.44 | $29.69 | $29.69 | 2,406,090 |
| 2023-09-27 | $29.66 | $29.93 | $29.42 | $29.50 | $29.50 | 2,467,840 |
| 2023-09-26 | $29.77 | $30.20 | $29.70 | $29.75 | $29.75 | 2,274,630 |
| 2023-09-25 | $30.30 | $30.45 | $29.83 | $30.01 | $30.01 | 2,637,970 |
| 2023-09-22 | $29.69 | $30.45 | $29.58 | $30.41 | $30.41 | 2,996,860 |
| 2023-09-21 | $29.69 | $30.29 | $29.48 | $29.87 | $29.87 | 2,220,900 |
| 2023-09-20 | $30.41 | $30.71 | $29.79 | $29.79 | $29.79 | 3,199,540 |
| 2023-09-19 | $30.14 | $31.10 | $29.65 | $30.69 | $30.69 | 4,991,200 |
| 2023-09-18 | $30.08 | $30.46 | $30.01 | $30.21 | $30.21 | 2,314,020 |
| 2023-09-15 | $30.10 | $30.68 | $29.64 | $30.39 | $30.39 | 3,081,900 |
| 2023-09-14 | $30.44 | $30.59 | $29.73 | $30.03 | $30.03 | 3,278,600 |
| 2023-09-13 | $31.65 | $31.75 | $30.21 | $30.43 | $30.43 | 7,277,650 |
| 2023-09-12 | $31.63 | $32.54 | $31.63 | $32.00 | $32.00 | 6,423,630 |
| 2023-09-11 | $32.90 | $33.09 | $32.14 | $32.14 | $32.14 | 11,103,490 |
| 2023-09-08 | $31.73 | $32.37 | $31.35 | $32.20 | $32.20 | 7,413,210 |
| 2023-09-07 | $31.53 | $32.12 | $31.36 | $31.66 | $31.66 | 5,201,650 |
| 2023-09-06 | $31.20 | $31.85 | $30.65 | $31.69 | $31.69 | 4,538,550 |
| 2023-09-05 | $31.80 | $32.00 | $31.16 | $31.40 | $31.40 | 4,819,510 |
| 2023-09-04 | $31.16 | $32.07 | $30.50 | $32.01 | $32.01 | 7,016,710 |
| 2023-09-01 | $32.16 | $32.16 | $30.85 | $30.94 | $30.94 | 5,124,500 |
| 2023-08-31 | $32.26 | $32.31 | $31.61 | $32.00 | $32.00 | 5,783,100 |
| 2023-08-30 | $31.19 | $32.86 | $30.79 | $32.56 | $32.56 | 11,084,440 |
| 2023-08-29 | $29.55 | $31.30 | $29.32 | $31.06 | $31.06 | 7,392,090 |
| 2023-08-28 | $32.30 | $32.90 | $29.40 | $29.68 | $29.68 | 7,968,820 |
| 2023-08-25 | $32.00 | $32.41 | $29.61 | $30.06 | $30.06 | 9,938,620 |
| 2023-08-24 | $32.50 | $33.42 | $32.45 | $32.63 | $32.63 | 10,211,900 |
| 2023-08-23 | $32.03 | $33.48 | $31.82 | $32.47 | $32.47 | 10,590,330 |
| 2023-08-22 | $31.51 | $32.46 | $31.14 | $32.42 | $32.42 | 9,202,590 |
| 2023-08-21 | $30.80 | $31.87 | $30.26 | $31.06 | $31.06 | 4,265,650 |
| 2023-08-18 | $31.06 | $32.49 | $31.04 | $31.08 | $31.08 | 5,719,980 |
| 2023-08-17 | $29.97 | $31.67 | $29.84 | $31.22 | $31.22 | 5,271,590 |
| 2023-08-16 | $31.35 | $31.35 | $30.09 | $30.17 | $30.17 | 4,622,680 |
| 2023-08-15 | $31.51 | $31.81 | $31.01 | $31.35 | $31.35 | 3,470,640 |
| 2023-08-14 | $30.50 | $31.68 | $30.25 | $31.58 | $31.58 | 5,009,220 |
| 2023-08-11 | $32.20 | $32.26 | $30.77 | $30.83 | $30.83 | 5,140,000 |
| 2023-08-10 | $32.75 | $33.17 | $31.60 | $32.20 | $32.20 | 6,456,830 |
| 2023-08-09 | $32.20 | $33.29 | $32.11 | $32.61 | $32.61 | 5,723,560 |
| 2023-08-08 | $32.82 | $33.50 | $32.33 | $32.82 | $32.82 | 7,393,750 |
| 2023-08-07 | $33.60 | $34.54 | $32.48 | $32.64 | $32.64 | 11,761,710 |
| 2023-08-04 | $31.90 | $33.26 | $31.83 | $33.09 | $33.09 | 13,099,210 |
| 2023-08-03 | $31.74 | $32.49 | $31.58 | $31.83 | $31.83 | 4,480,140 |
| 2023-08-02 | $30.88 | $32.30 | $30.50 | $32.05 | $32.05 | 8,972,560 |
| 2023-08-01 | $30.60 | $31.25 | $30.47 | $30.88 | $30.88 | 4,028,260 |
| 2023-07-31 | $31.35 | $31.90 | $30.23 | $30.94 | $30.94 | 8,224,330 |
| 2023-07-28 | $31.27 | $31.96 | $30.70 | $31.82 | $31.82 | 7,288,490 |
| 2023-07-27 | $31.92 | $32.44 | $31.04 | $31.28 | $31.28 | 8,588,250 |
| 2023-07-26 | $31.90 | $33.20 | $31.54 | $32.90 | $32.90 | 12,904,820 |
| 2023-07-25 | $31.03 | $33.00 | $30.63 | $32.27 | $32.27 | 12,599,010 |
| 2023-07-24 | $30.00 | $31.30 | $29.75 | $30.67 | $30.67 | 7,158,620 |
| 2023-07-21 | $30.81 | $31.47 | $30.33 | $30.60 | $30.60 | 10,737,510 |
| 2023-07-20 | $29.05 | $34.02 | $28.81 | $32.11 | $32.11 | 19,642,370 |
| 2023-07-19 | $29.19 | $29.46 | $28.93 | $29.10 | $29.10 | 1,692,810 |
| 2023-07-18 | $30.16 | $30.16 | $29.10 | $29.21 | $29.21 | 2,927,140 |
| 2023-07-17 | $30.22 | $30.92 | $29.78 | $29.98 | $29.98 | 4,976,190 |
| 2023-07-14 | $28.86 | $29.96 | $28.86 | $29.83 | $29.83 | 4,563,730 |
| 2023-07-13 | $28.15 | $28.96 | $28.15 | $28.82 | $28.82 | 3,018,610 |
| 2023-07-12 | $28.75 | $28.97 | $28.02 | $28.03 | $28.03 | 2,581,440 |
| 2023-07-11 | $28.72 | $28.99 | $28.51 | $28.79 | $28.79 | 1,918,540 |
| 2023-07-10 | $28.90 | $29.06 | $28.52 | $28.72 | $28.72 | 1,546,650 |
| 2023-07-07 | $29.20 | $29.21 | $28.33 | $28.65 | $28.65 | 2,624,350 |
| 2023-07-06 | $29.38 | $29.97 | $29.10 | $29.44 | $29.44 | 2,347,510 |
| 2023-07-05 | $30.17 | $30.84 | $29.40 | $29.53 | $29.53 | 3,812,880 |
| 2023-07-04 | $29.16 | $30.16 | $29.15 | $30.00 | $30.00 | 4,125,900 |
| 2023-07-03 | $28.88 | $29.51 | $28.66 | $29.25 | $29.25 | 3,684,570 |
| 2023-06-30 | $28.60 | $29.24 | $28.38 | $28.90 | $28.90 | 2,527,520 |
| 2023-06-29 | $28.24 | $29.04 | $28.21 | $28.79 | $28.79 | 3,307,670 |
| 2023-06-28 | $29.60 | $29.60 | $27.73 | $28.47 | $28.47 | 5,268,270 |
| 2023-06-27 | $30.06 | $30.17 | $29.41 | $29.57 | $29.57 | 4,254,940 |
| 2023-06-26 | $31.01 | $31.70 | $29.92 | $30.00 | $30.00 | 6,026,250 |
| 2023-06-21 | $33.51 | $33.51 | $31.80 | $31.80 | $31.80 | 6,444,030 |
| 2023-06-20 | $32.87 | $33.54 | $32.61 | $33.24 | $33.24 | 5,934,430 |
| 2023-06-19 | $33.40 | $33.68 | $33.06 | $33.22 | $33.22 | 8,116,240 |
| 2023-06-16 | $32.05 | $33.32 | $31.90 | $33.06 | $33.06 | 7,297,900 |
| 2023-06-15 | $32.85 | $32.90 | $32.13 | $32.24 | $32.24 | 4,270,450 |
| 2023-06-14 | $33.09 | $33.19 | $32.59 | $32.78 | $32.78 | 5,089,370 |
| 2023-06-13 | $32.10 | $33.22 | $31.71 | $33.09 | $33.09 | 8,234,160 |
| 2023-06-12 | $32.49 | $32.73 | $32.16 | $32.26 | $32.26 | 4,917,320 |
| 2023-06-09 | $31.96 | $32.52 | $31.54 | $32.49 | $32.46 | 6,604,770 |
| 2023-06-08 | $32.21 | $32.34 | $31.66 | $32.01 | $31.98 | 3,798,900 |
| 2023-06-07 | $31.74 | $32.44 | $31.21 | $32.10 | $32.07 | 4,906,150 |
| 2023-06-06 | $32.46 | $32.58 | $31.55 | $31.70 | $31.67 | 4,444,320 |
| 2023-06-05 | $32.67 | $32.83 | $32.23 | $32.43 | $32.40 | 3,827,820 |
| 2023-06-02 | $33.22 | $33.40 | $32.57 | $32.65 | $32.62 | 6,351,630 |
| 2023-06-01 | $32.40 | $33.22 | $31.97 | $33.07 | $33.04 | 8,107,260 |
| 2023-05-31 | $32.20 | $33.37 | $32.20 | $32.66 | $32.63 | 9,391,570 |
| 2023-05-30 | $31.68 | $32.09 | $30.68 | $32.08 | $32.05 | 5,717,500 |
| 2023-05-29 | $31.93 | $32.82 | $31.38 | $31.58 | $31.55 | 7,957,160 |
| 2023-05-26 | $30.55 | $31.38 | $30.30 | $31.38 | $31.35 | 5,155,700 |
| 2023-05-25 | $30.31 | $31.08 | $29.73 | $30.47 | $30.44 | 4,455,230 |
| 2023-05-24 | $30.16 | $31.09 | $30.06 | $30.60 | $30.57 | 3,552,860 |
| 2023-05-23 | $31.24 | $31.30 | $30.38 | $30.40 | $30.37 | 3,637,080 |
| 2023-05-22 | $30.68 | $31.28 | $30.25 | $31.24 | $31.24 | 4,362,700 |
| 2023-05-19 | $30.90 | $31.08 | $30.39 | $30.69 | $30.69 | 3,659,240 |
| 2023-05-18 | $30.44 | $31.34 | $30.31 | $31.16 | $31.16 | 5,816,660 |
| 2023-05-17 | $30.10 | $30.70 | $29.65 | $30.44 | $30.44 | 3,267,800 |
| 2023-05-16 | $31.10 | $31.15 | $30.10 | $30.22 | $30.22 | 3,657,830 |
| 2023-05-15 | $31.60 | $31.79 | $30.04 | $31.06 | $31.06 | 5,642,890 |
| 2023-05-12 | $32.06 | $32.30 | $31.51 | $31.60 | $31.60 | 3,534,290 |
| 2023-05-11 | $32.85 | $33.05 | $31.93 | $32.05 | $32.05 | 4,550,690 |
| 2023-05-10 | $32.94 | $33.26 | $32.40 | $32.83 | $32.83 | 5,822,610 |
| 2023-05-09 | $33.84 | $34.05 | $32.36 | $32.52 | $32.52 | 9,614,380 |
| 2023-05-08 | $31.55 | $34.51 | $31.16 | $34.48 | $34.48 | 14,134,740 |
| 2023-05-05 | $31.80 | $32.25 | $30.92 | $31.82 | $31.82 | 7,667,550 |
| 2023-05-04 | $32.90 | $33.29 | $31.31 | $31.94 | $31.94 | 7,834,650 |
| 2023-05-03 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2023-05-02 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2023-04-28 | $31.85 | $33.31 | $31.77 | $33.01 | $33.01 | 7,513,170 |
| 2023-04-27 | $31.89 | $33.02 | $31.38 | $31.94 | $31.94 | 7,587,500 |
| 2023-04-26 | $33.32 | $33.75 | $31.22 | $31.75 | $31.75 | 10,375,980 |
| 2023-04-25 | $34.20 | $34.38 | $32.67 | $33.15 | $33.15 | 10,157,920 |
| 2023-04-24 | $34.52 | $35.87 | $34.01 | $34.80 | $34.80 | 8,727,590 |
| 2023-04-21 | $37.70 | $37.70 | $34.40 | $34.40 | $34.40 | 16,869,020 |
| 2023-04-20 | $37.14 | $38.29 | $36.68 | $38.23 | $38.23 | 13,841,610 |
| 2023-04-19 | $38.44 | $39.96 | $37.62 | $37.83 | $37.83 | 20,884,650 |
| 2023-04-18 | $37.52 | $38.54 | $37.13 | $38.20 | $38.20 | 14,948,130 |
| 2023-04-17 | $38.00 | $38.48 | $37.01 | $37.73 | $37.73 | 16,483,230 |
| 2023-04-14 | $40.02 | $40.66 | $36.40 | $39.20 | $39.20 | 27,051,300 |
| 2023-04-13 | $37.03 | $40.93 | $37.01 | $39.01 | $39.01 | 29,621,930 |
| 2023-04-12 | $35.07 | $37.56 | $34.93 | $37.51 | $37.51 | 15,581,070 |
| 2023-04-11 | $34.90 | $36.09 | $34.16 | $35.46 | $35.46 | 10,523,670 |
| 2023-04-10 | $38.50 | $38.50 | $34.71 | $34.99 | $34.99 | 16,482,020 |
| 2023-04-07 | $37.30 | $39.17 | $36.77 | $38.86 | $38.86 | 16,882,470 |
| 2023-04-06 | $36.78 | $37.62 | $36.20 | $37.05 | $37.05 | 12,975,080 |
| 2023-04-05 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-04-04 | $38.00 | $39.99 | $37.60 | $37.74 | $37.74 | 23,694,480 |
| 2023-04-03 | $37.12 | $38.74 | $36.69 | $38.71 | $38.71 | 23,950,070 |
| 2023-03-31 | $35.60 | $37.30 | $34.16 | $36.65 | $36.65 | 17,972,410 |
| 2023-03-30 | $35.95 | $37.22 | $35.22 | $35.75 | $35.75 | 15,210,070 |
| 2023-03-29 | $36.99 | $37.00 | $35.31 | $35.97 | $35.97 | 20,213,170 |
| 2023-03-28 | $33.75 | $38.88 | $33.00 | $37.65 | $37.65 | 29,899,230 |
| 2023-03-27 | $34.79 | $36.48 | $33.46 | $34.00 | $34.00 | 16,228,220 |
| 2023-03-24 | $33.86 | $35.73 | $33.70 | $34.91 | $34.91 | 18,653,180 |
| 2023-03-23 | $33.98 | $34.24 | $33.23 | $34.00 | $34.00 | 12,258,040 |
| 2023-03-22 | $33.63 | $34.51 | $32.73 | $34.50 | $34.50 | 14,375,300 |
| 2023-03-21 | $33.50 | $34.12 | $33.06 | $33.66 | $33.66 | 11,607,840 |
| 2023-03-20 | $34.50 | $34.88 | $33.33 | $33.70 | $33.70 | 17,363,030 |
| 2023-03-17 | $34.70 | $36.80 | $34.50 | $35.29 | $35.29 | 24,394,190 |
| 2023-03-16 | $33.60 | $35.49 | $32.35 | $35.08 | $35.08 | 24,881,440 |
| 2023-03-15 | $34.41 | $34.66 | $33.12 | $33.51 | $33.51 | 17,510,490 |
| 2023-03-14 | $34.60 | $37.29 | $34.05 | $34.30 | $34.30 | 30,072,080 |
| 2023-03-13 | $31.01 | $37.00 | $30.40 | $35.20 | $35.20 | 28,654,550 |
| 2023-03-10 | $29.33 | $31.97 | $29.29 | $31.38 | $31.38 | 19,514,540 |
| 2023-03-09 | $30.02 | $30.40 | $29.51 | $29.88 | $29.88 | 11,311,680 |
| 2023-03-08 | $28.75 | $30.58 | $28.74 | $30.44 | $30.44 | 18,236,870 |
| 2023-03-07 | $29.27 | $29.63 | $28.32 | $28.34 | $28.34 | 7,999,120 |
| 2023-03-06 | $29.35 | $29.40 | $28.93 | $29.15 | $29.15 | 7,868,280 |
| 2023-03-03 | $29.77 | $29.77 | $28.88 | $29.29 | $29.29 | 9,234,070 |
| 2023-03-02 | $30.06 | $30.54 | $29.62 | $29.85 | $29.85 | 14,137,500 |
| 2023-03-01 | $29.07 | $30.94 | $28.58 | $30.66 | $30.66 | 23,433,640 |
| 2023-02-28 | $27.00 | $30.30 | $27.00 | $28.76 | $28.76 | 22,267,830 |
| 2023-02-27 | $26.74 | $27.28 | $26.19 | $26.29 | $26.29 | 3,673,050 |
| 2023-02-24 | $26.68 | $27.11 | $26.53 | $26.86 | $26.86 | 3,223,120 |
| 2023-02-23 | $27.55 | $27.55 | $26.48 | $26.67 | $26.67 | 4,609,380 |
| 2023-02-22 | $26.68 | $27.81 | $26.58 | $27.50 | $27.50 | 4,699,890 |
| 2023-02-21 | $26.97 | $28.52 | $26.90 | $27.23 | $27.23 | 6,451,030 |
| 2023-02-20 | $26.58 | $27.14 | $26.48 | $27.06 | $27.06 | 3,034,310 |
| 2023-02-17 | $27.74 | $28.14 | $26.67 | $26.69 | $26.69 | 4,863,350 |
| 2023-02-16 | $28.03 | $28.75 | $27.52 | $27.69 | $27.69 | 6,841,650 |
| 2023-02-15 | $27.77 | $28.43 | $27.69 | $28.25 | $28.25 | 5,210,410 |
| 2023-02-14 | $28.21 | $28.29 | $27.64 | $27.66 | $27.66 | 3,266,440 |
| 2023-02-13 | $27.70 | $28.37 | $27.68 | $28.01 | $28.01 | 4,036,100 |
| 2023-02-10 | $28.20 | $28.76 | $27.77 | $27.96 | $27.96 | 4,503,000 |
| 2023-02-09 | $27.72 | $28.39 | $27.27 | $28.32 | $28.32 | 5,085,200 |
| 2023-02-08 | $28.16 | $28.40 | $27.49 | $27.73 | $27.73 | 5,573,140 |
| 2023-02-07 | $29.03 | $29.12 | $27.86 | $28.54 | $28.54 | 6,826,930 |
| 2023-02-06 | $28.25 | $28.99 | $28.03 | $28.70 | $28.70 | 6,520,760 |
| 2023-02-03 | $27.75 | $28.41 | $27.65 | $28.37 | $28.37 | 5,341,120 |
| 2023-02-02 | $27.91 | $28.51 | $27.75 | $27.80 | $27.80 | 6,230,860 |
| 2023-02-01 | $27.00 | $28.12 | $27.00 | $28.00 | $28.00 | 6,919,720 |
| 2023-01-31 | $27.25 | $27.31 | $26.89 | $27.00 | $27.00 | 3,747,940 |
| 2023-01-30 | $27.22 | $27.60 | $26.96 | $27.09 | $27.09 | 7,183,290 |
| 2023-01-20 | $26.28 | $27.07 | $26.10 | $26.75 | $26.75 | 6,700,760 |
| 2023-01-19 | $25.53 | $26.60 | $25.53 | $26.28 | $26.28 | 5,355,600 |
| 2023-01-18 | $25.36 | $25.80 | $25.17 | $25.69 | $25.69 | 2,600,110 |
| 2023-01-17 | $25.89 | $26.13 | $25.30 | $25.35 | $25.35 | 3,608,870 |
| 2023-01-16 | $25.49 | $26.35 | $25.49 | $26.11 | $26.11 | 5,030,020 |
| 2023-01-13 | $25.44 | $25.49 | $24.88 | $25.20 | $25.20 | 2,587,900 |
| 2023-01-12 | $25.44 | $25.74 | $25.19 | $25.42 | $25.42 | 2,241,790 |
| 2023-01-11 | $25.92 | $26.26 | $25.40 | $25.45 | $25.45 | 3,133,570 |
| 2023-01-10 | $26.02 | $26.29 | $25.71 | $25.99 | $25.99 | 2,112,480 |
| 2023-01-09 | $25.89 | $26.56 | $25.81 | $26.10 | $26.10 | 3,110,360 |
| 2023-01-06 | $26.06 | $26.43 | $25.81 | $25.89 | $25.89 | 3,510,440 |
| 2023-01-05 | $26.16 | $26.52 | $26.00 | $26.35 | $26.35 | 4,429,070 |
| 2023-01-04 | $26.10 | $26.37 | $25.60 | $26.19 | $26.19 | 5,778,970 |
| 2023-01-03 | $24.34 | $25.73 | $24.05 | $25.60 | $25.60 | 6,097,050 |
| 2023-01-02 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2022-12-30 | $23.92 | $24.48 | $23.73 | $24.13 | $24.13 | 2,328,740 |
| 2022-12-29 | $24.08 | $24.39 | $23.79 | $23.81 | $23.81 | 3,152,470 |
| 2022-12-28 | $24.75 | $24.88 | $23.80 | $23.96 | $23.96 | 4,196,450 |
| 2022-12-27 | $25.01 | $25.15 | $24.55 | $24.86 | $24.86 | 2,179,940 |
| 2022-12-26 | $24.59 | $25.12 | $24.20 | $24.97 | $24.97 | 2,138,800 |
| 2022-12-23 | $24.28 | $25.13 | $24.21 | $24.57 | $24.57 | 2,525,900 |
| 2022-12-22 | $25.03 | $25.19 | $24.32 | $24.35 | $24.35 | 2,624,540 |
| 2022-12-21 | $24.95 | $25.24 | $24.56 | $24.95 | $24.95 | 2,270,800 |
| 2022-12-20 | $26.13 | $26.60 | $24.92 | $24.99 | $24.99 | 3,518,880 |
| 2022-12-19 | $25.68 | $26.09 | $25.42 | $25.70 | $25.70 | 2,500,880 |
| 2022-12-16 | $26.56 | $26.56 | $25.60 | $25.68 | $25.68 | 3,203,310 |
| 2022-12-15 | $26.05 | $26.79 | $25.71 | $26.68 | $26.68 | 4,297,700 |
| 2022-12-14 | $26.07 | $26.58 | $25.85 | $25.94 | $25.94 | 2,979,650 |
| 2022-12-13 | $27.16 | $27.24 | $26.00 | $26.26 | $26.26 | 4,510,610 |
| 2022-12-12 | $26.68 | $27.60 | $26.34 | $27.15 | $27.15 | 5,268,880 |
| 2022-12-09 | $26.83 | $27.04 | $26.54 | $26.88 | $26.88 | 3,889,630 |
| 2022-12-08 | $27.98 | $27.98 | $26.95 | $27.00 | $27.00 | 7,200,110 |
| 2022-12-07 | $27.27 | $28.66 | $26.92 | $28.21 | $28.21 | 11,518,560 |
| 2022-12-06 | $27.16 | $27.68 | $26.93 | $27.28 | $27.28 | 4,775,160 |
| 2022-12-05 | $27.08 | $27.96 | $26.96 | $27.41 | $27.41 | 10,206,080 |
| 2022-12-01 | $25.44 | $26.00 | $25.37 | $25.84 | $25.84 | 4,841,980 |
| 2022-11-30 | $25.93 | $26.14 | $25.20 | $25.25 | $25.25 | 4,190,030 |
| 2022-11-29 | $24.73 | $26.13 | $24.73 | $25.86 | $25.86 | 6,002,180 |
| 2022-11-28 | $24.20 | $25.38 | $24.06 | $24.92 | $24.92 | 4,280,280 |
| 2022-11-25 | $25.50 | $25.70 | $24.70 | $24.70 | $24.70 | 4,964,530 |
| 2022-11-24 | $25.96 | $26.20 | $25.35 | $25.57 | $25.57 | 4,981,720 |
| 2022-11-23 | $26.99 | $27.30 | $25.14 | $25.95 | $25.95 | 10,731,170 |
| 2022-11-22 | $26.80 | $28.38 | $26.51 | $27.38 | $27.38 | 11,883,370 |
| 2022-11-21 | $26.28 | $27.20 | $25.63 | $27.06 | $27.06 | 8,350,580 |
| 2022-11-18 | $27.10 | $27.66 | $26.22 | $26.51 | $26.51 | 11,663,690 |
