Shandong Intco Medical Products Company Ltd (300677) Exchange: SHE
Data as of July 17, 2025
$26.76 ($1.39) 5.48%
Shandong Intco Medical Products Company Ltd - Daily Information
Click for more stock information on Shandong Intco Medical Products Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $25.33 |
| Previous Close | $26.76 |
| High | $27.37 |
| Low | $25.26 |
| Adjusted Open | $25.33 |
| Previous Adjusted Close | $26.76 |
| Adjusted High | $27.37 |
| Adjusted Low | $25.26 |
About Shandong Intco Medical Products Company Ltd (300677)
Invest in Shandong Intco Medical Products Company Ltd (300677)
Historical Stock Data for Shandong Intco Medical Products Company Ltd (300677)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $25.33 | $27.37 | $25.26 | $26.76 | $26.76 | 33,913,430 |
| 2025-07-08 | $25.40 | $25.45 | $25.08 | $25.37 | $25.37 | 14,012,510 |
| 2025-07-07 | $25.52 | $26.28 | $25.42 | $25.46 | $25.46 | 15,839,890 |
| 2025-07-04 | $25.45 | $26.15 | $25.38 | $25.60 | $25.60 | 19,268,840 |
| 2025-07-03 | $25.44 | $25.70 | $25.22 | $25.49 | $25.49 | 20,094,130 |
| 2025-07-02 | $24.26 | $25.80 | $24.12 | $25.28 | $25.28 | 36,253,570 |
| 2025-07-01 | $23.64 | $24.42 | $23.61 | $24.37 | $24.37 | 14,339,680 |
| 2025-06-30 | $23.54 | $23.77 | $23.46 | $23.68 | $23.68 | 7,902,140 |
| 2025-06-27 | $23.54 | $23.68 | $23.49 | $23.54 | $23.54 | 7,157,580 |
| 2025-06-26 | $23.78 | $23.90 | $23.50 | $23.52 | $23.52 | 8,777,210 |
| 2025-06-25 | $23.70 | $23.83 | $23.51 | $23.83 | $23.83 | 9,231,050 |
| 2025-06-24 | $23.50 | $23.75 | $23.42 | $23.70 | $23.70 | 9,072,750 |
| 2025-06-23 | $23.19 | $23.54 | $23.06 | $23.52 | $23.52 | 7,860,560 |
| 2025-06-20 | $23.44 | $23.83 | $23.19 | $23.32 | $23.32 | 7,200,190 |
| 2025-06-19 | $23.31 | $23.76 | $23.25 | $23.43 | $23.43 | 10,265,470 |
| 2025-06-18 | $23.52 | $23.52 | $23.25 | $23.37 | $23.37 | 8,293,550 |
| 2025-06-17 | $23.04 | $23.97 | $23.04 | $23.63 | $23.63 | 18,632,700 |
| 2025-06-13 | $23.20 | $23.40 | $22.74 | $22.88 | $22.88 | 10,323,050 |
| 2025-06-12 | $23.17 | $23.35 | $23.00 | $23.33 | $23.33 | 7,525,720 |
| 2025-06-11 | $23.03 | $23.36 | $23.03 | $23.16 | $23.16 | 8,339,700 |
| 2025-06-10 | $23.35 | $23.49 | $22.82 | $23.05 | $23.05 | 11,513,700 |
| 2025-06-09 | $23.26 | $23.45 | $23.19 | $23.35 | $23.35 | 9,497,400 |
| 2025-06-06 | $23.25 | $23.33 | $23.16 | $23.24 | $23.24 | 6,253,110 |
| 2025-06-05 | $23.50 | $23.60 | $23.20 | $23.26 | $23.26 | 8,931,620 |
| 2025-06-04 | $23.60 | $23.66 | $23.33 | $23.50 | $23.50 | 9,371,100 |
| 2025-06-03 | $23.49 | $23.88 | $23.48 | $23.63 | $23.63 | 13,973,070 |
| 2025-05-30 | $23.13 | $24.50 | $23.13 | $23.71 | $23.71 | 31,133,830 |
| 2025-05-29 | $22.32 | $22.77 | $22.32 | $22.70 | $22.70 | 6,213,630 |
| 2025-05-28 | $22.60 | $22.75 | $22.32 | $22.40 | $22.40 | 4,678,750 |
| 2025-05-27 | $22.55 | $22.62 | $22.43 | $22.60 | $22.60 | 4,176,400 |
| 2025-05-26 | $22.70 | $22.78 | $22.43 | $22.53 | $22.53 | 5,479,760 |
| 2025-05-23 | $22.68 | $23.05 | $22.66 | $22.69 | $22.69 | 6,278,570 |
| 2025-05-22 | $22.91 | $23.03 | $22.63 | $22.69 | $22.69 | 5,412,460 |
| 2025-05-21 | $23.00 | $23.20 | $22.90 | $22.99 | $22.99 | 6,205,020 |
| 2025-05-20 | $22.90 | $23.22 | $22.88 | $23.04 | $23.04 | 7,549,800 |
| 2025-05-19 | $23.12 | $23.17 | $22.75 | $22.91 | $22.91 | 6,851,760 |
| 2025-05-16 | $22.84 | $23.27 | $22.80 | $23.12 | $23.12 | 6,855,760 |
| 2025-05-15 | $23.15 | $23.18 | $22.84 | $22.85 | $22.85 | 5,956,020 |
| 2025-05-14 | $23.10 | $23.32 | $22.89 | $23.23 | $23.23 | 7,452,740 |
| 2025-05-13 | $23.45 | $23.46 | $23.10 | $23.18 | $23.18 | 7,581,020 |
| 2025-05-12 | $23.06 | $23.25 | $22.96 | $23.20 | $23.20 | 9,761,980 |
| 2025-05-09 | $22.87 | $23.11 | $22.65 | $22.76 | $22.76 | 7,248,570 |
| 2025-05-08 | $22.76 | $22.94 | $22.70 | $22.89 | $22.89 | 7,466,090 |
| 2025-05-07 | $22.71 | $23.21 | $22.70 | $22.89 | $22.89 | 12,422,240 |
| 2025-05-06 | $22.30 | $22.56 | $22.25 | $22.55 | $22.55 | 8,953,370 |
| 2025-04-30 | $22.46 | $22.56 | $22.23 | $22.24 | $22.24 | 9,465,550 |
| 2025-04-29 | $22.36 | $22.55 | $22.23 | $22.36 | $22.36 | 7,890,520 |
| 2025-04-28 | $22.38 | $22.43 | $22.05 | $22.18 | $22.18 | 5,808,940 |
| 2025-04-25 | $22.45 | $22.54 | $22.21 | $22.38 | $22.38 | 7,218,170 |
| 2025-04-24 | $22.60 | $22.67 | $22.19 | $22.36 | $22.36 | 10,092,530 |
| 2025-04-23 | $22.02 | $22.54 | $22.01 | $22.48 | $22.48 | 10,910,070 |
| 2025-04-22 | $21.87 | $22.06 | $21.79 | $21.94 | $21.94 | 6,659,360 |
| 2025-04-21 | $21.55 | $21.93 | $21.46 | $21.87 | $21.87 | 6,167,500 |
| 2025-04-18 | $21.45 | $21.65 | $21.43 | $21.59 | $21.59 | 3,915,060 |
| 2025-04-17 | $21.45 | $21.73 | $21.41 | $21.55 | $21.55 | 5,826,520 |
| 2025-04-16 | $21.71 | $21.78 | $21.35 | $21.55 | $21.55 | 5,828,090 |
| 2025-04-15 | $21.75 | $21.86 | $21.50 | $21.86 | $21.86 | 5,683,300 |
| 2025-04-14 | $21.87 | $22.14 | $21.72 | $21.80 | $21.80 | 8,451,520 |
| 2025-04-11 | $21.51 | $21.95 | $21.50 | $21.78 | $21.78 | 6,737,690 |
| 2025-04-10 | $22.00 | $22.27 | $21.71 | $21.74 | $21.74 | 12,291,010 |
| 2025-04-09 | $20.62 | $21.38 | $19.78 | $21.26 | $21.26 | 12,676,060 |
| 2025-04-08 | $20.99 | $21.62 | $20.61 | $20.93 | $20.93 | 14,069,790 |
| 2025-04-07 | $22.69 | $22.85 | $20.03 | $20.71 | $20.71 | 22,934,890 |
| 2025-04-03 | $24.49 | $24.75 | $24.00 | $24.18 | $24.18 | 11,526,270 |
| 2025-04-02 | $24.59 | $24.94 | $24.54 | $24.71 | $24.71 | 8,413,500 |
| 2025-04-01 | $24.07 | $24.94 | $24.01 | $24.69 | $24.69 | 13,162,030 |
| 2025-03-31 | $24.49 | $24.49 | $23.76 | $23.89 | $23.89 | 9,810,830 |
| 2025-03-28 | $24.68 | $24.95 | $24.49 | $24.50 | $24.50 | 7,260,330 |
| 2025-03-27 | $24.45 | $24.79 | $24.19 | $24.74 | $24.74 | 8,154,270 |
| 2025-03-26 | $24.41 | $24.63 | $24.35 | $24.44 | $24.44 | 6,273,600 |
| 2025-03-25 | $24.12 | $24.47 | $24.07 | $24.40 | $24.40 | 7,131,590 |
| 2025-03-24 | $24.27 | $24.44 | $23.79 | $24.19 | $24.19 | 11,769,950 |
| 2025-03-21 | $24.77 | $24.99 | $24.28 | $24.36 | $24.36 | 12,479,920 |
| 2025-03-20 | $24.78 | $25.08 | $24.67 | $24.80 | $24.80 | 8,671,480 |
| 2025-03-19 | $24.81 | $24.99 | $24.71 | $24.82 | $24.82 | 8,028,600 |
| 2025-03-18 | $24.82 | $25.04 | $24.62 | $24.90 | $24.90 | 11,191,480 |
| 2025-03-17 | $24.76 | $24.81 | $24.46 | $24.68 | $24.68 | 10,718,030 |
| 2025-03-14 | $24.13 | $24.64 | $23.99 | $24.64 | $24.64 | 12,326,100 |
| 2025-03-13 | $24.37 | $24.43 | $24.01 | $24.16 | $24.16 | 10,108,850 |
| 2025-03-12 | $24.65 | $24.68 | $24.34 | $24.37 | $24.37 | 11,421,010 |
| 2025-03-11 | $24.69 | $24.88 | $24.43 | $24.59 | $24.59 | 9,509,010 |
| 2025-03-10 | $24.86 | $25.10 | $24.62 | $24.88 | $24.88 | 10,159,170 |
| 2025-03-07 | $24.94 | $24.94 | $24.56 | $24.74 | $24.74 | 9,862,270 |
| 2025-03-06 | $24.74 | $25.05 | $24.71 | $24.96 | $24.96 | 11,310,850 |
| 2025-03-05 | $24.87 | $24.95 | $24.49 | $24.70 | $24.70 | 7,918,940 |
| 2025-03-04 | $24.86 | $25.00 | $24.65 | $24.87 | $24.87 | 8,510,520 |
| 2025-03-03 | $24.70 | $25.28 | $24.68 | $24.86 | $24.86 | 10,445,100 |
| 2025-02-28 | $25.25 | $25.46 | $24.67 | $24.75 | $24.75 | 12,998,460 |
| 2025-02-27 | $25.10 | $25.32 | $24.83 | $25.21 | $25.21 | 9,650,140 |
| 2025-02-26 | $24.82 | $25.23 | $24.82 | $25.09 | $25.09 | 8,928,450 |
| 2025-02-25 | $25.20 | $25.24 | $24.68 | $24.75 | $24.75 | 12,134,980 |
| 2025-02-24 | $25.49 | $25.65 | $25.20 | $25.32 | $25.32 | 10,939,880 |
| 2025-02-20 | $25.80 | $26.08 | $25.53 | $25.58 | $25.58 | 12,997,880 |
| 2025-02-19 | $25.70 | $26.03 | $25.45 | $25.83 | $25.83 | 8,480,780 |
| 2025-02-18 | $26.67 | $26.70 | $25.61 | $25.71 | $25.71 | 11,867,790 |
| 2025-02-17 | $26.53 | $27.20 | $26.40 | $26.66 | $26.66 | 13,170,810 |
| 2025-02-14 | $26.01 | $26.74 | $25.96 | $26.51 | $26.51 | 12,541,520 |
| 2025-02-13 | $26.39 | $26.39 | $26.02 | $26.04 | $26.04 | 10,010,050 |
| 2025-02-12 | $26.58 | $26.59 | $26.02 | $26.39 | $26.39 | 11,563,930 |
| 2025-02-11 | $27.14 | $27.18 | $26.46 | $26.54 | $26.54 | 11,495,740 |
| 2025-02-10 | $27.07 | $27.37 | $26.91 | $27.18 | $27.18 | 11,612,440 |
| 2025-02-07 | $27.17 | $27.39 | $26.81 | $27.01 | $27.01 | 14,153,950 |
| 2025-02-06 | $26.96 | $27.48 | $26.78 | $27.23 | $27.23 | 10,972,220 |
| 2025-02-05 | $27.46 | $27.46 | $26.70 | $26.96 | $26.96 | 10,787,730 |
| 2025-01-27 | $27.37 | $27.65 | $27.11 | $27.19 | $27.19 | 12,599,060 |
| 2025-01-24 | $26.60 | $28.19 | $25.63 | $27.37 | $27.37 | 31,924,580 |
| 2025-01-23 | $26.43 | $26.80 | $26.14 | $26.26 | $26.26 | 10,001,560 |
| 2025-01-22 | $26.60 | $26.75 | $26.27 | $26.38 | $26.38 | 11,023,550 |
| 2025-01-21 | $26.30 | $26.80 | $26.12 | $26.76 | $26.76 | 13,639,150 |
| 2025-01-20 | $25.61 | $26.67 | $25.51 | $26.13 | $26.13 | 15,747,620 |
| 2025-01-17 | $24.45 | $25.82 | $24.36 | $25.64 | $25.64 | 15,166,460 |
| 2025-01-16 | $24.45 | $24.87 | $24.37 | $24.54 | $24.54 | 7,166,000 |
| 2025-01-15 | $24.62 | $24.78 | $24.42 | $24.53 | $24.53 | 5,562,040 |
| 2025-01-14 | $24.00 | $24.87 | $23.80 | $24.71 | $24.71 | 8,499,150 |
| 2025-01-13 | $23.60 | $24.12 | $23.60 | $23.86 | $23.86 | 5,716,840 |
| 2025-01-09 | $24.30 | $24.58 | $24.15 | $24.34 | $24.34 | 5,841,060 |
| 2025-01-08 | $24.62 | $24.83 | $23.90 | $24.46 | $24.46 | 8,109,210 |
| 2025-01-07 | $24.60 | $24.70 | $24.03 | $24.63 | $24.63 | 10,302,810 |
| 2025-01-06 | $24.21 | $24.73 | $23.96 | $24.61 | $24.61 | 10,702,250 |
| 2025-01-03 | $24.50 | $24.75 | $23.85 | $23.87 | $23.87 | 9,721,690 |
| 2025-01-02 | $25.45 | $25.49 | $24.13 | $24.32 | $24.32 | 10,113,950 |
| 2024-12-31 | $26.06 | $26.07 | $25.28 | $25.28 | $25.28 | 9,414,720 |
| 2024-12-30 | $25.80 | $26.33 | $25.70 | $25.95 | $25.95 | 9,037,900 |
| 2024-12-27 | $25.71 | $26.15 | $25.58 | $25.90 | $25.90 | 7,427,850 |
| 2024-12-26 | $25.53 | $25.86 | $25.52 | $25.67 | $25.67 | 5,445,150 |
| 2024-12-25 | $26.29 | $26.35 | $25.46 | $25.62 | $25.62 | 9,412,420 |
| 2024-12-24 | $26.05 | $26.30 | $25.76 | $26.16 | $26.16 | 11,769,900 |
| 2024-12-23 | $26.75 | $26.86 | $26.03 | $26.07 | $26.07 | 9,377,530 |
| 2024-12-20 | $26.65 | $26.98 | $26.57 | $26.68 | $26.68 | 7,601,970 |
| 2024-12-19 | $26.61 | $26.85 | $26.37 | $26.72 | $26.72 | 6,928,510 |
| 2024-12-18 | $27.06 | $27.28 | $26.66 | $26.81 | $26.81 | 10,062,820 |
| 2024-12-17 | $27.70 | $27.76 | $26.94 | $27.07 | $27.07 | 9,561,680 |
| 2024-12-16 | $27.81 | $28.39 | $27.61 | $27.75 | $27.75 | 13,462,520 |
| 2024-12-13 | $28.20 | $28.42 | $27.55 | $27.55 | $27.55 | 25,011,000 |
| 2024-12-12 | $28.13 | $28.54 | $28.06 | $28.35 | $28.35 | 13,411,520 |
| 2024-12-11 | $27.50 | $28.22 | $27.50 | $28.13 | $28.13 | 13,777,930 |
| 2024-12-10 | $28.70 | $28.92 | $27.68 | $27.75 | $27.75 | 16,026,940 |
| 2024-12-09 | $28.33 | $28.59 | $27.80 | $28.10 | $28.10 | 13,591,920 |
| 2024-12-06 | $27.91 | $28.39 | $27.83 | $28.13 | $28.13 | 19,999,610 |
| 2024-12-05 | $26.38 | $28.15 | $26.38 | $27.90 | $27.90 | 23,522,900 |
| 2024-12-04 | $26.69 | $26.82 | $26.31 | $26.49 | $26.49 | 7,846,250 |
| 2024-12-03 | $26.68 | $26.84 | $26.40 | $26.79 | $26.79 | 11,167,000 |
| 2024-12-02 | $26.19 | $26.60 | $26.10 | $26.52 | $26.52 | 11,164,390 |
| 2024-11-29 | $25.99 | $26.46 | $25.89 | $26.28 | $26.28 | 10,752,900 |
| 2024-11-28 | $26.22 | $26.34 | $25.91 | $26.00 | $26.00 | 8,391,050 |
| 2024-11-27 | $25.60 | $26.35 | $25.25 | $26.34 | $26.34 | 10,687,980 |
| 2024-11-26 | $26.02 | $26.35 | $25.67 | $25.71 | $25.71 | 10,401,090 |
| 2024-11-25 | $26.12 | $26.35 | $25.62 | $26.16 | $26.16 | 10,948,500 |
| 2024-11-22 | $27.69 | $27.69 | $26.20 | $26.20 | $26.20 | 18,044,700 |
| 2024-11-21 | $28.08 | $28.20 | $27.42 | $27.71 | $27.71 | 15,976,390 |
| 2024-11-20 | $27.93 | $28.48 | $27.68 | $28.29 | $28.29 | 17,893,660 |
| 2024-11-19 | $27.13 | $28.04 | $26.92 | $28.04 | $28.04 | 20,483,020 |
| 2024-11-18 | $26.98 | $27.85 | $26.80 | $26.99 | $26.99 | 20,519,170 |
| 2024-11-15 | $27.05 | $27.67 | $26.67 | $26.67 | $26.67 | 14,186,530 |
| 2024-11-14 | $27.99 | $27.99 | $27.08 | $27.15 | $27.15 | 12,814,310 |
| 2024-11-13 | $28.30 | $29.09 | $27.60 | $27.99 | $27.99 | 19,486,970 |
| 2024-11-12 | $28.40 | $29.33 | $28.23 | $28.53 | $28.53 | 27,328,160 |
| 2024-11-11 | $27.76 | $28.34 | $27.71 | $28.28 | $28.28 | 17,768,260 |
| 2024-11-08 | $28.30 | $28.59 | $27.94 | $28.06 | $28.06 | 21,488,840 |
| 2024-11-07 | $26.79 | $28.25 | $26.65 | $28.03 | $28.03 | 23,494,830 |
| 2024-11-06 | $27.40 | $28.19 | $26.97 | $27.14 | $27.14 | 23,770,140 |
| 2024-11-05 | $26.80 | $27.74 | $26.62 | $27.39 | $27.39 | 23,986,490 |
| 2024-11-04 | $25.30 | $26.86 | $25.28 | $26.84 | $26.84 | 21,763,890 |
| 2024-11-01 | $25.75 | $26.20 | $25.23 | $25.37 | $25.37 | 15,660,290 |
| 2024-10-31 | $26.24 | $26.50 | $25.83 | $25.96 | $25.96 | 16,754,070 |
| 2024-10-30 | $26.49 | $26.71 | $26.01 | $26.36 | $26.36 | 13,712,130 |
| 2024-10-29 | $27.24 | $27.41 | $26.43 | $26.51 | $26.51 | 21,267,870 |
| 2024-10-28 | $26.65 | $26.99 | $26.31 | $26.97 | $26.97 | 16,681,690 |
| 2024-10-25 | $26.40 | $27.08 | $26.35 | $26.83 | $26.83 | 16,398,210 |
| 2024-10-24 | $26.86 | $27.13 | $26.37 | $26.40 | $26.40 | 15,942,900 |
| 2024-10-23 | $27.25 | $27.40 | $26.70 | $26.81 | $26.81 | 20,297,180 |
| 2024-10-22 | $26.33 | $27.31 | $26.23 | $27.22 | $27.22 | 22,157,000 |
| 2024-10-21 | $26.28 | $26.85 | $26.09 | $26.35 | $26.35 | 20,144,440 |
| 2024-10-18 | $25.28 | $26.97 | $25.21 | $26.13 | $26.13 | 24,385,630 |
| 2024-10-17 | $25.38 | $25.93 | $25.24 | $25.25 | $25.25 | 13,929,640 |
| 2024-10-16 | $25.18 | $25.88 | $25.02 | $25.25 | $25.25 | 15,177,170 |
| 2024-10-15 | $26.00 | $26.56 | $25.67 | $25.70 | $25.70 | 18,903,030 |
| 2024-10-14 | $26.30 | $26.46 | $25.06 | $26.13 | $26.13 | 26,498,000 |
| 2024-10-11 | $28.01 | $28.05 | $25.70 | $26.26 | $26.26 | 30,988,970 |
| 2024-10-10 | $28.02 | $29.30 | $27.95 | $28.30 | $28.30 | 28,163,940 |
| 2024-10-09 | $31.20 | $31.50 | $27.56 | $27.93 | $27.93 | 49,293,330 |
| 2024-10-08 | $33.00 | $33.61 | $28.59 | $33.61 | $33.61 | 68,235,200 |
| 2024-09-30 | $25.25 | $28.47 | $24.60 | $28.03 | $28.03 | 32,827,660 |
| 2024-09-27 | $22.98 | $24.95 | $22.90 | $24.19 | $24.19 | 22,068,510 |