| 2022-11-17 | $26.53 | $28.50 | $26.53 | $27.66 | $27.66 | 17,188,200 |
| 2022-11-16 | $26.01 | $26.55 | $25.57 | $25.75 | $25.75 | 5,973,820 |
| 2022-11-15 | $25.55 | $26.79 | $25.32 | $26.09 | $26.09 | 8,996,890 |
| 2022-11-14 | $25.08 | $25.62 | $24.98 | $25.61 | $25.61 | 5,716,230 |
| 2022-11-11 | $26.26 | $26.67 | $25.06 | $25.11 | $25.11 | 8,028,880 |
| 2022-11-10 | $25.55 | $26.18 | $25.47 | $25.87 | $25.87 | 6,083,880 |
| 2022-11-09 | $26.47 | $26.48 | $25.70 | $25.82 | $25.82 | 6,252,660 |
| 2022-11-08 | $25.71 | $27.38 | $24.81 | $26.76 | $26.76 | 12,386,900 |
| 2022-11-07 | $25.74 | $26.18 | $25.36 | $25.72 | $25.72 | 6,273,200 |
| 2022-11-04 | $25.27 | $25.77 | $25.16 | $25.59 | $25.59 | 7,024,740 |
| 2022-11-03 | $26.37 | $26.57 | $25.20 | $25.38 | $25.38 | 10,394,970 |
| 2022-11-02 | $26.00 | $27.27 | $25.75 | $26.77 | $26.77 | 13,471,670 |
| 2022-11-01 | $26.57 | $26.66 | $25.60 | $26.47 | $26.47 | 16,140,960 |
| 2022-10-31 | $24.61 | $27.99 | $24.60 | $27.59 | $27.59 | 21,756,260 |
| 2022-10-28 | $23.53 | $24.75 | $23.45 | $23.90 | $23.90 | 10,075,150 |
| 2022-10-27 | $23.32 | $24.10 | $23.00 | $23.63 | $23.63 | 8,259,340 |
| 2022-10-26 | $22.06 | $23.51 | $22.06 | $23.18 | $23.18 | 7,021,780 |
| 2022-10-25 | $22.33 | $22.76 | $21.73 | $22.06 | $22.06 | 4,389,510 |
| 2022-10-24 | $22.84 | $23.39 | $22.50 | $22.66 | $22.66 | 4,297,080 |
| 2022-10-21 | $22.86 | $23.06 | $22.25 | $22.74 | $22.74 | 3,915,590 |
| 2022-10-20 | $23.00 | $23.40 | $22.61 | $22.89 | $22.89 | 5,694,200 |
| 2022-10-19 | $23.01 | $23.39 | $22.58 | $22.95 | $22.95 | 6,555,500 |
| 2022-10-18 | $22.33 | $23.49 | $22.33 | $23.08 | $23.08 | 9,023,180 |
| 2022-10-17 | $22.20 | $23.48 | $22.01 | $22.75 | $22.75 | 9,278,820 |
| 2022-10-14 | $21.71 | $23.20 | $21.67 | $22.47 | $22.47 | 11,064,470 |
| 2022-10-13 | $20.28 | $22.73 | $20.28 | $22.47 | $22.47 | 11,872,260 |
| 2022-10-12 | $19.10 | $19.76 | $18.88 | $19.73 | $19.73 | 2,341,700 |
| 2022-10-11 | $19.05 | $19.33 | $18.80 | $19.10 | $19.10 | 1,729,200 |
| 2022-10-10 | $19.54 | $19.66 | $19.03 | $19.06 | $19.06 | 1,710,360 |
| 2022-09-30 | $19.47 | $19.75 | $19.36 | $19.41 | $19.41 | 1,505,100 |
| 2022-09-29 | $20.00 | $20.32 | $19.41 | $19.44 | $19.44 | 2,041,800 |
| 2022-09-28 | $20.48 | $20.56 | $19.94 | $19.96 | $19.96 | 1,621,200 |
| 2022-09-27 | $20.19 | $20.57 | $20.19 | $20.49 | $20.49 | 1,225,200 |
| 2022-09-26 | $20.89 | $20.89 | $20.15 | $20.18 | $20.18 | 1,803,190 |
| 2022-09-23 | $21.39 | $21.59 | $20.84 | $20.98 | $20.98 | 1,785,100 |
| 2022-09-22 | $21.30 | $21.85 | $21.26 | $21.51 | $21.51 | 1,729,680 |
| 2022-09-21 | $21.26 | $21.54 | $20.79 | $21.48 | $21.48 | 1,865,750 |
| 2022-09-20 | $21.41 | $21.66 | $21.20 | $21.27 | $21.27 | 1,175,180 |
| 2022-09-19 | $22.21 | $22.68 | $21.26 | $21.26 | $21.26 | 2,570,660 |
| 2022-09-16 | $22.33 | $22.77 | $22.17 | $22.22 | $22.22 | 2,966,350 |
| 2022-09-15 | $22.51 | $22.95 | $21.91 | $22.20 | $22.20 | 2,535,200 |
| 2022-09-14 | $22.40 | $22.69 | $22.21 | $22.56 | $22.56 | 2,018,280 |
| 2022-09-13 | $22.92 | $23.25 | $22.76 | $22.76 | $22.76 | 2,059,080 |
| 2022-09-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-09-09 | $22.63 | $22.95 | $22.58 | $22.85 | $22.85 | 1,715,750 |
| 2022-09-08 | $22.82 | $22.98 | $22.53 | $22.53 | $22.53 | 1,900,550 |
| 2022-09-07 | $22.60 | $23.00 | $22.43 | $22.97 | $22.97 | 2,508,450 |
| 2022-09-06 | $22.55 | $22.67 | $22.38 | $22.66 | $22.66 | 1,553,520 |
| 2022-09-05 | $22.52 | $22.70 | $22.33 | $22.52 | $22.52 | 1,480,000 |
| 2022-09-02 | $22.33 | $22.63 | $22.11 | $22.60 | $22.60 | 1,637,750 |
| 2022-09-01 | $22.45 | $22.80 | $22.32 | $22.35 | $22.35 | 2,133,560 |
| 2022-08-31 | $22.37 | $22.64 | $22.20 | $22.44 | $22.44 | 2,164,790 |
| 2022-08-30 | $22.50 | $22.86 | $22.28 | $22.56 | $22.56 | 2,156,190 |
| 2022-08-29 | $22.75 | $22.76 | $22.39 | $22.67 | $22.67 | 2,860,670 |
| 2022-08-26 | $23.55 | $23.68 | $22.96 | $23.08 | $23.08 | 4,318,770 |
| 2022-08-25 | $23.11 | $24.44 | $22.70 | $23.65 | $23.65 | 6,205,250 |
| 2022-08-24 | $23.98 | $23.98 | $22.95 | $22.95 | $22.95 | 4,091,900 |
| 2022-08-23 | $24.11 | $24.17 | $23.80 | $23.97 | $23.97 | 2,224,100 |
| 2022-08-22 | $24.02 | $24.40 | $23.52 | $24.18 | $24.18 | 2,733,310 |
| 2022-08-19 | $24.68 | $24.97 | $24.08 | $24.14 | $24.14 | 5,158,080 |
| 2022-08-18 | $24.77 | $24.78 | $24.21 | $24.49 | $24.49 | 2,534,750 |
| 2022-08-17 | $24.77 | $24.77 | $24.35 | $24.70 | $24.70 | 2,428,900 |
| 2022-08-16 | $24.86 | $25.12 | $24.51 | $24.73 | $24.73 | 2,857,440 |
| 2022-08-15 | $25.29 | $25.30 | $24.82 | $24.87 | $24.87 | 3,339,940 |
| 2022-08-12 | $25.25 | $25.86 | $24.95 | $25.29 | $25.29 | 5,649,660 |
| 2022-08-11 | $25.12 | $25.34 | $25.02 | $25.25 | $25.25 | 3,635,880 |
| 2022-08-10 | $24.81 | $25.08 | $24.73 | $24.97 | $24.97 | 2,667,550 |
| 2022-08-09 | $25.06 | $25.12 | $24.60 | $24.96 | $24.96 | 3,253,500 |
| 2022-08-08 | $25.33 | $25.35 | $24.72 | $25.06 | $25.06 | 3,647,950 |
| 2022-08-05 | $24.24 | $25.14 | $24.06 | $25.14 | $25.14 | 7,544,840 |
| 2022-08-04 | $23.75 | $24.06 | $23.36 | $23.82 | $23.82 | 2,637,230 |
| 2022-08-03 | $23.14 | $24.18 | $23.13 | $23.53 | $23.53 | 5,124,550 |
| 2022-08-02 | $24.56 | $24.56 | $22.91 | $23.15 | $23.15 | 5,804,530 |
| 2022-08-01 | $24.85 | $24.92 | $24.35 | $24.81 | $24.81 | 2,409,590 |
| 2022-07-29 | $24.88 | $25.03 | $24.60 | $24.70 | $24.70 | 2,861,500 |
| 2022-07-28 | $25.26 | $25.30 | $24.85 | $24.91 | $24.91 | 4,450,760 |
| 2022-07-27 | $25.01 | $25.40 | $24.93 | $25.18 | $25.18 | 4,365,690 |
| 2022-07-26 | $24.61 | $25.57 | $24.56 | $25.17 | $25.17 | 7,166,610 |
| 2022-07-25 | $24.79 | $25.10 | $24.33 | $24.46 | $24.46 | 3,222,950 |
| 2022-07-22 | $25.10 | $25.29 | $24.24 | $24.55 | $24.55 | 3,634,990 |
| 2022-07-21 | $24.86 | $25.32 | $24.77 | $24.96 | $24.96 | 4,980,270 |
| 2022-07-20 | $24.90 | $25.07 | $24.41 | $24.96 | $24.96 | 6,358,480 |
| 2022-07-19 | $23.28 | $25.39 | $23.25 | $24.96 | $24.96 | 9,483,080 |
| 2022-07-18 | $22.96 | $23.33 | $22.92 | $23.28 | $23.28 | 2,529,700 |
| 2022-07-15 | $22.99 | $23.16 | $22.51 | $22.76 | $22.76 | 2,560,420 |
| 2022-07-14 | $22.99 | $23.25 | $22.87 | $23.04 | $23.04 | 2,198,880 |
| 2022-07-13 | $23.10 | $23.22 | $22.99 | $23.08 | $23.08 | 1,870,230 |
| 2022-07-12 | $23.58 | $23.68 | $23.01 | $23.02 | $23.02 | 2,657,000 |
| 2022-07-11 | $24.19 | $24.20 | $23.22 | $23.51 | $23.51 | 4,431,700 |
| 2022-07-08 | $24.40 | $24.88 | $24.18 | $24.39 | $24.39 | 4,042,020 |
| 2022-07-07 | $24.97 | $25.30 | $24.61 | $24.73 | $24.73 | 5,324,900 |
| 2022-07-06 | $24.89 | $24.90 | $24.16 | $24.45 | $24.45 | 3,544,290 |
| 2022-07-05 | $25.20 | $25.52 | $24.60 | $25.00 | $25.00 | 5,036,620 |
| 2022-07-04 | $25.11 | $25.15 | $24.76 | $25.06 | $25.06 | 3,257,110 |
| 2022-07-01 | $25.00 | $25.39 | $24.78 | $24.88 | $24.88 | 3,319,600 |
| 2022-06-30 | $24.97 | $25.16 | $24.80 | $25.00 | $25.00 | 4,017,130 |
| 2022-06-29 | $25.42 | $25.83 | $24.91 | $24.95 | $24.95 | 6,369,400 |
| 2022-06-28 | $25.42 | $25.63 | $25.10 | $25.57 | $25.57 | 6,147,280 |
| 2022-06-27 | $25.33 | $25.65 | $24.96 | $25.33 | $25.33 | 7,014,980 |
| 2022-06-24 | $25.34 | $26.28 | $25.34 | $25.48 | $25.48 | 9,989,780 |
| 2022-06-23 | $25.10 | $25.48 | $24.57 | $24.89 | $24.89 | 5,410,730 |
| 2022-06-22 | $25.50 | $25.50 | $24.50 | $24.51 | $24.51 | 6,318,470 |
| 2022-06-21 | $24.93 | $25.88 | $24.58 | $25.50 | $25.50 | 14,028,540 |
| 2022-06-20 | $24.55 | $25.04 | $24.51 | $24.80 | $24.80 | 4,414,590 |
| 2022-06-17 | $24.48 | $24.65 | $23.90 | $24.62 | $24.62 | 4,584,750 |
| 2022-06-16 | $24.42 | $24.98 | $24.30 | $24.68 | $24.68 | 5,464,200 |
| 2022-06-15 | $24.35 | $25.06 | $24.24 | $24.57 | $24.57 | 7,061,870 |
| 2022-06-14 | $24.58 | $24.58 | $23.33 | $24.35 | $24.35 | 5,111,700 |
| 2022-06-13 | $24.05 | $24.69 | $23.98 | $24.58 | $24.58 | 4,584,270 |
| 2022-06-10 | $24.00 | $24.45 | $23.90 | $24.31 | $24.31 | 4,088,800 |
| 2022-06-09 | $24.80 | $24.80 | $23.90 | $24.22 | $24.22 | 4,615,800 |
| 2022-06-08 | $24.77 | $25.16 | $24.25 | $24.71 | $24.71 | 4,823,280 |
| 2022-06-07 | $24.99 | $25.19 | $24.42 | $24.79 | $24.79 | 5,137,430 |
| 2022-06-06 | $24.33 | $25.10 | $24.20 | $25.00 | $25.00 | 6,385,530 |
| 2022-06-02 | $23.81 | $24.40 | $23.54 | $24.28 | $24.28 | 5,415,710 |
| 2022-06-01 | $23.65 | $24.40 | $23.55 | $24.12 | $24.12 | 5,307,320 |
| 2022-05-31 | $23.46 | $23.77 | $23.13 | $23.74 | $23.74 | 3,837,730 |
| 2022-05-30 | $23.45 | $23.59 | $23.10 | $23.49 | $23.49 | 2,876,860 |
| 2022-05-27 | $23.45 | $23.80 | $23.06 | $23.23 | $23.23 | 3,693,210 |
| 2022-05-26 | $23.61 | $23.69 | $22.98 | $23.42 | $23.42 | 3,756,760 |
| 2022-05-25 | $22.99 | $23.70 | $22.90 | $23.68 | $23.68 | 4,874,670 |
| 2022-05-24 | $24.66 | $24.66 | $22.76 | $22.83 | $22.83 | 6,336,650 |
| 2022-05-23 | $24.28 | $24.74 | $24.28 | $24.56 | $24.56 | 4,789,810 |
| 2022-05-20 | $24.16 | $24.58 | $23.94 | $24.25 | $24.25 | 4,629,770 |
| 2022-05-19 | $23.06 | $24.49 | $23.05 | $24.20 | $24.20 | 5,293,060 |
| 2022-05-18 | $24.45 | $25.42 | $23.90 | $23.94 | $23.94 | 9,092,370 |
| 2022-05-17 | $35.46 | $35.55 | $34.70 | $35.39 | $23.53 | 2,786,400 |
| 2022-05-16 | $35.30 | $36.45 | $34.50 | $35.79 | $23.79 | 3,913,370 |
| 2022-05-13 | $35.87 | $35.89 | $34.70 | $35.06 | $23.31 | 2,566,360 |
| 2022-05-12 | $34.60 | $35.90 | $34.33 | $35.30 | $23.47 | 3,653,210 |
| 2022-05-11 | $35.28 | $35.75 | $34.31 | $34.33 | $22.82 | 4,234,110 |
| 2022-05-10 | $33.69 | $34.77 | $33.20 | $34.64 | $23.03 | 2,969,840 |
| 2022-05-09 | $33.56 | $34.80 | $33.34 | $34.08 | $22.66 | 2,502,640 |
| 2022-05-06 | $32.75 | $34.79 | $32.43 | $33.80 | $22.47 | 3,659,740 |
| 2022-05-05 | $33.50 | $34.44 | $33.00 | $33.71 | $22.41 | 2,960,500 |
| 2022-05-04 | $33.58 | $33.58 | $33.58 | $33.58 | $22.32 | 0 |
| 2022-05-03 | $33.58 | $33.58 | $33.58 | $33.58 | $22.32 | 0 |
| 2022-04-29 | $33.06 | $33.89 | $32.80 | $33.58 | $22.32 | 3,582,840 |
| 2022-04-28 | $33.05 | $33.17 | $31.91 | $32.57 | $21.65 | 3,155,100 |
| 2022-04-27 | $31.50 | $33.57 | $31.01 | $33.51 | $22.28 | 4,458,270 |
| 2022-04-26 | $32.77 | $33.77 | $31.78 | $32.10 | $21.34 | 3,641,870 |
| 2022-04-25 | $35.19 | $35.99 | $32.68 | $32.76 | $21.78 | 4,856,710 |
| 2022-04-22 | $38.75 | $38.77 | $36.72 | $36.72 | $24.41 | 3,752,360 |
| 2022-04-21 | $39.80 | $40.50 | $38.64 | $38.89 | $25.85 | 3,375,570 |
| 2022-04-20 | $42.00 | $42.41 | $40.25 | $40.52 | $26.94 | 3,958,130 |
| 2022-04-19 | $40.25 | $40.98 | $39.80 | $40.48 | $26.91 | 2,584,430 |
| 2022-04-18 | $39.13 | $40.54 | $38.65 | $40.04 | $26.62 | 3,364,500 |
| 2022-04-15 | $42.13 | $42.47 | $39.61 | $40.03 | $26.61 | 5,927,800 |
| 2022-04-14 | $42.50 | $43.47 | $42.50 | $42.90 | $28.52 | 3,042,400 |
| 2022-04-13 | $44.78 | $44.80 | $42.25 | $42.48 | $28.24 | 5,270,680 |
| 2022-04-12 | $43.49 | $45.25 | $43.36 | $45.09 | $29.98 | 4,287,930 |
| 2022-04-11 | $46.56 | $46.70 | $43.23 | $43.99 | $29.25 | 6,336,600 |
| 2022-04-08 | $45.77 | $47.35 | $44.79 | $46.75 | $31.08 | 6,840,860 |
| 2022-04-07 | $48.65 | $49.39 | $46.11 | $46.43 | $30.87 | 8,439,020 |
| 2022-04-06 | $47.85 | $48.64 | $47.26 | $48.21 | $32.05 | 8,116,900 |
| 2022-04-05 | $47.42 | $47.42 | $47.42 | $47.42 | $31.53 | 0 |
| 2022-04-04 | $47.42 | $47.42 | $47.42 | $47.42 | $31.53 | 0 |
| 2022-04-01 | $48.00 | $48.99 | $47.33 | $47.42 | $31.53 | 9,299,240 |
| 2022-03-31 | $44.98 | $49.38 | $44.87 | $49.37 | $32.82 | 14,164,960 |
| 2022-03-30 | $43.95 | $45.00 | $43.16 | $44.87 | $29.83 | 4,630,050 |
| 2022-03-29 | $45.10 | $45.23 | $43.48 | $43.73 | $29.07 | 4,975,130 |
| 2022-03-28 | $43.86 | $46.28 | $43.57 | $45.18 | $30.04 | 5,350,260 |
| 2022-03-25 | $46.02 | $46.77 | $44.64 | $44.77 | $29.76 | 5,524,150 |
| 2022-03-24 | $44.80 | $45.95 | $44.51 | $45.26 | $30.09 | 5,400,350 |
| 2022-03-23 | $46.65 | $46.78 | $45.01 | $45.08 | $29.97 | 8,563,990 |
| 2022-03-22 | $47.81 | $49.21 | $47.32 | $47.35 | $31.48 | 8,658,250 |
| 2022-03-21 | $47.37 | $48.30 | $47.10 | $48.07 | $31.96 | 6,937,090 |
| 2022-03-18 | $48.79 | $49.20 | $47.40 | $47.90 | $31.84 | 10,259,190 |
| 2022-03-17 | $49.60 | $51.09 | $48.10 | $50.22 | $33.39 | 16,374,710 |
| 2022-03-16 | $48.80 | $49.90 | $46.35 | $49.69 | $33.03 | 16,006,890 |
| 2022-03-15 | $47.31 | $51.98 | $47.03 | $48.42 | $32.19 | 17,882,360 |
| 2022-03-14 | $47.15 | $49.99 | $46.67 | $47.69 | $31.71 | 16,264,670 |
| 2022-03-11 | $42.11 | $46.88 | $40.65 | $46.09 | $30.64 | 11,377,510 |
| 2022-03-10 | $44.49 | $44.94 | $43.39 | $43.42 | $28.87 | 6,262,790 |
| 2022-03-09 | $45.00 | $45.00 | $41.50 | $43.43 | $28.87 | 8,181,380 |
| 2022-03-08 | $45.90 | $47.46 | $45.10 | $45.56 | $30.29 | 8,781,350 |
| 2022-03-07 | $46.44 | $46.67 | $45.02 | $46.09 | $30.64 | 7,262,780 |
| 2022-03-04 | $44.97 | $47.71 | $44.50 | $46.62 | $30.99 | 12,709,970 |
| 2022-03-03 | $44.99 | $45.21 | $43.12 | $44.39 | $29.51 | 5,837,440 |
| 2022-03-02 | $43.70 | $44.81 | $43.21 | $44.74 | $29.74 | 6,326,690 |
| 2022-03-01 | $43.69 | $44.75 | $42.88 | $44.01 | $29.26 | 5,615,960 |
| 2022-02-28 | $43.52 | $45.33 | $42.70 | $43.72 | $29.07 | 7,779,740 |
| 2022-02-25 | $42.29 | $42.76 | $42.03 | $42.32 | $28.13 | 4,007,930 |
| 2022-02-24 | $44.78 | $44.88 | $41.02 | $41.81 | $27.80 | 9,783,350 |
| 2022-02-23 | $45.15 | $45.45 | $44.21 | $44.77 | $29.76 | 5,271,630 |
| 2022-02-22 | $45.99 | $46.55 | $44.36 | $45.15 | $30.02 | 8,140,540 |
| 2022-02-21 | $45.82 | $48.26 | $45.82 | $47.08 | $31.30 | 10,169,200 |
| 2022-02-18 | $44.39 | $46.48 | $44.30 | $45.97 | $30.56 | 8,348,200 |
| 2022-02-17 | $45.41 | $48.03 | $45.41 | $45.93 | $30.53 | 11,903,780 |
| 2022-02-16 | $48.16 | $53.01 | $46.22 | $46.34 | $30.81 | 14,173,670 |
| 2022-02-15 | $45.28 | $45.63 | $43.76 | $44.84 | $29.81 | 6,702,720 |
| 2022-02-14 | $44.84 | $46.44 | $43.65 | $45.73 | $30.40 | 9,156,260 |
| 2022-02-11 | $43.10 | $46.88 | $43.10 | $45.83 | $30.47 | 13,923,400 |
| 2022-02-10 | $43.90 | $44.29 | $43.00 | $43.47 | $28.90 | 8,669,230 |
| 2022-02-09 | $41.50 | $46.56 | $41.10 | $44.92 | $29.86 | 14,470,010 |
| 2022-02-08 | $39.83 | $40.66 | $38.52 | $40.64 | $27.02 | 6,664,990 |
| 2022-02-07 | $41.33 | $41.52 | $39.55 | $39.90 | $26.53 | 5,567,330 |
| 2022-02-04 | $40.39 | $40.39 | $40.39 | $40.39 | $26.85 | 0 |
| 2022-02-03 | $40.39 | $40.39 | $40.39 | $40.39 | $26.85 | 0 |
| 2022-02-02 | $40.39 | $40.39 | $40.39 | $40.39 | $26.85 | 0 |
| 2022-02-01 | $40.39 | $40.39 | $40.39 | $40.39 | $26.85 | 0 |
| 2022-01-28 | $41.23 | $41.90 | $40.00 | $40.39 | $26.85 | 6,743,600 |
| 2022-01-27 | $44.04 | $44.47 | $40.70 | $40.93 | $27.21 | 7,612,580 |
| 2022-01-26 | $46.83 | $47.49 | $43.31 | $44.30 | $29.45 | 10,125,900 |
| 2022-01-25 | $48.60 | $49.97 | $46.65 | $46.83 | $31.13 | 10,211,070 |
| 2022-01-24 | $47.98 | $50.35 | $47.90 | $49.17 | $32.69 | 9,549,710 |
| 2022-01-21 | $50.00 | $50.73 | $48.00 | $48.51 | $32.25 | 11,257,140 |
| 2022-01-20 | $51.00 | $54.07 | $49.30 | $51.40 | $34.17 | 15,865,050 |
| 2022-01-19 | $49.00 | $52.97 | $48.62 | $52.48 | $34.89 | 16,878,600 |
| 2022-01-18 | $54.00 | $56.09 | $50.00 | $50.03 | $33.26 | 27,578,450 |
| 2022-01-17 | $44.63 | $50.14 | $43.60 | $50.14 | $33.33 | 20,386,700 |
| 2022-01-14 | $40.70 | $42.39 | $40.51 | $41.78 | $27.78 | 5,719,380 |
| 2022-01-13 | $40.40 | $42.39 | $40.27 | $41.04 | $27.28 | 8,069,810 |
| 2022-01-12 | $39.10 | $40.66 | $38.96 | $39.86 | $26.50 | 2,606,800 |
| 2022-01-11 | $40.41 | $40.80 | $38.96 | $39.21 | $26.07 | 2,868,800 |
| 2022-01-10 | $39.78 | $41.27 | $38.11 | $40.43 | $26.88 | 4,376,520 |
| 2022-01-07 | $41.51 | $42.85 | $39.56 | $39.65 | $26.36 | 5,032,350 |