| 2024-09-26 | $21.96 | $22.75 | $21.89 | $22.71 | $22.71 | 14,785,910 |
| 2024-09-25 | $22.78 | $22.83 | $22.03 | $22.09 | $22.09 | 19,003,970 |
| 2024-09-24 | $21.52 | $22.52 | $21.34 | $22.30 | $22.30 | 13,971,030 |
| 2024-09-23 | $21.46 | $21.88 | $21.14 | $21.40 | $21.40 | 10,282,960 |
| 2024-09-20 | $21.10 | $21.85 | $20.85 | $21.41 | $21.41 | 22,874,750 |
| 2024-09-19 | $21.03 | $22.10 | $19.88 | $21.96 | $21.96 | 39,355,820 |
| 2024-09-18 | $22.80 | $23.48 | $21.70 | $21.70 | $21.70 | 9,031,300 |
| 2024-09-13 | $27.14 | $27.44 | $27.01 | $27.13 | $27.13 | 4,531,530 |
| 2024-09-12 | $27.85 | $27.90 | $26.91 | $27.16 | $27.16 | 6,394,350 |
| 2024-09-11 | $27.68 | $27.89 | $27.45 | $27.75 | $27.75 | 5,392,910 |
| 2024-09-10 | $27.28 | $27.90 | $27.18 | $27.74 | $27.74 | 7,910,690 |
| 2024-09-09 | $27.18 | $27.49 | $27.02 | $27.38 | $27.38 | 4,837,750 |
| 2024-09-06 | $27.50 | $27.58 | $27.01 | $27.18 | $27.18 | 5,228,640 |
| 2024-09-05 | $27.35 | $27.96 | $27.27 | $27.52 | $27.52 | 7,048,130 |
| 2024-09-04 | $26.61 | $27.65 | $26.61 | $27.26 | $27.26 | 8,308,950 |
| 2024-09-03 | $26.39 | $26.96 | $26.22 | $26.83 | $26.83 | 7,108,040 |
| 2024-09-02 | $27.15 | $27.59 | $26.34 | $26.34 | $26.34 | 8,219,820 |
| 2024-08-30 | $26.97 | $27.87 | $26.78 | $27.10 | $27.10 | 11,545,440 |
| 2024-08-29 | $26.16 | $27.20 | $25.47 | $26.97 | $26.97 | 10,305,570 |
| 2024-08-28 | $25.57 | $26.23 | $25.40 | $26.12 | $26.12 | 5,892,280 |
| 2024-08-27 | $25.74 | $25.84 | $25.27 | $25.63 | $25.63 | 4,323,820 |
| 2024-08-26 | $25.70 | $25.84 | $25.37 | $25.79 | $25.79 | 3,940,020 |
| 2024-08-23 | $25.48 | $26.08 | $25.34 | $25.70 | $25.70 | 5,340,920 |
| 2024-08-22 | $25.92 | $26.02 | $25.52 | $25.55 | $25.55 | 4,444,810 |
| 2024-08-21 | $26.19 | $26.19 | $25.85 | $25.89 | $25.89 | 4,183,740 |
| 2024-08-20 | $26.40 | $26.46 | $25.85 | $26.17 | $26.17 | 6,588,790 |
| 2024-08-19 | $26.44 | $26.66 | $26.08 | $26.42 | $26.42 | 6,988,310 |
| 2024-08-16 | $26.00 | $26.45 | $25.69 | $26.40 | $26.40 | 7,898,860 |
| 2024-08-15 | $25.59 | $26.14 | $25.59 | $25.89 | $25.89 | 6,169,200 |
| 2024-08-14 | $25.93 | $25.96 | $25.44 | $25.56 | $25.56 | 4,534,490 |
| 2024-08-13 | $26.08 | $26.18 | $25.62 | $25.94 | $25.94 | 5,736,880 |
| 2024-08-12 | $25.65 | $26.50 | $25.58 | $26.10 | $26.10 | 9,719,310 |
| 2024-08-09 | $26.06 | $26.34 | $25.61 | $25.66 | $25.66 | 7,473,360 |
| 2024-08-08 | $25.44 | $26.41 | $25.38 | $25.94 | $25.94 | 10,760,510 |
| 2024-08-07 | $25.26 | $25.80 | $24.90 | $25.54 | $25.54 | 8,164,080 |
| 2024-08-06 | $25.34 | $25.70 | $24.93 | $25.20 | $25.20 | 8,601,200 |
| 2024-08-05 | $25.80 | $26.28 | $25.04 | $25.07 | $25.07 | 12,300,890 |
| 2024-08-02 | $26.70 | $26.93 | $26.07 | $26.10 | $26.10 | 10,321,270 |
| 2024-08-01 | $27.50 | $27.58 | $26.69 | $26.70 | $26.70 | 10,073,350 |
| 2024-07-31 | $25.59 | $27.57 | $25.55 | $27.45 | $27.45 | 18,266,920 |
| 2024-07-30 | $25.42 | $25.68 | $25.15 | $25.60 | $25.60 | 7,277,750 |
| 2024-07-29 | $25.96 | $26.10 | $25.34 | $25.48 | $25.48 | 7,048,260 |
| 2024-07-26 | $25.30 | $26.27 | $25.15 | $25.67 | $25.67 | 10,851,020 |
| 2024-07-25 | $24.68 | $25.49 | $24.21 | $25.37 | $25.37 | 13,207,230 |
| 2024-07-24 | $25.70 | $25.99 | $24.60 | $24.73 | $24.73 | 16,317,400 |
| 2024-07-23 | $26.87 | $26.87 | $25.75 | $25.86 | $25.86 | 11,096,130 |
| 2024-07-22 | $27.20 | $27.30 | $26.54 | $26.88 | $26.88 | 12,994,870 |
| 2024-07-19 | $28.95 | $29.06 | $27.42 | $27.55 | $27.55 | 16,503,830 |
| 2024-07-18 | $29.82 | $29.82 | $27.33 | $28.38 | $28.38 | 20,159,510 |
| 2024-07-17 | $29.45 | $30.36 | $29.33 | $29.98 | $29.98 | 15,044,840 |
| 2024-07-16 | $28.74 | $29.45 | $28.59 | $29.32 | $29.32 | 8,531,910 |
| 2024-07-15 | $29.00 | $29.52 | $28.50 | $28.81 | $28.81 | 10,687,060 |
| 2024-07-12 | $29.25 | $29.35 | $28.91 | $28.93 | $28.93 | 8,062,830 |
| 2024-07-11 | $29.38 | $29.75 | $29.08 | $29.44 | $29.44 | 11,110,550 |
| 2024-07-10 | $28.75 | $29.76 | $28.64 | $29.38 | $29.38 | 13,391,640 |
| 2024-07-09 | $27.21 | $29.08 | $27.08 | $28.92 | $28.92 | 15,092,050 |
| 2024-07-08 | $27.49 | $27.88 | $27.08 | $27.23 | $27.23 | 8,053,020 |
| 2024-07-05 | $26.80 | $27.77 | $26.71 | $27.59 | $27.59 | 8,701,020 |
| 2024-07-04 | $27.50 | $27.50 | $26.74 | $26.83 | $26.83 | 7,527,870 |
| 2024-07-03 | $27.80 | $27.80 | $27.10 | $27.30 | $27.30 | 9,759,840 |
| 2024-07-02 | $27.94 | $28.08 | $27.57 | $27.84 | $27.84 | 8,437,080 |
| 2024-07-01 | $26.56 | $28.26 | $26.56 | $27.83 | $27.83 | 15,529,510 |
| 2024-06-28 | $26.25 | $27.20 | $26.17 | $26.81 | $26.81 | 11,568,720 |
| 2024-06-27 | $26.38 | $26.60 | $26.02 | $26.34 | $26.34 | 10,176,440 |
| 2024-06-26 | $25.32 | $26.50 | $25.30 | $26.47 | $26.47 | 10,952,450 |
| 2024-06-25 | $25.60 | $25.98 | $25.27 | $25.45 | $25.45 | 9,708,200 |
| 2024-06-24 | $26.04 | $26.43 | $25.30 | $25.80 | $25.80 | 14,473,950 |
| 2024-06-21 | $25.03 | $26.21 | $24.95 | $26.04 | $26.04 | 15,301,980 |
| 2024-06-20 | $25.10 | $25.50 | $25.00 | $25.14 | $25.14 | 9,403,640 |
| 2024-06-19 | $25.37 | $25.53 | $24.98 | $25.10 | $25.10 | 7,944,500 |
| 2024-06-18 | $25.28 | $25.40 | $25.11 | $25.37 | $25.37 | 5,514,460 |
| 2024-06-17 | $25.05 | $25.45 | $24.93 | $25.28 | $25.28 | 6,652,350 |
| 2024-06-14 | $24.64 | $25.19 | $24.52 | $25.03 | $25.03 | 8,082,110 |
| 2024-06-13 | $24.98 | $25.27 | $24.68 | $24.75 | $24.75 | 7,399,930 |
| 2024-06-12 | $25.23 | $25.44 | $24.91 | $25.04 | $25.04 | 6,102,610 |
| 2024-06-11 | $24.70 | $25.32 | $24.45 | $25.26 | $25.26 | 8,447,760 |
| 2024-06-07 | $25.17 | $25.22 | $24.74 | $24.76 | $24.76 | 7,795,470 |
| 2024-06-06 | $25.55 | $25.85 | $24.94 | $25.03 | $25.03 | 11,348,270 |
| 2024-06-05 | $25.60 | $26.12 | $25.46 | $25.53 | $25.53 | 10,097,740 |
| 2024-06-04 | $25.20 | $25.69 | $25.12 | $25.61 | $25.61 | 7,588,500 |
| 2024-06-03 | $25.56 | $25.67 | $25.15 | $25.37 | $25.37 | 11,994,360 |
| 2024-05-31 | $24.78 | $25.25 | $24.58 | $25.06 | $25.06 | 10,677,870 |
| 2024-05-30 | $24.93 | $25.47 | $24.77 | $24.85 | $24.85 | 11,819,170 |
| 2024-05-29 | $24.58 | $25.27 | $24.51 | $25.11 | $25.11 | 17,297,710 |
| 2024-05-28 | $24.38 | $24.86 | $23.96 | $24.70 | $24.70 | 17,921,120 |
| 2024-05-27 | $24.11 | $24.40 | $23.92 | $24.38 | $24.38 | 9,924,410 |
| 2024-05-24 | $24.17 | $24.39 | $23.95 | $24.10 | $24.10 | 9,673,760 |
| 2024-05-23 | $24.39 | $24.48 | $24.01 | $24.09 | $24.09 | 8,694,280 |
| 2024-05-22 | $24.80 | $25.07 | $24.38 | $24.47 | $24.47 | 10,040,760 |
| 2024-05-21 | $24.80 | $25.27 | $24.60 | $24.83 | $24.83 | 10,310,760 |
| 2024-05-20 | $25.21 | $25.30 | $24.66 | $24.79 | $24.79 | 10,712,790 |
| 2024-05-17 | $25.31 | $25.69 | $24.80 | $24.96 | $24.96 | 13,153,240 |
| 2024-05-16 | $26.21 | $26.43 | $25.10 | $25.25 | $25.25 | 19,662,740 |
| 2024-05-15 | $26.17 | $27.80 | $26.00 | $26.26 | $26.26 | 22,660,430 |
| 2024-05-14 | $25.21 | $26.35 | $25.21 | $26.26 | $26.26 | 27,887,460 |
| 2024-05-13 | $27.30 | $27.30 | $24.77 | $25.17 | $25.17 | 50,909,350 |
| 2024-05-10 | $27.79 | $28.15 | $27.33 | $27.81 | $27.81 | 8,845,710 |
| 2024-05-09 | $27.42 | $28.18 | $27.33 | $27.68 | $27.68 | 11,284,450 |
| 2024-05-08 | $28.29 | $28.50 | $27.32 | $27.38 | $27.38 | 16,477,440 |
| 2024-05-07 | $28.40 | $28.48 | $27.83 | $28.44 | $28.44 | 11,647,790 |
| 2024-05-06 | $27.99 | $28.80 | $27.13 | $28.40 | $28.40 | 21,675,970 |
| 2024-04-30 | $25.83 | $28.07 | $25.74 | $27.59 | $27.59 | 27,265,620 |
| 2024-04-29 | $26.36 | $26.45 | $25.45 | $26.08 | $26.08 | 20,586,240 |
| 2024-04-26 | $25.30 | $27.27 | $25.30 | $26.14 | $26.14 | 32,410,900 |
| 2024-04-25 | $24.00 | $24.88 | $23.91 | $24.79 | $24.79 | 13,411,500 |
| 2024-04-24 | $22.66 | $24.08 | $22.59 | $23.97 | $23.97 | 14,769,660 |
| 2024-04-23 | $22.20 | $22.84 | $22.20 | $22.79 | $22.79 | 5,556,530 |
| 2024-04-22 | $22.50 | $23.08 | $22.08 | $22.43 | $22.43 | 6,693,330 |
| 2024-04-19 | $22.06 | $22.72 | $21.94 | $22.51 | $22.51 | 8,182,070 |
| 2024-04-18 | $21.86 | $22.29 | $21.58 | $22.08 | $22.08 | 4,920,860 |
| 2024-04-17 | $21.81 | $22.35 | $21.69 | $21.95 | $21.95 | 6,469,890 |
| 2024-04-16 | $22.20 | $22.46 | $21.64 | $21.67 | $21.67 | 7,093,940 |
| 2024-04-15 | $22.63 | $23.35 | $21.98 | $22.34 | $22.34 | 11,272,900 |
| 2024-04-12 | $22.86 | $22.93 | $22.27 | $22.30 | $22.30 | 4,908,500 |
| 2024-04-11 | $22.52 | $23.31 | $22.45 | $22.85 | $22.85 | 6,560,600 |
| 2024-04-10 | $22.66 | $22.97 | $22.43 | $22.56 | $22.56 | 4,227,830 |
| 2024-04-09 | $22.91 | $23.08 | $22.63 | $22.77 | $22.77 | 5,139,940 |
| 2024-04-08 | $23.49 | $23.93 | $22.68 | $22.73 | $22.73 | 10,594,070 |
| 2024-04-03 | $23.15 | $23.65 | $22.86 | $23.51 | $23.51 | 11,275,590 |
| 2024-04-02 | $23.04 | $23.48 | $22.88 | $23.21 | $23.21 | 8,675,490 |
| 2024-04-01 | $22.49 | $23.22 | $22.35 | $23.05 | $23.05 | 9,610,980 |
| 2024-03-29 | $22.38 | $22.95 | $22.21 | $22.55 | $22.55 | 11,673,170 |
| 2024-03-28 | $20.69 | $22.55 | $20.65 | $22.38 | $22.38 | 19,037,830 |
| 2024-03-27 | $20.99 | $21.42 | $20.75 | $20.76 | $20.76 | 7,422,610 |
| 2024-03-26 | $21.03 | $21.16 | $20.70 | $20.97 | $20.97 | 4,220,570 |
| 2024-03-25 | $21.45 | $21.60 | $20.92 | $21.03 | $21.03 | 6,155,320 |
| 2024-03-22 | $21.33 | $21.73 | $20.88 | $21.50 | $21.50 | 9,879,880 |
| 2024-03-21 | $21.28 | $21.76 | $21.16 | $21.42 | $21.42 | 8,917,100 |
| 2024-03-20 | $20.81 | $21.37 | $20.66 | $21.20 | $21.20 | 8,621,530 |
| 2024-03-19 | $21.00 | $21.07 | $20.77 | $20.87 | $20.87 | 6,347,270 |
| 2024-03-18 | $20.48 | $21.15 | $20.28 | $21.05 | $21.05 | 9,380,720 |
| 2024-03-15 | $20.35 | $20.70 | $20.13 | $20.47 | $20.47 | 6,259,500 |
| 2024-03-14 | $20.85 | $21.08 | $20.37 | $20.50 | $20.50 | 6,622,530 |
| 2024-03-13 | $20.57 | $20.97 | $20.57 | $20.73 | $20.73 | 5,520,610 |
| 2024-03-12 | $20.91 | $21.18 | $20.63 | $20.66 | $20.66 | 8,738,030 |
| 2024-03-11 | $20.12 | $20.95 | $20.09 | $20.94 | $20.94 | 9,598,240 |
| 2024-03-08 | $19.78 | $20.23 | $19.61 | $20.18 | $20.18 | 7,256,340 |
| 2024-03-07 | $20.06 | $20.23 | $19.68 | $19.68 | $19.68 | 8,964,540 |
| 2024-03-06 | $20.11 | $20.39 | $19.92 | $20.09 | $20.09 | 8,125,350 |
| 2024-03-05 | $20.90 | $20.90 | $20.09 | $20.20 | $20.20 | 9,014,650 |
| 2024-03-04 | $21.06 | $21.38 | $20.68 | $20.88 | $20.88 | 8,209,490 |
| 2024-03-01 | $21.16 | $21.34 | $21.01 | $21.11 | $21.11 | 6,513,750 |
| 2024-02-29 | $20.50 | $21.23 | $20.41 | $21.16 | $21.16 | 8,574,620 |
| 2024-02-28 | $21.58 | $21.95 | $20.73 | $20.76 | $20.76 | 12,941,820 |
| 2024-02-27 | $21.44 | $21.48 | $21.16 | $21.46 | $21.46 | 8,081,460 |
| 2024-02-26 | $21.66 | $21.88 | $21.24 | $21.42 | $21.42 | 7,269,400 |
| 2024-02-23 | $21.54 | $21.68 | $21.24 | $21.66 | $21.66 | 5,542,820 |
| 2024-02-22 | $21.48 | $21.77 | $21.21 | $21.50 | $21.50 | 6,580,700 |
| 2024-02-21 | $21.22 | $22.07 | $21.01 | $21.49 | $21.49 | 8,202,820 |
| 2024-02-20 | $21.12 | $21.56 | $20.92 | $21.34 | $21.34 | 4,851,260 |
| 2024-02-19 | $22.02 | $22.02 | $21.09 | $21.32 | $21.32 | 8,764,280 |
| 2024-02-08 | $21.54 | $23.50 | $21.50 | $21.72 | $21.72 | 16,160,670 |
| 2024-02-07 | $21.03 | $21.80 | $20.80 | $21.77 | $21.77 | 14,658,270 |
| 2024-02-06 | $17.60 | $21.20 | $17.51 | $21.11 | $21.11 | 13,623,070 |
| 2024-02-05 | $18.99 | $18.99 | $17.20 | $17.76 | $17.76 | 9,059,800 |
| 2024-02-02 | $19.37 | $19.84 | $18.00 | $18.98 | $18.98 | 6,716,860 |
| 2024-02-01 | $19.34 | $19.84 | $19.11 | $19.35 | $19.35 | 7,569,070 |
| 2024-01-31 | $20.51 | $20.80 | $19.46 | $19.50 | $19.50 | 8,836,990 |
| 2024-01-30 | $21.09 | $21.46 | $20.62 | $20.63 | $20.63 | 3,708,960 |
| 2024-01-29 | $22.07 | $22.14 | $21.15 | $21.25 | $21.25 | 6,088,950 |
| 2024-01-26 | $22.08 | $22.33 | $21.71 | $22.00 | $22.00 | 5,465,080 |
| 2024-01-25 | $21.39 | $22.31 | $21.13 | $22.17 | $22.17 | 5,472,890 |
| 2024-01-24 | $21.37 | $21.52 | $20.67 | $21.45 | $21.45 | 4,475,450 |
| 2024-01-23 | $20.99 | $21.36 | $20.51 | $21.26 | $21.26 | 4,620,200 |
| 2024-01-22 | $22.34 | $22.56 | $20.78 | $20.99 | $20.99 | 7,618,440 |
| 2024-01-19 | $22.76 | $22.88 | $22.31 | $22.31 | $22.31 | 3,596,390 |
| 2024-01-18 | $22.97 | $22.97 | $22.19 | $22.86 | $22.86 | 7,505,730 |
| 2024-01-17 | $23.30 | $23.78 | $23.08 | $23.09 | $23.09 | 5,708,970 |
| 2024-01-16 | $23.33 | $23.40 | $22.87 | $23.32 | $23.32 | 4,318,010 |
| 2024-01-15 | $22.91 | $23.55 | $22.65 | $23.27 | $23.27 | 6,590,160 |
| 2024-01-12 | $23.94 | $24.16 | $22.97 | $22.98 | $22.98 | 10,609,950 |
| 2024-01-11 | $23.75 | $24.30 | $23.50 | $23.95 | $23.95 | 7,130,750 |
| 2024-01-10 | $23.52 | $24.11 | $23.06 | $23.87 | $23.87 | 9,435,000 |
| 2024-01-09 | $23.75 | $24.05 | $23.23 | $23.46 | $23.46 | 8,849,110 |
| 2024-01-08 | $24.25 | $24.40 | $23.56 | $23.98 | $23.98 | 8,205,420 |
| 2024-01-05 | $24.74 | $24.79 | $23.95 | $24.15 | $24.15 | 12,178,640 |
| 2024-01-04 | $23.64 | $25.24 | $23.45 | $24.74 | $24.74 | 22,030,060 |
| 2024-01-03 | $23.85 | $24.54 | $23.46 | $23.64 | $23.64 | 7,570,870 |
| 2024-01-02 | $23.33 | $24.14 | $23.21 | $23.81 | $23.81 | 11,798,890 |
| 2024-01-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-12-29 | $22.91 | $23.51 | $22.76 | $23.36 | $23.36 | 8,089,860 |
| 2023-12-28 | $22.94 | $23.15 | $22.61 | $22.88 | $22.88 | 7,529,220 |
| 2023-12-27 | $22.84 | $23.10 | $22.70 | $22.94 | $22.94 | 5,495,080 |
| 2023-12-26 | $23.32 | $23.32 | $22.70 | $22.84 | $22.84 | 5,373,540 |
| 2023-12-25 | $23.27 | $23.50 | $23.00 | $23.33 | $23.33 | 5,620,860 |
| 2023-12-22 | $23.50 | $23.50 | $23.12 | $23.22 | $23.22 | 6,393,210 |
| 2023-12-21 | $23.65 | $23.85 | $23.03 | $23.55 | $23.55 | 9,581,020 |
| 2023-12-20 | $22.95 | $24.11 | $22.95 | $23.65 | $23.65 | 19,743,330 |
| 2023-12-19 | $22.77 | $23.01 | $22.62 | $22.76 | $22.76 | 5,552,210 |
| 2023-12-18 | $23.14 | $23.26 | $22.61 | $22.73 | $22.73 | 8,484,460 |
| 2023-12-14 | $23.44 | $23.87 | $23.31 | $23.40 | $23.40 | 11,396,190 |
| 2023-12-13 | $23.07 | $24.14 | $23.01 | $23.45 | $23.45 | 19,339,330 |
| 2023-12-12 | $23.43 | $23.79 | $22.83 | $23.14 | $23.14 | 14,515,280 |
| 2023-12-11 | $23.45 | $23.64 | $22.57 | $23.44 | $23.44 | 20,276,420 |
| 2023-12-08 | $22.50 | $24.25 | $22.31 | $23.36 | $23.36 | 51,857,430 |
| 2023-12-07 | $19.72 | $22.58 | $19.72 | $22.26 | $22.26 | 41,542,900 |
| 2023-12-06 | $19.86 | $19.96 | $19.56 | $19.82 | $19.82 | 7,251,130 |
| 2023-12-05 | $20.15 | $20.20 | $19.78 | $19.91 | $19.91 | 6,034,840 |
| 2023-12-04 | $20.69 | $20.69 | $20.15 | $20.21 | $20.21 | 5,648,790 |
| 2023-12-01 | $20.55 | $20.67 | $20.36 | $20.60 | $20.60 | 4,307,890 |
| 2023-11-30 | $20.65 | $20.70 | $20.41 | $20.51 | $20.51 | 3,800,500 |
| 2023-11-29 | $20.97 | $21.06 | $20.60 | $20.61 | $20.61 | 3,221,740 |
| 2023-11-28 | $20.80 | $21.05 | $20.43 | $21.01 | $21.01 | 4,674,980 |
| 2023-11-27 | $21.25 | $21.37 | $20.77 | $20.81 | $20.81 | 5,687,280 |
| 2023-11-24 | $21.18 | $21.31 | $20.97 | $21.22 | $21.22 | 6,145,980 |
| 2023-11-23 | $20.90 | $21.15 | $20.85 | $21.13 | $21.13 | 4,784,920 |
| 2023-11-22 | $20.94 | $21.08 | $20.86 | $20.86 | $20.86 | 3,707,470 |
| 2023-11-21 | $21.10 | $21.34 | $20.90 | $20.96 | $20.96 | 5,112,590 |
| 2023-11-20 | $20.91 | $21.10 | $20.67 | $21.05 | $21.05 | 6,616,800 |
| 2023-11-17 | $20.71 | $21.05 | $20.58 | $20.95 | $20.95 | 4,651,700 |
| 2023-11-16 | $21.05 | $21.09 | $20.72 | $20.77 | $20.77 | 5,053,710 |
| 2023-11-15 | $21.20 | $21.30 | $20.96 | $21.08 | $21.08 | 5,849,140 |
| 2023-11-14 | $21.02 | $21.27 | $21.01 | $21.12 | $21.12 | 3,602,960 |
| 2023-11-13 | $21.24 | $21.36 | $20.97 | $21.07 | $21.07 | 4,994,350 |
| 2023-11-10 | $21.24 | $21.34 | $20.95 | $21.20 | $21.20 | 5,116,480 |
| 2023-11-09 | $21.68 | $21.87 | $21.23 | $21.27 | $21.27 | 6,430,570 |
| 2023-11-08 | $21.28 | $22.08 | $21.25 | $21.67 | $21.67 | 8,491,610 |
| 2023-11-07 | $21.59 | $21.65 | $21.24 | $21.34 | $21.34 | 7,184,950 |
| 2023-11-06 | $21.40 | $21.78 | $21.29 | $21.58 | $21.58 | 7,751,150 |
| 2023-11-03 | $21.33 | $21.53 | $21.21 | $21.37 | $21.37 | 4,785,700 |
| 2023-11-02 | $21.87 | $21.94 | $21.17 | $21.20 | $21.20 | 7,687,920 |
| 2023-11-01 | $22.08 | $22.22 | $21.70 | $21.81 | $21.81 | 5,680,830 |
| 2023-10-31 | $22.26 | $22.45 | $21.97 | $22.06 | $22.06 | 6,623,680 |
| 2023-10-30 | $22.69 | $22.95 | $21.92 | $22.31 | $22.31 | 14,317,630 |
| 2023-10-27 | $22.36 | $23.48 | $22.20 | $23.29 | $23.29 | 8,542,280 |
| 2023-10-26 | $22.04 | $22.58 | $21.91 | $22.44 | $22.44 | 4,512,960 |
| 2023-10-25 | $22.13 | $22.39 | $22.00 | $22.16 | $22.16 | 3,781,470 |
| 2023-10-24 | $21.69 | $22.18 | $21.51 | $22.00 | $22.00 | 4,272,140 |
| 2023-10-23 | $22.08 | $22.20 | $21.52 | $21.67 | $21.67 | 5,145,600 |
| 2023-10-20 | $22.39 | $22.77 | $22.19 | $22.26 | $22.26 | 3,887,460 |
| 2023-10-19 | $22.55 | $22.95 | $22.24 | $22.45 | $22.45 | 5,190,910 |
| 2023-10-18 | $23.17 | $23.20 | $22.47 | $22.55 | $22.55 | 7,744,890 |
| 2023-10-17 | $23.40 | $23.58 | $22.96 | $23.16 | $23.16 | 8,590,630 |
| 2023-10-16 | $23.67 | $23.88 | $23.20 | $23.40 | $23.40 | 7,129,770 |
| 2023-10-13 | $22.97 | $23.77 | $22.85 | $23.64 | $23.64 | 9,570,830 |
| 2023-10-12 | $22.70 | $23.12 | $22.69 | $22.98 | $22.98 | 5,179,890 |
| 2023-10-11 | $22.67 | $23.06 | $22.57 | $22.70 | $22.70 | 5,569,430 |
| 2023-10-10 | $23.40 | $23.51 | $22.62 | $22.67 | $22.67 | 8,361,240 |
| 2023-10-09 | $22.44 | $23.28 | $22.22 | $22.95 | $22.95 | 9,180,390 |
| 2023-09-28 | $22.32 | $22.61 | $22.20 | $22.35 | $22.35 | 3,704,700 |
| 2023-09-27 | $22.05 | $22.58 | $22.05 | $22.32 | $22.32 | 7,172,450 |
| 2023-09-26 | $22.22 | $22.36 | $21.96 | $22.00 | $22.00 | 3,200,340 |
| 2023-09-25 | $22.12 | $22.46 | $21.97 | $22.22 | $22.22 | 3,949,330 |
| 2023-09-22 | $22.01 | $22.25 | $21.78 | $22.20 | $22.20 | 4,307,090 |
| 2023-09-21 | $22.05 | $22.18 | $21.92 | $22.06 | $22.06 | 3,421,640 |
| 2023-09-20 | $22.17 | $22.37 | $22.02 | $22.09 | $22.09 | 3,077,720 |
| 2023-09-19 | $22.06 | $22.53 | $21.94 | $22.17 | $22.17 | 6,535,460 |
| 2023-09-18 | $21.94 | $22.18 | $21.82 | $22.10 | $22.10 | 5,561,930 |
| 2023-09-15 | $21.99 | $22.14 | $21.81 | $21.94 | $21.94 | 5,149,160 |
| 2023-09-14 | $21.70 | $22.00 | $21.67 | $21.96 | $21.96 | 4,477,550 |
| 2023-09-13 | $21.95 | $22.01 | $21.64 | $21.79 | $21.79 | 3,469,170 |
| 2023-09-12 | $21.93 | $22.02 | $21.80 | $21.88 | $21.88 | 2,409,090 |
| 2023-09-11 | $21.36 | $22.08 | $21.36 | $21.95 | $21.95 | 7,653,530 |
| 2023-09-08 | $21.50 | $21.68 | $21.27 | $21.35 | $21.35 | 3,645,920 |
| 2023-09-07 | $21.91 | $22.06 | $21.55 | $21.57 | $21.57 | 5,007,450 |
| 2023-09-06 | $21.66 | $22.07 | $21.59 | $21.91 | $21.91 | 5,403,760 |
| 2023-09-05 | $21.88 | $21.95 | $21.69 | $21.79 | $21.79 | 3,500,010 |
| 2023-09-04 | $21.55 | $21.96 | $21.49 | $21.88 | $21.88 | 6,736,700 |
| 2023-09-01 | $21.41 | $21.56 | $21.16 | $21.47 | $21.47 | 3,425,530 |
| 2023-08-31 | $21.15 | $21.59 | $20.91 | $21.45 | $21.45 | 7,456,050 |
| 2023-08-30 | $21.50 | $21.50 | $20.80 | $21.00 | $21.00 | 9,964,250 |
| 2023-08-29 | $19.70 | $20.86 | $19.70 | $20.78 | $20.78 | 9,340,070 |
| 2023-08-28 | $20.35 | $20.67 | $19.61 | $19.70 | $19.70 | 9,058,680 |
| 2023-08-25 | $19.51 | $19.62 | $18.83 | $19.09 | $19.09 | 8,637,630 |
| 2023-08-24 | $20.00 | $20.13 | $19.40 | $19.56 | $19.56 | 7,792,790 |
| 2023-08-23 | $20.43 | $20.44 | $19.95 | $20.01 | $20.01 | 3,701,620 |
| 2023-08-22 | $20.88 | $20.96 | $20.11 | $20.43 | $20.43 | 5,258,850 |
| 2023-08-21 | $21.26 | $21.48 | $20.71 | $20.77 | $20.77 | 3,752,260 |
| 2023-08-18 | $21.62 | $21.75 | $21.26 | $21.27 | $21.27 | 3,536,830 |
| 2023-08-17 | $21.80 | $21.84 | $21.47 | $21.66 | $21.66 | 3,525,470 |
| 2023-08-16 | $21.48 | $22.27 | $21.42 | $21.85 | $21.85 | 6,327,180 |
| 2023-08-15 | $21.41 | $21.59 | $21.31 | $21.56 | $21.56 | 2,318,250 |
| 2023-08-14 | $21.69 | $21.96 | $21.31 | $21.55 | $21.55 | 3,973,950 |
| 2023-08-11 | $21.59 | $22.10 | $21.54 | $21.76 | $21.76 | 5,292,860 |
| 2023-08-10 | $21.77 | $21.88 | $21.58 | $21.58 | $21.58 | 2,621,990 |
| 2023-08-09 | $21.60 | $22.09 | $21.49 | $21.79 | $21.79 | 4,633,650 |
| 2023-08-08 | $21.75 | $21.82 | $21.28 | $21.61 | $21.61 | 4,067,860 |
| 2023-08-07 | $21.90 | $22.00 | $21.59 | $21.78 | $21.78 | 4,636,370 |
| 2023-08-04 | $22.31 | $22.37 | $21.95 | $21.98 | $21.98 | 4,206,760 |
| 2023-08-03 | $22.00 | $22.27 | $21.88 | $22.17 | $22.17 | 4,572,700 |
| 2023-08-02 | $21.95 | $22.11 | $21.86 | $22.00 | $22.00 | 3,250,080 |
| 2023-08-01 | $21.91 | $22.04 | $21.79 | $21.97 | $21.97 | 3,346,520 |
| 2023-07-31 | $22.07 | $22.17 | $21.88 | $21.93 | $21.93 | 4,355,400 |
| 2023-07-28 | $21.75 | $22.06 | $21.70 | $22.00 | $22.00 | 5,274,650 |
| 2023-07-27 | $21.81 | $21.98 | $21.72 | $21.76 | $21.76 | 2,744,060 |
| 2023-07-26 | $21.90 | $22.12 | $21.80 | $21.86 | $21.86 | 3,668,560 |
| 2023-07-25 | $21.63 | $21.99 | $21.62 | $21.91 | $21.91 | 4,237,730 |
| 2023-07-24 | $21.66 | $21.90 | $21.51 | $21.65 | $21.65 | 3,108,530 |
| 2023-07-21 | $21.66 | $21.85 | $21.50 | $21.61 | $21.61 | 3,508,650 |
| 2023-07-20 | $21.75 | $21.95 | $21.62 | $21.67 | $21.67 | 3,010,770 |
| 2023-07-19 | $21.92 | $22.01 | $21.64 | $21.75 | $21.75 | 5,335,070 |
| 2023-07-18 | $22.30 | $22.35 | $21.82 | $22.01 | $22.01 | 7,151,410 |
| 2023-07-17 | $21.68 | $22.87 | $21.65 | $22.40 | $22.40 | 16,997,300 |
| 2023-07-14 | $21.48 | $22.15 | $21.42 | $21.60 | $21.60 | 9,161,140 |
| 2023-07-13 | $21.09 | $21.26 | $21.05 | $21.17 | $21.17 | 3,351,970 |
| 2023-07-12 | $21.20 | $21.29 | $20.99 | $21.08 | $21.08 | 2,250,190 |
| 2023-07-11 | $21.10 | $21.34 | $20.97 | $21.25 | $21.25 | 2,510,180 |
| 2023-07-10 | $21.10 | $21.30 | $21.00 | $21.07 | $21.07 | 3,405,360 |
| 2023-07-07 | $21.25 | $21.40 | $21.10 | $21.12 | $21.12 | 2,416,090 |
| 2023-07-06 | $21.46 | $21.64 | $21.23 | $21.30 | $21.30 | 2,734,860 |
| 2023-07-05 | $21.63 | $21.68 | $21.43 | $21.47 | $21.47 | 2,993,150 |
| 2023-07-04 | $22.06 | $22.06 | $21.53 | $21.65 | $21.65 | 6,016,940 |
| 2023-07-03 | $22.00 | $22.15 | $21.92 | $22.03 | $22.03 | 2,801,550 |
| 2023-06-30 | $21.65 | $22.08 | $21.65 | $22.00 | $22.00 | 3,914,330 |
| 2023-06-29 | $21.51 | $21.74 | $21.48 | $21.62 | $21.62 | 3,030,740 |
| 2023-06-28 | $21.62 | $21.68 | $21.29 | $21.51 | $21.51 | 2,678,160 |
| 2023-06-27 | $21.53 | $21.76 | $21.32 | $21.59 | $21.59 | 3,111,900 |
| 2023-06-26 | $21.41 | $21.61 | $21.22 | $21.30 | $21.30 | 3,371,420 |
| 2023-06-21 | $21.70 | $21.78 | $21.35 | $21.45 | $21.45 | 4,763,210 |
| 2023-06-20 | $22.00 | $22.09 | $21.62 | $21.70 | $21.70 | 4,680,400 |
| 2023-06-19 | $22.33 | $22.38 | $21.98 | $21.98 | $21.98 | 3,742,560 |
| 2023-06-16 | $22.32 | $22.51 | $22.11 | $22.22 | $22.22 | 4,932,570 |
| 2023-06-15 | $22.12 | $22.39 | $21.93 | $22.32 | $22.32 | 4,428,690 |
| 2023-06-14 | $22.26 | $22.49 | $22.15 | $22.15 | $22.15 | 3,422,870 |
| 2023-06-13 | $22.07 | $22.40 | $21.93 | $22.25 | $22.25 | 3,369,470 |
| 2023-06-12 | $22.34 | $22.52 | $22.00 | $22.08 | $22.08 | 3,828,800 |
| 2023-06-09 | $22.22 | $22.60 | $22.15 | $22.33 | $22.33 | 5,183,740 |
| 2023-06-08 | $22.00 | $22.31 | $21.80 | $22.20 | $22.20 | 4,392,240 |
| 2023-06-07 | $22.38 | $22.48 | $21.92 | $22.09 | $22.09 | 3,553,090 |
| 2023-06-06 | $22.63 | $22.85 | $22.28 | $22.38 | $22.28 | 4,678,380 |
| 2023-06-05 | $22.80 | $22.88 | $22.46 | $22.62 | $22.52 | 4,891,980 |
| 2023-06-02 | $22.90 | $22.95 | $22.73 | $22.76 | $22.66 | 3,421,290 |
| 2023-06-01 | $22.84 | $23.15 | $22.62 | $22.76 | $22.66 | 4,534,610 |
| 2023-05-31 | $23.15 | $23.52 | $22.65 | $22.84 | $22.74 | 5,549,500 |
| 2023-05-30 | $23.05 | $23.28 | $22.80 | $23.16 | $23.06 | 3,985,320 |
| 2023-05-29 | $23.26 | $23.50 | $22.98 | $23.16 | $23.06 | 3,547,580 |
| 2023-05-26 | $23.44 | $23.58 | $22.88 | $23.25 | $23.15 | 3,978,920 |
| 2023-05-25 | $23.65 | $23.70 | $23.20 | $23.43 | $23.32 | 5,809,930 |
| 2023-05-24 | $23.80 | $23.95 | $23.40 | $23.68 | $23.57 | 6,500,340 |
| 2023-05-23 | $23.99 | $24.17 | $23.80 | $23.80 | $23.69 | 4,615,320 |
| 2023-05-22 | $24.27 | $24.45 | $23.93 | $23.99 | $23.88 | 4,660,780 |
| 2023-05-19 | $23.82 | $24.34 | $23.60 | $24.18 | $24.07 | 6,176,810 |
| 2023-05-18 | $24.36 | $24.36 | $23.73 | $23.86 | $23.75 | 7,686,620 |
| 2023-05-17 | $24.08 | $24.26 | $23.65 | $24.19 | $24.08 | 6,977,470 |
| 2023-05-16 | $23.94 | $24.43 | $23.85 | $24.10 | $23.99 | 7,119,450 |
| 2023-05-15 | $24.15 | $24.80 | $23.70 | $23.99 | $23.88 | 9,642,590 |
| 2023-05-12 | $23.88 | $25.14 | $23.72 | $24.14 | $24.03 | 10,651,470 |
| 2023-05-11 | $23.70 | $24.57 | $23.70 | $23.83 | $23.72 | 8,602,810 |
| 2023-05-10 | $22.49 | $24.45 | $22.46 | $24.18 | $24.07 | 19,015,970 |
| 2023-05-09 | $22.57 | $23.05 | $22.29 | $22.49 | $22.39 | 7,720,750 |
| 2023-05-08 | $22.18 | $22.65 | $21.93 | $22.59 | $22.49 | 11,066,440 |
| 2023-05-05 | $21.99 | $22.41 | $21.81 | $22.18 | $22.08 | 7,552,320 |
| 2023-05-04 | $21.88 | $22.18 | $21.69 | $21.98 | $21.88 | 8,063,770 |
| 2023-05-03 | $21.88 | $21.88 | $21.88 | $21.88 | $21.78 | 0 |
| 2023-05-02 | $21.88 | $21.88 | $21.88 | $21.88 | $21.78 | 0 |
| 2023-04-28 | $21.37 | $22.10 | $20.75 | $21.88 | $21.78 | 13,454,970 |
| 2023-04-27 | $22.03 | $22.70 | $21.87 | $22.39 | $22.29 | 8,982,360 |
| 2023-04-26 | $21.82 | $22.47 | $21.66 | $22.03 | $21.93 | 12,171,810 |
| 2023-04-25 | $23.80 | $23.86 | $21.50 | $21.69 | $21.59 | 24,529,660 |
| 2023-04-24 | $23.82 | $24.26 | $23.72 | $23.86 | $23.75 | 6,522,750 |
| 2023-04-21 | $24.43 | $24.67 | $23.79 | $23.82 | $23.82 | 8,344,420 |
| 2023-04-20 | $25.20 | $25.32 | $24.35 | $24.52 | $24.52 | 8,770,570 |
| 2023-04-19 | $25.56 | $25.66 | $25.09 | $25.13 | $25.13 | 8,473,880 |
| 2023-04-18 | $26.41 | $26.55 | $25.71 | $25.79 | $25.79 | 6,441,400 |
| 2023-04-17 | $26.41 | $26.50 | $25.91 | $26.14 | $26.14 | 6,651,240 |
| 2023-04-14 | $26.88 | $27.21 | $26.34 | $26.49 | $26.49 | 7,277,860 |
| 2023-04-13 | $26.40 | $27.06 | $26.06 | $26.66 | $26.66 | 9,519,420 |
| 2023-04-12 | $26.47 | $26.79 | $26.29 | $26.55 | $26.55 | 5,957,750 |
| 2023-04-11 | $26.58 | $26.85 | $26.30 | $26.59 | $26.59 | 6,337,910 |
| 2023-04-10 | $27.38 | $27.47 | $26.63 | $26.63 | $26.63 | 10,231,400 |
| 2023-04-07 | $26.66 | $27.49 | $26.56 | $27.37 | $27.37 | 14,834,060 |
| 2023-04-06 | $26.71 | $27.20 | $26.50 | $26.70 | $26.70 | 9,878,310 |
| 2023-04-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2023-04-04 | $25.77 | $27.26 | $25.56 | $26.80 | $26.80 | 17,425,810 |
| 2023-04-03 | $25.96 | $26.68 | $25.82 | $25.83 | $25.83 | 9,631,120 |
| 2023-03-31 | $26.10 | $26.40 | $25.65 | $25.82 | $25.82 | 10,272,690 |
| 2023-03-30 | $25.98 | $26.55 | $25.90 | $26.19 | $26.19 | 9,554,190 |
| 2023-03-29 | $27.23 | $27.24 | $25.95 | $25.97 | $25.97 | 13,184,740 |
| 2023-03-28 | $26.95 | $27.40 | $26.75 | $27.08 | $27.08 | 11,778,200 |
| 2023-03-27 | $27.50 | $27.95 | $26.81 | $26.95 | $26.95 | 18,611,420 |
| 2023-03-24 | $25.28 | $27.63 | $25.25 | $27.39 | $27.39 | 27,495,640 |
| 2023-03-23 | $24.96 | $25.39 | $24.91 | $25.24 | $25.24 | 8,618,820 |
| 2023-03-22 | $24.61 | $25.15 | $24.56 | $25.06 | $25.06 | 8,091,280 |
| 2023-03-21 | $24.12 | $24.95 | $24.12 | $24.59 | $24.59 | 7,302,210 |
| 2023-03-20 | $24.27 | $24.45 | $24.10 | $24.19 | $24.19 | 4,478,660 |
| 2023-03-17 | $24.05 | $24.65 | $24.01 | $24.27 | $24.27 | 6,948,710 |
| 2023-03-16 | $24.11 | $24.43 | $23.85 | $23.87 | $23.87 | 7,239,640 |
| 2023-03-15 | $24.25 | $24.65 | $24.21 | $24.23 | $24.23 | 5,271,130 |
| 2023-03-14 | $24.94 | $24.96 | $24.11 | $24.23 | $24.23 | 7,463,110 |
| 2023-03-13 | $24.87 | $24.99 | $24.62 | $24.90 | $24.90 | 4,712,180 |
| 2023-03-10 | $25.40 | $25.40 | $24.86 | $24.86 | $24.86 | 5,372,660 |
| 2023-03-09 | $25.38 | $25.90 | $25.10 | $25.40 | $25.40 | 5,517,510 |
| 2023-03-08 | $24.95 | $25.42 | $24.82 | $25.38 | $25.38 | 6,126,550 |
| 2023-03-07 | $26.02 | $26.06 | $24.79 | $24.86 | $24.86 | 10,663,370 |
| 2023-03-06 | $26.59 | $26.69 | $26.00 | $26.11 | $26.11 | 6,865,070 |
| 2023-03-03 | $26.31 | $26.60 | $26.06 | $26.56 | $26.56 | 9,424,300 |
| 2023-03-02 | $25.68 | $26.56 | $25.62 | $26.29 | $26.29 | 11,857,870 |
| 2023-03-01 | $25.60 | $25.87 | $25.35 | $25.69 | $25.69 | 6,148,960 |
| 2023-02-28 | $25.50 | $25.74 | $25.35 | $25.68 | $25.68 | 4,131,130 |
| 2023-02-27 | $25.80 | $26.10 | $25.32 | $25.53 | $25.53 | 6,538,210 |