| 2022-01-06 | $40.82 | $42.18 | $40.58 | $41.00 | $27.26 | 3,998,080 |
| 2022-01-05 | $41.80 | $42.23 | $40.90 | $41.50 | $27.59 | 4,297,810 |
| 2022-01-04 | $40.94 | $41.75 | $40.36 | $41.51 | $27.60 | 5,128,550 |
| 2022-01-03 | $40.50 | $40.50 | $40.50 | $40.50 | $26.93 | 0 |
| 2021-12-31 | $40.00 | $41.15 | $39.80 | $40.50 | $26.93 | 3,085,430 |
| 2021-12-30 | $39.88 | $41.20 | $39.60 | $40.23 | $26.75 | 2,737,680 |
| 2021-12-29 | $40.08 | $40.47 | $39.28 | $39.93 | $26.55 | 2,671,400 |
| 2021-12-28 | $38.79 | $41.69 | $38.75 | $40.19 | $26.72 | 5,408,080 |
| 2021-12-27 | $38.70 | $39.18 | $38.10 | $38.96 | $25.90 | 1,909,050 |
| 2021-12-24 | $40.99 | $41.06 | $38.69 | $38.70 | $25.73 | 3,522,960 |
| 2021-12-23 | $40.90 | $41.29 | $39.90 | $40.78 | $27.11 | 3,182,350 |
| 2021-12-22 | $40.50 | $41.51 | $40.35 | $40.58 | $26.98 | 2,890,580 |
| 2021-12-21 | $40.70 | $40.98 | $40.19 | $40.61 | $27.00 | 2,159,650 |
| 2021-12-20 | $40.90 | $41.42 | $40.00 | $40.31 | $26.80 | 3,302,880 |
| 2021-12-17 | $41.68 | $42.67 | $41.41 | $41.46 | $27.56 | 5,324,790 |
| 2021-12-16 | $40.51 | $42.22 | $40.51 | $41.80 | $27.79 | 4,729,970 |
| 2021-12-15 | $41.40 | $42.68 | $40.58 | $40.81 | $27.13 | 5,202,430 |
| 2021-12-14 | $39.41 | $40.94 | $39.11 | $40.65 | $27.02 | 3,976,670 |
| 2021-12-13 | $39.72 | $39.92 | $39.29 | $39.63 | $26.35 | 1,753,670 |
| 2021-12-07 | $39.29 | $39.54 | $38.75 | $38.95 | $25.89 | 1,475,660 |
| 2021-12-06 | $40.06 | $40.06 | $38.69 | $38.88 | $25.85 | 2,607,250 |
| 2021-12-03 | $40.10 | $40.10 | $40.10 | $40.10 | $26.66 | 1,932,440 |
| 2021-12-02 | $40.18 | $40.18 | $40.18 | $40.18 | $26.71 | 3,063,280 |
| 2021-12-01 | $41.15 | $42.08 | $41.01 | $41.31 | $27.46 | 3,936,460 |
| 2021-11-30 | $40.21 | $42.14 | $40.21 | $41.41 | $27.53 | 5,811,750 |
| 2021-11-29 | $40.50 | $40.84 | $39.88 | $40.14 | $26.69 | 4,755,740 |
| 2021-11-26 | $39.42 | $43.30 | $39.07 | $41.65 | $27.69 | 8,894,410 |
| 2021-11-25 | $40.09 | $40.86 | $39.52 | $39.71 | $26.40 | 3,193,700 |
| 2021-11-24 | $39.76 | $40.34 | $39.21 | $39.91 | $26.53 | 2,977,940 |
| 2021-11-23 | $39.34 | $39.85 | $38.89 | $39.70 | $26.39 | 2,799,860 |
| 2021-11-22 | $39.38 | $39.75 | $38.70 | $39.60 | $26.33 | 2,459,740 |
| 2021-11-19 | $39.52 | $39.99 | $38.81 | $39.34 | $26.15 | 3,502,590 |
| 2021-11-18 | $41.41 | $42.35 | $39.49 | $39.70 | $26.39 | 3,651,910 |
| 2021-11-17 | $40.36 | $41.13 | $40.11 | $40.79 | $27.12 | 2,645,210 |
| 2021-11-16 | $41.71 | $41.75 | $40.01 | $40.08 | $26.65 | 3,858,650 |
| 2021-11-15 | $39.37 | $43.30 | $39.20 | $41.63 | $27.68 | 8,421,590 |
| 2021-11-12 | $38.98 | $39.40 | $38.52 | $39.18 | $26.05 | 2,443,600 |
| 2021-11-11 | $38.03 | $39.30 | $38.03 | $38.78 | $25.78 | 2,444,440 |
| 2021-11-10 | $39.20 | $39.97 | $38.36 | $38.37 | $25.51 | 2,950,630 |
| 2021-11-09 | $38.15 | $39.00 | $37.88 | $38.56 | $25.64 | 2,242,060 |
| 2021-11-08 | $38.31 | $38.42 | $37.50 | $38.01 | $25.27 | 1,749,700 |
| 2021-11-05 | $37.46 | $37.46 | $37.46 | $37.46 | $24.90 | 3,194,630 |
| 2021-11-04 | $37.20 | $37.78 | $37.05 | $37.46 | $24.90 | 1,464,860 |
| 2021-11-03 | $36.55 | $37.55 | $36.55 | $37.04 | $24.62 | 1,277,610 |
| 2021-11-02 | $37.54 | $37.80 | $36.28 | $36.58 | $24.32 | 1,712,790 |
| 2021-11-01 | $37.32 | $37.78 | $36.81 | $37.50 | $24.93 | 1,241,190 |
| 2021-10-29 | $36.76 | $37.37 | $36.52 | $37.16 | $24.70 | 1,246,130 |
| 2021-10-28 | $36.69 | $37.33 | $36.08 | $36.57 | $24.31 | 1,526,040 |
| 2021-10-27 | $38.50 | $38.50 | $36.88 | $37.03 | $24.62 | 2,383,030 |
| 2021-10-26 | $38.51 | $38.73 | $37.95 | $38.59 | $25.66 | 1,151,900 |
| 2021-10-25 | $38.49 | $38.99 | $38.05 | $38.33 | $25.48 | 1,543,800 |
| 2021-10-22 | $38.70 | $39.49 | $38.28 | $38.80 | $25.79 | 1,767,450 |
| 2021-10-21 | $39.50 | $39.90 | $38.60 | $38.88 | $25.85 | 3,143,420 |
| 2021-10-20 | $41.28 | $42.45 | $40.02 | $40.02 | $26.61 | 5,138,000 |
| 2021-10-19 | $39.45 | $40.47 | $39.15 | $40.47 | $26.91 | 2,630,710 |
| 2021-10-18 | $39.38 | $39.48 | $38.70 | $39.45 | $26.23 | 1,508,070 |
| 2021-10-15 | $38.97 | $40.64 | $38.60 | $39.54 | $26.29 | 3,579,420 |
| 2021-10-14 | $38.85 | $39.25 | $38.03 | $38.97 | $25.91 | 1,358,370 |
| 2021-10-13 | $37.82 | $39.43 | $37.80 | $38.83 | $25.81 | 1,620,270 |
| 2021-10-12 | $39.19 | $39.35 | $37.59 | $37.82 | $25.14 | 1,564,500 |
| 2021-10-11 | $39.12 | $39.52 | $38.33 | $38.98 | $25.91 | 1,569,740 |
| 2021-10-08 | $38.52 | $39.50 | $38.52 | $39.06 | $25.97 | 1,841,130 |
| 2021-10-07 | $38.52 | $38.52 | $38.52 | $38.52 | $25.61 | 0 |
| 2021-10-06 | $38.52 | $38.52 | $38.52 | $38.52 | $25.61 | 0 |
| 2021-09-30 | $37.79 | $38.78 | $37.39 | $38.52 | $25.61 | 1,507,800 |
| 2021-09-29 | $39.97 | $39.97 | $37.70 | $37.70 | $25.06 | 2,808,750 |
| 2021-09-28 | $41.01 | $41.13 | $39.58 | $39.74 | $26.42 | 2,698,910 |
| 2021-09-27 | $41.38 | $42.90 | $40.66 | $41.24 | $27.42 | 3,180,450 |
| 2021-09-24 | $41.80 | $42.50 | $40.98 | $41.05 | $27.29 | 2,740,290 |
| 2021-09-23 | $41.30 | $42.47 | $40.96 | $41.80 | $27.79 | 3,163,250 |
| 2021-09-22 | $41.62 | $41.62 | $40.73 | $41.02 | $27.27 | 1,639,480 |
| 2021-09-21 | $41.56 | $41.56 | $41.56 | $41.56 | $27.63 | 0 |
| 2021-09-20 | $41.56 | $41.56 | $41.56 | $41.56 | $27.63 | 0 |
| 2021-09-17 | $42.99 | $42.99 | $41.10 | $41.56 | $27.63 | 1,905,080 |
| 2021-09-16 | $41.60 | $42.38 | $41.00 | $41.60 | $27.66 | 3,199,570 |
| 2021-09-15 | $43.76 | $43.76 | $41.79 | $42.00 | $27.92 | 5,138,260 |
| 2021-09-14 | $42.30 | $45.86 | $42.00 | $43.47 | $28.90 | 8,763,150 |
| 2021-09-13 | $43.05 | $43.30 | $41.66 | $41.73 | $27.74 | 3,068,540 |
| 2021-09-10 | $42.84 | $43.60 | $42.01 | $43.35 | $28.82 | 3,282,670 |
| 2021-09-09 | $43.88 | $43.89 | $42.58 | $42.94 | $28.55 | 2,780,750 |
| 2021-09-08 | $43.88 | $44.28 | $43.10 | $43.77 | $29.10 | 3,374,690 |
| 2021-09-07 | $43.20 | $44.89 | $43.19 | $44.00 | $29.25 | 4,152,750 |
| 2021-09-06 | $42.86 | $43.48 | $42.02 | $43.33 | $28.81 | 2,636,350 |
| 2021-09-03 | $42.88 | $44.22 | $42.67 | $42.87 | $28.50 | 3,842,610 |
| 2021-09-02 | $41.82 | $42.58 | $41.81 | $41.94 | $27.88 | 2,373,560 |
| 2021-09-01 | $42.82 | $42.82 | $40.72 | $41.73 | $27.74 | 3,663,080 |
| 2021-08-31 | $42.76 | $43.20 | $42.15 | $42.89 | $28.51 | 2,563,870 |
| 2021-08-30 | $43.49 | $44.50 | $42.01 | $42.13 | $28.01 | 3,955,820 |
| 2021-08-27 | $43.44 | $44.38 | $43.36 | $43.55 | $28.95 | 2,726,850 |
| 2021-08-26 | $46.48 | $46.48 | $43.36 | $43.42 | $28.87 | 6,975,660 |
| 2021-08-25 | $46.61 | $47.34 | $46.38 | $46.44 | $30.87 | 4,357,410 |
| 2021-08-24 | $45.50 | $47.38 | $45.31 | $47.02 | $31.26 | 6,611,930 |
| 2021-08-23 | $45.01 | $46.80 | $44.60 | $45.82 | $30.46 | 4,042,620 |
| 2021-08-20 | $47.00 | $47.00 | $44.86 | $45.32 | $30.13 | 3,886,580 |
| 2021-08-19 | $47.00 | $47.93 | $45.80 | $46.29 | $30.77 | 5,691,770 |
| 2021-08-18 | $46.00 | $47.59 | $44.82 | $47.26 | $31.42 | 7,706,000 |
| 2021-08-17 | $46.87 | $46.87 | $44.70 | $44.90 | $29.85 | 4,443,740 |
| 2021-08-16 | $45.53 | $46.50 | $44.10 | $46.50 | $30.91 | 5,843,900 |
| 2021-08-13 | $46.60 | $47.40 | $45.41 | $45.44 | $30.21 | 8,455,710 |
| 2021-08-12 | $45.89 | $51.58 | $45.55 | $48.32 | $32.12 | 13,022,130 |
| 2021-08-11 | $45.55 | $45.80 | $44.47 | $44.94 | $29.88 | 3,854,770 |
| 2021-08-10 | $47.00 | $47.36 | $45.02 | $45.62 | $30.33 | 5,388,600 |
| 2021-08-09 | $46.99 | $48.19 | $45.25 | $46.18 | $30.70 | 5,701,380 |
| 2021-08-06 | $45.00 | $46.87 | $45.00 | $46.55 | $30.95 | 7,940,300 |
| 2021-08-05 | $46.10 | $46.40 | $44.16 | $44.37 | $29.50 | 5,593,380 |
| 2021-08-04 | $45.58 | $46.55 | $45.20 | $46.46 | $30.89 | 6,207,740 |
| 2021-08-03 | $43.94 | $46.99 | $43.94 | $46.23 | $30.73 | 8,808,390 |
| 2021-08-02 | $44.11 | $44.50 | $42.03 | $43.72 | $29.07 | 4,819,620 |
| 2021-07-30 | $43.75 | $44.91 | $43.05 | $44.76 | $29.76 | 6,401,820 |
| 2021-07-29 | $42.51 | $43.84 | $42.51 | $43.10 | $28.65 | 3,891,130 |
| 2021-07-28 | $43.85 | $44.44 | $41.00 | $41.84 | $27.82 | 3,970,330 |
| 2021-07-27 | $43.37 | $44.55 | $42.75 | $43.12 | $28.67 | 4,868,400 |
| 2021-07-26 | $42.66 | $43.70 | $40.40 | $41.90 | $27.86 | 3,409,220 |
| 2021-07-23 | $44.86 | $44.96 | $42.89 | $43.10 | $28.65 | 5,400,680 |
| 2021-07-22 | $46.29 | $46.34 | $44.60 | $44.98 | $29.90 | 4,775,900 |
| 2021-07-21 | $45.00 | $46.50 | $45.00 | $46.30 | $30.78 | 5,316,560 |
| 2021-07-20 | $45.26 | $45.40 | $43.92 | $45.03 | $29.94 | 4,147,000 |
| 2021-07-19 | $45.29 | $46.40 | $44.55 | $45.62 | $30.33 | 5,048,060 |
| 2021-07-16 | $45.92 | $48.54 | $45.88 | $46.40 | $30.85 | 7,823,230 |
| 2021-07-15 | $45.80 | $46.49 | $44.11 | $44.92 | $29.86 | 6,330,640 |
| 2021-07-14 | $47.77 | $48.86 | $46.70 | $46.84 | $31.14 | 7,177,010 |
| 2021-07-13 | $49.20 | $50.86 | $47.60 | $47.86 | $31.82 | 8,365,510 |
| 2021-07-12 | $48.55 | $50.00 | $47.13 | $49.62 | $32.99 | 10,454,600 |
| 2021-07-09 | $47.28 | $49.17 | $46.22 | $47.60 | $31.65 | 7,971,580 |
| 2021-07-08 | $45.17 | $47.36 | $44.24 | $47.30 | $31.45 | 9,216,560 |
| 2021-07-07 | $45.51 | $45.70 | $44.03 | $45.17 | $30.03 | 5,453,680 |
| 2021-07-06 | $44.36 | $47.26 | $43.75 | $46.08 | $30.63 | 8,083,190 |
| 2021-07-05 | $44.99 | $46.13 | $44.41 | $45.04 | $29.94 | 4,924,460 |
| 2021-07-02 | $43.78 | $44.93 | $43.01 | $44.02 | $29.27 | 5,902,350 |
| 2021-07-01 | $46.89 | $47.68 | $43.88 | $44.11 | $29.33 | 7,900,360 |
| 2021-06-30 | $48.01 | $49.36 | $46.40 | $47.47 | $31.56 | 8,163,010 |
| 2021-06-29 | $47.18 | $51.26 | $47.18 | $47.77 | $31.76 | 10,928,390 |
| 2021-06-28 | $44.89 | $46.57 | $44.66 | $45.72 | $30.40 | 5,628,630 |
| 2021-06-25 | $45.90 | $46.49 | $44.51 | $44.90 | $29.85 | 6,853,590 |
| 2021-06-24 | $48.48 | $49.09 | $45.16 | $45.45 | $30.22 | 9,851,280 |
| 2021-06-23 | $47.08 | $49.13 | $46.05 | $48.89 | $32.50 | 12,443,970 |
| 2021-06-22 | $49.39 | $52.00 | $47.07 | $47.90 | $31.84 | 12,002,630 |
| 2021-06-21 | $48.10 | $52.25 | $47.90 | $49.34 | $32.80 | 14,286,710 |
| 2021-06-18 | $45.00 | $52.90 | $44.77 | $49.27 | $32.76 | 17,675,840 |
| 2021-06-17 | $44.86 | $48.45 | $44.36 | $46.97 | $31.23 | 13,182,670 |
| 2021-06-16 | $43.58 | $49.40 | $42.01 | $46.02 | $30.59 | 14,139,780 |
| 2021-06-15 | $44.90 | $45.30 | $42.69 | $43.13 | $28.67 | 11,514,740 |
| 2021-06-14 | $46.42 | $46.42 | $46.42 | $46.42 | $30.86 | 0 |
| 2021-06-11 | $45.15 | $50.00 | $44.20 | $46.42 | $30.86 | 16,999,080 |
| 2021-06-10 | $41.50 | $48.65 | $41.31 | $46.36 | $30.82 | 19,071,790 |
| 2021-06-09 | $40.66 | $43.87 | $39.80 | $42.70 | $28.39 | 10,177,290 |
| 2021-06-08 | $39.92 | $43.99 | $39.65 | $40.78 | $27.11 | 12,986,190 |
| 2021-06-07 | $35.55 | $40.70 | $35.55 | $40.53 | $26.94 | 11,028,650 |
| 2021-06-04 | $36.63 | $36.88 | $35.80 | $35.85 | $23.77 | 3,878,630 |
| 2021-06-03 | $36.72 | $38.35 | $36.72 | $37.20 | $24.66 | 4,070,770 |
| 2021-06-02 | $37.80 | $38.10 | $36.51 | $36.51 | $24.21 | 3,398,750 |
| 2021-06-01 | $37.95 | $38.48 | $37.36 | $38.12 | $25.27 | 2,673,080 |
| 2021-05-31 | $37.72 | $38.18 | $37.40 | $38.00 | $25.19 | 2,298,490 |
| 2021-05-28 | $38.19 | $38.48 | $37.21 | $37.38 | $24.78 | 2,628,010 |
| 2021-05-27 | $37.74 | $38.49 | $37.38 | $38.22 | $25.34 | 2,308,510 |
| 2021-05-26 | $37.84 | $38.85 | $37.73 | $37.97 | $25.17 | 2,673,430 |
| 2021-05-25 | $37.54 | $38.13 | $37.18 | $38.03 | $25.21 | 2,521,880 |
| 2021-05-24 | $36.63 | $38.00 | $36.53 | $37.63 | $24.95 | 2,741,820 |
| 2021-05-21 | $37.51 | $38.20 | $37.07 | $37.11 | $24.60 | 2,696,710 |
| 2021-05-20 | $37.32 | $37.72 | $36.37 | $37.13 | $24.62 | 3,458,650 |
| 2021-05-19 | $38.77 | $38.91 | $37.49 | $37.76 | $25.04 | 3,922,930 |
| 2021-05-18 | $39.06 | $39.49 | $38.61 | $39.03 | $25.88 | 2,434,310 |
| 2021-05-17 | $39.15 | $39.87 | $38.40 | $39.03 | $25.88 | 2,752,020 |
| 2021-05-14 | $38.97 | $39.85 | $38.52 | $39.49 | $26.18 | 3,178,730 |
| 2021-05-13 | $39.95 | $41.18 | $38.95 | $39.05 | $25.89 | 4,119,660 |
| 2021-05-12 | $38.90 | $40.66 | $38.20 | $40.40 | $26.79 | 4,463,280 |
| 2021-05-11 | $40.00 | $41.41 | $39.42 | $39.53 | $26.21 | 5,305,490 |
| 2021-05-10 | $40.01 | $41.20 | $39.89 | $40.54 | $26.88 | 4,985,900 |
| 2021-05-07 | $39.17 | $40.87 | $38.60 | $39.88 | $26.44 | 5,997,880 |
| 2021-05-06 | $38.40 | $39.86 | $38.20 | $39.16 | $25.96 | 4,125,990 |
| 2021-05-05 | $38.59 | $38.59 | $38.59 | $38.59 | $25.59 | 0 |
| 2021-05-04 | $38.59 | $38.59 | $38.59 | $38.59 | $25.59 | 0 |
| 2021-04-30 | $38.00 | $38.92 | $36.63 | $38.59 | $25.59 | 4,545,530 |
| 2021-04-29 | $38.22 | $39.15 | $38.00 | $38.02 | $25.21 | 3,823,330 |
| 2021-04-28 | $41.91 | $41.91 | $38.00 | $38.17 | $25.31 | 8,563,080 |
| 2021-04-27 | $42.50 | $44.15 | $42.41 | $42.82 | $28.39 | 4,346,130 |
| 2021-04-26 | $43.23 | $44.17 | $42.68 | $42.70 | $28.31 | 4,741,860 |
| 2021-04-23 | $44.66 | $44.68 | $43.52 | $43.65 | $28.94 | 6,157,410 |
| 2021-04-22 | $43.32 | $46.20 | $42.68 | $45.45 | $30.13 | 9,934,630 |
| 2021-04-21 | $42.79 | $45.29 | $42.50 | $43.95 | $29.14 | 7,269,530 |
| 2021-04-20 | $43.83 | $44.40 | $42.65 | $43.06 | $28.55 | 7,332,910 |
| 2021-04-19 | $44.00 | $44.90 | $43.28 | $44.50 | $29.50 | 9,362,820 |
| 2021-04-16 | $42.53 | $45.50 | $42.31 | $45.20 | $29.97 | 11,792,980 |
| 2021-04-15 | $41.81 | $45.80 | $41.61 | $42.64 | $28.27 | 12,291,230 |
| 2021-04-14 | $42.63 | $42.99 | $41.13 | $42.25 | $28.01 | 7,841,830 |
| 2021-04-13 | $39.18 | $42.81 | $38.26 | $42.81 | $28.38 | 10,880,850 |
| 2021-04-12 | $38.77 | $41.00 | $38.60 | $39.14 | $25.95 | 7,755,960 |
| 2021-04-09 | $39.14 | $39.64 | $38.26 | $38.41 | $25.47 | 3,857,640 |
| 2021-04-08 | $39.66 | $39.99 | $38.70 | $39.14 | $25.95 | 5,365,670 |
| 2021-04-07 | $41.10 | $41.10 | $39.51 | $40.04 | $26.55 | 5,796,870 |
| 2021-04-06 | $41.01 | $42.56 | $40.95 | $41.10 | $27.25 | 7,433,130 |
| 2021-04-05 | $41.90 | $41.90 | $41.90 | $41.90 | $27.78 | 0 |
| 2021-04-02 | $43.00 | $44.44 | $41.60 | $41.90 | $27.78 | 9,755,370 |
| 2021-04-01 | $40.68 | $42.16 | $39.78 | $41.22 | $27.33 | 7,487,020 |
| 2021-03-31 | $38.67 | $41.65 | $38.51 | $41.43 | $27.47 | 10,194,000 |
| 2021-03-30 | $39.18 | $40.61 | $38.48 | $38.70 | $25.66 | 6,671,740 |
| 2021-03-29 | $40.13 | $42.50 | $39.03 | $39.84 | $26.41 | 7,802,000 |
| 2021-03-26 | $39.00 | $40.65 | $38.01 | $39.84 | $26.41 | 8,620,220 |
| 2021-03-25 | $35.47 | $41.00 | $35.05 | $39.68 | $26.31 | 10,579,330 |
| 2021-03-24 | $35.30 | $36.75 | $34.50 | $35.39 | $23.46 | 5,093,170 |
| 2021-03-23 | $32.02 | $37.00 | $31.92 | $35.70 | $23.67 | 6,641,100 |
| 2021-03-22 | $31.70 | $32.75 | $31.60 | $32.28 | $21.40 | 1,423,540 |
| 2021-03-19 | $31.75 | $32.42 | $31.28 | $31.82 | $21.10 | 1,415,740 |
| 2021-03-18 | $32.60 | $32.70 | $31.80 | $31.92 | $21.16 | 1,338,210 |
| 2021-03-17 | $32.40 | $32.65 | $31.84 | $32.39 | $21.48 | 1,658,850 |
| 2021-03-16 | $32.14 | $32.75 | $31.80 | $32.65 | $21.65 | 1,755,230 |
| 2021-03-15 | $32.42 | $32.90 | $31.78 | $32.10 | $21.28 | 1,249,960 |
| 2021-03-12 | $33.25 | $33.45 | $32.41 | $32.42 | $21.49 | 1,228,370 |
| 2021-03-11 | $32.79 | $33.43 | $32.37 | $33.15 | $21.98 | 1,354,460 |
| 2021-03-10 | $33.91 | $33.91 | $32.46 | $32.69 | $21.67 | 1,483,220 |
| 2021-03-09 | $35.10 | $35.44 | $33.06 | $33.16 | $21.99 | 2,381,620 |
| 2021-03-08 | $37.04 | $37.24 | $35.10 | $35.10 | $23.27 | 2,687,520 |
| 2021-03-05 | $36.62 | $37.38 | $36.58 | $36.88 | $24.45 | 2,357,730 |
| 2021-03-04 | $36.89 | $37.55 | $36.53 | $37.06 | $24.57 | 2,655,490 |
| 2021-03-03 | $36.75 | $37.39 | $36.63 | $36.98 | $24.52 | 2,121,850 |
| 2021-03-02 | $37.80 | $37.98 | $36.33 | $37.04 | $24.56 | 3,693,210 |
| 2021-03-01 | $36.14 | $37.54 | $36.12 | $37.14 | $24.62 | 3,542,890 |
| 2021-02-26 | $35.74 | $36.95 | $35.45 | $35.82 | $23.75 | 2,550,790 |
| 2021-02-25 | $36.15 | $37.17 | $34.75 | $36.46 | $24.17 | 4,081,210 |
| 2021-02-24 | $35.24 | $37.19 | $35.10 | $36.17 | $23.98 | 3,814,330 |
| 2021-02-23 | $35.49 | $36.16 | $35.20 | $35.24 | $23.36 | 2,858,900 |
| 2021-02-22 | $37.95 | $38.38 | $36.65 | $36.65 | $24.30 | 3,970,780 |
| 2021-02-19 | $38.00 | $38.00 | $35.56 | $37.44 | $24.82 | 4,637,030 |
| 2021-02-18 | $38.73 | $39.00 | $36.88 | $37.01 | $24.54 | 7,364,280 |
| 2021-02-17 | $35.21 | $35.21 | $35.21 | $35.21 | $23.34 | 0 |
| 2021-02-16 | $35.21 | $35.21 | $35.21 | $35.21 | $23.34 | 0 |
| 2021-02-15 | $35.21 | $35.21 | $35.21 | $35.21 | $23.34 | 0 |
| 2021-02-12 | $35.21 | $35.21 | $35.21 | $35.21 | $23.34 | 0 |
| 2021-02-11 | $35.21 | $35.21 | $35.21 | $35.21 | $23.34 | 0 |
| 2021-02-10 | $32.70 | $35.50 | $32.00 | $35.21 | $23.34 | 4,768,430 |
| 2021-02-09 | $31.41 | $32.94 | $31.41 | $32.74 | $21.71 | 3,539,100 |
| 2021-02-08 | $31.70 | $31.91 | $30.42 | $30.51 | $20.23 | 2,135,730 |
| 2021-02-05 | $32.06 | $32.95 | $31.18 | $31.20 | $20.69 | 1,918,460 |
| 2021-02-04 | $33.60 | $33.80 | $30.86 | $32.06 | $21.26 | 3,680,740 |
| 2021-02-03 | $36.15 | $36.69 | $34.21 | $34.22 | $22.69 | 3,244,120 |
| 2021-02-02 | $37.55 | $37.55 | $36.52 | $36.65 | $24.30 | 1,565,190 |
| 2021-02-01 | $37.19 | $37.68 | $36.60 | $37.16 | $24.64 | 1,322,410 |
| 2021-01-29 | $37.35 | $38.25 | $36.43 | $36.91 | $24.47 | 2,055,860 |
| 2021-01-28 | $37.86 | $38.25 | $36.61 | $36.89 | $24.46 | 2,737,610 |
| 2021-01-27 | $40.10 | $40.29 | $37.97 | $38.22 | $25.34 | 4,110,960 |
| 2021-01-26 | $39.39 | $40.88 | $38.80 | $40.00 | $26.52 | 5,022,600 |
| 2021-01-25 | $39.59 | $41.28 | $38.76 | $38.99 | $25.85 | 4,547,620 |
| 2021-01-22 | $39.15 | $39.23 | $37.79 | $38.15 | $25.29 | 2,294,780 |
| 2021-01-21 | $38.81 | $39.92 | $38.80 | $39.07 | $25.90 | 2,677,060 |
| 2021-01-20 | $39.40 | $39.50 | $38.31 | $38.81 | $25.73 | 1,901,060 |
| 2021-01-19 | $39.21 | $39.81 | $38.30 | $39.37 | $26.10 | 2,675,210 |
| 2021-01-18 | $38.00 | $39.18 | $37.65 | $38.99 | $25.85 | 1,980,670 |
| 2021-01-15 | $38.47 | $40.28 | $38.03 | $38.48 | $25.51 | 2,674,200 |
| 2021-01-14 | $37.33 | $39.38 | $37.23 | $38.58 | $25.58 | 3,329,940 |
| 2021-01-13 | $38.82 | $38.96 | $37.06 | $37.50 | $24.86 | 3,061,510 |
| 2021-01-12 | $39.60 | $40.65 | $38.50 | $39.01 | $25.86 | 3,200,670 |
| 2021-01-11 | $40.01 | $42.08 | $39.51 | $39.65 | $26.29 | 5,025,600 |
| 2021-01-08 | $37.19 | $42.33 | $37.19 | $40.89 | $27.11 | 7,502,250 |
| 2021-01-07 | $38.55 | $38.84 | $36.42 | $36.68 | $24.32 | 3,438,430 |
| 2021-01-06 | $40.40 | $40.49 | $38.60 | $38.70 | $25.66 | 2,749,790 |
| 2021-01-05 | $39.98 | $40.77 | $39.43 | $39.68 | $26.31 | 2,700,960 |
| 2021-01-04 | $39.96 | $40.77 | $39.79 | $40.10 | $26.59 | 2,766,790 |
| 2021-01-01 | $39.55 | $39.55 | $39.55 | $39.55 | $26.22 | 0 |
| 2020-12-31 | $38.71 | $39.96 | $38.60 | $39.55 | $26.22 | 2,308,670 |
| 2020-12-30 | $39.34 | $39.78 | $38.71 | $38.71 | $25.67 | 2,392,120 |
| 2020-12-29 | $39.68 | $41.68 | $39.20 | $40.00 | $26.52 | 2,669,610 |
| 2020-12-28 | $38.49 | $41.08 | $38.03 | $40.01 | $26.53 | 3,284,630 |
| 2020-12-25 | $37.50 | $38.99 | $37.50 | $38.48 | $25.51 | 1,672,060 |
| 2020-12-24 | $39.87 | $39.87 | $37.89 | $37.89 | $25.12 | 2,766,250 |
| 2020-12-23 | $40.85 | $40.90 | $39.70 | $40.09 | $26.58 | 1,758,940 |
| 2020-12-22 | $41.95 | $42.07 | $40.71 | $40.76 | $27.02 | 1,719,100 |
| 2020-12-21 | $42.05 | $42.67 | $41.81 | $42.14 | $27.94 | 1,288,350 |
| 2020-12-18 | $42.85 | $43.42 | $42.24 | $42.29 | $28.04 | 1,670,350 |
| 2020-12-17 | $42.98 | $43.97 | $41.70 | $43.26 | $28.68 | 2,528,400 |
| 2020-12-16 | $43.65 | $43.65 | $42.10 | $42.10 | $27.91 | 1,975,080 |
| 2020-12-15 | $41.28 | $44.18 | $41.28 | $43.90 | $29.11 | 2,946,240 |
| 2020-12-14 | $41.09 | $41.89 | $40.35 | $41.85 | $27.75 | 1,517,510 |
| 2020-12-11 | $42.49 | $42.80 | $41.04 | $41.44 | $27.48 | 2,072,870 |
| 2020-12-10 | $43.42 | $43.96 | $42.73 | $42.85 | $28.41 | 2,047,130 |
| 2020-12-09 | $44.13 | $45.65 | $43.55 | $43.86 | $29.08 | 2,848,340 |
| 2020-12-08 | $44.88 | $44.89 | $44.21 | $44.45 | $29.47 | 1,450,090 |
| 2020-12-07 | $44.80 | $44.85 | $43.92 | $44.53 | $29.52 | 1,865,170 |
| 2020-12-04 | $43.64 | $44.36 | $43.50 | $44.29 | $29.36 | 1,616,670 |
| 2020-12-03 | $44.22 | $44.30 | $43.37 | $43.88 | $29.09 | 2,569,200 |
| 2020-12-02 | $44.66 | $45.19 | $44.34 | $44.53 | $29.52 | 2,418,600 |
| 2020-12-01 | $44.61 | $45.92 | $44.61 | $45.02 | $29.85 | 3,550,990 |
| 2020-11-30 | $45.23 | $45.68 | $44.41 | $44.48 | $29.49 | 3,211,930 |
| 2020-11-27 | $44.40 | $46.10 | $44.15 | $45.63 | $30.25 | 2,763,340 |
| 2020-11-26 | $46.36 | $46.76 | $44.44 | $44.79 | $29.70 | 2,429,300 |
| 2020-11-25 | $46.70 | $47.55 | $45.79 | $46.36 | $30.74 | 2,101,050 |
| 2020-11-24 | $46.60 | $47.77 | $46.19 | $46.75 | $31.00 | 2,330,170 |
| 2020-11-23 | $45.80 | $47.39 | $45.40 | $46.63 | $30.92 | 2,713,220 |
| 2020-11-20 | $45.87 | $46.58 | $45.32 | $46.50 | $30.83 | 1,647,570 |
| 2020-11-19 | $45.46 | $46.50 | $45.01 | $46.10 | $30.57 | 1,340,850 |
| 2020-11-18 | $44.96 | $46.30 | $44.66 | $45.62 | $30.25 | 1,396,800 |
| 2020-11-17 | $46.91 | $47.11 | $44.44 | $44.98 | $29.82 | 2,168,610 |
| 2020-11-16 | $47.64 | $47.78 | $46.45 | $46.91 | $31.10 | 1,192,080 |
| 2020-11-13 | $46.70 | $47.47 | $46.20 | $47.45 | $31.46 | 1,179,780 |
| 2020-11-12 | $46.86 | $47.65 | $46.50 | $47.00 | $31.16 | 1,251,250 |
| 2020-11-11 | $48.69 | $48.70 | $46.67 | $46.78 | $31.02 | 1,858,800 |
| 2020-11-10 | $49.64 | $49.67 | $48.50 | $48.62 | $32.24 | 2,031,100 |
| 2020-11-09 | $47.81 | $49.54 | $47.20 | $49.10 | $32.55 | 2,592,020 |
| 2020-11-06 | $49.02 | $49.12 | $47.53 | $47.61 | $31.57 | 1,586,440 |
| 2020-11-05 | $49.02 | $49.32 | $48.11 | $48.63 | $32.24 | 2,257,890 |
| 2020-11-04 | $47.52 | $49.63 | $47.17 | $48.87 | $32.40 | 3,403,720 |
| 2020-11-03 | $46.30 | $47.36 | $46.26 | $47.11 | $31.23 | 1,600,550 |
| 2020-11-02 | $47.80 | $47.80 | $45.81 | $46.29 | $30.69 | 2,145,980 |
| 2020-10-30 | $49.18 | $49.50 | $47.00 | $47.02 | $31.18 | 2,527,370 |
| 2020-10-29 | $48.40 | $50.39 | $47.66 | $49.75 | $32.99 | 3,162,190 |
| 2020-10-28 | $50.42 | $50.43 | $48.60 | $49.58 | $32.87 | 2,127,130 |
| 2020-10-27 | $50.60 | $51.19 | $50.28 | $50.47 | $33.46 | 2,036,120 |
| 2020-10-26 | $51.00 | $52.93 | $51.00 | $51.69 | $34.27 | 2,425,990 |
| 2020-10-23 | $50.15 | $52.26 | $50.15 | $50.84 | $33.71 | 2,185,170 |
| 2020-10-22 | $50.78 | $53.52 | $50.30 | $51.10 | $33.88 | 2,537,300 |
| 2020-10-21 | $52.55 | $52.60 | $50.10 | $50.88 | $33.73 | 2,460,150 |
| 2020-10-20 | $51.99 | $52.40 | $51.33 | $52.07 | $34.52 | 1,746,400 |
| 2020-10-19 | $53.50 | $53.51 | $52.01 | $52.01 | $34.48 | 2,137,260 |
| 2020-10-16 | $52.81 | $53.52 | $51.82 | $53.51 | $35.48 | 2,727,170 |
| 2020-10-15 | $52.85 | $53.98 | $52.18 | $52.68 | $34.93 | 2,491,380 |
| 2020-10-14 | $53.92 | $53.92 | $52.75 | $52.84 | $35.03 | 2,783,030 |
| 2020-10-13 | $54.10 | $54.79 | $53.08 | $53.99 | $35.80 | 5,051,120 |
| 2020-10-12 | $53.10 | $58.50 | $53.10 | $55.37 | $36.71 | 8,671,590 |
| 2020-10-09 | $50.69 | $51.50 | $50.21 | $51.18 | $33.93 | 3,343,280 |
| 2020-10-08 | $49.64 | $49.64 | $49.64 | $49.64 | $32.91 | 0 |
| 2020-10-07 | $49.64 | $49.64 | $49.64 | $49.64 | $32.91 | 0 |
| 2020-10-06 | $49.64 | $49.64 | $49.64 | $49.64 | $32.91 | 0 |
| 2020-10-05 | $49.64 | $49.64 | $49.64 | $49.64 | $32.91 | 0 |
| 2020-10-02 | $49.64 | $49.64 | $49.64 | $49.64 | $32.91 | 0 |
| 2020-10-01 | $49.64 | $49.64 | $49.64 | $49.64 | $32.91 | 0 |
| 2020-09-30 | $50.21 | $50.65 | $49.20 | $49.64 | $32.91 | 1,861,780 |
| 2020-09-29 | $48.96 | $50.57 | $48.72 | $49.94 | $33.11 | 2,509,870 |
| 2020-09-28 | $50.82 | $51.18 | $48.50 | $48.72 | $32.30 | 2,576,710 |
| 2020-09-25 | $52.49 | $52.90 | $50.51 | $50.56 | $33.52 | 2,380,380 |
| 2020-09-24 | $51.80 | $54.30 | $51.01 | $51.87 | $34.39 | 4,160,080 |
| 2020-09-23 | $52.60 | $52.78 | $51.50 | $52.23 | $34.63 | 2,114,780 |
| 2020-09-22 | $52.58 | $53.99 | $52.26 | $52.56 | $34.85 | 2,796,690 |
| 2020-09-21 | $55.33 | $56.33 | $53.73 | $53.81 | $35.68 | 4,455,070 |
| 2020-09-18 | $52.36 | $54.46 | $51.62 | $54.12 | $35.88 | 4,090,930 |
| 2020-09-17 | $53.34 | $53.68 | $51.58 | $52.50 | $34.81 | 2,872,890 |
| 2020-09-16 | $53.72 | $54.58 | $52.52 | $53.20 | $35.27 | 3,409,430 |
| 2020-09-15 | $53.90 | $57.00 | $53.19 | $54.90 | $36.40 | 5,754,140 |
| 2020-09-14 | $52.00 | $53.49 | $51.70 | $52.50 | $34.81 | 3,438,290 |
| 2020-09-11 | $52.00 | $52.98 | $50.60 | $52.00 | $34.48 | 3,056,240 |
| 2020-09-10 | $53.79 | $54.36 | $51.11 | $52.00 | $34.48 | 4,865,660 |
| 2020-09-09 | $54.00 | $56.36 | $50.26 | $53.78 | $35.66 | 7,184,070 |
| 2020-09-08 | $59.48 | $59.48 | $54.50 | $55.15 | $36.57 | 6,331,100 |
| 2020-09-07 | $59.40 | $61.30 | $57.92 | $58.32 | $38.67 | 6,671,840 |
| 2020-09-04 | $57.01 | $58.23 | $56.85 | $57.90 | $38.39 | 3,290,990 |
| 2020-09-03 | $60.48 | $60.48 | $57.81 | $58.70 | $38.92 | 5,235,640 |
| 2020-09-02 | $59.65 | $61.20 | $58.57 | $60.50 | $40.11 | 5,700,370 |
| 2020-09-01 | $60.00 | $62.27 | $58.82 | $59.75 | $39.62 | 6,769,370 |
| 2020-08-31 | $61.00 | $63.99 | $60.20 | $60.65 | $40.21 | 9,089,360 |
| 2020-08-28 | $57.47 | $60.40 | $57.07 | $58.79 | $38.98 | 5,435,480 |
| 2020-08-27 | $59.00 | $59.38 | $56.78 | $57.51 | $38.13 | 7,449,370 |
| 2020-08-26 | $64.29 | $65.90 | $59.39 | $60.74 | $40.27 | 11,798,830 |
| 2020-08-25 | $60.56 | $68.09 | $60.36 | $66.47 | $44.07 | 14,749,400 |
| 2020-08-24 | $58.53 | $63.63 | $58.22 | $61.45 | $40.74 | 9,614,020 |
| 2020-08-21 | $58.00 | $61.50 | $57.61 | $58.51 | $38.79 | 6,779,390 |
| 2020-08-20 | $57.40 | $62.56 | $56.50 | $59.53 | $39.47 | 7,995,180 |
| 2020-08-19 | $61.70 | $61.70 | $57.88 | $58.05 | $38.49 | 7,198,920 |
| 2020-08-18 | $63.11 | $65.98 | $61.50 | $62.50 | $41.44 | 10,512,100 |
| 2020-08-17 | $62.65 | $66.70 | $61.00 | $64.51 | $42.77 | 12,075,110 |
| 2020-08-14 | $57.58 | $62.70 | $56.48 | $60.85 | $40.34 | 9,740,940 |
| 2020-08-13 | $60.70 | $60.70 | $56.38 | $57.36 | $38.03 | 8,745,470 |
| 2020-08-12 | $57.01 | $61.00 | $57.01 | $60.98 | $40.43 | 8,760,320 |
| 2020-08-11 | $60.01 | $61.65 | $58.63 | $58.64 | $38.88 | 8,803,730 |
| 2020-08-10 | $59.64 | $62.00 | $58.72 | $59.29 | $39.31 | 10,654,560 |
| 2020-08-07 | $63.06 | $65.80 | $61.87 | $62.18 | $41.23 | 15,574,330 |
| 2020-08-06 | $66.00 | $67.95 | $64.79 | $67.95 | $45.05 | 17,101,600 |
| 2020-08-05 | $63.54 | $66.55 | $57.17 | $61.77 | $40.95 | 20,748,620 |
| 2020-08-04 | $60.50 | $60.50 | $59.13 | $60.50 | $40.11 | 3,112,600 |
| 2020-08-03 | $50.00 | $55.00 | $49.15 | $55.00 | $36.47 | 7,554,520 |
| 2020-07-31 | $47.51 | $50.76 | $47.00 | $50.00 | $33.15 | 11,008,800 |
| 2020-07-30 | $48.96 | $48.99 | $46.89 | $46.99 | $31.16 | 8,016,150 |
| 2020-07-29 | $46.75 | $49.58 | $46.60 | $49.12 | $32.57 | 12,693,480 |
| 2020-07-28 | $44.50 | $47.85 | $43.50 | $47.85 | $31.73 | 12,821,090 |
| 2020-07-27 | $42.75 | $44.65 | $42.75 | $43.50 | $28.84 | 3,982,700 |
| 2020-07-24 | $44.60 | $45.09 | $41.85 | $42.07 | $27.89 | 4,312,730 |
| 2020-07-23 | $45.91 | $46.77 | $44.11 | $45.18 | $29.96 | 5,606,050 |
| 2020-07-22 | $44.02 | $48.32 | $43.00 | $46.88 | $31.08 | 9,029,400 |
| 2020-07-21 | $43.91 | $45.79 | $43.66 | $44.01 | $29.18 | 5,722,710 |
| 2020-07-20 | $42.45 | $43.10 | $40.99 | $43.03 | $28.53 | 4,482,530 |
| 2020-07-17 | $44.13 | $44.56 | $42.88 | $43.37 | $28.75 | 3,612,190 |
| 2020-07-16 | $45.88 | $46.74 | $43.44 | $44.40 | $29.44 | 5,608,490 |
| 2020-07-15 | $46.56 | $47.36 | $44.61 | $44.90 | $29.77 | 4,271,450 |
| 2020-07-14 | $47.50 | $47.66 | $45.40 | $46.19 | $30.62 | 5,066,400 |
| 2020-07-13 | $47.06 | $47.99 | $46.72 | $47.76 | $31.67 | 5,228,550 |
| 2020-07-10 | $47.48 | $48.45 | $46.50 | $47.29 | $31.35 | 5,761,850 |
| 2020-07-09 | $47.50 | $48.80 | $46.86 | $48.00 | $31.82 | 8,156,060 |
| 2020-07-08 | $45.90 | $48.98 | $44.38 | $47.77 | $31.67 | 8,979,640 |
| 2020-07-07 | $44.99 | $46.64 | $44.21 | $45.55 | $30.20 | 7,005,630 |
| 2020-07-06 | $43.40 | $45.30 | $42.96 | $44.90 | $29.77 | 6,299,180 |
| 2020-07-03 | $42.37 | $43.43 | $41.72 | $43.01 | $28.52 | 4,386,570 |
| 2020-07-02 | $41.89 | $42.57 | $41.29 | $42.17 | $27.96 | 3,383,190 |
| 2020-07-01 | $41.13 | $42.95 | $41.00 | $41.92 | $27.79 | 5,046,380 |
| 2020-06-30 | $40.30 | $40.94 | $40.30 | $40.73 | $27.00 | 2,184,350 |
| 2020-06-29 | $41.45 | $41.49 | $39.88 | $39.94 | $26.48 | 3,342,250 |
| 2020-06-26 | $41.65 | $41.65 | $41.65 | $41.65 | $27.61 | 0 |
| 2020-06-25 | $41.65 | $41.65 | $41.65 | $41.65 | $27.61 | 0 |
| 2020-06-24 | $42.37 | $42.49 | $41.56 | $41.65 | $27.61 | 2,253,480 |
| 2020-06-23 | $41.50 | $42.57 | $41.31 | $42.38 | $28.10 | 2,938,160 |
| 2020-06-22 | $42.50 | $42.69 | $41.63 | $41.77 | $27.69 | 3,272,900 |
| 2020-06-19 | $42.40 | $42.90 | $42.01 | $42.36 | $28.09 | 2,315,010 |
| 2020-06-18 | $41.05 | $43.49 | $41.01 | $42.72 | $28.32 | 5,395,070 |
| 2020-06-17 | $41.23 | $41.48 | $40.21 | $41.47 | $27.50 | 2,327,390 |
| 2020-06-16 | $40.60 | $41.58 | $40.60 | $41.14 | $27.28 | 1,799,410 |
| 2020-06-15 | $40.11 | $41.09 | $39.93 | $40.34 | $26.75 | 1,638,480 |
| 2020-06-12 | $39.37 | $40.33 | $39.37 | $40.22 | $26.67 | 1,498,480 |
| 2020-06-11 | $40.30 | $41.20 | $40.02 | $40.37 | $26.77 | 1,842,130 |
| 2020-06-10 | $40.91 | $41.00 | $39.90 | $40.23 | $26.67 | 2,086,650 |
| 2020-06-09 | $41.07 | $41.44 | $40.73 | $41.03 | $27.20 | 1,104,980 |
| 2020-06-08 | $41.69 | $42.28 | $41.04 | $41.06 | $27.22 | 1,441,080 |
| 2020-06-05 | $41.00 | $41.65 | $40.56 | $41.35 | $27.42 | 1,298,130 |
| 2020-06-04 | $41.96 | $42.10 | $40.80 | $41.00 | $27.18 | 1,806,140 |
| 2020-06-03 | $41.89 | $42.58 | $41.55 | $41.89 | $27.77 | 2,474,220 |
| 2020-06-02 | $42.15 | $42.24 | $41.50 | $41.90 | $27.78 | 1,783,850 |
| 2020-06-01 | $41.02 | $42.03 | $41.02 | $41.87 | $27.76 | 2,025,790 |
| 2020-05-29 | $40.30 | $40.99 | $40.16 | $40.70 | $26.98 | 1,424,130 |
| 2020-05-28 | $40.10 | $40.65 | $39.16 | $40.50 | $26.85 | 1,952,180 |
| 2020-05-27 | $41.61 | $41.66 | $40.10 | $40.11 | $26.59 | 2,035,330 |
| 2020-05-26 | $41.09 | $41.70 | $40.80 | $41.60 | $27.58 | 1,412,650 |
| 2020-05-25 | $41.48 | $41.49 | $40.15 | $40.65 | $26.95 | 1,482,280 |
| 2020-05-22 | $42.05 | $42.65 | $40.66 | $41.50 | $27.52 | 2,336,760 |
| 2020-05-21 | $43.20 | $43.40 | $42.16 | $42.26 | $28.02 | 2,727,950 |
| 2020-05-20 | $43.87 | $44.24 | $42.82 | $43.10 | $28.58 | 3,115,230 |
| 2020-05-19 | $43.60 | $44.88 | $43.41 | $44.00 | $29.17 | 2,410,160 |
| 2020-05-18 | $45.30 | $45.30 | $43.05 | $43.15 | $28.61 | 4,315,130 |
| 2020-05-15 | $45.26 | $46.18 | $44.66 | $45.65 | $30.27 | 4,023,080 |
| 2020-05-14 | $44.94 | $46.43 | $44.49 | $45.23 | $29.99 | 4,676,950 |
| 2020-05-13 | $43.44 | $45.17 | $43.13 | $45.15 | $29.94 | 3,912,360 |
| 2020-05-12 | $44.60 | $44.60 | $43.01 | $43.66 | $28.95 | 3,287,110 |
| 2020-05-11 | $44.60 | $45.50 | $43.90 | $44.80 | $29.70 | 3,615,030 |
| 2020-05-08 | $44.58 | $46.20 | $44.50 | $44.78 | $29.62 | 5,939,070 |
| 2020-05-07 | $44.56 | $44.93 | $43.66 | $43.84 | $29.00 | 3,124,200 |
| 2020-05-06 | $42.50 | $44.67 | $42.50 | $44.57 | $29.48 | 3,710,330 |
| 2020-05-05 | $43.62 | $43.62 | $43.62 | $43.62 | $28.86 | 0 |
| 2020-05-04 | $43.62 | $43.62 | $43.62 | $43.62 | $28.86 | 0 |
| 2020-05-01 | $43.62 | $43.62 | $43.62 | $43.62 | $28.86 | 0 |
| 2020-04-30 | $42.46 | $44.26 | $42.14 | $43.62 | $28.86 | 4,627,730 |
| 2020-04-29 | $42.68 | $43.10 | $42.01 | $42.03 | $27.80 | 3,025,510 |