| 2023-02-24 | $25.83 | $26.49 | $25.77 | $25.98 | $25.98 | 8,027,260 |
| 2023-02-23 | $26.09 | $26.36 | $25.63 | $25.77 | $25.77 | 8,440,890 |
| 2023-02-22 | $26.42 | $26.42 | $26.04 | $26.11 | $26.11 | 6,772,140 |
| 2023-02-21 | $26.68 | $26.98 | $26.08 | $26.45 | $26.45 | 10,542,170 |
| 2023-02-20 | $26.25 | $26.74 | $25.75 | $26.68 | $26.68 | 10,465,110 |
| 2023-02-17 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 13,512,430 |
| 2023-02-16 | $28.26 | $28.73 | $26.53 | $26.61 | $26.61 | 24,190,070 |
| 2023-02-15 | $27.45 | $28.50 | $27.16 | $28.27 | $28.27 | 20,298,630 |
| 2023-02-14 | $26.90 | $28.07 | $26.83 | $27.59 | $27.59 | 23,167,810 |
| 2023-02-13 | $26.40 | $26.87 | $26.16 | $26.85 | $26.85 | 12,161,950 |
| 2023-02-10 | $26.30 | $26.80 | $26.01 | $26.54 | $26.54 | 14,862,200 |
| 2023-02-09 | $26.11 | $26.70 | $26.00 | $26.40 | $26.40 | 12,056,310 |
| 2023-02-08 | $25.50 | $26.99 | $25.45 | $26.20 | $26.20 | 22,469,190 |
| 2023-02-07 | $25.58 | $25.86 | $25.02 | $25.59 | $25.59 | 10,388,840 |
| 2023-02-06 | $25.50 | $25.50 | $24.89 | $25.50 | $25.50 | 9,993,880 |
| 2023-02-03 | $25.70 | $26.18 | $25.06 | $25.56 | $25.56 | 15,495,170 |
| 2023-02-02 | $24.70 | $26.26 | $24.57 | $25.69 | $25.69 | 24,503,520 |
| 2023-02-01 | $24.70 | $24.87 | $24.29 | $24.75 | $24.75 | 12,689,310 |
| 2023-01-31 | $24.00 | $25.12 | $23.61 | $24.96 | $24.96 | 19,700,730 |
| 2023-01-30 | $24.58 | $24.95 | $24.51 | $24.51 | $24.51 | 10,017,440 |
| 2023-01-20 | $24.40 | $24.84 | $24.30 | $24.48 | $24.48 | 9,300,370 |
| 2023-01-19 | $23.41 | $24.91 | $23.15 | $24.39 | $24.39 | 18,391,950 |
| 2023-01-18 | $24.06 | $24.06 | $23.25 | $23.39 | $23.39 | 13,386,860 |
| 2023-01-17 | $24.33 | $24.57 | $24.01 | $24.06 | $24.06 | 10,219,730 |
| 2023-01-16 | $24.20 | $24.76 | $23.91 | $24.40 | $24.40 | 25,083,980 |
| 2023-01-13 | $23.72 | $25.18 | $23.65 | $24.30 | $24.30 | 35,338,060 |
| 2023-01-12 | $21.30 | $23.99 | $21.00 | $23.71 | $23.71 | 34,120,530 |
| 2023-01-11 | $21.55 | $21.65 | $21.24 | $21.30 | $21.30 | 6,888,060 |
| 2023-01-10 | $21.72 | $21.77 | $21.33 | $21.54 | $21.54 | 7,212,670 |
| 2023-01-09 | $21.98 | $22.13 | $21.71 | $21.73 | $21.73 | 8,453,380 |
| 2023-01-06 | $21.60 | $21.92 | $21.42 | $21.87 | $21.87 | 9,413,330 |
| 2023-01-05 | $21.54 | $21.75 | $21.30 | $21.65 | $21.65 | 8,076,020 |
| 2023-01-04 | $21.50 | $21.86 | $21.26 | $21.61 | $21.61 | 10,676,890 |
| 2023-01-03 | $21.10 | $21.43 | $20.96 | $21.41 | $21.41 | 8,221,580 |
| 2023-01-02 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2022-12-30 | $21.44 | $21.46 | $20.97 | $21.03 | $21.03 | 8,477,190 |
| 2022-12-29 | $21.50 | $21.62 | $21.13 | $21.34 | $21.34 | 8,365,360 |
| 2022-12-28 | $21.45 | $21.88 | $21.31 | $21.58 | $21.58 | 9,432,050 |
| 2022-12-27 | $22.35 | $22.43 | $21.23 | $21.54 | $21.54 | 15,574,750 |
| 2022-12-26 | $21.91 | $23.11 | $21.91 | $22.46 | $22.46 | 13,292,740 |
| 2022-12-23 | $21.43 | $22.07 | $21.39 | $21.93 | $21.93 | 11,171,530 |
| 2022-12-22 | $22.20 | $22.26 | $21.37 | $21.44 | $21.44 | 12,677,220 |
| 2022-12-21 | $22.90 | $23.15 | $21.95 | $22.07 | $22.07 | 15,871,810 |
| 2022-12-20 | $23.50 | $23.88 | $22.87 | $22.90 | $22.90 | 14,848,310 |
| 2022-12-19 | $25.59 | $25.75 | $23.50 | $23.72 | $23.72 | 23,648,740 |
| 2022-12-16 | $25.06 | $25.59 | $25.00 | $25.26 | $25.26 | 17,529,000 |
| 2022-12-15 | $25.22 | $25.65 | $24.96 | $25.27 | $25.27 | 19,059,280 |
| 2022-12-14 | $26.23 | $26.24 | $25.12 | $25.20 | $25.20 | 22,466,810 |
| 2022-12-13 | $26.70 | $26.84 | $25.72 | $26.23 | $26.23 | 29,290,650 |
| 2022-12-12 | $26.47 | $27.99 | $26.05 | $26.57 | $26.57 | 66,346,220 |
| 2022-12-09 | $23.50 | $25.75 | $23.38 | $25.48 | $25.48 | 50,749,730 |
| 2022-12-08 | $23.28 | $23.74 | $23.15 | $23.48 | $23.48 | 11,262,520 |
| 2022-12-07 | $23.20 | $23.44 | $22.96 | $23.30 | $23.30 | 9,616,070 |
| 2022-12-06 | $23.64 | $23.85 | $23.04 | $23.18 | $23.18 | 14,978,370 |
| 2022-12-05 | $24.38 | $24.60 | $23.62 | $23.83 | $23.83 | 16,433,080 |
| 2022-12-01 | $24.83 | $24.94 | $23.55 | $23.75 | $23.75 | 23,625,540 |
| 2022-11-30 | $25.30 | $25.63 | $24.60 | $24.60 | $24.60 | 24,097,760 |
| 2022-11-29 | $23.49 | $25.50 | $23.49 | $25.07 | $25.07 | 26,083,140 |
| 2022-11-28 | $23.16 | $24.06 | $23.15 | $23.65 | $23.65 | 10,024,190 |
| 2022-11-25 | $24.30 | $24.32 | $23.41 | $23.47 | $23.47 | 15,911,040 |
| 2022-11-24 | $24.24 | $24.71 | $24.07 | $24.53 | $24.53 | 11,460,990 |
| 2022-11-23 | $25.21 | $25.30 | $23.90 | $24.20 | $24.20 | 17,552,950 |
| 2022-11-22 | $25.95 | $26.19 | $24.75 | $25.22 | $25.22 | 23,801,490 |
| 2022-11-21 | $24.70 | $26.39 | $24.30 | $26.27 | $26.27 | 30,615,380 |
| 2022-11-18 | $25.20 | $25.86 | $24.82 | $24.95 | $24.95 | 20,621,310 |
| 2022-11-17 | $24.30 | $25.38 | $24.29 | $25.23 | $25.23 | 22,706,250 |
| 2022-11-16 | $24.37 | $25.79 | $24.06 | $24.77 | $24.77 | 34,637,000 |
| 2022-11-15 | $23.95 | $24.15 | $23.34 | $24.14 | $24.14 | 16,863,910 |
| 2022-11-14 | $23.02 | $24.08 | $22.72 | $23.83 | $23.83 | 21,273,910 |
| 2022-11-11 | $24.91 | $24.99 | $23.10 | $23.13 | $23.13 | 30,359,700 |
| 2022-11-10 | $23.05 | $24.64 | $23.03 | $24.31 | $24.31 | 24,981,830 |
| 2022-11-09 | $23.26 | $23.72 | $23.22 | $23.35 | $23.35 | 11,476,340 |
| 2022-11-08 | $23.80 | $23.85 | $23.12 | $23.33 | $23.33 | 12,023,300 |
| 2022-11-07 | $23.53 | $24.00 | $23.24 | $23.55 | $23.55 | 16,268,310 |
| 2022-11-04 | $23.41 | $24.05 | $23.23 | $23.69 | $23.69 | 19,043,060 |
| 2022-11-03 | $23.20 | $23.85 | $22.97 | $23.40 | $23.40 | 20,923,770 |
| 2022-11-02 | $21.60 | $24.66 | $21.51 | $23.71 | $23.71 | 43,235,730 |
| 2022-11-01 | $21.32 | $21.84 | $21.00 | $21.78 | $21.78 | 13,666,470 |
| 2022-10-31 | $20.88 | $21.72 | $20.75 | $21.32 | $21.32 | 11,202,260 |
| 2022-10-28 | $22.01 | $22.25 | $20.92 | $21.02 | $21.02 | 13,331,670 |
| 2022-10-27 | $21.84 | $22.33 | $21.57 | $22.15 | $22.15 | 14,322,630 |
| 2022-10-26 | $20.79 | $22.18 | $20.62 | $21.95 | $21.95 | 20,440,770 |
| 2022-10-25 | $21.37 | $21.44 | $20.13 | $20.53 | $20.53 | 14,936,710 |
| 2022-10-24 | $22.30 | $22.34 | $21.15 | $21.24 | $21.24 | 15,461,640 |
| 2022-10-21 | $22.24 | $22.48 | $21.81 | $22.30 | $22.30 | 14,313,790 |
| 2022-10-20 | $21.77 | $23.20 | $21.65 | $22.65 | $22.65 | 26,517,830 |
| 2022-10-19 | $22.13 | $22.35 | $21.68 | $21.80 | $21.80 | 10,930,840 |
| 2022-10-18 | $21.85 | $22.89 | $21.47 | $22.35 | $22.35 | 22,394,600 |
| 2022-10-17 | $21.40 | $22.05 | $21.30 | $21.86 | $21.86 | 18,343,540 |
| 2022-10-14 | $20.35 | $22.10 | $20.26 | $21.48 | $21.48 | 24,633,340 |
| 2022-10-13 | $20.06 | $20.42 | $19.91 | $20.18 | $20.18 | 9,756,020 |
| 2022-10-12 | $19.47 | $19.96 | $19.11 | $19.96 | $19.96 | 7,235,360 |
| 2022-10-11 | $19.69 | $19.78 | $19.06 | $19.47 | $19.47 | 7,267,940 |
| 2022-10-10 | $19.95 | $20.35 | $19.51 | $19.60 | $19.60 | 9,678,750 |
| 2022-09-30 | $19.94 | $20.30 | $19.81 | $19.93 | $19.93 | 8,361,220 |
| 2022-09-29 | $19.93 | $20.33 | $19.77 | $19.91 | $19.91 | 12,350,930 |
| 2022-09-28 | $19.81 | $20.42 | $19.63 | $19.63 | $19.63 | 11,742,170 |
| 2022-09-27 | $18.80 | $20.05 | $18.76 | $19.96 | $19.96 | 16,701,340 |
| 2022-09-26 | $19.05 | $19.18 | $18.68 | $18.68 | $18.68 | 7,578,780 |
| 2022-09-23 | $19.74 | $19.85 | $19.12 | $19.24 | $19.24 | 7,828,750 |
| 2022-09-22 | $19.90 | $20.17 | $19.72 | $19.72 | $19.72 | 6,767,870 |
| 2022-09-21 | $20.06 | $20.24 | $19.49 | $20.10 | $20.10 | 9,095,760 |
| 2022-09-20 | $20.26 | $20.33 | $20.03 | $20.15 | $20.15 | 5,873,250 |
| 2022-09-19 | $20.61 | $20.75 | $20.07 | $20.10 | $20.10 | 7,997,600 |
| 2022-09-16 | $21.68 | $21.68 | $20.66 | $20.66 | $20.66 | 11,217,130 |
| 2022-09-15 | $22.11 | $22.41 | $21.58 | $21.62 | $21.62 | 9,199,800 |
| 2022-09-14 | $21.99 | $22.13 | $21.56 | $22.05 | $22.05 | 6,777,500 |
| 2022-09-13 | $22.29 | $22.73 | $22.24 | $22.28 | $22.28 | 7,059,980 |
| 2022-09-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-09-09 | $21.98 | $22.49 | $21.92 | $22.25 | $22.25 | 8,090,370 |
| 2022-09-08 | $22.22 | $22.38 | $21.90 | $21.91 | $21.91 | 6,315,400 |
| 2022-09-07 | $22.23 | $22.43 | $22.02 | $22.20 | $22.20 | 6,160,100 |
| 2022-09-06 | $22.25 | $22.32 | $22.04 | $22.29 | $22.29 | 6,005,810 |
| 2022-09-05 | $22.40 | $22.70 | $22.23 | $22.37 | $22.37 | 7,280,740 |
| 2022-09-02 | $22.11 | $22.55 | $22.08 | $22.32 | $22.32 | 7,854,450 |
| 2022-09-01 | $21.90 | $22.42 | $21.90 | $22.06 | $22.06 | 6,558,200 |
| 2022-08-31 | $22.21 | $22.45 | $21.80 | $21.96 | $21.96 | 9,515,310 |
| 2022-08-30 | $22.58 | $23.34 | $22.18 | $22.29 | $22.29 | 15,734,800 |
| 2022-08-29 | $21.33 | $22.40 | $21.33 | $22.33 | $22.33 | 9,541,750 |
| 2022-08-26 | $22.12 | $22.32 | $21.71 | $21.71 | $21.71 | 6,633,570 |
| 2022-08-25 | $21.80 | $22.14 | $21.60 | $22.08 | $22.08 | 6,712,040 |
| 2022-08-24 | $22.46 | $22.56 | $21.80 | $21.80 | $21.80 | 9,108,760 |
| 2022-08-23 | $22.71 | $22.72 | $22.40 | $22.45 | $22.45 | 6,521,920 |
| 2022-08-22 | $22.77 | $23.00 | $22.40 | $22.80 | $22.80 | 5,472,630 |
| 2022-08-19 | $22.89 | $23.44 | $22.75 | $22.77 | $22.77 | 8,085,400 |
| 2022-08-18 | $23.01 | $23.16 | $22.81 | $22.92 | $22.92 | 7,215,890 |
| 2022-08-17 | $23.10 | $23.29 | $22.90 | $23.19 | $23.19 | 6,289,500 |
| 2022-08-16 | $23.36 | $23.54 | $23.10 | $23.15 | $23.15 | 7,963,790 |
| 2022-08-15 | $23.69 | $23.69 | $23.24 | $23.41 | $23.41 | 8,964,310 |
| 2022-08-12 | $23.41 | $23.85 | $23.27 | $23.69 | $23.69 | 10,260,830 |
| 2022-08-11 | $22.92 | $23.62 | $22.84 | $23.41 | $23.41 | 11,559,810 |
| 2022-08-10 | $23.01 | $23.35 | $22.81 | $22.92 | $22.92 | 8,495,940 |
| 2022-08-09 | $23.03 | $23.09 | $22.73 | $23.01 | $23.01 | 7,638,820 |
| 2022-08-08 | $22.99 | $23.38 | $22.86 | $23.11 | $23.11 | 10,316,210 |
| 2022-08-05 | $22.00 | $23.06 | $21.93 | $22.83 | $22.83 | 14,761,580 |
| 2022-08-04 | $21.80 | $21.98 | $21.58 | $21.86 | $21.86 | 6,367,040 |
| 2022-08-03 | $21.35 | $22.41 | $21.35 | $21.71 | $21.71 | 11,722,170 |
| 2022-08-02 | $22.66 | $22.66 | $21.20 | $21.47 | $21.47 | 16,262,350 |
| 2022-08-01 | $23.04 | $23.04 | $22.51 | $22.85 | $22.85 | 6,714,290 |
| 2022-07-29 | $23.60 | $23.62 | $22.96 | $23.00 | $23.00 | 8,728,970 |
| 2022-07-28 | $23.31 | $23.80 | $23.26 | $23.45 | $23.45 | 10,402,460 |
| 2022-07-27 | $23.22 | $23.49 | $23.06 | $23.23 | $23.23 | 6,515,850 |
| 2022-07-26 | $23.22 | $23.30 | $22.69 | $23.23 | $23.23 | 9,207,370 |
| 2022-07-25 | $23.00 | $23.72 | $22.90 | $23.22 | $23.22 | 8,451,670 |
| 2022-07-22 | $23.50 | $23.64 | $22.90 | $23.00 | $23.00 | 8,706,580 |
| 2022-07-21 | $23.61 | $23.83 | $23.38 | $23.40 | $23.40 | 8,024,920 |
| 2022-07-20 | $23.69 | $24.08 | $23.60 | $23.74 | $23.74 | 14,151,150 |
| 2022-07-19 | $23.38 | $23.67 | $23.10 | $23.63 | $23.63 | 10,049,490 |
| 2022-07-18 | $23.20 | $23.49 | $22.87 | $23.45 | $23.45 | 7,887,320 |
| 2022-07-15 | $23.53 | $23.78 | $22.78 | $23.09 | $23.09 | 12,130,550 |
| 2022-07-14 | $23.58 | $23.84 | $23.47 | $23.57 | $23.57 | 7,455,710 |
| 2022-07-13 | $23.49 | $23.83 | $23.38 | $23.58 | $23.58 | 6,973,870 |
| 2022-07-12 | $24.18 | $24.18 | $23.50 | $23.50 | $23.50 | 10,288,680 |
| 2022-07-11 | $24.40 | $24.63 | $23.83 | $24.19 | $24.19 | 10,795,600 |
| 2022-07-08 | $24.49 | $24.87 | $24.36 | $24.40 | $24.40 | 9,370,530 |
| 2022-07-07 | $24.83 | $24.86 | $24.21 | $24.49 | $24.49 | 10,231,390 |
| 2022-07-06 | $25.17 | $25.27 | $24.61 | $24.81 | $24.81 | 12,416,990 |
| 2022-07-05 | $25.50 | $25.93 | $24.92 | $25.32 | $25.32 | 16,664,110 |
| 2022-07-04 | $24.70 | $25.45 | $24.68 | $25.38 | $25.38 | 14,453,860 |
| 2022-07-01 | $25.20 | $25.38 | $24.72 | $24.81 | $24.81 | 13,774,360 |
| 2022-06-30 | $25.31 | $25.75 | $25.23 | $25.36 | $25.36 | 14,770,260 |
| 2022-06-29 | $25.41 | $25.80 | $25.01 | $25.30 | $25.30 | 16,684,920 |
| 2022-06-28 | $25.69 | $25.73 | $24.90 | $25.51 | $25.51 | 20,414,500 |
| 2022-06-27 | $24.10 | $26.70 | $24.10 | $25.77 | $25.77 | 40,176,660 |
| 2022-06-24 | $24.16 | $24.47 | $23.90 | $24.05 | $24.05 | 13,863,730 |
| 2022-06-23 | $23.65 | $24.10 | $23.41 | $24.07 | $24.07 | 12,006,190 |
| 2022-06-22 | $24.21 | $24.42 | $23.67 | $23.68 | $23.68 | 12,080,690 |
| 2022-06-21 | $24.50 | $24.71 | $24.01 | $24.26 | $24.26 | 13,100,200 |
| 2022-06-20 | $25.10 | $25.10 | $24.28 | $24.56 | $24.56 | 16,637,620 |
| 2022-06-17 | $23.85 | $24.55 | $23.53 | $24.48 | $24.48 | 19,399,120 |
| 2022-06-16 | $23.80 | $24.60 | $23.71 | $24.11 | $24.11 | 18,127,420 |
| 2022-06-15 | $24.20 | $24.44 | $23.83 | $23.88 | $23.88 | 19,208,970 |
| 2022-06-14 | $23.35 | $23.98 | $23.12 | $23.88 | $23.88 | 16,944,650 |
| 2022-06-13 | $24.38 | $24.38 | $23.71 | $23.95 | $23.95 | 22,515,850 |
| 2022-06-10 | $28.95 | $30.47 | $28.81 | $30.40 | $24.71 | 33,306,320 |
| 2022-06-09 | $29.12 | $29.12 | $28.28 | $28.42 | $23.10 | 11,670,280 |
| 2022-06-08 | $28.66 | $29.20 | $28.38 | $28.85 | $23.45 | 15,146,700 |
| 2022-06-07 | $28.49 | $28.87 | $28.26 | $28.66 | $23.29 | 15,927,140 |
| 2022-06-06 | $27.26 | $28.53 | $27.20 | $28.38 | $23.06 | 16,664,800 |
| 2022-06-02 | $27.11 | $27.30 | $26.84 | $27.25 | $22.15 | 8,773,830 |
| 2022-06-01 | $27.60 | $27.87 | $27.12 | $27.22 | $22.12 | 11,119,310 |
| 2022-05-31 | $27.09 | $27.56 | $26.55 | $27.50 | $22.35 | 13,401,940 |
| 2022-05-30 | $27.30 | $27.47 | $26.72 | $27.09 | $22.02 | 10,256,350 |
| 2022-05-27 | $28.00 | $28.15 | $26.97 | $27.24 | $22.14 | 10,990,700 |
| 2022-05-26 | $27.50 | $27.66 | $26.91 | $27.35 | $22.23 | 10,220,850 |
| 2022-05-25 | $27.50 | $27.67 | $27.10 | $27.64 | $22.46 | 10,417,030 |
| 2022-05-24 | $29.36 | $29.48 | $27.51 | $27.54 | $22.38 | 18,596,620 |
| 2022-05-23 | $28.83 | $29.24 | $28.65 | $29.18 | $23.71 | 13,606,910 |
| 2022-05-20 | $28.15 | $28.75 | $28.15 | $28.62 | $23.26 | 12,742,390 |
| 2022-05-19 | $27.84 | $28.15 | $27.68 | $28.13 | $22.86 | 9,001,060 |
| 2022-05-18 | $28.16 | $28.55 | $27.95 | $28.21 | $22.93 | 8,265,780 |
| 2022-05-17 | $28.37 | $28.42 | $27.66 | $28.17 | $22.89 | 11,023,720 |
| 2022-05-16 | $28.62 | $29.14 | $28.10 | $28.32 | $23.02 | 11,986,150 |
| 2022-05-13 | $28.94 | $29.23 | $28.21 | $28.61 | $23.25 | 12,526,820 |