| 2020-04-28 | $44.50 | $44.50 | $40.16 | $42.68 | $28.23 | 5,251,410 |
| 2020-04-27 | $44.79 | $45.64 | $43.81 | $43.99 | $29.10 | 4,669,130 |
| 2020-04-24 | $46.30 | $47.47 | $44.64 | $44.97 | $29.75 | 7,159,980 |
| 2020-04-23 | $47.77 | $51.74 | $46.10 | $48.04 | $31.78 | 11,494,640 |
| 2020-04-22 | $46.00 | $48.60 | $45.50 | $48.46 | $32.06 | 8,469,980 |
| 2020-04-21 | $47.40 | $48.77 | $46.23 | $47.11 | $31.17 | 8,421,440 |
| 2020-04-20 | $45.80 | $49.79 | $44.26 | $48.83 | $32.30 | 12,590,900 |
| 2020-04-17 | $48.00 | $48.84 | $44.41 | $45.35 | $30.00 | 12,558,730 |
| 2020-04-16 | $40.10 | $45.10 | $40.08 | $45.10 | $29.84 | 10,319,300 |
| 2020-04-15 | $41.47 | $42.50 | $40.60 | $41.00 | $27.12 | 5,008,400 |
| 2020-04-14 | $39.51 | $39.92 | $38.88 | $39.73 | $26.28 | 1,775,000 |
| 2020-04-13 | $39.01 | $41.06 | $36.20 | $39.25 | $25.97 | 2,008,550 |
| 2020-04-10 | $40.75 | $40.82 | $39.01 | $39.68 | $26.25 | 3,191,150 |
| 2020-04-09 | $40.57 | $41.76 | $40.24 | $40.62 | $26.87 | 3,825,300 |
| 2020-04-08 | $41.69 | $42.42 | $40.62 | $40.75 | $26.96 | 7,876,730 |
| 2020-04-07 | $38.80 | $40.37 | $38.80 | $40.37 | $26.71 | 4,022,950 |
| 2020-04-06 | $36.70 | $36.70 | $36.70 | $36.70 | $24.28 | 0 |
| 2020-04-03 | $36.97 | $37.48 | $36.44 | $36.70 | $24.28 | 1,484,370 |
| 2020-04-02 | $35.92 | $37.16 | $35.52 | $37.08 | $24.53 | 2,259,700 |
| 2020-04-01 | $35.61 | $36.66 | $35.52 | $35.97 | $23.80 | 1,960,850 |
| 2020-03-31 | $36.90 | $36.90 | $35.71 | $35.91 | $23.76 | 2,246,420 |
| 2020-03-30 | $38.01 | $38.10 | $35.70 | $36.20 | $23.95 | 3,083,610 |
| 2020-03-27 | $39.86 | $40.25 | $38.50 | $38.50 | $25.47 | 2,626,630 |
| 2020-03-26 | $39.09 | $40.08 | $38.80 | $39.53 | $26.15 | 2,844,850 |
| 2020-03-25 | $41.30 | $41.30 | $40.20 | $40.68 | $26.91 | 2,456,510 |
| 2020-03-24 | $39.96 | $40.64 | $39.03 | $40.25 | $26.63 | 3,137,060 |
| 2020-03-23 | $39.90 | $40.70 | $38.76 | $39.02 | $25.81 | 2,701,200 |
| 2020-03-20 | $41.80 | $42.29 | $40.41 | $41.31 | $27.33 | 2,616,200 |
| 2020-03-19 | $40.51 | $41.50 | $39.79 | $41.32 | $27.33 | 3,117,740 |
| 2020-03-18 | $40.89 | $41.92 | $40.10 | $40.22 | $26.61 | 3,632,490 |
| 2020-03-17 | $41.14 | $41.50 | $38.21 | $40.18 | $26.58 | 3,474,760 |
| 2020-03-16 | $41.89 | $42.84 | $39.78 | $39.90 | $26.40 | 4,222,790 |
| 2020-03-13 | $39.10 | $42.36 | $39.10 | $41.70 | $27.59 | 3,290,420 |
| 2020-03-12 | $42.90 | $43.32 | $41.77 | $42.05 | $27.82 | 3,073,740 |
| 2020-03-11 | $44.80 | $45.18 | $43.15 | $43.42 | $28.72 | 3,613,250 |
| 2020-03-10 | $42.70 | $44.33 | $41.90 | $44.30 | $29.31 | 4,078,280 |
| 2020-03-09 | $44.39 | $45.19 | $42.71 | $42.74 | $28.27 | 5,618,430 |
| 2020-03-06 | $46.60 | $47.10 | $46.05 | $46.19 | $30.56 | 3,524,580 |
| 2020-03-05 | $47.40 | $47.92 | $45.60 | $47.50 | $31.42 | 8,325,280 |
| 2020-03-04 | $48.20 | $48.64 | $46.48 | $47.31 | $31.30 | 8,902,910 |
| 2020-03-03 | $46.25 | $47.67 | $44.86 | $45.90 | $30.36 | 6,873,300 |
| 2020-03-02 | $44.23 | $45.81 | $44.21 | $45.31 | $29.97 | 5,589,930 |
| 2020-02-28 | $43.85 | $45.70 | $43.04 | $43.24 | $28.60 | 6,557,930 |
| 2020-02-27 | $46.99 | $47.69 | $45.35 | $46.27 | $30.61 | 6,031,410 |
| 2020-02-26 | $48.00 | $48.77 | $45.40 | $46.45 | $30.73 | 8,455,940 |
| 2020-02-25 | $48.01 | $50.00 | $46.50 | $49.38 | $32.67 | 11,271,630 |
| 2020-02-24 | $50.00 | $52.37 | $48.02 | $50.36 | $33.32 | 14,490,650 |
| 2020-02-21 | $45.88 | $50.08 | $45.58 | $49.64 | $32.84 | 15,160,800 |
| 2020-02-20 | $44.70 | $46.68 | $43.26 | $46.55 | $30.79 | 12,537,080 |
| 2020-02-19 | $45.80 | $46.30 | $44.51 | $44.55 | $29.47 | 11,156,250 |
| 2020-02-18 | $44.88 | $47.67 | $44.11 | $47.01 | $31.10 | 14,437,650 |
| 2020-02-17 | $42.89 | $44.83 | $42.89 | $44.30 | $29.31 | 8,257,310 |
| 2020-02-14 | $42.75 | $44.43 | $42.17 | $42.99 | $28.44 | 8,827,750 |
| 2020-02-13 | $43.96 | $46.00 | $43.21 | $43.41 | $28.72 | 12,407,250 |
| 2020-02-12 | $41.95 | $43.68 | $41.65 | $42.96 | $28.42 | 8,014,460 |
| 2020-02-11 | $43.16 | $43.30 | $41.88 | $41.94 | $27.74 | 7,291,330 |
| 2020-02-10 | $43.00 | $44.69 | $41.53 | $43.42 | $28.72 | 12,525,040 |
| 2020-02-07 | $39.00 | $42.19 | $39.00 | $42.19 | $27.91 | 11,916,630 |
| 2020-02-06 | $37.18 | $38.51 | $37.18 | $38.35 | $25.37 | 6,123,420 |
| 2020-02-05 | $37.00 | $38.48 | $36.70 | $37.07 | $24.52 | 5,977,200 |
| 2020-02-04 | $32.45 | $37.26 | $32.45 | $37.00 | $24.48 | 7,600,300 |
| 2020-02-03 | $36.05 | $36.05 | $36.05 | $36.05 | $23.85 | 635,700 |
| 2020-01-31 | $40.05 | $40.05 | $40.05 | $40.05 | $26.49 | 0 |
| 2020-01-30 | $40.05 | $40.05 | $40.05 | $40.05 | $26.49 | 0 |
| 2020-01-29 | $40.05 | $40.05 | $40.05 | $40.05 | $26.49 | 0 |
| 2020-01-28 | $40.05 | $40.05 | $40.05 | $40.05 | $26.49 | 0 |
| 2020-01-27 | $40.05 | $40.05 | $40.05 | $40.05 | $26.49 | 0 |
| 2020-01-24 | $40.05 | $40.05 | $40.05 | $40.05 | $26.49 | 0 |
| 2020-01-23 | $42.86 | $43.29 | $38.76 | $40.05 | $26.49 | 8,147,610 |
| 2020-01-22 | $42.81 | $43.30 | $41.75 | $43.02 | $28.46 | 4,604,380 |
| 2020-01-21 | $43.64 | $43.64 | $42.15 | $42.36 | $28.02 | 4,846,360 |
| 2020-01-20 | $44.10 | $44.19 | $42.27 | $43.70 | $28.91 | 5,931,780 |
| 2020-01-17 | $44.29 | $44.75 | $43.36 | $43.70 | $28.91 | 5,937,930 |
| 2020-01-16 | $45.05 | $45.50 | $43.53 | $44.01 | $29.11 | 9,259,940 |
| 2020-01-15 | $43.98 | $47.98 | $43.38 | $45.60 | $30.17 | 11,727,850 |
| 2020-01-14 | $44.88 | $45.43 | $43.70 | $43.90 | $29.04 | 6,643,860 |
| 2020-01-13 | $43.90 | $44.96 | $43.34 | $44.43 | $29.39 | 6,483,610 |
| 2020-01-10 | $45.00 | $45.15 | $43.00 | $43.90 | $29.04 | 10,851,590 |
| 2020-01-09 | $41.85 | $44.97 | $41.84 | $44.97 | $29.75 | 15,820,790 |
| 2020-01-08 | $41.02 | $42.29 | $40.68 | $40.88 | $27.04 | 8,026,620 |
| 2020-01-07 | $39.03 | $42.16 | $39.03 | $42.16 | $27.89 | 10,642,190 |
| 2020-01-06 | $38.40 | $39.63 | $37.88 | $38.90 | $25.73 | 4,203,830 |
| 2020-01-03 | $39.35 | $39.85 | $38.76 | $39.72 | $26.28 | 4,331,520 |
| 2020-01-02 | $38.96 | $39.50 | $38.40 | $39.33 | $26.02 | 3,947,210 |
| 2020-01-01 | $38.87 | $38.87 | $38.87 | $38.87 | $25.71 | 0 |
| 2019-12-31 | $38.55 | $39.79 | $38.48 | $38.87 | $25.71 | 3,322,900 |
| 2019-12-30 | $37.57 | $38.83 | $36.45 | $38.43 | $25.42 | 3,554,490 |
| 2019-12-27 | $39.13 | $39.36 | $38.11 | $38.17 | $25.25 | 4,155,560 |
| 2019-12-26 | $39.66 | $40.02 | $38.65 | $39.81 | $26.34 | 4,440,990 |
| 2019-12-25 | $39.09 | $40.67 | $38.92 | $40.03 | $26.48 | 5,601,300 |
| 2019-12-24 | $37.95 | $38.95 | $37.95 | $38.92 | $25.75 | 3,147,700 |
| 2019-12-23 | $38.79 | $39.56 | $37.80 | $37.80 | $25.01 | 4,119,080 |
| 2019-12-20 | $40.55 | $40.80 | $38.66 | $38.67 | $25.58 | 6,455,480 |
| 2019-12-19 | $40.00 | $41.33 | $38.76 | $40.85 | $27.02 | 7,780,270 |
| 2019-12-18 | $42.40 | $42.41 | $40.86 | $40.94 | $27.08 | 7,783,840 |
| 2019-12-17 | $41.60 | $42.58 | $41.13 | $42.41 | $28.06 | 9,227,900 |
| 2019-12-16 | $41.40 | $42.00 | $40.71 | $41.81 | $27.66 | 6,012,090 |
| 2019-12-13 | $42.49 | $42.49 | $40.76 | $41.39 | $27.38 | 6,331,630 |
| 2019-12-12 | $43.00 | $43.19 | $41.04 | $41.72 | $27.60 | 8,351,710 |
| 2019-12-11 | $40.80 | $43.50 | $40.69 | $42.94 | $28.41 | 10,061,760 |
| 2019-12-10 | $40.79 | $42.43 | $40.46 | $41.59 | $27.51 | 9,321,010 |
| 2019-12-09 | $39.06 | $42.29 | $39.01 | $41.30 | $27.32 | 9,814,730 |
| 2019-12-06 | $38.49 | $39.88 | $37.90 | $39.40 | $26.06 | 7,450,670 |
| 2019-12-05 | $37.12 | $39.25 | $37.10 | $38.65 | $25.57 | 8,414,020 |
| 2019-12-04 | $37.00 | $37.43 | $36.40 | $36.75 | $24.31 | 4,633,900 |
| 2019-12-03 | $37.58 | $37.81 | $36.30 | $37.45 | $24.77 | 6,131,600 |
| 2019-12-02 | $39.80 | $40.17 | $37.00 | $37.48 | $24.79 | 8,305,830 |
| 2019-11-29 | $40.40 | $40.84 | $39.61 | $40.00 | $26.46 | 4,795,980 |
| 2019-11-28 | $39.60 | $40.86 | $38.88 | $40.62 | $26.87 | 7,250,630 |
| 2019-11-27 | $39.30 | $40.09 | $38.08 | $39.90 | $26.40 | 6,609,780 |
| 2019-11-26 | $39.38 | $40.88 | $38.88 | $39.31 | $26.01 | 6,301,910 |
| 2019-11-25 | $42.51 | $42.95 | $39.20 | $39.20 | $25.93 | 9,574,750 |
| 2019-11-22 | $47.00 | $47.08 | $43.01 | $43.55 | $28.81 | 11,433,590 |
| 2019-11-21 | $45.59 | $46.90 | $44.14 | $46.07 | $30.48 | 9,665,080 |
| 2019-11-20 | $44.00 | $47.22 | $43.57 | $45.47 | $30.08 | 14,157,620 |
| 2019-11-19 | $43.99 | $44.49 | $42.10 | $44.05 | $29.14 | 10,473,670 |
| 2019-11-18 | $42.77 | $44.90 | $42.77 | $44.08 | $29.16 | 8,343,830 |
| 2019-11-15 | $44.59 | $46.54 | $42.78 | $43.24 | $28.60 | 10,507,920 |
| 2019-11-14 | $46.00 | $47.80 | $45.52 | $45.74 | $30.26 | 13,214,330 |
| 2019-11-13 | $43.69 | $47.90 | $43.00 | $47.32 | $31.30 | 15,608,590 |
| 2019-11-12 | $46.00 | $46.00 | $42.49 | $44.58 | $29.49 | 15,631,000 |
| 2019-11-11 | $47.20 | $49.34 | $46.51 | $47.21 | $31.23 | 17,882,490 |
| 2019-11-08 | $46.89 | $48.99 | $45.80 | $46.11 | $30.50 | 24,317,540 |
| 2019-11-07 | $40.90 | $44.69 | $40.30 | $44.69 | $29.56 | 17,097,430 |
| 2019-11-06 | $42.09 | $42.10 | $39.51 | $40.63 | $26.88 | 13,889,450 |
| 2019-11-05 | $41.51 | $42.88 | $40.33 | $42.65 | $28.21 | 14,358,110 |
| 2019-11-04 | $41.35 | $43.77 | $40.91 | $41.28 | $27.31 | 15,835,840 |
| 2019-11-01 | $39.30 | $43.25 | $39.10 | $41.84 | $27.68 | 17,268,430 |
| 2019-10-31 | $45.00 | $48.00 | $41.78 | $42.04 | $27.81 | 27,327,880 |
| 2019-10-30 | $39.60 | $43.78 | $39.00 | $43.78 | $28.96 | 22,063,030 |
| 2019-10-29 | $43.66 | $43.66 | $39.58 | $39.80 | $26.33 | 9,280,300 |
| 2019-10-28 | $39.69 | $39.69 | $39.69 | $39.69 | $26.26 | 1,200,030 |
| 2019-10-25 | $36.15 | $36.88 | $35.60 | $36.08 | $23.87 | 8,972,760 |
| 2019-10-24 | $35.04 | $36.95 | $34.52 | $36.70 | $24.28 | 10,468,530 |
| 2019-10-23 | $34.70 | $35.85 | $34.03 | $35.11 | $23.23 | 9,418,730 |
| 2019-10-22 | $33.21 | $34.97 | $32.93 | $34.79 | $23.01 | 9,829,490 |
| 2019-10-21 | $33.17 | $33.28 | $32.00 | $33.21 | $21.97 | 4,376,430 |
| 2019-10-18 | $33.90 | $34.37 | $33.00 | $33.05 | $21.86 | 5,625,840 |
| 2019-10-17 | $34.20 | $34.73 | $33.52 | $34.07 | $22.54 | 6,909,740 |
| 2019-10-16 | $34.95 | $35.58 | $33.70 | $33.88 | $22.41 | 10,695,020 |
| 2019-10-15 | $38.52 | $38.63 | $35.75 | $35.75 | $23.65 | 11,096,650 |
| 2019-10-14 | $40.50 | $40.80 | $39.20 | $39.72 | $26.28 | 10,020,150 |
| 2019-10-11 | $40.40 | $41.75 | $38.71 | $39.07 | $25.85 | 11,439,610 |
| 2019-10-10 | $37.96 | $40.51 | $37.02 | $39.58 | $26.18 | 11,703,010 |
| 2019-10-09 | $39.23 | $39.39 | $35.45 | $37.28 | $24.66 | 12,441,240 |
| 2019-10-08 | $39.62 | $42.68 | $39.39 | $39.39 | $26.06 | 14,243,800 |
| 2019-10-07 | $40.28 | $40.28 | $40.28 | $40.28 | $26.65 | 0 |
| 2019-10-04 | $40.28 | $40.28 | $40.28 | $40.28 | $26.65 | 0 |
| 2019-10-03 | $40.28 | $40.28 | $40.28 | $40.28 | $26.65 | 0 |
| 2019-10-02 | $40.28 | $40.28 | $40.28 | $40.28 | $26.65 | 0 |
| 2019-10-01 | $40.28 | $40.28 | $40.28 | $40.28 | $26.65 | 0 |
| 2019-09-30 | $38.74 | $42.41 | $38.74 | $40.28 | $26.65 | 15,692,130 |
| 2019-09-27 | $37.80 | $40.80 | $37.66 | $38.55 | $25.50 | 7,856,220 |
| 2019-09-26 | $43.00 | $43.32 | $39.87 | $39.87 | $26.38 | 9,378,060 |
| 2019-09-25 | $43.30 | $45.97 | $41.41 | $44.30 | $29.31 | 15,904,520 |
| 2019-09-24 | $38.40 | $41.80 | $37.70 | $41.80 | $27.65 | 8,029,090 |
| 2019-09-23 | $37.64 | $38.75 | $36.50 | $38.00 | $25.14 | 5,869,940 |
| 2019-09-20 | $37.89 | $38.17 | $37.11 | $37.21 | $24.62 | 4,925,600 |
| 2019-09-19 | $37.80 | $38.44 | $36.89 | $38.12 | $25.22 | 5,952,960 |
| 2019-09-18 | $38.95 | $40.13 | $37.20 | $37.65 | $24.91 | 9,742,780 |
| 2019-09-17 | $38.30 | $41.48 | $37.77 | $40.05 | $26.49 | 13,092,710 |
| 2019-09-16 | $39.97 | $41.65 | $38.46 | $38.84 | $25.69 | 13,988,310 |
| 2019-09-13 | $39.03 | $39.03 | $39.03 | $39.03 | $25.82 | 0 |
| 2019-09-12 | $35.90 | $39.03 | $35.14 | $39.03 | $25.82 | 10,788,810 |
| 2019-09-11 | $34.79 | $37.12 | $34.00 | $35.48 | $23.47 | 6,467,150 |
| 2019-09-10 | $34.50 | $36.14 | $34.07 | $34.90 | $23.09 | 6,997,040 |
| 2019-09-09 | $33.20 | $34.33 | $32.70 | $33.74 | $22.32 | 5,286,760 |
| 2019-09-06 | $33.28 | $33.81 | $32.20 | $32.74 | $21.66 | 4,402,830 |
| 2019-09-05 | $31.98 | $33.70 | $31.58 | $33.15 | $21.93 | 7,076,080 |
| 2019-09-04 | $31.61 | $32.10 | $30.77 | $31.25 | $20.67 | 3,757,580 |
| 2019-09-03 | $32.15 | $32.79 | $31.40 | $31.78 | $21.02 | 4,540,410 |
| 2019-09-02 | $30.53 | $32.19 | $30.35 | $31.90 | $21.10 | 6,227,840 |
| 2019-08-30 | $31.16 | $31.68 | $30.17 | $30.24 | $20.00 | 7,106,240 |
| 2019-08-29 | $29.42 | $32.22 | $29.09 | $31.17 | $20.62 | 10,693,480 |
| 2019-08-28 | $28.85 | $29.56 | $28.33 | $29.29 | $19.38 | 4,144,410 |
| 2019-08-27 | $28.50 | $29.33 | $28.12 | $28.97 | $19.16 | 4,373,870 |
| 2019-08-26 | $27.66 | $28.54 | $27.23 | $28.01 | $18.53 | 2,647,960 |
| 2019-08-23 | $28.66 | $29.40 | $28.11 | $28.37 | $18.77 | 3,136,730 |
| 2019-08-22 | $29.27 | $29.32 | $28.30 | $28.63 | $18.94 | 3,322,770 |
| 2019-08-21 | $28.48 | $29.40 | $28.04 | $29.24 | $19.34 | 5,026,280 |
| 2019-08-20 | $28.58 | $29.30 | $28.05 | $28.30 | $18.72 | 4,100,560 |
| 2019-08-19 | $27.68 | $28.66 | $27.25 | $28.65 | $18.95 | 4,829,610 |
| 2019-08-16 | $27.01 | $27.66 | $26.94 | $27.24 | $18.02 | 3,918,850 |
| 2019-08-15 | $25.55 | $27.29 | $25.03 | $27.25 | $18.03 | 4,084,610 |
| 2019-08-14 | $27.40 | $27.40 | $26.41 | $26.50 | $17.53 | 3,850,470 |
| 2019-08-13 | $25.50 | $27.10 | $25.50 | $26.93 | $17.82 | 4,850,540 |
| 2019-08-12 | $24.72 | $25.99 | $24.72 | $25.99 | $17.19 | 3,309,560 |
| 2019-08-09 | $24.55 | $25.20 | $24.37 | $24.71 | $16.35 | 2,286,650 |
| 2019-08-08 | $24.30 | $24.77 | $24.20 | $24.38 | $16.13 | 1,429,350 |
| 2019-08-07 | $25.20 | $25.46 | $24.27 | $24.30 | $16.08 | 2,250,430 |
| 2019-08-06 | $24.61 | $25.23 | $24.15 | $24.92 | $16.49 | 3,014,500 |
| 2019-08-05 | $26.02 | $26.60 | $25.25 | $25.27 | $16.72 | 2,560,560 |
| 2019-08-02 | $25.60 | $26.50 | $25.20 | $26.08 | $17.25 | 3,284,700 |
| 2019-08-01 | $27.13 | $27.18 | $26.44 | $26.66 | $17.64 | 3,045,930 |
| 2019-07-31 | $28.01 | $28.01 | $27.21 | $27.32 | $18.07 | 3,817,270 |
| 2019-07-30 | $27.20 | $28.38 | $27.20 | $28.33 | $18.74 | 5,463,210 |
| 2019-07-29 | $27.77 | $28.18 | $27.02 | $27.20 | $17.99 | 2,869,530 |
| 2019-07-26 | $27.39 | $28.30 | $27.24 | $27.49 | $18.19 | 3,730,720 |
| 2019-07-25 | $27.30 | $28.25 | $27.20 | $27.59 | $18.25 | 4,607,790 |
| 2019-07-24 | $25.66 | $27.30 | $25.55 | $26.93 | $17.82 | 3,893,980 |
| 2019-07-23 | $25.49 | $26.00 | $25.40 | $25.52 | $16.88 | 1,696,660 |
| 2019-07-22 | $26.80 | $26.80 | $24.26 | $25.50 | $16.87 | 2,632,540 |
| 2019-07-19 | $27.15 | $27.85 | $26.96 | $26.96 | $17.84 | 2,155,210 |
| 2019-07-18 | $27.99 | $27.99 | $27.30 | $27.35 | $18.09 | 2,882,650 |
| 2019-07-17 | $27.25 | $28.48 | $27.25 | $28.40 | $18.79 | 4,274,870 |
| 2019-07-16 | $27.70 | $27.70 | $27.18 | $27.36 | $18.10 | 2,295,030 |
| 2019-07-15 | $26.66 | $28.38 | $26.17 | $27.64 | $18.28 | 4,011,900 |
| 2019-07-12 | $27.30 | $27.38 | $26.53 | $26.68 | $17.65 | 2,873,300 |
| 2019-07-11 | $27.80 | $28.17 | $27.00 | $27.35 | $18.09 | 4,834,020 |
| 2019-07-10 | $26.20 | $28.82 | $25.98 | $28.40 | $18.79 | 7,741,870 |
| 2019-07-09 | $26.22 | $26.63 | $25.68 | $26.20 | $17.33 | 2,045,070 |
| 2019-07-08 | $27.53 | $27.54 | $26.16 | $26.17 | $17.31 | 2,480,750 |
| 2019-07-05 | $27.85 | $27.93 | $26.80 | $27.54 | $18.22 | 1,935,690 |
| 2019-07-04 | $28.36 | $28.57 | $27.10 | $27.70 | $18.32 | 3,133,480 |
| 2019-07-03 | $28.10 | $28.90 | $28.10 | $28.35 | $18.75 | 2,177,920 |
| 2019-07-02 | $29.70 | $29.71 | $28.30 | $28.46 | $18.83 | 3,522,050 |
| 2019-07-01 | $29.24 | $29.80 | $28.66 | $29.60 | $19.58 | 5,420,280 |
| 2019-06-28 | $28.50 | $28.60 | $27.50 | $28.00 | $18.52 | 3,690,920 |
| 2019-06-27 | $29.40 | $30.28 | $28.67 | $29.13 | $19.27 | 5,016,760 |
| 2019-06-26 | $29.00 | $29.50 | $28.40 | $29.18 | $19.30 | 4,971,050 |
| 2019-06-25 | $29.80 | $29.85 | $28.00 | $28.66 | $18.96 | 5,787,210 |
| 2019-06-24 | $31.80 | $32.87 | $29.61 | $29.70 | $19.65 | 8,838,360 |
| 2019-06-21 | $28.40 | $30.31 | $28.40 | $30.00 | $19.85 | 7,363,140 |
| 2019-06-20 | $26.96 | $28.89 | $26.70 | $28.30 | $18.72 | 7,503,930 |
| 2019-06-19 | $28.50 | $29.90 | $27.53 | $27.80 | $18.39 | 8,207,230 |
| 2019-06-18 | $28.28 | $28.28 | $27.00 | $27.50 | $18.19 | 6,520,050 |
| 2019-06-17 | $25.99 | $28.31 | $25.82 | $28.31 | $18.73 | 7,440,830 |
| 2019-06-14 | $27.00 | $27.50 | $25.52 | $25.74 | $17.03 | 5,926,360 |
| 2019-06-13 | $25.25 | $27.80 | $24.79 | $26.71 | $17.67 | 7,838,170 |
| 2019-06-12 | $24.46 | $25.58 | $24.28 | $25.36 | $16.78 | 7,822,420 |
| 2019-06-11 | $21.60 | $24.00 | $21.60 | $24.00 | $15.88 | 3,399,900 |
| 2019-06-10 | $23.02 | $23.08 | $20.77 | $21.82 | $14.43 | 3,818,150 |
| 2019-06-07 | $22.90 | $22.90 | $22.90 | $22.90 | $15.15 | 0 |
| 2019-06-06 | $23.58 | $23.58 | $22.60 | $22.90 | $15.15 | 2,742,760 |
| 2019-06-05 | $23.65 | $23.98 | $23.31 | $23.62 | $15.63 | 2,651,740 |
| 2019-06-04 | $23.54 | $23.99 | $23.23 | $23.60 | $15.61 | 2,498,600 |
| 2019-06-03 | $24.20 | $24.63 | $23.27 | $23.35 | $15.45 | 2,494,960 |
| 2019-05-31 | $24.15 | $24.95 | $23.65 | $24.20 | $16.01 | 3,226,950 |
| 2019-05-30 | $24.29 | $24.40 | $23.24 | $23.93 | $15.83 | 3,450,070 |
| 2019-05-29 | $24.72 | $24.88 | $24.16 | $24.21 | $16.02 | 3,522,120 |
| 2019-05-28 | $24.46 | $25.39 | $24.10 | $24.35 | $16.11 | 4,735,930 |
| 2019-05-27 | $22.84 | $24.86 | $22.84 | $24.78 | $16.39 | 5,482,850 |
| 2019-05-24 | $23.85 | $24.26 | $22.85 | $23.11 | $15.29 | 3,625,540 |
| 2019-05-23 | $25.02 | $25.02 | $23.60 | $24.14 | $15.97 | 5,228,780 |
| 2019-05-22 | $24.49 | $25.80 | $24.10 | $25.39 | $16.80 | 6,867,290 |
| 2019-05-21 | $23.68 | $24.50 | $23.22 | $24.45 | $16.17 | 4,780,670 |
| 2019-05-20 | $23.27 | $23.79 | $22.50 | $23.69 | $15.67 | 4,534,040 |
| 2019-05-17 | $24.32 | $24.95 | $23.25 | $23.55 | $15.58 | 6,035,360 |
| 2019-05-16 | $25.83 | $26.48 | $23.80 | $24.60 | $16.27 | 8,097,140 |
| 2019-05-15 | $38.00 | $38.79 | $37.66 | $38.59 | $16.93 | 3,161,180 |
| 2019-05-14 | $37.51 | $38.80 | $37.20 | $37.61 | $16.50 | 3,076,540 |
| 2019-05-13 | $38.32 | $39.36 | $37.00 | $38.00 | $16.67 | 4,477,620 |
| 2019-05-10 | $36.76 | $40.00 | $36.39 | $39.56 | $17.36 | 4,440,510 |
| 2019-05-09 | $38.18 | $38.20 | $36.00 | $36.49 | $16.01 | 3,250,680 |
| 2019-05-08 | $35.73 | $39.30 | $35.60 | $37.60 | $16.50 | 4,478,560 |
| 2019-05-07 | $35.95 | $37.59 | $35.60 | $36.06 | $15.82 | 3,722,500 |
| 2019-05-06 | $35.94 | $36.90 | $34.02 | $35.02 | $15.37 | 3,239,470 |
| 2019-05-03 | $37.04 | $37.04 | $37.04 | $37.04 | $16.25 | 0 |
| 2019-05-02 | $37.04 | $37.04 | $37.04 | $37.04 | $16.25 | 0 |
| 2019-05-01 | $37.04 | $37.04 | $37.04 | $37.04 | $16.25 | 0 |
| 2019-04-30 | $38.01 | $39.14 | $36.46 | $37.04 | $16.25 | 3,534,340 |
| 2019-04-29 | $39.22 | $39.54 | $36.51 | $37.98 | $16.66 | 4,390,070 |
| 2019-04-26 | $39.66 | $41.50 | $39.15 | $39.15 | $17.18 | 6,559,870 |
| 2019-04-25 | $46.50 | $46.50 | $43.50 | $43.50 | $19.09 | 2,093,700 |
| 2019-04-24 | $48.13 | $49.68 | $46.60 | $48.33 | $21.21 | 2,469,470 |
| 2019-04-23 | $48.10 | $49.58 | $47.08 | $47.42 | $20.81 | 2,466,800 |
| 2019-04-22 | $53.41 | $54.00 | $48.52 | $48.66 | $21.35 | 3,422,060 |
| 2019-04-19 | $53.17 | $53.70 | $52.04 | $52.95 | $23.23 | 1,433,130 |
| 2019-04-18 | $53.30 | $53.80 | $51.88 | $52.90 | $23.21 | 1,999,710 |
| 2019-04-17 | $53.90 | $56.33 | $52.79 | $52.80 | $23.17 | 2,319,950 |
| 2019-04-16 | $52.10 | $54.48 | $50.50 | $53.86 | $23.63 | 2,700,970 |
| 2019-04-15 | $58.81 | $59.58 | $53.65 | $53.80 | $23.61 | 3,059,160 |
| 2019-04-12 | $53.66 | $58.95 | $52.50 | $57.95 | $25.43 | 4,226,020 |
| 2019-04-11 | $53.92 | $53.92 | $52.02 | $53.66 | $23.54 | 1,783,400 |
| 2019-04-10 | $53.31 | $55.18 | $51.80 | $53.39 | $23.43 | 2,343,200 |
| 2019-04-09 | $54.68 | $56.40 | $52.10 | $53.50 | $23.47 | 3,228,900 |
| 2019-04-08 | $56.01 | $56.83 | $52.75 | $54.21 | $23.79 | 2,975,250 |
| 2019-04-05 | $55.43 | $55.43 | $55.43 | $55.43 | $24.32 | 0 |
| 2019-04-04 | $56.29 | $57.98 | $54.90 | $55.43 | $24.32 | 3,399,710 |
| 2019-04-03 | $56.00 | $60.00 | $54.00 | $56.58 | $24.83 | 4,994,370 |
| 2019-04-02 | $50.82 | $56.36 | $50.81 | $56.36 | $24.73 | 4,620,350 |
| 2019-04-01 | $52.48 | $53.36 | $50.92 | $51.24 | $22.48 | 3,754,970 |
| 2019-03-29 | $49.67 | $51.43 | $47.01 | $50.40 | $22.11 | 3,488,020 |
| 2019-03-28 | $48.21 | $53.89 | $48.21 | $48.70 | $21.37 | 4,735,740 |
| 2019-03-27 | $45.60 | $50.23 | $42.30 | $50.00 | $21.94 | 6,707,000 |
| 2019-03-26 | $42.10 | $45.67 | $41.68 | $45.66 | $20.03 | 5,315,170 |
| 2019-03-25 | $40.25 | $42.95 | $40.20 | $41.52 | $18.22 | 2,812,610 |
| 2019-03-22 | $40.00 | $40.86 | $39.50 | $40.25 | $17.66 | 1,958,250 |
| 2019-03-21 | $40.49 | $41.95 | $39.49 | $40.58 | $17.81 | 3,335,460 |
| 2019-03-20 | $41.95 | $41.95 | $39.12 | $40.16 | $17.62 | 3,204,920 |
| 2019-03-19 | $40.00 | $43.71 | $39.02 | $41.90 | $18.38 | 5,078,570 |
| 2019-03-18 | $41.28 | $42.36 | $38.00 | $40.71 | $17.86 | 4,454,170 |
| 2019-03-15 | $42.83 | $44.85 | $41.00 | $41.40 | $18.16 | 6,097,600 |
| 2019-03-14 | $44.00 | $44.79 | $39.88 | $41.75 | $18.32 | 8,357,100 |
| 2019-03-13 | $39.70 | $41.64 | $39.70 | $41.64 | $18.27 | 7,644,520 |
| 2019-03-12 | $35.90 | $39.43 | $35.65 | $37.85 | $16.61 | 4,347,000 |
| 2019-03-11 | $34.22 | $36.26 | $33.78 | $35.90 | $15.75 | 3,186,210 |
| 2019-03-08 | $34.80 | $36.49 | $33.88 | $34.10 | $14.96 | 3,246,060 |
| 2019-03-07 | $37.40 | $37.40 | $35.46 | $36.24 | $15.90 | 4,472,660 |
| 2019-03-06 | $35.00 | $37.40 | $33.87 | $37.40 | $16.41 | 5,140,150 |
| 2019-03-05 | $33.00 | $34.91 | $32.50 | $34.62 | $15.19 | 3,077,210 |
| 2019-03-04 | $33.80 | $34.80 | $33.00 | $33.15 | $14.55 | 3,819,480 |
| 2019-03-01 | $33.22 | $33.25 | $32.30 | $33.14 | $14.54 | 1,676,540 |
| 2019-02-28 | $33.22 | $33.48 | $32.66 | $32.98 | $14.47 | 1,733,900 |
| 2019-02-27 | $34.18 | $34.90 | $32.11 | $33.00 | $14.48 | 3,287,930 |
| 2019-02-26 | $35.93 | $35.93 | $33.50 | $34.28 | $15.04 | 4,317,690 |
| 2019-02-25 | $35.00 | $37.72 | $35.00 | $35.98 | $15.79 | 5,750,720 |
| 2019-02-22 | $31.00 | $34.29 | $30.67 | $34.29 | $15.05 | 5,572,350 |
| 2019-02-21 | $29.29 | $31.83 | $29.29 | $31.17 | $13.68 | 3,485,350 |
| 2019-02-20 | $29.57 | $31.40 | $29.07 | $30.20 | $13.25 | 4,491,320 |
| 2019-02-19 | $27.63 | $30.85 | $27.63 | $29.84 | $13.09 | 5,483,080 |
| 2019-02-18 | $27.61 | $28.23 | $26.90 | $28.05 | $12.31 | 3,984,790 |
| 2019-02-15 | $26.40 | $28.38 | $26.20 | $27.43 | $12.04 | 6,063,240 |
| 2019-02-14 | $24.52 | $26.74 | $24.49 | $26.74 | $11.73 | 5,900,070 |
| 2019-02-13 | $24.08 | $24.50 | $23.70 | $24.31 | $10.67 | 1,537,450 |
| 2019-02-12 | $23.48 | $23.98 | $23.23 | $23.93 | $10.50 | 1,070,050 |
| 2019-02-11 | $22.86 | $23.50 | $22.52 | $23.48 | $10.30 | 958,290 |
| 2019-02-08 | $22.65 | $22.65 | $22.65 | $22.65 | $9.94 | 0 |
| 2019-02-07 | $22.65 | $22.65 | $22.65 | $22.65 | $9.94 | 0 |
| 2019-02-06 | $22.65 | $22.65 | $22.65 | $22.65 | $9.94 | 0 |
| 2019-02-05 | $22.65 | $22.65 | $22.65 | $22.65 | $9.94 | 0 |
| 2019-02-04 | $22.65 | $22.65 | $22.65 | $22.65 | $9.94 | 0 |
| 2019-02-01 | $22.27 | $22.70 | $21.98 | $22.65 | $9.94 | 550,840 |
| 2019-01-31 | $22.50 | $22.69 | $21.70 | $21.91 | $9.61 | 597,540 |
| 2019-01-30 | $22.58 | $22.84 | $22.48 | $22.48 | $9.86 | 337,450 |
| 2019-01-29 | $23.20 | $23.35 | $22.42 | $22.75 | $9.98 | 566,000 |
| 2019-01-28 | $23.84 | $23.84 | $23.11 | $23.20 | $10.18 | 609,900 |
| 2019-01-25 | $23.96 | $23.96 | $23.41 | $23.48 | $10.30 | 786,190 |
| 2019-01-24 | $23.02 | $23.58 | $22.90 | $23.38 | $10.26 | 700,550 |
| 2019-01-23 | $22.90 | $23.06 | $22.76 | $22.99 | $10.09 | 479,400 |
| 2019-01-22 | $23.35 | $23.35 | $22.80 | $22.95 | $10.07 | 401,230 |
| 2019-01-21 | $23.20 | $23.38 | $22.91 | $23.28 | $10.21 | 496,370 |
| 2019-01-18 | $23.16 | $23.22 | $22.81 | $23.01 | $10.10 | 539,980 |
| 2019-01-17 | $24.01 | $24.01 | $22.98 | $23.04 | $10.11 | 1,063,400 |
| 2019-01-16 | $23.60 | $24.28 | $23.51 | $24.10 | $10.57 | 1,399,150 |
| 2019-01-15 | $23.24 | $23.81 | $23.24 | $23.71 | $10.40 | 974,700 |
| 2019-01-14 | $24.25 | $24.29 | $23.37 | $23.59 | $10.35 | 499,570 |
| 2019-01-11 | $23.84 | $23.90 | $23.32 | $23.83 | $10.46 | 756,870 |
| 2019-01-10 | $23.80 | $24.00 | $23.07 | $23.52 | $10.32 | 864,950 |
| 2019-01-09 | $24.00 | $24.42 | $23.82 | $23.86 | $10.47 | 1,118,380 |
| 2019-01-08 | $24.00 | $24.21 | $23.63 | $23.93 | $10.50 | 858,050 |
| 2019-01-07 | $23.11 | $24.00 | $23.05 | $23.99 | $10.53 | 1,652,400 |
| 2019-01-04 | $22.30 | $23.38 | $22.12 | $23.30 | $10.22 | 1,300,120 |
| 2019-01-03 | $22.99 | $23.18 | $22.51 | $22.64 | $9.93 | 660,570 |
| 2019-01-02 | $22.99 | $23.20 | $22.57 | $22.99 | $10.09 | 622,400 |
| 2019-01-01 | $22.74 | $22.74 | $22.74 | $22.74 | $9.98 | 0 |
| 2018-12-31 | $22.74 | $22.74 | $22.74 | $22.74 | $9.98 | 0 |
| 2018-12-28 | $22.96 | $23.06 | $22.51 | $22.74 | $9.98 | 464,020 |
| 2018-12-27 | $23.50 | $23.58 | $22.60 | $22.68 | $9.95 | 848,410 |
| 2018-12-26 | $23.15 | $23.15 | $23.15 | $23.15 | $10.16 | 0 |
| 2018-12-25 | $23.15 | $23.15 | $23.15 | $23.15 | $10.16 | 0 |
| 2018-12-24 | $22.42 | $23.25 | $22.42 | $23.15 | $10.16 | 659,650 |
| 2018-12-21 | $22.68 | $22.99 | $22.56 | $22.76 | $9.99 | 427,850 |
| 2018-12-20 | $22.65 | $22.93 | $22.10 | $22.85 | $10.03 | 687,430 |
| 2018-12-19 | $23.12 | $23.35 | $22.55 | $22.56 | $9.90 | 782,970 |
| 2018-12-18 | $23.12 | $23.48 | $22.80 | $23.10 | $10.14 | 1,077,530 |
| 2018-12-17 | $23.20 | $23.50 | $22.54 | $23.17 | $10.17 | 1,237,060 |
| 2018-12-14 | $24.42 | $24.46 | $23.47 | $23.47 | $10.30 | 1,254,720 |
| 2018-12-13 | $23.98 | $24.40 | $23.60 | $24.15 | $10.60 | 1,534,840 |
| 2018-12-12 | $24.50 | $24.52 | $23.50 | $23.59 | $10.35 | 1,493,900 |
| 2018-12-11 | $24.04 | $24.60 | $23.88 | $24.28 | $10.65 | 1,405,670 |
| 2018-12-10 | $24.00 | $24.26 | $23.40 | $23.84 | $10.46 | 1,786,280 |
| 2018-12-07 | $24.94 | $24.94 | $24.23 | $24.58 | $10.78 | 2,134,260 |
| 2018-12-06 | $25.98 | $25.98 | $24.03 | $24.20 | $10.62 | 4,671,400 |
| 2018-12-05 | $24.51 | $27.45 | $24.48 | $26.48 | $11.62 | 7,307,450 |
| 2018-12-04 | $24.69 | $25.67 | $24.51 | $24.95 | $10.95 | 2,825,510 |
| 2018-12-03 | $26.33 | $26.60 | $24.92 | $25.12 | $11.02 | 4,206,860 |
| 2018-11-30 | $22.65 | $24.88 | $22.33 | $24.38 | $10.70 | 3,264,250 |
| 2018-11-29 | $22.90 | $24.35 | $22.65 | $22.90 | $10.05 | 1,978,680 |
| 2018-11-28 | $22.14 | $22.95 | $21.71 | $22.83 | $10.02 | 1,035,630 |
| 2018-11-27 | $22.45 | $22.72 | $22.17 | $22.23 | $9.75 | 678,300 |
| 2018-11-26 | $21.86 | $22.38 | $21.86 | $22.10 | $9.70 | 713,410 |
| 2018-11-23 | $23.44 | $23.44 | $21.90 | $22.03 | $9.67 | 1,222,000 |
| 2018-11-22 | $23.52 | $23.73 | $23.11 | $23.33 | $10.24 | 814,120 |
| 2018-11-21 | $22.85 | $23.57 | $22.85 | $23.31 | $10.23 | 839,020 |
| 2018-11-20 | $24.05 | $24.47 | $23.40 | $23.41 | $10.27 | 1,424,180 |
| 2018-11-19 | $24.47 | $24.88 | $23.56 | $24.70 | $10.84 | 1,683,950 |
| 2018-11-16 | $24.19 | $24.96 | $23.80 | $24.31 | $10.67 | 2,096,040 |
| 2018-11-15 | $22.81 | $23.90 | $22.81 | $23.71 | $10.40 | 1,526,650 |
| 2018-11-14 | $22.83 | $23.30 | $22.82 | $22.85 | $10.03 | 1,084,130 |
| 2018-11-13 | $22.43 | $23.19 | $22.30 | $22.91 | $10.05 | 1,373,040 |
| 2018-11-12 | $21.92 | $22.75 | $21.92 | $22.65 | $9.94 | 1,154,250 |
| 2018-11-09 | $21.99 | $22.45 | $21.98 | $22.06 | $9.68 | 931,220 |
| 2018-11-08 | $22.34 | $22.47 | $22.03 | $22.20 | $9.74 | 910,700 |
| 2018-11-07 | $21.70 | $22.48 | $21.62 | $22.16 | $9.72 | 1,156,700 |
| 2018-11-06 | $22.18 | $22.18 | $21.57 | $21.98 | $9.64 | 1,013,540 |
| 2018-11-05 | $22.37 | $22.77 | $21.97 | $22.33 | $9.80 | 1,394,530 |
| 2018-11-02 | $22.29 | $22.87 | $22.02 | $22.57 | $9.90 | 1,909,650 |
| 2018-11-01 | $22.39 | $22.81 | $21.75 | $21.87 | $9.60 | 1,780,190 |
| 2018-10-31 | $21.69 | $22.59 | $21.35 | $21.74 | $9.54 | 1,326,370 |
| 2018-10-30 | $20.89 | $21.68 | $20.48 | $21.51 | $9.44 | 1,034,000 |
| 2018-10-29 | $21.50 | $22.37 | $21.25 | $21.25 | $9.32 | 1,051,750 |
| 2018-10-26 | $21.08 | $21.72 | $21.08 | $21.25 | $9.32 | 986,170 |
| 2018-10-25 | $20.82 | $21.17 | $20.40 | $20.79 | $9.12 | 884,140 |
| 2018-10-24 | $21.10 | $21.87 | $21.10 | $21.60 | $9.48 | 625,850 |
| 2018-10-23 | $21.92 | $22.13 | $21.28 | $21.42 | $9.40 | 776,030 |
| 2018-10-22 | $21.15 | $22.35 | $21.08 | $22.10 | $9.70 | 1,338,510 |
| 2018-10-19 | $19.53 | $21.37 | $19.02 | $20.92 | $9.18 | 1,449,350 |
| 2018-10-18 | $20.20 | $20.41 | $19.80 | $19.87 | $8.72 | 896,790 |
| 2018-10-17 | $20.31 | $20.65 | $19.73 | $20.50 | $8.99 | 1,329,230 |
| 2018-10-16 | $20.58 | $21.00 | $19.70 | $19.72 | $8.65 | 1,035,190 |
| 2018-10-15 | $20.98 | $21.50 | $20.40 | $20.58 | $9.03 | 696,660 |
| 2018-10-12 | $21.68 | $21.80 | $19.69 | $20.90 | $9.17 | 1,253,510 |
| 2018-10-11 | $23.02 | $23.55 | $21.55 | $21.55 | $9.46 | 1,456,460 |
| 2018-10-10 | $24.17 | $24.48 | $23.82 | $23.94 | $10.50 | 628,850 |
| 2018-10-09 | $23.90 | $24.40 | $23.61 | $24.10 | $10.57 | 594,240 |
| 2018-10-08 | $24.40 | $24.80 | $23.80 | $23.81 | $10.45 | 581,900 |
| 2018-10-05 | $25.27 | $25.27 | $25.27 | $25.27 | $11.09 | 0 |
| 2018-10-04 | $25.27 | $25.27 | $25.27 | $25.27 | $11.09 | 0 |
| 2018-10-03 | $25.27 | $25.27 | $25.27 | $25.27 | $11.09 | 0 |
| 2018-10-02 | $25.27 | $25.27 | $25.27 | $25.27 | $11.09 | 0 |
| 2018-10-01 | $25.27 | $25.27 | $25.27 | $25.27 | $11.09 | 0 |
| 2018-09-28 | $25.10 | $25.29 | $24.90 | $25.27 | $11.09 | 638,220 |
| 2018-09-27 | $25.70 | $25.78 | $24.89 | $25.05 | $10.99 | 686,320 |
| 2018-09-26 | $25.73 | $26.00 | $25.35 | $25.70 | $11.28 | 711,360 |
| 2018-09-25 | $25.84 | $25.93 | $25.51 | $25.70 | $11.28 | 494,400 |
| 2018-09-24 | $25.80 | $25.80 | $25.80 | $25.80 | $11.32 | 0 |
| 2018-09-21 | $25.66 | $25.90 | $25.20 | $25.80 | $11.32 | 943,020 |
| 2018-09-20 | $25.88 | $26.37 | $25.53 | $25.62 | $11.24 | 682,160 |
| 2018-09-19 | $25.39 | $26.16 | $25.20 | $25.79 | $11.32 | 810,360 |
| 2018-09-18 | $25.12 | $25.58 | $24.86 | $25.50 | $11.19 | 800,880 |
| 2018-09-17 | $26.00 | $26.00 | $25.03 | $25.12 | $11.02 | 946,570 |
| 2018-09-14 | $26.74 | $26.83 | $26.04 | $26.14 | $11.47 | 617,450 |
| 2018-09-13 | $26.80 | $26.89 | $26.12 | $26.67 | $11.70 | 741,840 |
| 2018-09-12 | $26.13 | $26.82 | $25.80 | $26.18 | $11.49 | 838,320 |
| 2018-09-11 | $25.56 | $26.26 | $25.47 | $25.79 | $11.32 | 560,150 |
| 2018-09-10 | $26.84 | $27.03 | $25.35 | $25.56 | $11.21 | 1,264,300 |
| 2018-09-07 | $27.20 | $27.95 | $26.60 | $26.83 | $11.77 | 1,575,840 |
| 2018-09-06 | $26.30 | $28.70 | $26.29 | $27.31 | $11.98 | 2,059,180 |
| 2018-09-05 | $27.60 | $27.60 | $26.10 | $26.28 | $11.53 | 1,064,250 |
| 2018-09-04 | $26.99 | $27.60 | $26.66 | $27.44 | $12.04 | 1,403,820 |
| 2018-09-03 | $26.43 | $27.20 | $25.63 | $27.14 | $11.91 | 1,244,360 |
| 2018-08-31 | $26.36 | $27.20 | $26.29 | $26.31 | $11.54 | 905,450 |
| 2018-08-30 | $27.10 | $27.36 | $26.22 | $26.29 | $11.54 | 1,772,050 |
| 2018-08-29 | $27.71 | $28.86 | $27.51 | $27.60 | $12.11 | 2,472,280 |
| 2018-08-28 | $27.15 | $27.39 | $26.82 | $27.38 | $12.01 | 1,599,260 |
| 2018-08-27 | $26.65 | $27.43 | $26.58 | $27.15 | $11.91 | 1,661,380 |