| 2022-05-12 | $28.40 | $28.98 | $28.28 | $28.74 | $23.36 | 13,351,730 |
| 2022-05-11 | $28.30 | $29.42 | $28.22 | $28.61 | $23.25 | 22,086,530 |
| 2022-05-10 | $27.61 | $28.48 | $27.50 | $28.31 | $23.01 | 14,298,810 |
| 2022-05-09 | $27.60 | $28.42 | $27.60 | $28.00 | $22.76 | 12,762,130 |
| 2022-05-06 | $28.01 | $28.54 | $27.56 | $27.76 | $22.56 | 18,736,700 |
| 2022-05-05 | $28.40 | $29.54 | $27.80 | $28.71 | $23.33 | 30,744,600 |
| 2022-05-04 | $28.79 | $28.79 | $28.79 | $28.79 | $23.40 | 0 |
| 2022-05-03 | $28.79 | $28.79 | $28.79 | $28.79 | $23.40 | 0 |
| 2022-04-29 | $28.48 | $29.50 | $28.48 | $28.79 | $23.40 | 56,820,040 |
| 2022-04-28 | $37.00 | $37.30 | $34.97 | $35.60 | $28.93 | 17,062,020 |
| 2022-04-27 | $36.40 | $37.92 | $35.86 | $37.85 | $30.76 | 10,761,450 |
| 2022-04-26 | $36.40 | $37.77 | $35.99 | $36.67 | $29.80 | 12,663,320 |
| 2022-04-25 | $39.39 | $39.40 | $36.39 | $36.39 | $29.57 | 14,171,850 |
| 2022-04-22 | $40.51 | $40.51 | $39.66 | $39.94 | $32.46 | 7,904,120 |
| 2022-04-21 | $42.55 | $42.64 | $40.50 | $40.85 | $33.20 | 10,060,680 |
| 2022-04-20 | $43.80 | $44.49 | $42.31 | $42.53 | $34.56 | 8,723,490 |
| 2022-04-19 | $44.45 | $45.08 | $43.57 | $43.85 | $35.64 | 6,521,610 |
| 2022-04-18 | $43.33 | $44.90 | $43.01 | $44.57 | $36.22 | 9,418,440 |
| 2022-04-15 | $43.89 | $44.08 | $43.01 | $43.80 | $35.60 | 7,714,660 |
| 2022-04-14 | $42.90 | $44.50 | $42.90 | $44.05 | $35.80 | 9,776,400 |
| 2022-04-13 | $43.80 | $43.83 | $42.76 | $42.92 | $34.88 | 6,982,350 |
| 2022-04-12 | $43.79 | $44.18 | $42.45 | $43.95 | $35.72 | 9,216,190 |
| 2022-04-11 | $44.63 | $44.91 | $43.60 | $43.63 | $35.46 | 8,462,060 |
| 2022-04-08 | $45.96 | $45.98 | $44.35 | $44.62 | $36.26 | 10,369,130 |
| 2022-04-07 | $47.11 | $47.30 | $45.69 | $45.78 | $37.20 | 10,572,600 |
| 2022-04-06 | $46.41 | $48.30 | $46.24 | $47.50 | $38.60 | 16,221,220 |
| 2022-04-05 | $45.95 | $45.95 | $45.95 | $45.95 | $37.34 | 0 |
| 2022-04-04 | $45.95 | $45.95 | $45.95 | $45.95 | $37.34 | 0 |
| 2022-04-01 | $45.80 | $46.23 | $45.12 | $45.95 | $37.34 | 8,520,630 |
| 2022-03-31 | $46.91 | $47.88 | $45.97 | $46.24 | $37.58 | 11,545,440 |
| 2022-03-30 | $46.66 | $47.27 | $45.55 | $46.97 | $38.17 | 10,282,270 |
| 2022-03-29 | $45.43 | $48.23 | $45.43 | $46.60 | $37.87 | 14,723,240 |
| 2022-03-28 | $45.46 | $46.16 | $45.18 | $45.44 | $36.93 | 7,499,480 |
| 2022-03-25 | $47.49 | $47.49 | $45.88 | $45.98 | $37.37 | 10,321,380 |
| 2022-03-24 | $47.20 | $47.76 | $46.32 | $47.50 | $38.60 | 9,812,850 |
| 2022-03-23 | $47.75 | $48.20 | $46.96 | $47.30 | $38.44 | 8,997,490 |
| 2022-03-22 | $48.53 | $48.53 | $47.24 | $47.80 | $38.85 | 9,636,500 |
| 2022-03-21 | $48.91 | $49.68 | $48.26 | $49.06 | $39.87 | 11,022,090 |
| 2022-03-18 | $48.60 | $49.34 | $47.76 | $48.98 | $39.81 | 10,364,790 |
| 2022-03-17 | $47.88 | $50.28 | $47.55 | $48.48 | $39.40 | 16,965,230 |
| 2022-03-16 | $48.50 | $48.86 | $45.11 | $47.48 | $38.59 | 14,757,970 |
| 2022-03-15 | $50.00 | $50.35 | $47.31 | $47.32 | $38.46 | 14,916,000 |
| 2022-03-14 | $50.10 | $52.70 | $49.61 | $50.41 | $40.97 | 23,087,730 |
| 2022-03-10 | $46.48 | $47.65 | $46.10 | $46.84 | $38.07 | 13,301,460 |
| 2022-03-09 | $48.05 | $48.31 | $44.50 | $45.56 | $37.03 | 15,849,250 |
| 2022-03-08 | $50.25 | $50.50 | $48.00 | $48.05 | $39.05 | 9,951,900 |
| 2022-03-07 | $51.40 | $51.47 | $50.10 | $50.22 | $40.81 | 8,069,240 |
| 2022-03-04 | $51.48 | $52.70 | $51.31 | $51.77 | $42.07 | 11,137,520 |
| 2022-03-03 | $50.86 | $52.39 | $50.62 | $51.97 | $42.24 | 12,292,210 |
| 2022-03-02 | $50.91 | $51.27 | $50.31 | $50.95 | $41.41 | 6,119,710 |
| 2022-03-01 | $51.08 | $51.50 | $50.40 | $51.02 | $41.46 | 6,583,240 |
| 2022-02-28 | $50.52 | $51.45 | $49.38 | $51.23 | $41.63 | 9,918,290 |
| 2022-02-25 | $50.00 | $51.89 | $50.00 | $50.53 | $41.07 | 10,744,740 |
| 2022-02-24 | $51.80 | $52.18 | $48.81 | $49.66 | $40.36 | 15,178,970 |
| 2022-02-23 | $51.31 | $52.40 | $51.31 | $52.19 | $42.41 | 7,182,770 |
| 2022-02-22 | $52.50 | $52.59 | $51.10 | $51.27 | $41.67 | 8,691,990 |
| 2022-02-21 | $52.70 | $53.25 | $52.50 | $52.98 | $43.06 | 7,306,480 |
| 2022-02-18 | $51.30 | $53.28 | $51.11 | $52.98 | $43.06 | 10,211,040 |
| 2022-02-17 | $52.24 | $52.70 | $51.51 | $51.60 | $41.93 | 7,773,670 |
| 2022-02-16 | $51.80 | $53.00 | $51.56 | $52.51 | $42.67 | 8,795,210 |
| 2022-02-15 | $50.94 | $51.94 | $50.78 | $51.60 | $41.93 | 6,250,800 |
| 2022-02-14 | $50.88 | $51.73 | $50.70 | $51.14 | $41.56 | 5,718,100 |
| 2022-02-11 | $53.00 | $53.14 | $50.95 | $51.16 | $41.58 | 14,420,190 |
| 2022-02-10 | $54.45 | $54.95 | $53.53 | $53.84 | $43.76 | 7,864,340 |
| 2022-02-09 | $53.90 | $54.67 | $53.56 | $54.48 | $44.28 | 8,613,590 |
| 2022-02-08 | $53.00 | $54.26 | $52.64 | $54.26 | $44.10 | 7,809,490 |
| 2022-02-07 | $53.30 | $53.88 | $52.51 | $53.17 | $43.21 | 7,612,350 |
| 2022-02-04 | $52.86 | $52.86 | $52.86 | $52.86 | $42.96 | 0 |
| 2022-02-03 | $52.86 | $52.86 | $52.86 | $52.86 | $42.96 | 0 |
| 2022-02-02 | $52.86 | $52.86 | $52.86 | $52.86 | $42.96 | 0 |
| 2022-02-01 | $52.86 | $52.86 | $52.86 | $52.86 | $42.96 | 0 |
| 2022-01-28 | $53.91 | $54.68 | $52.84 | $52.86 | $42.96 | 9,966,580 |
| 2022-01-27 | $56.15 | $56.25 | $53.49 | $53.60 | $43.56 | 10,711,580 |
| 2022-01-26 | $56.50 | $56.98 | $55.02 | $55.79 | $45.34 | 8,772,950 |
| 2022-01-25 | $58.96 | $59.68 | $55.88 | $56.00 | $45.51 | 13,468,570 |
| 2022-01-24 | $58.06 | $59.51 | $57.54 | $58.44 | $47.49 | 9,585,980 |
| 2022-01-21 | $61.63 | $61.63 | $58.37 | $59.01 | $47.96 | 19,024,660 |
| 2022-01-20 | $63.49 | $64.68 | $61.80 | $61.85 | $50.26 | 16,105,050 |
| 2022-01-19 | $62.20 | $64.93 | $62.17 | $63.73 | $51.79 | 16,682,620 |
| 2022-01-18 | $69.00 | $69.76 | $63.52 | $63.85 | $51.89 | 37,231,270 |
| 2022-01-17 | $71.00 | $74.00 | $68.90 | $70.90 | $57.62 | 44,051,290 |
| 2022-01-14 | $62.73 | $74.50 | $61.72 | $69.95 | $56.85 | 51,157,750 |
| 2022-01-13 | $64.68 | $66.77 | $63.08 | $63.15 | $51.32 | 31,220,300 |
| 2022-01-12 | $61.63 | $64.70 | $60.63 | $63.75 | $51.81 | 29,235,070 |
| 2022-01-11 | $60.90 | $62.46 | $59.29 | $61.83 | $50.25 | 22,948,780 |
| 2022-01-10 | $61.69 | $62.46 | $60.41 | $61.47 | $49.96 | 24,108,070 |
| 2022-01-07 | $56.93 | $62.66 | $56.93 | $60.37 | $49.06 | 39,774,300 |
| 2022-01-06 | $56.59 | $57.85 | $56.49 | $57.20 | $46.49 | 8,631,850 |
| 2022-01-05 | $58.05 | $58.17 | $56.30 | $56.73 | $46.10 | 10,783,600 |
| 2022-01-04 | $57.99 | $58.60 | $57.53 | $57.85 | $47.01 | 9,621,890 |
| 2022-01-03 | $57.84 | $57.84 | $57.84 | $57.84 | $47.01 | 0 |
| 2021-12-31 | $58.00 | $58.50 | $57.19 | $57.84 | $47.01 | 9,577,580 |
| 2021-12-30 | $57.03 | $58.65 | $57.03 | $57.85 | $47.01 | 11,295,280 |
| 2021-12-29 | $56.75 | $58.44 | $56.22 | $57.29 | $46.56 | 10,567,900 |
| 2021-12-28 | $57.65 | $58.11 | $55.97 | $56.73 | $46.10 | 8,198,550 |
| 2021-12-27 | $57.00 | $58.39 | $56.74 | $57.65 | $46.85 | 8,463,560 |
| 2021-12-24 | $56.88 | $57.98 | $55.81 | $57.32 | $46.58 | 11,063,700 |
| 2021-12-23 | $57.81 | $58.67 | $56.56 | $57.09 | $46.40 | 10,317,590 |
| 2021-12-22 | $57.81 | $58.18 | $57.16 | $57.58 | $46.79 | 9,135,930 |
| 2021-12-21 | $59.25 | $59.48 | $57.70 | $58.07 | $47.19 | 15,632,710 |
| 2021-12-20 | $56.11 | $60.80 | $56.11 | $59.96 | $48.73 | 27,756,560 |
| 2021-12-17 | $58.36 | $58.58 | $56.04 | $56.08 | $45.58 | 13,990,560 |
| 2021-12-16 | $58.14 | $59.13 | $57.74 | $58.26 | $47.35 | 8,566,400 |
| 2021-12-15 | $60.07 | $60.16 | $58.01 | $58.12 | $47.23 | 13,118,830 |
| 2021-12-14 | $59.80 | $60.58 | $59.50 | $60.06 | $48.81 | 10,234,570 |
| 2021-12-13 | $59.93 | $60.68 | $59.28 | $59.32 | $48.21 | 10,604,720 |
| 2021-12-07 | $58.43 | $59.63 | $58.08 | $59.00 | $47.95 | 10,601,010 |
| 2021-12-06 | $60.92 | $61.26 | $58.41 | $58.55 | $47.58 | 15,175,250 |
| 2021-12-03 | $60.85 | $60.85 | $60.85 | $60.85 | $49.45 | 14,292,530 |
| 2021-12-02 | $61.99 | $61.99 | $61.99 | $61.99 | $50.38 | 19,884,100 |
| 2021-12-01 | $64.00 | $65.10 | $62.31 | $62.45 | $50.75 | 29,042,450 |
| 2021-11-30 | $60.02 | $65.88 | $59.62 | $65.29 | $53.06 | 43,223,450 |
| 2021-11-29 | $61.80 | $64.30 | $59.89 | $60.65 | $49.29 | 36,715,730 |
| 2021-11-26 | $56.45 | $59.35 | $56.45 | $58.05 | $47.18 | 24,376,950 |
| 2021-11-25 | $54.97 | $56.58 | $54.81 | $56.56 | $45.97 | 19,781,000 |
| 2021-11-24 | $55.18 | $55.18 | $54.28 | $54.48 | $44.28 | 7,465,250 |
| 2021-11-23 | $54.33 | $55.27 | $53.99 | $54.95 | $44.66 | 9,925,950 |
| 2021-11-22 | $55.20 | $55.25 | $54.19 | $54.64 | $44.41 | 9,289,270 |
| 2021-11-19 | $55.00 | $55.50 | $54.44 | $55.09 | $44.77 | 7,979,820 |
| 2021-11-18 | $57.14 | $57.88 | $54.96 | $55.04 | $44.73 | 14,967,060 |
| 2021-11-17 | $57.17 | $57.85 | $56.20 | $57.07 | $46.38 | 13,133,970 |
| 2021-11-16 | $55.03 | $59.33 | $54.63 | $57.89 | $47.05 | 24,306,210 |
| 2021-11-15 | $54.80 | $57.20 | $54.59 | $55.50 | $45.10 | 16,807,660 |
| 2021-11-12 | $55.23 | $55.50 | $54.33 | $54.89 | $44.61 | 10,138,330 |
| 2021-11-11 | $54.38 | $55.75 | $53.87 | $54.88 | $44.60 | 11,130,350 |
| 2021-11-10 | $53.16 | $55.26 | $52.63 | $54.50 | $44.29 | 13,996,940 |
| 2021-11-09 | $53.31 | $54.15 | $52.88 | $53.43 | $43.42 | 8,354,850 |
| 2021-11-08 | $54.70 | $55.58 | $52.81 | $53.29 | $43.31 | 15,449,070 |
| 2021-11-05 | $55.16 | $55.16 | $55.16 | $55.16 | $44.83 | 21,359,370 |
| 2021-11-04 | $56.08 | $56.96 | $53.79 | $55.16 | $44.83 | 22,752,480 |
| 2021-11-03 | $50.07 | $58.00 | $49.60 | $56.04 | $45.54 | 35,738,870 |
| 2021-11-02 | $51.30 | $51.89 | $48.91 | $49.09 | $39.89 | 13,255,750 |
| 2021-11-01 | $51.33 | $52.14 | $50.88 | $51.79 | $42.09 | 6,989,960 |
| 2021-10-29 | $51.20 | $52.25 | $50.71 | $51.33 | $41.72 | 8,508,480 |
| 2021-10-28 | $53.59 | $53.59 | $51.01 | $51.22 | $41.63 | 12,654,770 |
| 2021-10-27 | $55.18 | $56.00 | $53.58 | $53.93 | $43.83 | 9,417,670 |
| 2021-10-26 | $54.21 | $55.70 | $54.01 | $54.65 | $44.41 | 8,207,700 |
| 2021-10-25 | $56.20 | $56.55 | $53.90 | $54.52 | $44.31 | 11,491,710 |
| 2021-10-22 | $54.00 | $56.66 | $53.90 | $56.03 | $45.54 | 14,631,200 |
| 2021-10-21 | $53.18 | $54.60 | $53.10 | $53.83 | $43.75 | 9,103,100 |
| 2021-10-20 | $54.61 | $54.90 | $53.41 | $53.45 | $43.44 | 9,728,580 |
| 2021-10-19 | $53.99 | $55.47 | $53.70 | $54.66 | $44.42 | 11,198,900 |
| 2021-10-18 | $57.70 | $57.80 | $53.36 | $54.47 | $44.27 | 20,506,380 |
| 2021-10-15 | $62.00 | $62.49 | $59.95 | $59.97 | $48.74 | 13,676,380 |
| 2021-10-14 | $62.00 | $63.58 | $61.36 | $63.18 | $51.35 | 11,427,860 |
| 2021-10-13 | $62.00 | $63.44 | $60.61 | $62.17 | $50.52 | 11,244,620 |
| 2021-10-12 | $59.64 | $63.55 | $59.50 | $62.72 | $50.97 | 19,989,660 |
| 2021-10-11 | $57.18 | $61.24 | $57.15 | $60.08 | $48.83 | 13,686,400 |
| 2021-09-30 | $59.00 | $59.99 | $58.48 | $58.63 | $47.65 | 5,778,270 |
| 2021-09-29 | $89.00 | $89.82 | $87.00 | $87.86 | $47.60 | 5,048,700 |
| 2021-09-28 | $89.73 | $90.49 | $88.00 | $90.00 | $48.76 | 4,828,490 |
| 2021-09-27 | $91.97 | $91.97 | $89.35 | $89.47 | $48.48 | 6,882,030 |
| 2021-09-24 | $89.90 | $92.67 | $89.28 | $91.88 | $49.78 | 8,971,090 |
| 2021-09-23 | $89.00 | $90.23 | $88.61 | $88.95 | $48.20 | 5,578,370 |
| 2021-09-22 | $90.01 | $91.48 | $89.51 | $89.51 | $48.50 | 5,869,780 |
| 2021-09-21 | $91.96 | $91.96 | $91.96 | $91.96 | $49.83 | 0 |
| 2021-09-20 | $91.96 | $91.96 | $91.96 | $91.96 | $49.83 | 0 |
| 2021-09-17 | $90.78 | $92.66 | $88.04 | $91.96 | $49.83 | 9,610,850 |
| 2021-09-16 | $94.15 | $94.17 | $90.68 | $90.70 | $49.14 | 10,343,600 |
| 2021-09-15 | $97.30 | $97.99 | $94.71 | $94.97 | $51.46 | 7,123,280 |
| 2021-09-14 | $95.43 | $98.51 | $94.60 | $97.82 | $53.00 | 9,795,070 |
| 2021-09-13 | $94.46 | $97.24 | $94.40 | $95.76 | $51.89 | 7,022,030 |
| 2021-09-09 | $99.00 | $99.17 | $97.00 | $97.09 | $52.61 | 7,223,590 |
| 2021-09-08 | $100.00 | $101.00 | $98.60 | $98.89 | $53.58 | 7,328,130 |
| 2021-09-07 | $101.00 | $101.00 | $99.44 | $100.39 | $54.39 | 6,610,800 |
| 2021-09-06 | $99.70 | $101.67 | $98.80 | $101.01 | $54.73 | 7,032,450 |
| 2021-09-03 | $99.68 | $100.48 | $98.85 | $99.98 | $54.17 | 6,176,250 |
| 2021-09-02 | $102.00 | $102.60 | $100.00 | $100.12 | $54.25 | 8,059,900 |
| 2021-09-01 | $101.40 | $103.49 | $100.45 | $102.87 | $55.74 | 6,658,370 |
| 2021-08-31 | $100.13 | $103.30 | $99.51 | $102.17 | $55.36 | 6,723,900 |
| 2021-08-30 | $106.89 | $108.42 | $101.60 | $101.67 | $55.09 | 12,701,350 |
| 2021-08-27 | $101.40 | $106.30 | $101.18 | $105.21 | $57.01 | 9,542,900 |
| 2021-08-26 | $105.00 | $105.22 | $101.50 | $102.45 | $55.51 | 9,296,990 |
| 2021-08-25 | $105.79 | $106.88 | $104.51 | $105.06 | $56.92 | 6,686,770 |
| 2021-08-24 | $105.01 | $107.71 | $103.86 | $105.95 | $57.41 | 7,608,160 |
| 2021-08-23 | $102.28 | $105.97 | $101.20 | $105.15 | $56.97 | 7,295,310 |
| 2021-08-20 | $104.05 | $104.05 | $101.50 | $102.47 | $55.52 | 7,543,540 |
| 2021-08-19 | $107.37 | $107.98 | $104.50 | $104.99 | $56.89 | 7,534,310 |
| 2021-08-18 | $111.00 | $112.00 | $105.63 | $106.75 | $57.84 | 10,532,810 |
| 2021-08-17 | $108.30 | $113.63 | $108.00 | $110.80 | $60.03 | 14,943,980 |
| 2021-08-16 | $110.88 | $110.90 | $108.04 | $108.26 | $58.66 | 7,042,570 |
| 2021-08-13 | $108.88 | $111.30 | $108.00 | $109.97 | $59.58 | 8,757,630 |
| 2021-08-12 | $108.16 | $110.39 | $107.41 | $107.91 | $58.47 | 7,514,520 |
| 2021-08-11 | $109.55 | $112.38 | $107.64 | $109.30 | $59.22 | 9,554,510 |
| 2021-08-10 | $110.50 | $111.54 | $108.28 | $109.76 | $59.47 | 7,988,930 |
| 2021-08-09 | $107.93 | $112.80 | $107.00 | $110.39 | $59.81 | 9,945,370 |
| 2021-08-06 | $113.30 | $113.68 | $108.01 | $109.01 | $59.06 | 14,177,180 |
| 2021-08-05 | $119.71 | $121.60 | $113.68 | $114.31 | $61.94 | 16,325,450 |
| 2021-08-04 | $121.89 | $121.89 | $117.55 | $119.71 | $64.86 | 16,318,230 |
| 2021-08-03 | $117.18 | $123.50 | $117.00 | $122.55 | $66.40 | 23,246,780 |
| 2021-08-02 | $121.53 | $124.88 | $116.03 | $116.25 | $62.99 | 20,932,930 |
| 2021-07-30 | $106.62 | $118.90 | $106.60 | $116.99 | $63.39 | 22,769,750 |
| 2021-07-29 | $107.30 | $109.38 | $105.00 | $108.30 | $58.68 | 13,676,680 |
| 2021-07-28 | $100.99 | $109.47 | $98.66 | $107.15 | $58.06 | 18,181,970 |