| 2018-08-24 | $27.18 | $27.64 | $26.88 | $26.97 | $11.83 | 1,884,750 |
| 2018-08-23 | $27.06 | $27.71 | $26.70 | $27.37 | $12.01 | 2,588,150 |
| 2018-08-22 | $28.02 | $29.15 | $27.01 | $27.77 | $12.18 | 4,750,880 |
| 2018-08-21 | $25.50 | $28.02 | $25.18 | $28.02 | $12.29 | 1,899,670 |
| 2018-08-20 | $24.76 | $25.60 | $24.66 | $25.47 | $11.18 | 758,250 |
| 2018-08-17 | $25.68 | $25.98 | $24.90 | $24.91 | $10.93 | 545,000 |
| 2018-08-16 | $25.20 | $25.87 | $24.80 | $25.43 | $11.16 | 642,550 |
| 2018-08-15 | $25.96 | $26.19 | $25.40 | $25.48 | $11.18 | 544,390 |
| 2018-08-14 | $26.47 | $26.47 | $25.83 | $25.97 | $11.39 | 391,650 |
| 2018-08-13 | $25.61 | $26.37 | $25.41 | $26.30 | $11.54 | 764,760 |
| 2018-08-10 | $25.68 | $26.10 | $25.61 | $26.03 | $11.42 | 843,800 |
| 2018-08-09 | $24.78 | $26.07 | $24.68 | $25.70 | $11.28 | 1,000,610 |
| 2018-08-08 | $25.40 | $25.50 | $24.90 | $24.92 | $10.93 | 630,250 |
| 2018-08-07 | $25.48 | $25.48 | $24.80 | $25.40 | $11.14 | 698,250 |
| 2018-08-06 | $24.68 | $25.48 | $24.35 | $24.76 | $10.86 | 720,350 |
| 2018-08-03 | $25.35 | $25.49 | $24.72 | $24.74 | $10.86 | 540,750 |
| 2018-08-02 | $26.34 | $26.50 | $24.53 | $25.35 | $11.12 | 1,370,550 |
| 2018-08-01 | $27.04 | $27.58 | $26.78 | $26.78 | $11.75 | 1,188,680 |
| 2018-07-31 | $26.78 | $27.11 | $26.55 | $26.86 | $11.79 | 669,120 |
| 2018-07-30 | $27.60 | $27.77 | $26.62 | $26.84 | $11.78 | 961,300 |
| 2018-07-27 | $27.74 | $27.81 | $27.36 | $27.55 | $12.09 | 605,250 |
| 2018-07-26 | $28.36 | $28.46 | $27.45 | $27.73 | $12.17 | 984,650 |
| 2018-07-25 | $28.94 | $28.94 | $28.22 | $28.36 | $12.44 | 1,107,550 |
| 2018-07-24 | $28.57 | $28.68 | $28.12 | $28.68 | $12.58 | 1,416,970 |
| 2018-07-23 | $27.87 | $28.72 | $27.68 | $28.60 | $12.55 | 1,703,600 |
| 2018-07-20 | $27.16 | $28.08 | $27.05 | $27.90 | $12.24 | 1,394,880 |
| 2018-07-19 | $28.10 | $28.38 | $27.07 | $27.16 | $11.92 | 1,576,380 |
| 2018-07-18 | $28.40 | $28.74 | $28.10 | $28.30 | $12.42 | 1,806,570 |
| 2018-07-17 | $27.95 | $28.35 | $27.70 | $28.11 | $12.33 | 1,090,850 |
| 2018-07-16 | $27.65 | $28.21 | $27.51 | $27.96 | $12.27 | 1,125,890 |
| 2018-07-13 | $28.17 | $28.28 | $27.60 | $27.80 | $12.20 | 1,390,700 |
| 2018-07-12 | $27.25 | $28.59 | $27.25 | $28.18 | $12.36 | 2,092,740 |
| 2018-07-11 | $28.90 | $28.90 | $27.56 | $27.57 | $12.10 | 3,835,440 |
| 2018-07-10 | $30.59 | $30.63 | $30.00 | $30.62 | $13.44 | 1,403,360 |
| 2018-07-09 | $30.45 | $30.72 | $30.12 | $30.61 | $13.43 | 1,687,120 |
| 2018-07-06 | $29.95 | $30.70 | $29.10 | $30.10 | $13.21 | 1,896,910 |
| 2018-07-05 | $29.60 | $31.13 | $28.90 | $29.50 | $12.94 | 1,669,310 |
| 2018-07-04 | $30.50 | $30.51 | $29.32 | $29.50 | $12.94 | 1,630,250 |
| 2018-07-03 | $29.13 | $30.45 | $29.05 | $30.41 | $13.34 | 2,040,800 |
| 2018-07-02 | $29.71 | $30.15 | $28.66 | $28.90 | $12.68 | 1,373,650 |
| 2018-06-29 | $28.75 | $30.27 | $28.75 | $29.90 | $13.12 | 1,875,860 |
| 2018-06-28 | $28.94 | $29.88 | $28.55 | $28.65 | $12.57 | 1,158,350 |
| 2018-06-27 | $28.97 | $29.30 | $28.60 | $28.94 | $12.70 | 1,360,000 |
| 2018-06-26 | $27.70 | $29.47 | $27.21 | $29.14 | $12.79 | 1,723,400 |
| 2018-06-25 | $28.43 | $28.59 | $27.88 | $28.05 | $12.31 | 1,069,500 |
| 2018-06-22 | $27.18 | $28.73 | $26.81 | $28.04 | $12.30 | 1,473,550 |
| 2018-06-21 | $28.48 | $29.05 | $26.69 | $27.10 | $11.89 | 1,650,400 |
| 2018-06-20 | $28.20 | $29.10 | $27.91 | $28.67 | $12.58 | 1,581,580 |
| 2018-06-19 | $29.81 | $30.48 | $27.48 | $27.83 | $12.21 | 2,080,300 |
| 2018-06-18 | $30.51 | $30.51 | $30.51 | $30.51 | $13.39 | 0 |
| 2018-06-15 | $32.35 | $32.35 | $30.18 | $30.51 | $13.39 | 1,966,990 |
| 2018-06-14 | $31.61 | $32.73 | $31.60 | $32.08 | $14.08 | 1,289,490 |
| 2018-06-13 | $32.00 | $32.80 | $31.80 | $32.15 | $14.11 | 1,647,200 |
| 2018-06-12 | $32.18 | $32.48 | $30.88 | $32.24 | $14.15 | 1,672,570 |
| 2018-06-11 | $32.55 | $33.22 | $32.01 | $32.14 | $14.10 | 1,625,800 |
| 2018-06-08 | $32.15 | $32.83 | $32.14 | $32.83 | $14.40 | 1,731,800 |
| 2018-06-07 | $33.00 | $33.00 | $32.19 | $32.41 | $14.22 | 2,759,700 |
| 2018-06-06 | $32.80 | $34.93 | $32.62 | $33.44 | $14.67 | 4,122,710 |
| 2018-06-05 | $31.09 | $32.29 | $30.89 | $32.22 | $14.14 | 1,873,100 |
| 2018-06-04 | $31.10 | $31.37 | $30.33 | $30.73 | $13.48 | 979,700 |
| 2018-06-01 | $32.40 | $32.49 | $30.30 | $30.63 | $13.44 | 1,923,900 |
| 2018-05-31 | $31.96 | $32.58 | $31.80 | $32.40 | $14.22 | 1,948,200 |
| 2018-05-30 | $33.88 | $33.88 | $31.71 | $31.76 | $13.94 | 3,770,920 |
| 2018-05-29 | $33.36 | $35.65 | $33.03 | $34.85 | $15.29 | 4,289,250 |
| 2018-05-28 | $34.50 | $34.68 | $33.00 | $33.19 | $14.56 | 1,883,240 |
| 2018-05-25 | $35.56 | $35.56 | $34.00 | $34.20 | $15.01 | 2,377,780 |
| 2018-05-24 | $35.60 | $35.98 | $35.23 | $35.60 | $15.62 | 2,487,110 |
| 2018-05-23 | $34.88 | $36.55 | $34.68 | $35.89 | $15.75 | 4,949,940 |
| 2018-05-22 | $34.50 | $35.09 | $33.90 | $35.07 | $15.39 | 3,235,700 |
| 2018-05-21 | $34.49 | $36.39 | $34.02 | $35.06 | $15.38 | 4,066,090 |
| 2018-05-18 | $33.50 | $33.95 | $33.01 | $33.80 | $14.83 | 1,977,350 |
| 2018-05-17 | $34.44 | $34.50 | $32.95 | $33.23 | $14.58 | 2,375,500 |
| 2018-05-16 | $52.20 | $52.87 | $51.58 | $51.69 | $15.03 | 1,511,720 |
| 2018-05-15 | $50.36 | $52.44 | $50.36 | $52.35 | $15.22 | 1,514,830 |
| 2018-05-14 | $50.60 | $51.45 | $50.02 | $50.26 | $14.62 | 990,910 |
| 2018-05-11 | $52.70 | $52.93 | $50.68 | $50.68 | $14.74 | 1,709,340 |
| 2018-05-10 | $52.90 | $53.77 | $52.31 | $52.81 | $15.36 | 1,938,360 |
| 2018-05-09 | $52.68 | $52.79 | $51.81 | $52.15 | $15.16 | 1,173,360 |
| 2018-05-08 | $53.15 | $53.34 | $52.10 | $52.65 | $15.31 | 1,575,910 |
| 2018-05-07 | $52.10 | $53.55 | $52.10 | $53.13 | $15.45 | 1,697,880 |
| 2018-05-04 | $52.34 | $52.80 | $51.30 | $51.60 | $15.00 | 1,418,130 |
| 2018-05-03 | $50.67 | $52.50 | $49.52 | $52.45 | $15.25 | 1,796,770 |
| 2018-05-02 | $51.90 | $52.50 | $49.85 | $50.95 | $14.82 | 1,480,970 |
| 2018-05-01 | $51.51 | $51.51 | $51.51 | $51.51 | $14.98 | 0 |
| 2018-04-30 | $51.51 | $51.51 | $51.51 | $51.51 | $14.98 | 0 |
| 2018-04-27 | $54.97 | $55.22 | $50.28 | $51.51 | $14.98 | 2,768,220 |
| 2018-04-26 | $54.88 | $55.94 | $54.50 | $54.65 | $15.89 | 2,241,030 |
| 2018-04-25 | $55.03 | $56.99 | $53.50 | $55.22 | $16.06 | 3,211,500 |
| 2018-04-24 | $52.62 | $55.50 | $52.18 | $55.50 | $16.14 | 3,365,950 |
| 2018-04-23 | $54.00 | $56.03 | $52.20 | $53.50 | $15.56 | 3,188,700 |
| 2018-04-20 | $55.06 | $56.15 | $51.78 | $52.90 | $15.38 | 3,911,670 |
| 2018-04-19 | $56.53 | $59.81 | $56.05 | $56.54 | $16.44 | 4,134,740 |
| 2018-04-18 | $55.01 | $58.69 | $52.25 | $57.43 | $16.70 | 4,667,890 |
| 2018-04-17 | $60.01 | $60.56 | $56.12 | $56.12 | $16.32 | 5,717,030 |
| 2018-04-16 | $55.96 | $62.35 | $55.92 | $62.35 | $18.13 | 6,840,200 |
| 2018-04-13 | $55.56 | $60.50 | $55.56 | $56.68 | $16.48 | 5,779,750 |
| 2018-04-12 | $59.50 | $60.99 | $55.66 | $56.00 | $16.28 | 6,492,710 |
| 2018-04-11 | $56.10 | $58.53 | $55.03 | $58.53 | $17.02 | 6,242,800 |
| 2018-04-10 | $50.39 | $54.50 | $50.21 | $53.21 | $15.47 | 3,697,970 |
| 2018-04-09 | $49.18 | $51.52 | $49.18 | $50.50 | $14.68 | 2,184,570 |
| 2018-04-06 | $49.20 | $49.20 | $49.20 | $49.20 | $14.31 | 0 |
| 2018-04-05 | $49.20 | $49.20 | $49.20 | $49.20 | $14.31 | 0 |
| 2018-04-04 | $51.00 | $51.35 | $49.17 | $49.20 | $14.31 | 1,856,260 |
| 2018-04-03 | $51.35 | $51.46 | $49.74 | $50.61 | $14.72 | 3,011,400 |
| 2018-04-02 | $53.30 | $53.94 | $51.60 | $52.39 | $15.23 | 3,232,020 |
| 2018-03-30 | $50.00 | $54.56 | $49.90 | $53.40 | $15.53 | 3,753,710 |
| 2018-03-29 | $50.52 | $51.85 | $49.31 | $49.60 | $14.42 | 3,125,900 |
| 2018-03-28 | $49.29 | $51.90 | $48.80 | $50.40 | $14.66 | 3,982,370 |
| 2018-03-27 | $45.89 | $49.85 | $45.80 | $49.85 | $14.50 | 3,438,420 |
| 2018-03-26 | $42.00 | $45.47 | $41.60 | $45.32 | $13.18 | 1,369,600 |
| 2018-03-23 | $45.69 | $47.27 | $42.70 | $43.20 | $12.56 | 1,702,700 |
| 2018-03-22 | $46.48 | $48.12 | $46.48 | $47.27 | $13.75 | 1,509,900 |
| 2018-03-21 | $48.38 | $48.59 | $46.51 | $46.54 | $13.53 | 1,847,070 |
| 2018-03-20 | $45.25 | $47.68 | $44.50 | $47.53 | $13.82 | 1,432,490 |
| 2018-03-19 | $44.15 | $45.88 | $44.15 | $45.30 | $13.17 | 838,560 |
| 2018-03-16 | $44.38 | $45.40 | $44.10 | $44.14 | $12.84 | 829,600 |
| 2018-03-15 | $45.31 | $45.85 | $42.92 | $44.35 | $12.90 | 1,514,690 |
| 2018-03-14 | $46.46 | $47.32 | $45.71 | $45.77 | $13.31 | 1,038,350 |
| 2018-03-13 | $47.10 | $48.00 | $46.55 | $46.96 | $13.66 | 1,323,540 |
| 2018-03-12 | $48.33 | $48.93 | $47.06 | $47.40 | $13.78 | 2,147,340 |
| 2018-03-09 | $45.33 | $48.46 | $44.88 | $47.85 | $13.91 | 2,635,590 |
| 2018-03-08 | $44.40 | $45.48 | $44.10 | $45.46 | $13.22 | 1,037,340 |
| 2018-03-07 | $43.77 | $45.30 | $43.75 | $44.60 | $12.97 | 883,810 |
| 2018-03-06 | $43.50 | $44.88 | $43.45 | $43.75 | $12.72 | 1,239,670 |
| 2018-03-05 | $41.68 | $43.88 | $41.68 | $43.72 | $12.71 | 1,432,960 |
| 2018-03-02 | $42.10 | $42.95 | $41.51 | $41.71 | $12.13 | 861,500 |
| 2018-03-01 | $40.58 | $42.50 | $40.52 | $42.33 | $12.31 | 772,890 |
| 2018-02-28 | $41.00 | $41.91 | $40.84 | $41.09 | $11.95 | 613,460 |
| 2018-02-27 | $40.86 | $42.20 | $40.85 | $41.40 | $12.04 | 835,550 |
| 2018-02-26 | $39.93 | $41.10 | $39.93 | $40.97 | $11.91 | 632,100 |
| 2018-02-23 | $39.95 | $40.46 | $39.63 | $40.02 | $11.64 | 477,400 |
| 2018-02-22 | $39.21 | $39.89 | $39.15 | $39.40 | $11.46 | 316,800 |
| 2018-02-21 | $39.05 | $39.05 | $39.05 | $39.05 | $11.36 | 0 |
| 2018-02-20 | $39.05 | $39.05 | $39.05 | $39.05 | $11.36 | 0 |
| 2018-02-19 | $39.05 | $39.05 | $39.05 | $39.05 | $11.36 | 0 |
| 2018-02-16 | $39.05 | $39.05 | $39.05 | $39.05 | $11.36 | 0 |
| 2018-02-15 | $39.05 | $39.05 | $39.05 | $39.05 | $11.36 | 0 |
| 2018-02-14 | $39.06 | $39.50 | $39.05 | $39.05 | $11.36 | 249,500 |
| 2018-02-13 | $39.66 | $39.94 | $39.00 | $39.36 | $11.45 | 360,550 |
| 2018-02-12 | $38.52 | $39.93 | $38.17 | $39.66 | $11.53 | 407,150 |
| 2018-02-09 | $38.00 | $39.10 | $37.63 | $38.36 | $11.15 | 536,150 |
| 2018-02-08 | $37.62 | $39.14 | $37.59 | $38.84 | $11.29 | 391,900 |
| 2018-02-07 | $38.00 | $38.25 | $36.20 | $37.79 | $10.99 | 670,100 |
| 2018-02-06 | $38.88 | $39.28 | $36.66 | $36.79 | $10.70 | 799,660 |
| 2018-02-05 | $39.36 | $40.36 | $39.36 | $39.60 | $11.52 | 353,200 |
| 2018-02-02 | $40.29 | $41.25 | $39.01 | $40.29 | $11.72 | 658,600 |
| 2018-02-01 | $42.98 | $43.29 | $40.34 | $40.84 | $11.88 | 826,300 |
| 2018-01-31 | $43.35 | $44.15 | $42.62 | $42.79 | $12.44 | 690,940 |
| 2018-01-30 | $43.88 | $44.27 | $43.33 | $43.65 | $12.69 | 484,400 |
| 2018-01-29 | $45.06 | $45.77 | $43.95 | $44.09 | $12.82 | 1,054,930 |
| 2018-01-26 | $46.77 | $46.77 | $45.75 | $46.01 | $13.38 | 953,350 |
| 2018-01-25 | $46.58 | $47.66 | $46.30 | $46.36 | $13.48 | 946,030 |
| 2018-01-24 | $45.36 | $46.88 | $45.20 | $46.79 | $13.61 | 1,223,690 |
| 2018-01-23 | $45.50 | $45.90 | $45.12 | $45.40 | $13.20 | 597,110 |
| 2018-01-22 | $45.41 | $45.99 | $44.39 | $45.51 | $13.23 | 1,044,210 |
| 2018-01-19 | $46.06 | $46.58 | $45.61 | $45.77 | $13.31 | 864,540 |
| 2018-01-18 | $46.25 | $46.59 | $45.90 | $46.06 | $13.39 | 629,400 |
| 2018-01-17 | $45.52 | $46.50 | $44.51 | $46.20 | $13.43 | 1,286,180 |
| 2018-01-16 | $45.50 | $46.79 | $44.06 | $46.41 | $13.50 | 1,898,710 |
| 2018-01-15 | $47.50 | $49.99 | $46.50 | $46.79 | $13.61 | 2,353,600 |
| 2018-01-12 | $48.11 | $48.60 | $46.85 | $46.90 | $13.64 | 1,608,830 |
| 2018-01-11 | $46.81 | $49.49 | $46.54 | $48.48 | $14.10 | 2,813,300 |
| 2018-01-10 | $45.26 | $47.18 | $44.41 | $46.98 | $13.66 | 2,266,380 |
| 2018-01-09 | $45.00 | $45.00 | $44.29 | $44.94 | $13.07 | 725,310 |
| 2018-01-08 | $45.21 | $45.50 | $44.30 | $44.78 | $13.02 | 773,740 |
| 2018-01-05 | $45.42 | $46.88 | $45.35 | $45.50 | $13.23 | 742,690 |
| 2018-01-04 | $45.88 | $46.20 | $45.23 | $45.48 | $13.23 | 920,500 |
| 2018-01-03 | $45.10 | $46.28 | $44.80 | $46.23 | $13.44 | 1,478,390 |
| 2018-01-02 | $45.11 | $45.77 | $44.50 | $45.12 | $13.12 | 513,040 |
| 2018-01-01 | $45.00 | $45.00 | $45.00 | $45.00 | $13.09 | 0 |
| 2017-12-29 | $44.55 | $45.28 | $44.55 | $45.00 | $13.09 | 887,870 |
| 2017-12-28 | $43.75 | $45.10 | $43.53 | $44.81 | $13.03 | 981,380 |
| 2017-12-27 | $44.30 | $44.50 | $43.05 | $43.87 | $12.76 | 664,000 |
| 2017-12-26 | $42.70 | $44.35 | $42.70 | $44.18 | $12.85 | 684,500 |
| 2017-12-25 | $43.86 | $43.86 | $42.27 | $42.74 | $12.43 | 661,250 |
| 2017-12-22 | $44.17 | $44.50 | $43.70 | $43.77 | $12.73 | 371,400 |
| 2017-12-21 | $43.53 | $44.44 | $43.32 | $44.18 | $12.85 | 643,480 |
| 2017-12-20 | $45.07 | $45.20 | $43.20 | $43.88 | $12.76 | 712,170 |
| 2017-12-19 | $43.40 | $44.82 | $43.13 | $44.50 | $12.94 | 762,490 |
| 2017-12-18 | $44.90 | $45.28 | $42.90 | $43.43 | $12.63 | 831,620 |
| 2017-12-15 | $45.54 | $45.94 | $44.88 | $45.06 | $13.10 | 535,000 |
| 2017-12-14 | $45.85 | $46.30 | $45.24 | $45.54 | $13.24 | 643,900 |
| 2017-12-13 | $45.67 | $46.09 | $45.60 | $46.00 | $13.38 | 693,800 |
| 2017-12-12 | $46.32 | $46.80 | $45.50 | $45.50 | $13.23 | 1,099,820 |
| 2017-12-11 | $47.90 | $48.18 | $46.71 | $46.96 | $13.66 | 1,906,560 |
| 2017-12-08 | $44.12 | $45.35 | $44.12 | $44.73 | $13.01 | 697,100 |
| 2017-12-07 | $44.32 | $44.66 | $44.02 | $44.13 | $12.83 | 510,000 |
| 2017-12-06 | $43.20 | $44.28 | $42.84 | $44.25 | $12.87 | 640,950 |
| 2017-12-05 | $44.50 | $45.00 | $42.44 | $43.10 | $12.53 | 813,960 |
| 2017-12-04 | $47.80 | $47.80 | $43.30 | $44.50 | $12.94 | 1,425,500 |
| 2017-12-01 | $46.51 | $48.19 | $46.21 | $47.82 | $13.91 | 686,900 |
| 2017-11-30 | $47.35 | $48.20 | $46.37 | $46.70 | $13.58 | 712,400 |
| 2017-11-29 | $47.06 | $47.68 | $46.12 | $47.38 | $13.78 | 709,150 |
| 2017-11-28 | $46.01 | $47.35 | $46.01 | $47.13 | $13.70 | 658,050 |
| 2017-11-27 | $48.78 | $48.98 | $45.88 | $46.00 | $13.38 | 910,250 |
| 2017-11-24 | $50.22 | $50.84 | $48.68 | $48.75 | $14.18 | 765,500 |
| 2017-11-23 | $50.95 | $51.46 | $50.11 | $50.60 | $14.71 | 865,090 |
| 2017-11-22 | $50.44 | $51.66 | $50.21 | $50.99 | $14.83 | 788,890 |
| 2017-11-21 | $51.70 | $51.71 | $49.05 | $50.80 | $14.77 | 1,307,990 |
| 2017-11-20 | $50.51 | $51.80 | $49.50 | $51.60 | $15.00 | 1,110,450 |
| 2017-11-17 | $53.89 | $54.45 | $49.80 | $50.37 | $14.65 | 1,952,040 |
| 2017-11-16 | $55.90 | $56.90 | $53.80 | $53.89 | $15.67 | 1,516,600 |
| 2017-11-15 | $57.78 | $57.90 | $55.80 | $56.14 | $16.32 | 2,116,400 |
| 2017-11-14 | $60.61 | $61.05 | $58.11 | $58.11 | $16.90 | 2,779,380 |
| 2017-11-13 | $60.94 | $61.94 | $60.25 | $60.92 | $17.71 | 2,094,090 |
| 2017-11-10 | $60.67 | $62.51 | $60.11 | $61.18 | $17.79 | 2,633,490 |
| 2017-11-09 | $61.93 | $64.55 | $61.01 | $61.23 | $17.81 | 4,033,090 |
| 2017-11-08 | $59.80 | $62.83 | $59.80 | $62.25 | $18.10 | 4,002,290 |
| 2017-11-07 | $60.50 | $60.89 | $58.82 | $60.22 | $17.51 | 2,041,410 |
| 2017-11-06 | $58.61 | $60.40 | $58.02 | $60.21 | $17.51 | 1,881,950 |
| 2017-11-03 | $61.21 | $61.55 | $58.05 | $58.45 | $17.00 | 2,615,950 |
| 2017-11-02 | $59.79 | $61.14 | $59.01 | $60.96 | $17.73 | 3,121,310 |
| 2017-11-01 | $58.45 | $60.38 | $58.10 | $60.13 | $17.49 | 2,577,490 |
| 2017-10-31 | $57.32 | $58.78 | $57.01 | $58.43 | $16.99 | 1,479,290 |
| 2017-10-30 | $59.34 | $59.54 | $57.20 | $57.63 | $16.76 | 2,183,200 |
| 2017-10-27 | $59.07 | $60.62 | $58.51 | $60.38 | $17.56 | 3,189,590 |
| 2017-10-26 | $57.60 | $59.30 | $57.25 | $59.16 | $17.20 | 2,268,800 |
| 2017-10-25 | $58.80 | $58.80 | $56.51 | $58.10 | $16.89 | 2,058,400 |
| 2017-10-24 | $59.50 | $59.99 | $57.75 | $58.84 | $17.11 | 1,816,290 |
| 2017-10-23 | $58.21 | $60.30 | $57.86 | $59.96 | $17.44 | 2,228,940 |
| 2017-10-20 | $56.90 | $58.70 | $56.80 | $58.58 | $17.03 | 1,314,940 |
| 2017-10-19 | $56.10 | $57.69 | $56.10 | $56.95 | $16.56 | 1,299,740 |
| 2017-10-18 | $57.78 | $59.68 | $56.16 | $56.61 | $16.46 | 1,955,200 |
| 2017-10-17 | $57.50 | $58.49 | $56.86 | $57.78 | $16.80 | 1,577,890 |
| 2017-10-16 | $60.55 | $60.96 | $56.37 | $56.80 | $16.52 | 2,969,190 |
| 2017-10-13 | $59.80 | $61.86 | $59.56 | $60.32 | $17.54 | 2,611,370 |
| 2017-10-12 | $60.78 | $61.50 | $59.20 | $60.38 | $17.56 | 2,733,560 |
| 2017-10-11 | $62.59 | $62.87 | $59.88 | $60.40 | $17.56 | 4,429,900 |
| 2017-10-10 | $57.08 | $63.31 | $57.08 | $63.31 | $18.41 | 6,861,160 |
| 2017-10-09 | $60.10 | $60.99 | $57.28 | $57.55 | $16.73 | 2,821,450 |
| 2017-10-06 | $58.42 | $58.42 | $58.42 | $58.42 | $16.99 | 0 |
| 2017-10-05 | $58.42 | $58.42 | $58.42 | $58.42 | $16.99 | 0 |
| 2017-10-04 | $58.42 | $58.42 | $58.42 | $58.42 | $16.99 | 0 |
| 2017-10-03 | $58.42 | $58.42 | $58.42 | $58.42 | $16.99 | 0 |
| 2017-10-02 | $58.42 | $58.42 | $58.42 | $58.42 | $16.99 | 0 |
| 2017-09-29 | $56.80 | $58.85 | $56.02 | $58.42 | $16.99 | 3,113,850 |
| 2017-09-28 | $58.90 | $59.20 | $56.90 | $56.90 | $16.55 | 3,181,290 |
| 2017-09-27 | $56.71 | $59.87 | $55.00 | $59.35 | $17.26 | 4,311,930 |
| 2017-09-26 | $58.44 | $61.96 | $57.88 | $59.01 | $17.16 | 6,447,880 |
| 2017-09-25 | $55.00 | $57.63 | $54.46 | $57.63 | $16.76 | 3,322,520 |
| 2017-09-22 | $51.40 | $52.68 | $50.30 | $52.39 | $15.23 | 1,269,500 |
| 2017-09-21 | $52.00 | $52.48 | $51.28 | $51.45 | $14.96 | 813,230 |
| 2017-09-20 | $50.25 | $52.58 | $49.68 | $52.07 | $15.14 | 1,406,810 |
| 2017-09-19 | $50.05 | $50.50 | $49.80 | $49.82 | $14.49 | 705,400 |
| 2017-09-18 | $49.58 | $50.38 | $49.27 | $50.22 | $14.60 | 656,810 |
| 2017-09-15 | $51.11 | $51.32 | $49.09 | $49.56 | $14.41 | 1,590,110 |
| 2017-09-14 | $51.65 | $52.47 | $51.10 | $51.10 | $14.86 | 1,062,700 |
| 2017-09-13 | $51.74 | $52.29 | $51.66 | $51.91 | $15.09 | 850,470 |
| 2017-09-12 | $53.72 | $53.95 | $51.66 | $51.85 | $15.08 | 1,528,190 |
| 2017-09-11 | $53.41 | $53.86 | $52.80 | $53.54 | $15.57 | 1,161,450 |
| 2017-09-08 | $54.40 | $54.88 | $52.61 | $53.35 | $15.51 | 1,567,570 |
| 2017-09-07 | $53.33 | $56.38 | $53.30 | $54.41 | $15.82 | 2,547,890 |
| 2017-09-06 | $53.15 | $53.48 | $52.52 | $53.25 | $15.48 | 1,158,020 |
| 2017-09-05 | $52.74 | $53.80 | $52.27 | $53.51 | $15.56 | 1,492,030 |
| 2017-09-04 | $51.71 | $53.97 | $51.20 | $53.00 | $15.41 | 2,386,390 |
| 2017-09-01 | $52.09 | $53.28 | $51.50 | $51.96 | $15.11 | 1,973,600 |
| 2017-08-31 | $50.70 | $52.60 | $50.70 | $52.08 | $15.14 | 1,822,600 |
| 2017-08-30 | $51.62 | $52.20 | $50.68 | $50.90 | $14.80 | 1,045,500 |
| 2017-08-29 | $51.96 | $52.79 | $51.01 | $51.62 | $15.01 | 1,678,700 |
| 2017-08-28 | $49.60 | $52.39 | $49.41 | $51.91 | $15.09 | 2,049,970 |
| 2017-08-25 | $49.17 | $49.80 | $48.40 | $49.44 | $14.38 | 1,269,100 |
| 2017-08-24 | $50.78 | $50.78 | $49.50 | $49.50 | $14.39 | 863,600 |
| 2017-08-23 | $50.49 | $51.10 | $49.68 | $50.66 | $14.73 | 796,000 |
| 2017-08-22 | $50.50 | $51.14 | $49.61 | $50.50 | $14.68 | 877,300 |
| 2017-08-21 | $48.66 | $51.15 | $48.60 | $50.35 | $14.64 | 1,420,400 |
| 2017-08-18 | $48.85 | $49.18 | $48.31 | $48.31 | $14.05 | 822,680 |
| 2017-08-17 | $49.50 | $50.13 | $48.59 | $49.34 | $14.35 | 1,173,400 |
| 2017-08-16 | $48.71 | $50.49 | $48.45 | $49.40 | $14.37 | 1,331,000 |
| 2017-08-15 | $49.78 | $49.87 | $48.40 | $49.04 | $14.26 | 983,800 |
| 2017-08-14 | $47.49 | $49.66 | $47.49 | $49.21 | $14.31 | 1,442,300 |
| 2017-08-11 | $47.30 | $48.25 | $46.21 | $47.35 | $13.77 | 1,336,800 |
| 2017-08-10 | $45.98 | $49.88 | $45.97 | $47.86 | $13.92 | 2,217,780 |
| 2017-08-09 | $45.66 | $46.30 | $45.36 | $45.87 | $13.34 | 564,180 |
| 2017-08-08 | $45.30 | $45.80 | $45.00 | $45.44 | $13.21 | 429,370 |
| 2017-08-07 | $45.10 | $45.79 | $44.90 | $45.09 | $13.11 | 412,780 |
| 2017-08-04 | $45.88 | $45.88 | $44.88 | $44.88 | $13.05 | 660,600 |
| 2017-08-03 | $45.11 | $46.99 | $44.95 | $45.72 | $13.29 | 977,800 |
| 2017-08-02 | $46.30 | $46.43 | $45.30 | $45.30 | $13.17 | 652,200 |
| 2017-08-01 | $46.46 | $46.80 | $45.70 | $46.50 | $13.52 | 595,700 |
| 2017-07-31 | $46.09 | $47.20 | $45.62 | $46.37 | $13.48 | 548,000 |
| 2017-07-28 | $46.70 | $47.18 | $45.90 | $45.96 | $13.36 | 820,400 |
| 2017-07-27 | $44.81 | $47.40 | $44.66 | $47.08 | $13.69 | 1,362,250 |
| 2017-07-26 | $45.11 | $46.69 | $44.94 | $45.32 | $13.18 | 844,100 |
| 2017-07-25 | $44.81 | $45.25 | $44.40 | $45.01 | $13.09 | 467,400 |
| 2017-07-24 | $43.06 | $45.16 | $42.80 | $45.03 | $13.09 | 730,200 |
| 2017-07-21 | $44.03 | $44.41 | $43.51 | $43.74 | $12.72 | 600,800 |
| 2017-07-20 | $44.88 | $45.95 | $44.09 | $44.17 | $12.84 | 813,300 |
| 2017-07-19 | $44.58 | $45.10 | $44.07 | $44.86 | $13.04 | 737,000 |
| 2017-07-18 | $43.28 | $45.49 | $43.28 | $44.44 | $12.92 | 760,710 |
| 2017-07-17 | $46.70 | $47.20 | $43.08 | $43.30 | $12.59 | 1,483,000 |
| 2017-07-14 | $48.38 | $48.88 | $47.00 | $47.55 | $13.83 | 1,021,940 |
| 2017-07-13 | $49.32 | $50.76 | $49.08 | $49.08 | $14.27 | 1,854,030 |
| 2017-07-12 | $45.85 | $47.69 | $45.85 | $47.65 | $13.86 | 691,550 |
| 2017-07-11 | $48.61 | $49.10 | $46.38 | $46.38 | $13.49 | 1,310,080 |
| 2017-07-10 | $50.45 | $51.50 | $48.52 | $49.08 | $14.27 | 1,417,670 |
| 2017-07-07 | $51.10 | $53.58 | $51.10 | $51.35 | $14.93 | 1,820,280 |
| 2017-07-06 | $50.55 | $50.94 | $49.54 | $50.51 | $14.69 | 1,678,400 |
| 2017-07-05 | $48.13 | $51.50 | $48.01 | $51.07 | $14.85 | 2,184,390 |
| 2017-07-04 | $48.77 | $48.77 | $48.00 | $48.06 | $13.98 | 532,140 |
| 2017-07-03 | $48.20 | $48.81 | $47.74 | $48.75 | $14.18 | 714,600 |
| 2017-06-30 | $47.58 | $47.58 | $47.58 | $47.58 | $13.84 | 0 |
| 2017-06-29 | $47.58 | $47.58 | $47.58 | $47.58 | $13.84 | 0 |
| 2017-06-28 | $48.88 | $48.88 | $47.30 | $47.58 | $13.84 | 733,400 |
| 2017-06-27 | $48.69 | $49.30 | $47.98 | $48.66 | $14.15 | 844,340 |
| 2017-06-26 | $47.19 | $48.75 | $46.60 | $48.68 | $14.16 | 1,057,320 |
| 2017-06-23 | $47.90 | $47.90 | $46.03 | $47.19 | $13.72 | 1,087,340 |
| 2017-06-22 | $50.18 | $50.27 | $47.37 | $47.37 | $13.77 | 1,259,740 |
| 2017-06-21 | $50.65 | $51.36 | $49.27 | $49.92 | $14.52 | 1,258,600 |
| 2017-06-20 | $51.24 | $51.89 | $50.50 | $50.50 | $14.68 | 1,447,880 |
| 2017-06-19 | $52.03 | $52.80 | $50.20 | $51.00 | $14.83 | 1,996,600 |
| 2017-06-16 | $51.06 | $55.50 | $51.06 | $52.90 | $15.38 | 2,906,720 |
| 2017-06-15 | $50.91 | $52.95 | $50.55 | $51.65 | $15.02 | 2,572,680 |
| 2017-06-14 | $55.00 | $55.00 | $51.71 | $52.80 | $15.35 | 4,417,020 |
| 2017-06-13 | $52.29 | $52.29 | $52.29 | $52.29 | $15.21 | 1,145,740 |
| 2017-06-12 | $46.18 | $50.50 | $45.01 | $47.54 | $13.82 | 2,259,240 |
| 2017-06-09 | $47.40 | $48.49 | $46.58 | $47.42 | $13.79 | 1,302,700 |
| 2017-06-08 | $46.03 | $46.70 | $45.90 | $46.50 | $13.52 | 1,018,750 |
| 2017-06-07 | $44.98 | $46.63 | $44.46 | $46.03 | $13.39 | 1,165,200 |
| 2017-06-06 | $45.53 | $45.53 | $44.42 | $44.79 | $13.02 | 570,300 |
| 2017-06-05 | $44.56 | $45.87 | $44.56 | $44.76 | $13.02 | 726,500 |
| 2017-06-02 | $42.15 | $44.50 | $41.80 | $44.27 | $12.87 | 863,300 |
| 2017-06-01 | $45.03 | $45.38 | $42.64 | $42.64 | $12.40 | 1,091,000 |
| 2017-05-31 | $48.05 | $48.66 | $45.65 | $45.88 | $13.34 | 1,137,800 |
| 2017-05-30 | $46.45 | $46.45 | $46.45 | $46.45 | $13.51 | 0 |
| 2017-05-29 | $46.45 | $46.45 | $46.45 | $46.45 | $13.51 | 0 |
| 2017-05-26 | $45.93 | $46.70 | $45.15 | $46.45 | $13.51 | 844,400 |
| 2017-05-25 | $46.49 | $46.98 | $44.44 | $45.60 | $13.26 | 966,000 |
| 2017-05-24 | $45.88 | $47.10 | $45.08 | $46.45 | $13.51 | 774,800 |
| 2017-05-23 | $49.40 | $50.19 | $45.50 | $46.48 | $13.52 | 1,209,800 |
| 2017-05-22 | $51.37 | $52.49 | $49.56 | $49.75 | $14.47 | 1,083,940 |
| 2017-05-19 | $51.99 | $52.38 | $50.60 | $51.02 | $14.84 | 1,228,500 |
| 2017-05-18 | $54.47 | $54.96 | $51.74 | $51.80 | $15.06 | 1,894,020 |
| 2017-05-17 | $55.56 | $56.67 | $55.10 | $55.27 | $16.07 | 2,397,140 |
| 2017-05-16 | $55.54 | $58.40 | $55.02 | $57.56 | $16.65 | 3,731,390 |
| 2017-05-15 | $54.90 | $55.40 | $54.40 | $55.40 | $16.03 | 1,658,920 |
| 2017-05-12 | $51.00 | $51.45 | $49.96 | $50.36 | $14.57 | 624,930 |
| 2017-05-11 | $50.00 | $51.39 | $49.17 | $51.00 | $14.75 | 912,640 |
| 2017-05-10 | $51.89 | $52.34 | $49.66 | $50.08 | $14.49 | 768,000 |
| 2017-05-09 | $50.83 | $52.30 | $50.60 | $51.86 | $15.00 | 596,270 |
| 2017-05-08 | $51.88 | $52.30 | $50.61 | $50.87 | $14.72 | 707,070 |
| 2017-05-05 | $53.65 | $53.65 | $51.90 | $52.01 | $15.05 | 1,288,960 |
| 2017-05-04 | $55.00 | $55.24 | $54.05 | $54.10 | $15.65 | 951,100 |
| 2017-05-03 | $56.28 | $56.60 | $54.01 | $55.15 | $15.95 | 1,314,100 |
| 2017-05-02 | $56.28 | $57.28 | $56.00 | $56.23 | $16.27 | 1,146,030 |
| 2017-05-01 | $56.11 | $56.11 | $56.11 | $56.11 | $16.23 | 0 |
| 2017-04-28 | $56.06 | $56.75 | $55.65 | $56.11 | $16.23 | 945,000 |
| 2017-04-27 | $54.66 | $56.60 | $52.70 | $56.32 | $16.29 | 1,906,410 |
| 2017-04-26 | $55.03 | $56.09 | $54.72 | $54.89 | $15.88 | 1,113,810 |
| 2017-04-25 | $55.08 | $56.47 | $54.53 | $55.26 | $15.99 | 1,208,920 |
| 2017-04-24 | $53.32 | $55.79 | $53.11 | $55.12 | $15.94 | 1,154,200 |
| 2017-04-21 | $55.15 | $55.76 | $54.32 | $55.01 | $15.91 | 774,700 |
| 2017-04-20 | $56.80 | $57.70 | $53.68 | $55.15 | $15.95 | 1,549,950 |
| 2017-04-19 | $55.58 | $57.99 | $54.23 | $57.22 | $16.55 | 1,646,110 |
| 2017-04-18 | $55.00 | $56.33 | $54.74 | $55.50 | $16.05 | 1,012,410 |
| 2017-04-17 | $55.30 | $57.20 | $54.00 | $55.13 | $15.95 | 1,568,010 |
| 2017-04-14 | $58.10 | $59.45 | $57.52 | $57.87 | $16.74 | 953,300 |
| 2017-04-13 | $57.50 | $60.34 | $57.00 | $58.55 | $16.94 | 1,493,290 |
| 2017-04-12 | $58.65 | $59.26 | $54.01 | $57.22 | $16.55 | 1,369,740 |
| 2017-04-11 | $56.81 | $59.30 | $56.81 | $59.00 | $17.07 | 1,448,350 |
| 2017-04-10 | $60.70 | $61.80 | $56.60 | $56.69 | $16.40 | 2,388,490 |
| 2017-04-07 | $64.90 | $65.49 | $61.81 | $62.00 | $17.93 | 1,917,700 |
| 2017-04-06 | $63.75 | $65.51 | $63.57 | $65.45 | $18.93 | 1,780,500 |
| 2017-04-05 | $62.78 | $64.49 | $60.50 | $64.20 | $18.57 | 1,939,590 |
| 2017-04-04 | $62.30 | $62.30 | $62.30 | $62.30 | $18.02 | 0 |
| 2017-04-03 | $62.30 | $62.30 | $62.30 | $62.30 | $18.02 | 0 |
| 2017-03-31 | $63.08 | $64.08 | $60.57 | $62.30 | $18.02 | 1,826,820 |
| 2017-03-30 | $64.60 | $64.90 | $62.11 | $62.71 | $18.14 | 1,997,870 |
| 2017-03-29 | $69.10 | $69.49 | $64.45 | $64.90 | $18.77 | 3,104,820 |
| 2017-03-28 | $71.73 | $73.48 | $69.04 | $69.30 | $20.05 | 3,135,770 |
| 2017-03-27 | $70.02 | $73.20 | $69.99 | $72.20 | $20.89 | 2,992,920 |
| 2017-03-24 | $68.22 | $71.60 | $68.00 | $70.56 | $20.41 | 2,932,550 |
| 2017-03-23 | $71.00 | $72.72 | $67.81 | $68.98 | $19.95 | 3,847,560 |
| 2017-03-22 | $69.00 | $72.24 | $68.71 | $71.39 | $20.65 | 3,174,360 |
| 2017-03-21 | $69.08 | $69.97 | $68.20 | $69.83 | $20.20 | 2,261,690 |
| 2017-03-20 | $66.50 | $69.45 | $66.49 | $69.43 | $20.08 | 2,386,710 |
| 2017-03-17 | $70.05 | $71.20 | $67.21 | $67.49 | $19.52 | 3,895,860 |
| 2017-03-16 | $69.67 | $72.75 | $69.00 | $70.71 | $20.45 | 4,497,090 |
| 2017-03-15 | $67.00 | $71.30 | $66.40 | $70.25 | $20.32 | 4,736,810 |
| 2017-03-14 | $67.89 | $72.72 | $67.42 | $67.58 | $19.55 | 4,893,260 |
| 2017-03-13 | $66.70 | $69.00 | $65.30 | $68.40 | $19.79 | 3,685,070 |
| 2017-03-10 | $66.54 | $67.40 | $64.30 | $67.21 | $19.44 | 3,485,200 |
| 2017-03-09 | $67.50 | $69.71 | $66.00 | $66.40 | $19.21 | 3,980,390 |
| 2017-03-08 | $66.21 | $70.80 | $66.20 | $67.59 | $19.55 | 5,245,090 |
| 2017-03-07 | $65.69 | $68.39 | $64.41 | $66.12 | $19.13 | 5,383,030 |
| 2017-03-06 | $60.50 | $65.69 | $60.11 | $65.69 | $19.00 | 5,160,320 |
| 2017-03-03 | $59.15 | $60.00 | $57.90 | $59.72 | $17.28 | 2,432,630 |
| 2017-03-02 | $59.00 | $60.75 | $58.36 | $59.58 | $17.23 | 2,638,700 |
| 2017-03-01 | $59.80 | $61.18 | $58.81 | $58.98 | $17.06 | 3,296,320 |
| 2017-02-28 | $58.20 | $60.20 | $58.20 | $60.02 | $17.36 | 3,482,000 |
| 2017-02-27 | $57.78 | $58.60 | $56.61 | $57.80 | $16.72 | 2,428,960 |
| 2017-02-24 | $57.66 | $58.58 | $56.45 | $57.80 | $16.72 | 3,286,030 |
| 2017-02-23 | $55.25 | $58.40 | $54.80 | $58.07 | $16.80 | 3,750,970 |
| 2017-02-22 | $55.88 | $55.95 | $54.32 | $55.10 | $15.94 | 1,839,170 |
| 2017-02-21 | $54.05 | $56.68 | $54.05 | $56.03 | $16.21 | 2,247,580 |
| 2017-02-20 | $55.65 | $56.20 | $52.85 | $54.38 | $15.73 | 2,367,790 |
| 2017-02-17 | $58.30 | $59.02 | $55.20 | $55.81 | $16.14 | 3,556,860 |
| 2017-02-16 | $60.06 | $60.20 | $57.60 | $58.75 | $16.99 | 3,771,630 |
| 2017-02-15 | $60.61 | $63.55 | $59.90 | $60.95 | $17.63 | 5,088,180 |
| 2017-02-14 | $59.95 | $63.90 | $59.41 | $60.87 | $17.61 | 4,036,690 |
| 2017-02-13 | $58.00 | $60.32 | $56.60 | $59.40 | $17.18 | 2,889,870 |
| 2017-02-10 | $59.51 | $61.40 | $57.99 | $57.99 | $16.77 | 3,534,400 |
| 2017-02-09 | $60.15 | $61.25 | $59.40 | $59.98 | $17.35 | 2,953,130 |
| 2017-02-08 | $58.19 | $60.80 | $57.61 | $60.59 | $17.53 | 4,259,920 |
| 2017-02-07 | $60.13 | $60.22 | $56.86 | $58.61 | $16.95 | 4,634,790 |
| 2017-02-06 | $60.40 | $61.20 | $58.99 | $60.84 | $17.60 | 3,319,380 |
| 2017-02-03 | $62.98 | $63.15 | $59.00 | $59.05 | $17.08 | 3,630,570 |
| 2017-02-02 | $62.80 | $62.80 | $62.80 | $62.80 | $18.17 | 0 |
| 2017-02-01 | $62.80 | $62.80 | $62.80 | $62.80 | $18.17 | 0 |
| 2017-01-31 | $62.80 | $62.80 | $62.80 | $62.80 | $18.17 | 0 |
| 2017-01-30 | $62.80 | $62.80 | $62.80 | $62.80 | $18.17 | 0 |
| 2017-01-27 | $62.80 | $62.80 | $62.80 | $62.80 | $18.17 | 0 |
| 2017-01-26 | $63.25 | $64.58 | $62.03 | $62.80 | $18.17 | 4,140,430 |
| 2017-01-25 | $61.00 | $65.27 | $60.15 | $63.90 | $18.48 | 5,837,860 |
| 2017-01-24 | $60.00 | $63.50 | $59.55 | $61.18 | $17.70 | 4,688,490 |
| 2017-01-23 | $60.50 | $64.87 | $59.98 | $60.89 | $17.61 | 6,471,290 |
| 2017-01-20 | $55.00 | $61.29 | $54.70 | $61.29 | $17.73 | 6,952,230 |
| 2017-01-19 | $55.28 | $58.58 | $53.44 | $55.72 | $16.12 | 5,671,510 |
| 2017-01-18 | $59.00 | $62.23 | $56.75 | $56.75 | $16.42 | 8,220,680 |
| 2017-01-17 | $52.40 | $59.00 | $50.86 | $59.00 | $17.07 | 7,512,910 |
| 2017-01-16 | $50.20 | $54.50 | $50.02 | $53.64 | $15.52 | 7,252,780 |
| 2017-01-13 | $55.00 | $55.70 | $52.11 | $52.11 | $15.07 | 7,760,780 |
| 2017-01-12 | $52.80 | $59.07 | $51.40 | $57.90 | $16.75 | 11,997,380 |
| 2017-01-11 | $58.00 | $60.00 | $53.66 | $53.70 | $15.53 | 11,859,570 |
| 2017-01-10 | $54.73 | $54.73 | $54.73 | $54.73 | $15.83 | 511,420 |
| 2017-01-09 | $49.75 | $49.75 | $49.75 | $49.75 | $14.39 | 45,010 |
| 2017-01-06 | $45.23 | $45.23 | $45.23 | $45.23 | $13.08 | 35,630 |
| 2017-01-05 | $41.12 | $41.12 | $41.12 | $41.12 | $11.89 | 13,700 |
| 2017-01-04 | $37.38 | $37.38 | $37.38 | $37.38 | $10.81 | 3,000 |
| 2017-01-03 | $33.98 | $33.98 | $33.98 | $33.98 | $9.83 | 5,300 |
| 2017-01-02 | $30.89 | $30.89 | $30.89 | $30.89 | $8.94 | 0 |
| 2016-12-30 | $30.89 | $30.89 | $30.89 | $30.89 | $8.94 | 3,300 |
| 2016-12-29 | $28.08 | $28.08 | $28.08 | $28.08 | $8.12 | 2,300 |
| 2016-12-28 | $25.53 | $25.53 | $25.53 | $25.53 | $7.39 | 500 |
| 2016-12-27 | $23.21 | $23.21 | $23.21 | $23.21 | $6.71 | 500 |
| 2016-12-26 | $21.10 | $21.10 | $21.10 | $21.10 | $6.10 | 1,610 |
| 2016-12-23 | $15.98 | $19.18 | $15.98 | $19.18 | $5.55 | 9,400 |
Beijing Certificate Authority Company Ltd (300579) News Headlines
Recent Beijing Certificate Authority Company Ltd (300579) News
Similar Companies to Beijing Certificate Authority Company Ltd (300579) 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 | -- | -- | -- |