| 2021-07-27 | $101.02 | $104.14 | $99.66 | $101.04 | $54.75 | 13,167,220 |
| 2021-07-26 | $105.12 | $106.55 | $99.08 | $100.89 | $54.66 | 14,205,900 |
| 2021-07-23 | $113.50 | $115.19 | $104.80 | $105.90 | $57.38 | 17,371,510 |
| 2021-07-22 | $114.01 | $117.00 | $112.35 | $113.90 | $61.71 | 10,313,370 |
| 2021-07-21 | $118.90 | $118.90 | $114.61 | $114.91 | $62.26 | 16,400,640 |
| 2021-07-20 | $123.00 | $125.79 | $119.70 | $119.75 | $64.88 | 11,901,670 |
| 2021-07-19 | $119.80 | $121.80 | $118.44 | $119.70 | $64.86 | 8,465,320 |
| 2021-07-16 | $122.50 | $126.02 | $119.50 | $120.28 | $65.17 | 15,227,550 |
| 2021-07-15 | $117.57 | $124.02 | $114.26 | $122.37 | $66.30 | 21,163,590 |
| 2021-07-14 | $115.26 | $120.10 | $114.51 | $116.00 | $62.85 | 13,756,820 |
| 2021-07-13 | $115.00 | $116.41 | $110.79 | $116.41 | $63.07 | 13,527,660 |
| 2021-07-12 | $119.88 | $120.26 | $115.24 | $116.25 | $62.99 | 15,471,900 |
| 2021-07-09 | $113.73 | $122.85 | $113.73 | $119.49 | $64.74 | 19,301,300 |
| 2021-07-08 | $117.00 | $117.45 | $113.00 | $113.24 | $61.36 | 10,565,310 |
| 2021-07-07 | $113.00 | $117.14 | $112.61 | $116.15 | $62.93 | 11,659,150 |
| 2021-07-06 | $118.00 | $118.77 | $112.26 | $113.55 | $61.52 | 12,626,610 |
| 2021-07-05 | $118.03 | $121.50 | $115.18 | $115.95 | $62.82 | 14,927,560 |
| 2021-07-01 | $125.50 | $131.00 | $122.00 | $122.00 | $66.10 | 25,687,590 |
| 2021-06-30 | $125.00 | $126.93 | $120.00 | $124.80 | $67.62 | 19,932,390 |
| 2021-06-29 | $115.60 | $126.88 | $113.00 | $126.00 | $68.27 | 35,542,540 |
| 2021-06-28 | $106.49 | $116.80 | $106.49 | $115.80 | $62.74 | 32,418,930 |
| 2021-06-25 | $102.00 | $107.27 | $101.80 | $105.00 | $56.89 | 17,466,330 |
| 2021-06-24 | $101.00 | $104.49 | $99.36 | $102.11 | $55.33 | 14,165,270 |
| 2021-06-23 | $101.60 | $102.85 | $99.66 | $100.47 | $54.44 | 10,986,000 |
| 2021-06-22 | $104.48 | $104.48 | $100.83 | $102.40 | $55.48 | 13,154,310 |
| 2021-06-21 | $99.15 | $107.94 | $99.14 | $104.73 | $56.75 | 21,485,140 |
| 2021-06-18 | $98.06 | $99.20 | $97.25 | $98.93 | $53.60 | 8,514,930 |
| 2021-06-17 | $97.41 | $99.34 | $96.70 | $98.09 | $53.15 | 8,731,260 |
| 2021-06-16 | $98.68 | $99.92 | $97.00 | $97.40 | $52.77 | 10,071,940 |
| 2021-06-15 | $100.80 | $102.90 | $98.71 | $99.00 | $53.64 | 11,224,920 |
| 2021-06-14 | $100.60 | $100.60 | $100.60 | $100.60 | $54.51 | 0 |
| 2021-06-11 | $100.21 | $102.34 | $99.02 | $100.60 | $54.51 | 15,167,570 |
| 2021-06-10 | $101.87 | $102.08 | $99.28 | $100.10 | $54.24 | 14,274,850 |
| 2021-06-09 | $101.00 | $102.43 | $99.97 | $101.16 | $54.81 | 12,117,490 |
| 2021-06-08 | $105.05 | $105.30 | $100.66 | $100.77 | $54.60 | 21,739,170 |
| 2021-06-07 | $106.70 | $108.00 | $103.33 | $105.80 | $57.33 | 14,169,620 |
| 2021-06-04 | $107.00 | $108.50 | $106.01 | $106.44 | $57.67 | 15,071,980 |
| 2021-06-03 | $108.99 | $110.91 | $105.90 | $106.36 | $57.63 | 27,182,330 |
| 2021-06-02 | $118.12 | $123.00 | $114.12 | $114.12 | $61.83 | 34,476,040 |
| 2021-06-01 | $142.02 | $143.43 | $139.88 | $142.65 | $77.29 | 7,653,060 |
| 2021-05-31 | $144.02 | $146.87 | $141.60 | $142.05 | $76.97 | 12,153,380 |
| 2021-05-28 | $144.01 | $144.40 | $138.25 | $139.33 | $75.49 | 8,415,900 |
| 2021-05-27 | $141.82 | $144.28 | $141.19 | $143.52 | $77.76 | 9,994,820 |
| 2021-05-26 | $137.55 | $144.44 | $134.20 | $141.15 | $76.48 | 11,739,510 |
| 2021-05-25 | $135.97 | $138.44 | $134.66 | $137.61 | $74.56 | 7,503,350 |
| 2021-05-24 | $140.39 | $140.39 | $130.95 | $136.44 | $73.93 | 11,951,350 |
| 2021-05-21 | $144.00 | $144.55 | $139.71 | $140.70 | $76.23 | 6,779,880 |
| 2021-05-20 | $139.75 | $145.88 | $138.20 | $143.82 | $77.93 | 11,428,160 |
| 2021-05-19 | $139.02 | $141.20 | $137.81 | $139.75 | $75.72 | 6,117,560 |
| 2021-05-18 | $147.00 | $147.00 | $138.90 | $140.50 | $76.13 | 12,892,130 |
| 2021-05-17 | $146.00 | $153.00 | $146.00 | $148.70 | $80.57 | 9,377,910 |
| 2021-05-14 | $145.00 | $147.23 | $142.70 | $145.15 | $78.65 | 7,704,380 |
| 2021-05-13 | $145.00 | $147.78 | $142.38 | $145.21 | $78.68 | 7,169,100 |
| 2021-05-12 | $138.62 | $146.18 | $137.02 | $144.89 | $78.50 | 9,080,500 |
| 2021-05-11 | $142.20 | $143.81 | $139.00 | $140.61 | $76.19 | 8,121,590 |
| 2021-05-10 | $147.00 | $150.99 | $143.14 | $144.10 | $78.08 | 8,920,470 |
| 2021-05-07 | $158.01 | $160.66 | $145.96 | $147.00 | $79.65 | 12,336,520 |
| 2021-05-06 | $168.58 | $168.58 | $158.51 | $158.95 | $86.12 | 12,024,240 |
| 2021-05-05 | $170.55 | $170.55 | $170.55 | $170.55 | $92.41 | 0 |
| 2021-05-04 | $170.55 | $170.55 | $170.55 | $170.55 | $92.41 | 0 |
| 2021-04-30 | $162.50 | $171.56 | $162.11 | $170.55 | $92.41 | 12,938,860 |
| 2021-04-29 | $160.01 | $165.80 | $157.00 | $164.55 | $89.16 | 11,894,540 |
| 2021-04-28 | $164.01 | $165.40 | $158.88 | $160.68 | $87.06 | 11,462,060 |
| 2021-04-27 | $172.02 | $174.00 | $163.50 | $167.00 | $90.48 | 13,259,590 |
| 2021-04-26 | $181.00 | $185.00 | $173.87 | $174.45 | $94.52 | 16,971,740 |
| 2021-04-23 | $160.00 | $180.12 | $157.50 | $173.60 | $94.06 | 18,525,120 |
| 2021-04-22 | $161.70 | $161.70 | $152.00 | $157.40 | $85.28 | 9,974,010 |
| 2021-04-21 | $153.88 | $162.00 | $153.88 | $159.64 | $86.50 | 10,902,650 |
| 2021-04-20 | $150.00 | $156.35 | $147.00 | $152.90 | $82.84 | 9,359,070 |
| 2021-04-19 | $151.00 | $156.47 | $149.02 | $153.16 | $81.36 | 9,591,100 |
| 2021-04-16 | $149.80 | $149.90 | $141.50 | $148.84 | $79.07 | 9,682,980 |
| 2021-04-15 | $154.00 | $155.91 | $146.20 | $150.05 | $79.71 | 13,982,730 |
| 2021-04-14 | $147.78 | $149.77 | $140.75 | $145.94 | $77.53 | 11,573,910 |
| 2021-04-13 | $150.41 | $152.80 | $145.22 | $148.75 | $79.02 | 6,892,090 |
| 2021-04-12 | $174.00 | $174.00 | $149.70 | $149.88 | $79.62 | 14,312,120 |
| 2021-04-09 | $172.88 | $184.65 | $172.00 | $176.44 | $93.73 | 9,351,530 |
| 2021-04-08 | $168.50 | $174.88 | $166.36 | $173.79 | $92.32 | 6,454,550 |
| 2021-04-07 | $173.79 | $174.99 | $167.00 | $169.10 | $89.83 | 6,721,370 |
| 2021-04-06 | $168.52 | $172.66 | $166.77 | $170.89 | $90.78 | 4,685,270 |
| 2021-04-05 | $169.95 | $169.95 | $169.95 | $169.95 | $90.28 | 0 |
| 2021-04-02 | $172.10 | $175.89 | $164.06 | $169.95 | $90.28 | 7,833,820 |
| 2021-04-01 | $162.47 | $172.88 | $160.70 | $171.50 | $91.11 | 9,061,550 |
| 2021-03-31 | $161.07 | $165.97 | $159.51 | $161.59 | $85.84 | 7,893,640 |
| 2021-03-30 | $155.87 | $160.58 | $155.87 | $158.40 | $84.15 | 5,935,620 |
| 2021-03-29 | $156.81 | $161.98 | $153.51 | $157.02 | $83.41 | 6,888,350 |
| 2021-03-26 | $154.02 | $159.03 | $149.13 | $156.00 | $82.87 | 9,969,380 |
| 2021-03-25 | $157.11 | $158.00 | $149.90 | $150.40 | $79.90 | 9,162,220 |
| 2021-03-24 | $167.89 | $170.00 | $155.58 | $158.20 | $84.04 | 9,926,020 |
| 2021-03-23 | $179.09 | $179.09 | $165.18 | $165.90 | $88.13 | 13,090,520 |
| 2021-03-22 | $182.11 | $182.88 | $176.01 | $179.09 | $95.14 | 6,784,630 |
| 2021-03-19 | $184.80 | $185.79 | $180.28 | $181.08 | $96.19 | 5,034,630 |
| 2021-03-18 | $187.00 | $188.50 | $180.02 | $183.99 | $97.74 | 7,493,720 |
| 2021-03-17 | $180.00 | $188.25 | $178.13 | $184.88 | $98.21 | 9,053,290 |
| 2021-03-16 | $180.33 | $192.30 | $177.77 | $181.00 | $96.15 | 15,254,180 |
| 2021-03-15 | $218.50 | $218.50 | $197.00 | $198.00 | $105.18 | 9,739,240 |
| 2021-03-12 | $221.55 | $227.50 | $215.20 | $220.22 | $116.99 | 5,952,870 |
| 2021-03-11 | $224.50 | $236.00 | $218.02 | $223.55 | $118.76 | 9,881,750 |
| 2021-03-10 | $216.35 | $225.87 | $213.00 | $224.51 | $119.27 | 8,359,750 |
| 2021-03-09 | $213.00 | $220.44 | $206.21 | $212.30 | $112.78 | 6,839,160 |
| 2021-03-08 | $221.46 | $226.56 | $210.12 | $211.77 | $112.50 | 7,597,960 |
| 2021-03-05 | $205.00 | $222.30 | $205.00 | $217.00 | $115.28 | 7,800,970 |
| 2021-03-04 | $230.00 | $231.71 | $215.78 | $216.12 | $114.81 | 9,120,880 |
| 2021-03-03 | $230.00 | $239.98 | $227.00 | $232.24 | $123.37 | 7,475,180 |
| 2021-03-02 | $221.48 | $243.89 | $217.58 | $232.50 | $123.51 | 12,579,010 |
| 2021-03-01 | $212.00 | $222.80 | $203.88 | $221.61 | $117.73 | 9,364,750 |
| 2021-02-26 | $200.00 | $219.47 | $198.50 | $212.91 | $113.10 | 10,036,140 |
| 2021-02-25 | $201.00 | $210.00 | $194.10 | $204.35 | $108.56 | 7,957,060 |
| 2021-02-24 | $200.00 | $203.57 | $195.00 | $199.03 | $105.73 | 6,668,500 |
| 2021-02-23 | $200.92 | $207.85 | $200.92 | $203.51 | $108.11 | 7,137,220 |
| 2021-02-22 | $205.00 | $208.81 | $197.50 | $200.92 | $106.73 | 8,924,890 |
| 2021-02-19 | $201.00 | $211.16 | $197.51 | $210.25 | $111.69 | 10,716,410 |
| 2021-02-18 | $228.01 | $228.54 | $192.20 | $203.85 | $108.29 | 19,380,940 |
| 2021-02-17 | $235.27 | $235.27 | $235.27 | $235.27 | $124.98 | 0 |
| 2021-02-16 | $235.27 | $235.27 | $235.27 | $235.27 | $124.98 | 0 |
| 2021-02-15 | $235.27 | $235.27 | $235.27 | $235.27 | $124.98 | 0 |
| 2021-02-12 | $235.27 | $235.27 | $235.27 | $235.27 | $124.98 | 0 |
| 2021-02-11 | $235.27 | $235.27 | $235.27 | $235.27 | $124.98 | 0 |
| 2021-02-10 | $234.00 | $238.96 | $222.21 | $235.27 | $124.98 | 9,691,470 |
| 2021-02-09 | $219.20 | $237.30 | $215.53 | $232.61 | $123.57 | 11,993,760 |
| 2021-02-08 | $220.21 | $223.50 | $209.01 | $218.65 | $116.15 | 8,828,790 |
| 2021-02-05 | $229.01 | $233.10 | $207.00 | $214.30 | $113.84 | 14,015,070 |
| 2021-02-04 | $230.08 | $237.79 | $222.55 | $224.90 | $119.47 | 10,289,710 |
| 2021-02-03 | $232.00 | $242.16 | $227.10 | $237.97 | $126.42 | 12,432,900 |
| 2021-02-02 | $240.00 | $240.00 | $222.65 | $229.00 | $121.65 | 12,185,690 |
| 2021-02-01 | $236.00 | $245.00 | $232.25 | $237.04 | $125.92 | 9,440,740 |
| 2021-01-29 | $250.22 | $254.00 | $213.11 | $234.18 | $124.40 | 18,344,940 |
| 2021-01-28 | $266.00 | $268.00 | $242.30 | $242.60 | $128.88 | 14,700,830 |
| 2021-01-27 | $272.03 | $278.00 | $256.67 | $272.05 | $144.52 | 11,744,290 |
| 2021-01-26 | $283.58 | $294.00 | $274.92 | $276.52 | $146.90 | 12,210,140 |
| 2021-01-25 | $274.80 | $299.99 | $266.73 | $289.80 | $153.95 | 18,380,670 |
| 2021-01-22 | $254.36 | $290.00 | $249.00 | $284.36 | $151.06 | 17,217,900 |
| 2021-01-21 | $248.17 | $262.32 | $246.03 | $254.35 | $135.12 | 10,619,760 |
| 2021-01-20 | $240.00 | $251.00 | $231.94 | $243.74 | $129.48 | 9,604,440 |
| 2021-01-19 | $255.00 | $262.00 | $236.74 | $238.73 | $126.82 | 11,937,950 |
| 2021-01-18 | $229.11 | $257.50 | $229.11 | $254.50 | $135.20 | 11,654,940 |
| 2021-01-15 | $241.71 | $245.25 | $223.33 | $230.10 | $122.24 | 12,641,850 |
| 2021-01-14 | $247.01 | $258.99 | $231.86 | $245.42 | $130.37 | 13,459,580 |
| 2021-01-13 | $227.26 | $257.70 | $227.26 | $243.99 | $129.61 | 13,779,380 |
| 2021-01-12 | $220.50 | $234.50 | $208.05 | $229.96 | $122.16 | 13,441,260 |
| 2021-01-11 | $196.01 | $227.88 | $192.15 | $226.60 | $120.38 | 16,098,900 |
| 2021-01-08 | $188.34 | $197.00 | $185.79 | $195.38 | $103.79 | 10,227,420 |
| 2021-01-07 | $185.77 | $188.30 | $183.00 | $185.00 | $98.28 | 10,007,690 |
| 2021-01-06 | $168.51 | $188.58 | $168.51 | $188.00 | $99.87 | 16,787,180 |
| 2021-01-05 | $161.87 | $167.95 | $160.50 | $167.50 | $88.98 | 10,092,310 |
| 2021-01-04 | $168.80 | $175.74 | $161.00 | $162.26 | $86.20 | 13,057,490 |
| 2021-01-01 | $168.15 | $168.15 | $168.15 | $168.15 | $89.33 | 0 |
| 2020-12-31 | $165.60 | $168.80 | $163.00 | $168.15 | $89.33 | 7,397,960 |
| 2020-12-30 | $164.21 | $165.60 | $160.88 | $164.79 | $87.54 | 6,733,780 |
| 2020-12-29 | $164.75 | $167.74 | $161.00 | $164.00 | $87.12 | 6,780,280 |
| 2020-12-28 | $158.51 | $166.70 | $158.51 | $165.01 | $87.66 | 9,637,430 |
| 2020-12-25 | $162.02 | $163.80 | $154.91 | $156.56 | $83.17 | 9,176,270 |
| 2020-12-24 | $163.50 | $165.84 | $160.00 | $163.04 | $86.61 | 5,858,990 |
| 2020-12-23 | $166.70 | $167.94 | $159.31 | $164.66 | $87.47 | 8,798,760 |
| 2020-12-22 | $170.10 | $171.50 | $163.50 | $169.21 | $89.89 | 10,112,850 |
| 2020-12-21 | $157.00 | $166.50 | $157.00 | $166.50 | $88.45 | 10,358,380 |
| 2020-12-18 | $157.90 | $159.85 | $152.10 | $155.89 | $82.81 | 6,916,420 |
| 2020-12-17 | $154.21 | $159.60 | $154.21 | $156.91 | $83.35 | 7,568,550 |
| 2020-12-16 | $157.96 | $158.50 | $151.60 | $154.20 | $81.92 | 8,809,350 |
| 2020-12-15 | $158.00 | $166.90 | $150.06 | $155.24 | $82.47 | 16,234,240 |
| 2020-12-14 | $148.40 | $159.90 | $146.20 | $159.00 | $84.47 | 12,787,950 |
| 2020-12-11 | $142.00 | $150.88 | $141.51 | $148.50 | $78.89 | 12,414,720 |
| 2020-12-10 | $138.45 | $143.00 | $137.20 | $142.18 | $75.53 | 7,228,060 |
| 2020-12-09 | $140.51 | $142.01 | $136.55 | $137.54 | $73.07 | 5,747,320 |
| 2020-12-08 | $139.01 | $144.40 | $139.01 | $141.00 | $74.90 | 7,175,560 |
| 2020-12-07 | $130.26 | $142.20 | $129.80 | $138.93 | $73.80 | 11,206,890 |
| 2020-12-04 | $130.29 | $131.60 | $129.18 | $130.18 | $69.16 | 5,066,700 |
| 2020-12-03 | $129.00 | $131.65 | $127.15 | $129.18 | $68.62 | 5,673,430 |
| 2020-12-02 | $131.00 | $133.86 | $127.70 | $129.95 | $69.03 | 6,918,960 |
| 2020-12-01 | $129.01 | $130.80 | $126.03 | $127.70 | $67.84 | 6,249,140 |
| 2020-11-30 | $127.76 | $130.80 | $125.50 | $130.80 | $69.48 | 8,194,640 |
| 2020-11-27 | $129.89 | $132.45 | $128.29 | $128.70 | $68.37 | 6,076,820 |
| 2020-11-26 | $132.50 | $133.00 | $123.85 | $128.30 | $68.16 | 9,819,360 |
| 2020-11-25 | $130.21 | $135.89 | $130.21 | $130.72 | $69.44 | 12,760,500 |
| 2020-11-24 | $127.43 | $132.73 | $127.10 | $129.00 | $68.53 | 13,215,390 |
| 2020-11-23 | $121.71 | $125.00 | $118.66 | $120.65 | $64.09 | 9,169,970 |
| 2020-11-20 | $114.03 | $120.66 | $114.03 | $117.63 | $62.49 | 9,167,250 |
| 2020-11-19 | $109.00 | $117.30 | $108.72 | $115.16 | $61.18 | 10,962,300 |
| 2020-11-18 | $106.24 | $110.50 | $105.99 | $108.44 | $57.61 | 6,758,630 |
| 2020-11-17 | $112.01 | $112.52 | $104.80 | $105.77 | $56.19 | 13,185,650 |
| 2020-11-16 | $114.00 | $115.25 | $110.91 | $114.51 | $60.83 | 7,116,060 |
| 2020-11-13 | $116.10 | $118.87 | $113.11 | $114.50 | $60.83 | 7,761,210 |
| 2020-11-12 | $116.22 | $119.01 | $112.00 | $116.40 | $61.83 | 10,514,410 |
| 2020-11-11 | $120.95 | $122.00 | $113.00 | $114.40 | $60.77 | 16,930,000 |
| 2020-11-10 | $130.00 | $132.99 | $119.00 | $123.50 | $65.61 | 27,649,220 |
| 2020-11-09 | $120.71 | $144.60 | $120.71 | $144.60 | $76.82 | 21,587,810 |
| 2020-11-06 | $114.81 | $123.01 | $107.80 | $120.50 | $64.01 | 15,572,740 |
| 2020-11-05 | $112.25 | $115.66 | $111.23 | $113.05 | $60.06 | 7,726,570 |
| 2020-11-04 | $114.02 | $114.68 | $110.58 | $111.72 | $59.35 | 7,397,200 |
| 2020-11-03 | $117.96 | $117.96 | $111.66 | $114.96 | $61.07 | 7,594,380 |
| 2020-11-02 | $117.88 | $120.66 | $115.38 | $117.27 | $62.30 | 9,086,640 |
| 2020-10-30 | $118.00 | $118.00 | $114.12 | $116.21 | $61.73 | 9,428,960 |
| 2020-10-29 | $109.11 | $120.32 | $109.11 | $118.00 | $62.68 | 16,451,750 |
| 2020-10-28 | $111.80 | $113.88 | $101.33 | $106.93 | $56.80 | 12,245,750 |
| 2020-10-27 | $106.70 | $111.20 | $106.70 | $110.00 | $58.44 | 7,639,120 |
| 2020-10-26 | $102.00 | $106.99 | $102.00 | $106.45 | $56.55 | 6,233,020 |
| 2020-10-23 | $103.08 | $105.08 | $99.30 | $101.98 | $54.17 | 6,036,360 |
| 2020-10-22 | $103.00 | $103.97 | $97.88 | $102.34 | $54.37 | 8,152,900 |
| 2020-10-21 | $114.00 | $114.00 | $102.60 | $103.40 | $54.93 | 14,161,930 |
| 2020-10-20 | $113.13 | $114.86 | $109.57 | $113.80 | $60.45 | 7,057,120 |
| 2020-10-19 | $119.00 | $119.00 | $113.02 | $115.11 | $61.15 | 7,779,650 |
| 2020-10-16 | $111.60 | $115.87 | $111.00 | $115.18 | $61.19 | 7,369,580 |
| 2020-10-15 | $115.00 | $115.15 | $110.12 | $111.49 | $59.23 | 8,860,600 |
| 2020-10-14 | $111.00 | $118.78 | $110.00 | $117.05 | $62.18 | 11,668,310 |
| 2020-10-13 | $110.00 | $114.05 | $108.05 | $112.00 | $59.50 | 10,074,170 |
| 2020-10-12 | $103.70 | $109.65 | $101.50 | $109.65 | $58.25 | 9,621,840 |
| 2020-10-09 | $156.50 | $161.00 | $151.20 | $154.84 | $54.66 | 8,147,750 |
| 2020-10-08 | $150.80 | $150.80 | $150.80 | $150.80 | $53.23 | 0 |
| 2020-10-07 | $150.80 | $150.80 | $150.80 | $150.80 | $53.23 | 0 |
| 2020-10-06 | $150.80 | $150.80 | $150.80 | $150.80 | $53.23 | 0 |
| 2020-10-05 | $150.80 | $150.80 | $150.80 | $150.80 | $53.23 | 0 |
| 2020-10-02 | $150.80 | $150.80 | $150.80 | $150.80 | $53.23 | 0 |
| 2020-10-01 | $150.80 | $150.80 | $150.80 | $150.80 | $53.23 | 0 |
| 2020-09-30 | $146.68 | $152.19 | $144.90 | $150.80 | $53.23 | 4,955,370 |
| 2020-09-29 | $150.00 | $152.00 | $142.91 | $145.00 | $51.19 | 4,659,390 |
| 2020-09-28 | $152.40 | $155.37 | $147.82 | $148.99 | $52.59 | 4,673,300 |
| 2020-09-25 | $146.50 | $152.50 | $145.50 | $148.95 | $52.58 | 6,554,780 |
| 2020-09-24 | $146.06 | $149.89 | $142.80 | $143.52 | $50.66 | 5,235,860 |
| 2020-09-23 | $143.09 | $150.80 | $139.00 | $147.70 | $52.14 | 9,230,330 |
| 2020-09-22 | $135.00 | $151.00 | $135.00 | $144.32 | $50.95 | 11,553,760 |
| 2020-09-21 | $136.90 | $136.90 | $129.30 | $131.10 | $46.28 | 5,604,700 |
| 2020-09-18 | $132.00 | $136.98 | $128.00 | $136.90 | $48.33 | 6,192,320 |
| 2020-09-17 | $131.01 | $133.86 | $129.05 | $131.00 | $46.24 | 2,678,890 |
| 2020-09-16 | $133.00 | $134.77 | $129.20 | $131.28 | $46.34 | 3,191,890 |
| 2020-09-15 | $126.10 | $132.75 | $126.10 | $132.28 | $46.70 | 4,195,490 |
| 2020-09-14 | $134.02 | $134.11 | $125.51 | $127.69 | $45.08 | 6,077,510 |
| 2020-09-11 | $131.01 | $137.00 | $128.65 | $132.73 | $46.85 | 6,185,980 |
| 2020-09-10 | $127.01 | $144.50 | $126.98 | $133.60 | $47.16 | 10,343,470 |
| 2020-09-09 | $127.45 | $130.48 | $122.33 | $124.35 | $43.90 | 6,539,660 |
| 2020-09-08 | $129.97 | $130.60 | $126.00 | $128.42 | $45.33 | 3,919,900 |
| 2020-09-07 | $137.22 | $138.50 | $127.70 | $128.80 | $45.47 | 5,880,890 |
| 2020-09-04 | $135.40 | $137.86 | $134.03 | $135.83 | $47.95 | 4,149,990 |
| 2020-09-03 | $140.00 | $140.68 | $136.00 | $136.66 | $48.24 | 4,321,210 |
| 2020-09-02 | $148.30 | $148.75 | $136.33 | $139.00 | $49.07 | 8,281,260 |
| 2020-09-01 | $152.01 | $154.55 | $146.76 | $148.00 | $52.24 | 4,437,680 |
| 2020-08-31 | $147.91 | $156.00 | $147.11 | $151.50 | $53.48 | 6,439,960 |
| 2020-08-28 | $152.00 | $152.00 | $140.00 | $147.10 | $51.93 | 9,638,850 |
| 2020-08-27 | $149.98 | $157.17 | $148.00 | $155.80 | $55.00 | 4,548,520 |
| 2020-08-26 | $161.50 | $165.43 | $150.00 | $151.77 | $53.58 | 5,922,240 |
| 2020-08-25 | $160.01 | $162.90 | $157.15 | $158.94 | $56.11 | 3,707,010 |
| 2020-08-24 | $152.44 | $161.87 | $149.85 | $156.39 | $55.21 | 4,719,030 |
| 2020-08-21 | $150.14 | $153.90 | $148.02 | $150.50 | $53.13 | 2,577,130 |
| 2020-08-20 | $146.02 | $151.64 | $146.02 | $149.48 | $52.77 | 2,755,880 |
| 2020-08-19 | $150.00 | $154.45 | $147.10 | $147.20 | $51.96 | 4,419,440 |
| 2020-08-18 | $159.00 | $159.89 | $146.88 | $149.97 | $52.94 | 6,809,390 |
| 2020-08-17 | $158.49 | $158.49 | $154.50 | $158.48 | $55.94 | 3,232,250 |
| 2020-08-14 | $158.00 | $161.71 | $152.97 | $156.21 | $55.14 | 3,100,590 |
| 2020-08-13 | $159.13 | $160.50 | $155.55 | $158.53 | $55.96 | 3,006,560 |
| 2020-08-12 | $161.20 | $168.00 | $150.00 | $157.09 | $55.45 | 5,919,950 |
| 2020-08-11 | $166.98 | $174.00 | $164.42 | $166.00 | $58.60 | 4,162,740 |
| 2020-08-10 | $167.00 | $167.98 | $158.88 | $164.80 | $58.18 | 3,805,470 |
| 2020-08-07 | $166.18 | $170.77 | $162.00 | $167.00 | $58.95 | 4,400,880 |
| 2020-08-06 | $168.52 | $172.00 | $162.20 | $166.18 | $58.66 | 4,989,160 |
| 2020-08-05 | $163.00 | $173.62 | $163.00 | $170.00 | $60.01 | 6,470,500 |
| 2020-08-04 | $174.91 | $178.29 | $164.56 | $166.90 | $58.92 | 8,481,370 |
| 2020-08-03 | $173.00 | $176.50 | $167.02 | $175.27 | $61.87 | 8,309,790 |
| 2020-07-31 | $168.01 | $175.50 | $166.13 | $171.70 | $60.61 | 6,455,320 |
| 2020-07-30 | $171.00 | $175.50 | $167.15 | $169.30 | $59.76 | 7,154,020 |
| 2020-07-29 | $168.51 | $176.98 | $166.60 | $171.98 | $60.71 | 9,050,880 |
| 2020-07-28 | $152.43 | $166.44 | $152.00 | $166.44 | $58.75 | 8,276,960 |
| 2020-07-27 | $147.80 | $154.99 | $147.50 | $151.31 | $53.41 | 4,799,450 |
| 2020-07-24 | $163.00 | $165.50 | $149.18 | $149.18 | $52.66 | 6,782,580 |
| 2020-07-23 | $162.00 | $165.80 | $158.00 | $165.75 | $58.51 | 6,684,390 |
| 2020-07-22 | $167.00 | $173.38 | $164.07 | $166.96 | $58.94 | 6,873,570 |
| 2020-07-21 | $159.00 | $169.90 | $154.56 | $165.88 | $58.56 | 6,854,490 |
| 2020-07-20 | $163.00 | $164.00 | $150.41 | $159.50 | $56.30 | 6,890,460 |
| 2020-07-17 | $152.50 | $170.00 | $147.53 | $161.92 | $57.16 | 10,073,440 |
| 2020-07-16 | $171.01 | $178.10 | $158.00 | $158.00 | $55.77 | 8,254,180 |
| 2020-07-15 | $184.37 | $184.37 | $169.45 | $175.55 | $61.97 | 18,259,100 |
| 2020-07-14 | $167.61 | $167.61 | $167.61 | $167.61 | $59.17 | 760,510 |
| 2020-07-13 | $152.37 | $152.37 | $152.37 | $152.37 | $53.79 | 663,660 |
| 2020-07-10 | $135.10 | $140.66 | $133.21 | $138.52 | $48.90 | 8,303,380 |
| 2020-07-09 | $131.18 | $139.12 | $130.30 | $133.02 | $46.96 | 6,665,460 |
| 2020-07-08 | $139.38 | $143.44 | $130.51 | $134.97 | $47.64 | 6,934,300 |
| 2020-07-07 | $130.19 | $135.50 | $127.66 | $132.20 | $46.67 | 6,029,230 |
| 2020-07-06 | $135.18 | $135.55 | $127.66 | $130.19 | $45.96 | 6,544,870 |
| 2020-07-03 | $123.04 | $135.59 | $123.00 | $134.00 | $47.30 | 5,633,440 |
| 2020-07-02 | $124.01 | $127.00 | $122.56 | $124.00 | $43.77 | 3,398,590 |
| 2020-07-01 | $125.41 | $125.51 | $121.10 | $122.55 | $43.26 | 4,334,080 |
| 2020-06-30 | $127.50 | $127.99 | $120.98 | $127.80 | $45.11 | 5,502,000 |
| 2020-06-29 | $121.01 | $128.99 | $121.01 | $127.80 | $45.11 | 5,871,450 |
| 2020-06-26 | $117.40 | $117.40 | $117.40 | $117.40 | $41.44 | 0 |
| 2020-06-25 | $117.40 | $117.40 | $117.40 | $117.40 | $41.44 | 0 |
| 2020-06-24 | $116.35 | $118.00 | $114.55 | $117.40 | $41.44 | 3,636,440 |
| 2020-06-23 | $115.00 | $117.65 | $112.36 | $116.35 | $41.07 | 5,064,760 |
| 2020-06-22 | $115.07 | $119.84 | $110.49 | $114.13 | $40.29 | 7,043,100 |
| 2020-06-19 | $105.90 | $114.45 | $104.40 | $112.00 | $39.54 | 7,581,850 |
| 2020-06-18 | $116.10 | $117.90 | $104.40 | $104.60 | $36.92 | 9,808,780 |
| 2020-06-17 | $113.01 | $120.50 | $111.00 | $116.00 | $40.95 | 11,171,520 |
| 2020-06-16 | $100.05 | $109.95 | $99.95 | $109.95 | $38.81 | 7,327,750 |
| 2020-06-15 | $94.94 | $99.95 | $94.01 | $99.95 | $35.28 | 7,837,880 |
| 2020-06-12 | $84.00 | $90.86 | $83.70 | $90.86 | $32.07 | 6,834,530 |
| 2020-06-11 | $81.84 | $82.68 | $79.36 | $82.60 | $29.16 | 3,943,570 |
| 2020-06-10 | $80.80 | $85.50 | $78.80 | $81.31 | $28.70 | 6,336,270 |
| 2020-06-09 | $82.00 | $82.90 | $78.66 | $79.90 | $28.20 | 4,252,120 |
| 2020-06-08 | $83.40 | $83.99 | $80.70 | $81.74 | $28.85 | 4,691,120 |
| 2020-06-05 | $83.00 | $85.50 | $79.79 | $81.59 | $28.80 | 5,284,430 |
| 2020-06-04 | $89.72 | $90.00 | $82.00 | $83.48 | $29.41 | 5,449,110 |
| 2020-06-03 | $88.46 | $91.37 | $85.86 | $87.87 | $30.96 | 3,912,510 |
| 2020-06-02 | $88.49 | $88.70 | $85.06 | $87.21 | $30.73 | 4,815,480 |
| 2020-06-01 | $89.00 | $90.50 | $85.11 | $89.39 | $31.50 | 5,920,570 |
| 2020-05-29 | $79.39 | $87.60 | $79.39 | $87.60 | $30.87 | 5,897,000 |
| 2020-05-28 | $82.00 | $82.00 | $76.66 | $79.64 | $28.06 | 5,609,680 |
| 2020-05-27 | $81.80 | $84.10 | $79.45 | $83.22 | $29.32 | 9,382,800 |
| 2020-05-26 | $72.01 | $76.45 | $71.50 | $76.45 | $26.94 | 5,090,790 |
| 2020-05-25 | $69.04 | $74.20 | $67.00 | $69.50 | $24.49 | 6,735,040 |
| 2020-05-22 | $69.30 | $74.80 | $69.30 | $72.20 | $25.44 | 5,683,140 |
| 2020-05-21 | $67.12 | $71.00 | $66.00 | $69.62 | $24.53 | 5,242,490 |
| 2020-05-20 | $65.01 | $66.38 | $64.51 | $64.82 | $22.84 | 3,457,490 |
| 2020-05-19 | $62.30 | $67.30 | $62.30 | $65.82 | $23.19 | 5,410,920 |
| 2020-05-18 | $61.08 | $64.88 | $59.38 | $62.42 | $21.99 | 6,535,580 |
| 2020-05-15 | $56.10 | $61.72 | $55.11 | $61.00 | $21.49 | 5,728,250 |
| 2020-05-14 | $60.00 | $60.00 | $55.88 | $56.11 | $19.77 | 5,181,620 |
| 2020-05-13 | $55.01 | $59.00 | $55.01 | $59.00 | $20.79 | 5,604,230 |
| 2020-05-12 | $53.12 | $54.45 | $52.60 | $53.64 | $18.90 | 3,070,330 |
| 2020-05-11 | $53.73 | $53.93 | $52.00 | $53.43 | $18.83 | 3,017,490 |
| 2020-05-08 | $54.30 | $54.45 | $53.36 | $53.46 | $18.84 | 2,765,510 |
| 2020-05-07 | $54.00 | $56.00 | $53.44 | $54.05 | $19.04 | 3,331,210 |
| 2020-05-06 | $55.20 | $55.20 | $53.10 | $54.00 | $19.03 | 5,642,600 |
| 2020-05-05 | $56.32 | $56.32 | $56.32 | $56.32 | $19.84 | 0 |
| 2020-05-04 | $56.32 | $56.32 | $56.32 | $56.32 | $19.84 | 0 |
| 2020-05-01 | $56.32 | $56.32 | $56.32 | $56.32 | $19.84 | 0 |
| 2020-04-30 | $57.30 | $58.19 | $54.50 | $56.32 | $19.84 | 4,963,840 |
| 2020-04-29 | $55.56 | $59.36 | $55.02 | $57.85 | $20.38 | 6,043,360 |
| 2020-04-28 | $56.21 | $57.28 | $54.10 | $55.06 | $19.40 | 3,456,010 |
| 2020-04-27 | $55.71 | $58.00 | $54.90 | $56.24 | $19.82 | 3,701,830 |
| 2020-04-24 | $56.82 | $56.82 | $54.50 | $54.90 | $19.34 | 2,829,480 |
| 2020-04-23 | $58.22 | $58.99 | $55.70 | $56.82 | $20.02 | 4,634,390 |
| 2020-04-22 | $55.87 | $58.24 | $55.01 | $58.24 | $20.52 | 3,778,440 |
| 2020-04-21 | $56.99 | $59.49 | $55.86 | $56.60 | $19.94 | 4,460,030 |
| 2020-04-20 | $56.56 | $59.45 | $55.50 | $57.70 | $20.33 | 6,534,340 |
| 2020-04-17 | $59.15 | $61.82 | $55.08 | $57.11 | $20.12 | 10,512,860 |
| 2020-04-16 | $51.91 | $56.55 | $51.91 | $56.55 | $19.93 | 3,891,840 |
| 2020-04-15 | $51.06 | $51.97 | $50.60 | $51.41 | $18.11 | 3,390,960 |
| 2020-04-14 | $52.20 | $52.20 | $50.28 | $51.57 | $18.17 | 5,158,530 |
| 2020-04-13 | $52.19 | $54.48 | $51.06 | $52.99 | $18.67 | 6,184,130 |
| 2020-04-10 | $52.00 | $54.25 | $49.90 | $51.01 | $17.97 | 9,739,600 |
| 2020-04-09 | $45.13 | $49.63 | $44.75 | $49.63 | $17.49 | 7,023,420 |
| 2020-04-08 | $47.50 | $47.79 | $44.90 | $45.12 | $15.90 | 5,381,850 |
| 2020-04-07 | $46.99 | $48.34 | $45.81 | $47.99 | $16.91 | 5,904,810 |
| 2020-04-06 | $46.50 | $46.50 | $46.50 | $46.50 | $16.38 | 0 |
| 2020-04-03 | $45.36 | $47.53 | $45.36 | $46.50 | $16.38 | 4,427,050 |
| 2020-04-02 | $45.70 | $46.10 | $44.45 | $45.65 | $16.09 | 3,462,920 |
| 2020-04-01 | $46.20 | $47.09 | $44.75 | $45.60 | $16.07 | 3,863,360 |
| 2020-03-31 | $45.86 | $47.80 | $45.14 | $46.67 | $16.44 | 4,099,350 |
| 2020-03-30 | $47.00 | $48.45 | $45.58 | $46.65 | $16.44 | 5,864,580 |
| 2020-03-27 | $45.59 | $46.66 | $44.52 | $45.88 | $16.17 | 6,029,570 |
| 2020-03-26 | $44.85 | $47.43 | $44.14 | $45.83 | $16.15 | 9,398,600 |
| 2020-03-25 | $42.70 | $44.70 | $42.31 | $44.33 | $15.62 | 6,547,840 |
| 2020-03-24 | $42.00 | $43.29 | $39.30 | $41.47 | $14.61 | 6,165,150 |
| 2020-03-23 | $44.28 | $46.07 | $42.00 | $42.00 | $14.80 | 6,936,700 |
| 2020-03-20 | $42.17 | $44.05 | $41.50 | $44.00 | $15.50 | 6,495,020 |
| 2020-03-19 | $42.24 | $43.50 | $40.09 | $41.00 | $14.45 | 8,427,710 |
| 2020-03-18 | $45.97 | $46.80 | $43.00 | $43.00 | $15.15 | 7,194,420 |
| 2020-03-17 | $45.59 | $47.00 | $41.30 | $45.88 | $16.17 | 10,541,930 |
| 2020-03-16 | $47.32 | $50.84 | $45.47 | $45.56 | $16.05 | 12,479,910 |
| 2020-03-13 | $46.90 | $51.04 | $46.49 | $46.49 | $16.38 | 11,543,910 |
| 2020-03-12 | $53.88 | $55.97 | $50.50 | $51.66 | $18.20 | 12,658,180 |
| 2020-03-11 | $47.43 | $53.66 | $47.13 | $53.39 | $18.81 | 13,984,240 |
| 2020-03-10 | $50.99 | $52.88 | $46.33 | $48.78 | $17.19 | 13,933,830 |
| 2020-03-09 | $50.99 | $51.48 | $46.91 | $51.48 | $18.14 | 8,258,980 |
| 2020-03-06 | $43.11 | $47.28 | $43.11 | $46.80 | $16.49 | 8,543,630 |
| 2020-03-05 | $45.99 | $47.00 | $43.48 | $44.08 | $15.53 | 7,536,590 |
| 2020-03-04 | $46.00 | $48.87 | $45.34 | $46.04 | $16.22 | 8,449,500 |
| 2020-03-03 | $42.16 | $46.34 | $42.16 | $45.04 | $15.87 | 10,117,600 |
| 2020-03-02 | $47.78 | $48.50 | $42.26 | $44.72 | $15.76 | 11,878,570 |
| 2020-02-28 | $43.33 | $45.98 | $42.00 | $45.98 | $16.20 | 10,194,830 |
| 2020-02-27 | $38.40 | $41.80 | $37.28 | $41.80 | $14.73 | 7,091,280 |
| 2020-02-26 | $38.15 | $41.20 | $37.38 | $38.00 | $13.39 | 6,719,370 |
| 2020-02-25 | $39.16 | $41.66 | $37.80 | $39.40 | $13.88 | 9,095,740 |
| 2020-02-24 | $36.27 | $38.41 | $36.26 | $38.41 | $13.53 | 4,657,420 |
| 2020-02-21 | $33.26 | $35.74 | $32.86 | $34.92 | $12.30 | 5,638,310 |
| 2020-02-20 | $34.00 | $35.76 | $33.00 | $33.45 | $11.79 | 4,256,790 |
| 2020-02-19 | $32.50 | $35.33 | $31.90 | $34.26 | $12.07 | 7,263,770 |
| 2020-02-18 | $32.25 | $33.20 | $31.21 | $32.68 | $11.51 | 4,854,180 |
| 2020-02-17 | $32.50 | $34.20 | $32.46 | $32.64 | $11.50 | 7,381,750 |
| 2020-02-14 | $34.75 | $35.48 | $33.36 | $33.36 | $11.75 | 7,287,150 |
| 2020-02-13 | $32.30 | $35.76 | $31.10 | $35.18 | $12.40 | 9,849,840 |
| 2020-02-12 | $32.22 | $33.46 | $30.42 | $33.46 | $11.79 | 13,407,990 |
| 2020-02-11 | $26.39 | $30.42 | $26.39 | $30.42 | $10.72 | 13,090,150 |
| 2020-02-10 | $27.10 | $27.75 | $25.40 | $27.65 | $9.74 | 8,117,020 |
| 2020-02-07 | $28.30 | $29.30 | $26.51 | $27.39 | $9.65 | 7,963,200 |
| 2020-02-06 | $26.00 | $28.85 | $26.00 | $27.60 | $9.73 | 11,005,570 |
| 2020-02-05 | $25.50 | $26.63 | $25.00 | $26.32 | $9.27 | 9,471,210 |
| 2020-02-04 | $26.00 | $27.27 | $23.45 | $25.72 | $9.06 | 11,585,430 |
| 2020-02-03 | $25.48 | $25.97 | $23.24 | $25.97 | $9.15 | 16,162,110 |
| 2020-01-31 | $23.61 | $23.61 | $23.61 | $23.61 | $8.32 | 0 |
| 2020-01-30 | $23.61 | $23.61 | $23.61 | $23.61 | $8.32 | 0 |
| 2020-01-29 | $23.61 | $23.61 | $23.61 | $23.61 | $8.32 | 0 |
| 2020-01-28 | $23.61 | $23.61 | $23.61 | $23.61 | $8.32 | 0 |
| 2020-01-27 | $23.61 | $23.61 | $23.61 | $23.61 | $8.32 | 0 |
| 2020-01-24 | $23.61 | $23.61 | $23.61 | $23.61 | $8.32 | 0 |
| 2020-01-23 | $24.90 | $26.16 | $23.33 | $23.61 | $8.32 | 4,384,330 |
| 2020-01-22 | $24.59 | $25.45 | $23.98 | $24.82 | $8.75 | 6,466,630 |
| 2020-01-21 | $26.07 | $27.19 | $24.10 | $24.70 | $8.70 | 8,821,130 |
| 2020-01-20 | $24.65 | $25.01 | $23.00 | $25.00 | $8.81 | 6,666,980 |
| 2020-01-17 | $22.49 | $23.33 | $22.03 | $23.06 | $8.13 | 5,321,600 |
| 2020-01-16 | $22.41 | $23.34 | $21.89 | $22.15 | $7.80 | 5,761,800 |
| 2020-01-15 | $22.52 | $22.79 | $21.90 | $22.46 | $7.91 | 2,742,880 |
| 2020-01-14 | $21.83 | $23.10 | $21.62 | $22.51 | $7.93 | 5,051,400 |
| 2020-01-13 | $21.26 | $21.68 | $20.97 | $21.65 | $7.63 | 3,252,300 |
| 2020-01-10 | $21.24 | $21.56 | $20.96 | $21.43 | $7.55 | 3,430,020 |
| 2020-01-09 | $21.18 | $21.50 | $20.50 | $21.21 | $7.47 | 4,523,830 |
| 2020-01-08 | $21.13 | $21.98 | $20.20 | $20.88 | $7.36 | 9,601,040 |
| 2020-01-07 | $19.70 | $21.15 | $19.70 | $21.15 | $7.45 | 6,814,430 |
| 2020-01-06 | $17.80 | $19.65 | $17.63 | $19.23 | $6.78 | 9,239,900 |
| 2020-01-03 | $17.33 | $17.97 | $17.21 | $17.86 | $6.29 | 4,260,670 |
| 2020-01-02 | $16.79 | $17.39 | $16.50 | $17.27 | $6.09 | 3,951,080 |
| 2020-01-01 | $16.59 | $16.59 | $16.59 | $16.59 | $5.85 | 0 |
| 2019-12-31 | $16.84 | $16.84 | $16.52 | $16.59 | $5.85 | 2,271,520 |
| 2019-12-30 | $16.25 | $16.80 | $16.20 | $16.78 | $5.91 | 3,242,540 |
| 2019-12-27 | $16.24 | $16.61 | $16.11 | $16.24 | $5.72 | 2,432,430 |
| 2019-12-26 | $15.96 | $16.08 | $15.91 | $16.06 | $5.66 | 845,000 |
| 2019-12-25 | $15.98 | $16.03 | $15.85 | $15.92 | $5.61 | 862,600 |
| 2019-12-24 | $15.89 | $16.03 | $15.81 | $15.98 | $5.63 | 912,300 |
| 2019-12-23 | $16.20 | $16.42 | $15.85 | $15.87 | $5.59 | 1,107,200 |
| 2019-12-20 | $16.39 | $16.49 | $16.20 | $16.23 | $5.72 | 852,260 |
| 2019-12-19 | $16.13 | $16.49 | $16.05 | $16.44 | $5.79 | 1,967,320 |
| 2019-12-18 | $16.25 | $16.36 | $16.12 | $16.12 | $5.68 | 1,820,400 |
| 2019-12-17 | $15.81 | $16.36 | $15.81 | $16.25 | $5.73 | 2,885,460 |
| 2019-12-16 | $15.94 | $16.04 | $15.66 | $15.96 | $5.62 | 2,222,960 |
| 2019-12-13 | $15.28 | $15.89 | $15.28 | $15.89 | $5.60 | 3,958,360 |
| 2019-12-12 | $15.20 | $15.28 | $15.18 | $15.23 | $5.37 | 851,500 |
| 2019-12-11 | $15.40 | $15.42 | $15.25 | $15.26 | $5.38 | 1,240,200 |
| 2019-12-10 | $15.36 | $15.45 | $15.27 | $15.45 | $5.44 | 985,560 |
| 2019-12-09 | $15.45 | $15.47 | $15.33 | $15.40 | $5.43 | 856,900 |
| 2019-12-06 | $15.47 | $15.52 | $15.33 | $15.45 | $5.44 | 778,660 |
| 2019-12-05 | $15.32 | $15.50 | $15.32 | $15.47 | $5.45 | 889,500 |
| 2019-12-04 | $15.31 | $15.45 | $15.24 | $15.36 | $5.41 | 637,100 |
| 2019-12-03 | $15.36 | $15.36 | $15.15 | $15.35 | $5.41 | 544,260 |
| 2019-12-02 | $15.26 | $15.36 | $15.23 | $15.27 | $5.38 | 520,400 |
| 2019-11-29 | $15.34 | $15.34 | $15.17 | $15.24 | $5.37 | 505,960 |
| 2019-11-28 | $15.53 | $15.53 | $15.19 | $15.30 | $5.39 | 920,420 |
| 2019-11-27 | $15.68 | $15.68 | $15.37 | $15.42 | $5.43 | 938,500 |
| 2019-11-26 | $15.58 | $15.72 | $15.50 | $15.62 | $5.50 | 760,100 |
| 2019-11-25 | $15.89 | $15.93 | $15.55 | $15.57 | $5.49 | 1,484,000 |
| 2019-11-22 | $15.85 | $16.17 | $15.70 | $15.90 | $5.60 | 1,646,160 |
| 2019-11-21 | $16.05 | $16.14 | $15.82 | $15.94 | $5.62 | 1,207,040 |
| 2019-11-20 | $16.17 | $16.38 | $16.06 | $16.09 | $5.67 | 1,968,580 |
| 2019-11-19 | $15.79 | $16.29 | $15.75 | $16.27 | $5.73 | 2,263,560 |
| 2019-11-18 | $15.83 | $15.94 | $15.63 | $15.78 | $5.56 | 823,920 |
| 2019-11-15 | $15.68 | $16.05 | $15.66 | $15.87 | $5.59 | 1,521,760 |
| 2019-11-14 | $15.63 | $15.75 | $15.53 | $15.67 | $5.52 | 880,060 |
| 2019-11-13 | $15.69 | $15.72 | $15.52 | $15.61 | $5.50 | 828,980 |
| 2019-11-12 | $15.79 | $15.79 | $15.50 | $15.62 | $5.50 | 1,573,500 |
| 2019-11-11 | $16.30 | $16.30 | $15.77 | $15.77 | $5.56 | 1,570,000 |
| 2019-11-08 | $16.51 | $16.67 | $16.27 | $16.29 | $5.74 | 3,340,070 |
| 2019-11-07 | $15.90 | $16.49 | $15.79 | $16.47 | $5.80 | 4,482,180 |
| 2019-11-06 | $15.96 | $16.02 | $15.75 | $15.84 | $5.58 | 1,624,080 |
| 2019-11-05 | $15.95 | $16.22 | $15.79 | $16.01 | $5.64 | 2,530,860 |
| 2019-11-04 | $15.75 | $15.97 | $15.69 | $15.95 | $5.62 | 2,060,670 |
| 2019-11-01 | $15.41 | $15.93 | $15.41 | $15.74 | $5.55 | 2,354,470 |
| 2019-10-31 | $15.65 | $16.00 | $15.51 | $15.70 | $5.53 | 1,932,660 |
| 2019-10-30 | $15.58 | $15.77 | $15.32 | $15.65 | $5.51 | 1,871,100 |
| 2019-10-29 | $15.72 | $15.78 | $15.58 | $15.60 | $5.50 | 1,589,350 |
| 2019-10-28 | $15.74 | $15.83 | $15.56 | $15.82 | $5.57 | 3,095,830 |
| 2019-10-25 | $15.83 | $15.83 | $15.55 | $15.79 | $5.56 | 1,065,400 |
| 2019-10-24 | $15.80 | $15.98 | $15.72 | $15.78 | $5.56 | 1,205,160 |
| 2019-10-23 | $15.63 | $16.32 | $15.55 | $15.90 | $5.60 | 2,734,300 |
| 2019-10-22 | $15.47 | $15.66 | $15.40 | $15.63 | $5.51 | 809,590 |
| 2019-10-21 | $15.37 | $15.65 | $15.37 | $15.56 | $5.48 | 1,028,280 |
| 2019-10-18 | $15.77 | $15.77 | $15.33 | $15.36 | $5.41 | 1,354,900 |
| 2019-10-17 | $15.71 | $15.79 | $15.65 | $15.70 | $5.53 | 664,600 |
| 2019-10-16 | $15.88 | $15.88 | $15.62 | $15.70 | $5.53 | 1,036,300 |
| 2019-10-15 | $15.95 | $15.95 | $15.68 | $15.72 | $5.54 | 1,572,600 |
| 2019-10-14 | $15.93 | $16.15 | $15.83 | $16.01 | $5.64 | 2,436,840 |
| 2019-10-11 | $15.80 | $15.92 | $15.70 | $15.88 | $5.60 | 1,363,260 |
| 2019-10-10 | $15.71 | $15.82 | $15.64 | $15.78 | $5.56 | 1,011,800 |
| 2019-10-09 | $15.56 | $15.75 | $15.49 | $15.68 | $5.52 | 640,640 |
| 2019-10-08 | $15.77 | $15.81 | $15.58 | $15.58 | $5.49 | 623,120 |
| 2019-10-07 | $15.59 | $15.59 | $15.59 | $15.59 | $5.49 | 0 |
| 2019-10-04 | $15.59 | $15.59 | $15.59 | $15.59 | $5.49 | 0 |
| 2019-10-03 | $15.59 | $15.59 | $15.59 | $15.59 | $5.49 | 0 |
| 2019-10-02 | $15.59 | $15.59 | $15.59 | $15.59 | $5.49 | 0 |
| 2019-10-01 | $15.59 | $15.59 | $15.59 | $15.59 | $5.49 | 0 |
| 2019-09-30 | $15.70 | $15.88 | $15.56 | $15.59 | $5.49 | 764,760 |
| 2019-09-27 | $15.65 | $15.81 | $15.65 | $15.73 | $5.54 | 1,347,200 |
| 2019-09-26 | $16.15 | $16.20 | $15.65 | $15.65 | $5.51 | 1,515,440 |
| 2019-09-25 | $16.34 | $16.37 | $16.02 | $16.04 | $5.65 | 1,961,420 |
| 2019-09-24 | $16.66 | $16.82 | $16.54 | $16.58 | $5.84 | 1,912,000 |
| 2019-09-23 | $16.33 | $16.74 | $16.25 | $16.68 | $5.88 | 2,580,360 |
| 2019-09-20 | $16.28 | $16.48 | $16.28 | $16.39 | $5.78 | 1,180,740 |
| 2019-09-19 | $15.95 | $16.40 | $15.95 | $16.40 | $5.78 | 1,579,930 |
| 2019-09-18 | $16.15 | $16.25 | $16.01 | $16.04 | $5.65 | 1,736,820 |
| 2019-09-17 | $16.70 | $16.70 | $16.10 | $16.20 | $5.71 | 2,455,200 |
| 2019-09-16 | $16.75 | $16.84 | $16.60 | $16.69 | $5.88 | 1,641,000 |
| 2019-09-13 | $16.66 | $16.66 | $16.66 | $16.66 | $5.87 | 0 |
| 2019-09-12 | $16.70 | $16.87 | $16.61 | $16.66 | $5.87 | 2,169,810 |
| 2019-09-11 | $16.91 | $17.20 | $16.65 | $16.68 | $5.88 | 3,836,220 |
| 2019-09-10 | $16.88 | $17.16 | $16.84 | $16.96 | $5.98 | 3,435,580 |
| 2019-09-09 | $16.70 | $16.94 | $16.56 | $16.93 | $5.97 | 2,961,510 |
| 2019-09-06 | $16.45 | $16.75 | $16.38 | $16.58 | $5.84 | 2,728,090 |
| 2019-09-05 | $16.37 | $16.77 | $16.30 | $16.45 | $5.80 | 3,350,680 |
| 2019-09-04 | $16.21 | $16.31 | $16.07 | $16.27 | $5.73 | 1,486,080 |
| 2019-09-03 | $16.10 | $16.40 | $16.03 | $16.21 | $5.71 | 1,401,300 |
| 2019-09-02 | $15.99 | $16.22 | $15.83 | $16.22 | $5.72 | 1,418,160 |
| 2019-08-30 | $16.41 | $16.46 | $15.68 | $15.99 | $5.63 | 2,160,800 |
| 2019-08-29 | $16.20 | $16.48 | $16.15 | $16.43 | $5.79 | 1,760,980 |
| 2019-08-28 | $16.08 | $16.33 | $15.91 | $16.25 | $5.73 | 1,762,670 |
| 2019-08-27 | $15.80 | $16.25 | $15.80 | $16.02 | $5.64 | 1,757,520 |
| 2019-08-26 | $15.88 | $15.99 | $15.65 | $15.78 | $5.56 | 1,650,800 |
| 2019-08-23 | $16.13 | $16.29 | $15.95 | $16.18 | $5.70 | 1,467,200 |
| 2019-08-22 | $16.30 | $16.30 | $15.95 | $16.13 | $5.68 | 1,020,020 |
| 2019-08-21 | $16.24 | $16.40 | $16.01 | $16.07 | $5.66 | 2,248,920 |
| 2019-08-20 | $16.38 | $16.65 | $16.24 | $16.38 | $5.77 | 3,428,390 |
| 2019-08-19 | $16.09 | $16.40 | $16.05 | $16.38 | $5.77 | 2,553,780 |
| 2019-08-16 | $16.20 | $16.33 | $16.11 | $16.12 | $5.68 | 2,871,900 |
| 2019-08-15 | $15.71 | $16.48 | $15.70 | $16.46 | $5.80 | 4,263,140 |
| 2019-08-14 | $16.17 | $16.33 | $15.86 | $15.91 | $5.61 | 2,028,400 |
| 2019-08-13 | $15.83 | $16.12 | $15.65 | $15.74 | $5.55 | 1,508,530 |
| 2019-08-12 | $15.31 | $15.99 | $15.22 | $15.99 | $5.63 | 2,065,010 |
| 2019-08-09 | $15.40 | $15.65 | $15.15 | $15.31 | $5.39 | 2,088,600 |
| 2019-08-08 | $15.36 | $15.49 | $15.24 | $15.36 | $5.41 | 1,219,560 |
| 2019-08-07 | $15.54 | $15.66 | $15.28 | $15.32 | $5.40 | 1,726,670 |
| 2019-08-06 | $16.20 | $16.26 | $15.17 | $15.54 | $5.48 | 3,641,880 |
| 2019-08-05 | $16.30 | $16.79 | $16.30 | $16.59 | $5.85 | 4,558,130 |
| 2019-08-02 | $15.84 | $16.56 | $15.64 | $16.28 | $5.74 | 3,386,490 |
| 2019-08-01 | $16.27 | $16.28 | $16.04 | $16.18 | $5.70 | 1,264,260 |
| 2019-07-31 | $16.42 | $16.42 | $16.17 | $16.31 | $5.75 | 907,020 |
| 2019-07-30 | $16.23 | $16.57 | $16.22 | $16.45 | $5.80 | 1,233,690 |
| 2019-07-29 | $16.54 | $16.55 | $16.24 | $16.32 | $5.75 | 1,125,000 |
| 2019-07-26 | $16.51 | $16.65 | $16.42 | $16.53 | $5.82 | 994,100 |
| 2019-07-25 | $16.63 | $16.65 | $16.41 | $16.49 | $5.81 | 1,235,580 |
| 2019-07-24 | $16.28 | $16.70 | $16.28 | $16.56 | $5.84 | 1,392,400 |
| 2019-07-23 | $16.18 | $16.46 | $16.14 | $16.38 | $5.77 | 1,249,540 |
| 2019-07-22 | $16.71 | $16.88 | $15.90 | $16.29 | $5.74 | 2,089,210 |
| 2019-07-19 | $16.90 | $17.04 | $16.77 | $16.80 | $5.92 | 1,585,060 |
| 2019-07-18 | $17.16 | $17.29 | $16.81 | $16.81 | $5.92 | 2,242,490 |
| 2019-07-17 | $17.55 | $17.65 | $17.18 | $17.27 | $6.09 | 2,746,790 |
| 2019-07-16 | $17.55 | $18.19 | $17.42 | $17.65 | $6.22 | 4,604,730 |
| 2019-07-15 | $17.51 | $17.70 | $17.07 | $17.58 | $6.19 | 4,820,610 |
| 2019-07-12 | $16.62 | $17.76 | $16.62 | $17.73 | $6.25 | 7,721,170 |
| 2019-07-11 | $16.40 | $17.24 | $16.27 | $17.03 | $6.00 | 4,958,410 |
| 2019-07-10 | $16.18 | $17.09 | $15.73 | $16.41 | $5.78 | 4,310,800 |
| 2019-07-09 | $16.58 | $16.74 | $16.42 | $16.71 | $5.89 | 1,212,200 |
| 2019-07-08 | $17.07 | $17.08 | $16.34 | $16.47 | $5.80 | 1,710,970 |
| 2019-07-05 | $16.98 | $17.17 | $16.85 | $17.04 | $6.00 | 1,242,320 |
| 2019-07-04 | $16.88 | $17.24 | $16.75 | $17.05 | $6.01 | 1,700,120 |
| 2019-07-03 | $17.00 | $17.00 | $16.67 | $16.75 | $5.90 | 1,344,960 |
| 2019-07-02 | $16.93 | $17.40 | $16.88 | $17.06 | $6.01 | 2,139,170 |
| 2019-07-01 | $16.50 | $17.30 | $16.38 | $17.06 | $6.01 | 3,855,800 |
| 2019-06-28 | $16.45 | $16.54 | $15.98 | $16.06 | $5.66 | 1,931,800 |
| 2019-06-27 | $16.61 | $16.77 | $16.40 | $16.44 | $5.79 | 1,816,300 |
| 2019-06-26 | $16.40 | $16.71 | $16.28 | $16.60 | $5.85 | 1,318,000 |
| 2019-06-25 | $16.60 | $16.69 | $16.23 | $16.43 | $5.79 | 1,340,100 |
| 2019-06-24 | $16.90 | $16.90 | $16.58 | $16.74 | $5.90 | 1,480,300 |
| 2019-06-21 | $16.50 | $17.08 | $16.49 | $16.90 | $5.95 | 2,435,520 |
| 2019-06-20 | $16.05 | $16.46 | $16.05 | $16.38 | $5.77 | 1,458,200 |
| 2019-06-19 | $16.41 | $16.52 | $16.11 | $16.14 | $5.69 | 1,827,210 |
| 2019-06-18 | $16.12 | $16.47 | $15.90 | $16.05 | $5.66 | 1,751,900 |
| 2019-06-17 | $15.81 | $16.45 | $15.73 | $16.22 | $5.72 | 1,628,900 |
| 2019-06-14 | $16.26 | $16.29 | $15.75 | $15.81 | $5.57 | 1,143,900 |
| 2019-06-13 | $16.28 | $16.38 | $16.08 | $16.27 | $5.73 | 1,014,200 |
| 2019-06-12 | $16.50 | $16.50 | $16.19 | $16.20 | $5.71 | 1,029,800 |
| 2019-06-11 | $16.13 | $16.56 | $15.90 | $16.50 | $5.81 | 1,685,920 |
| 2019-06-10 | $15.62 | $16.18 | $15.61 | $16.03 | $5.65 | 1,103,570 |
| 2019-06-07 | $15.55 | $15.55 | $15.55 | $15.55 | $5.48 | 0 |
| 2019-06-06 | $15.78 | $15.95 | $15.48 | $15.55 | $5.48 | 835,100 |
| 2019-06-05 | $15.93 | $16.09 | $15.75 | $15.78 | $5.56 | 913,580 |
| 2019-06-04 | $16.19 | $16.30 | $15.88 | $15.90 | $5.55 | 1,106,400 |
| 2019-06-03 | $16.42 | $16.63 | $16.12 | $16.30 | $5.69 | 1,069,200 |
| 2019-05-31 | $16.33 | $16.49 | $16.23 | $16.42 | $5.73 | 1,058,700 |
| 2019-05-30 | $16.41 | $16.43 | $16.08 | $16.33 | $5.70 | 1,188,900 |
| 2019-05-29 | $16.38 | $16.67 | $16.22 | $16.56 | $5.78 | 1,189,700 |
| 2019-05-28 | $16.54 | $16.74 | $16.20 | $16.36 | $5.71 | 1,456,280 |
| 2019-05-27 | $16.01 | $16.63 | $15.98 | $16.52 | $5.77 | 1,577,170 |
| 2019-05-24 | $16.33 | $16.35 | $15.90 | $15.98 | $5.58 | 1,371,800 |
| 2019-05-23 | $16.85 | $16.97 | $16.21 | $16.26 | $5.68 | 2,211,700 |
| 2019-05-22 | $17.12 | $17.29 | $16.70 | $16.97 | $5.92 | 1,944,570 |
| 2019-05-21 | $17.10 | $17.34 | $16.82 | $17.25 | $6.02 | 2,006,160 |
| 2019-05-20 | $17.33 | $17.40 | $16.58 | $17.09 | $5.97 | 1,786,680 |
| 2019-05-17 | $18.35 | $18.35 | $17.40 | $17.40 | $6.07 | 3,062,910 |
| 2019-05-16 | $18.60 | $18.60 | $18.26 | $18.30 | $6.39 | 2,394,390 |
| 2019-05-15 | $18.48 | $18.77 | $18.06 | $18.73 | $6.54 | 3,337,480 |
| 2019-05-14 | $18.20 | $19.99 | $18.15 | $18.60 | $6.49 | 4,868,450 |
| 2019-05-13 | $17.51 | $19.28 | $17.30 | $18.42 | $6.43 | 4,468,870 |
| 2019-05-10 | $17.00 | $17.64 | $16.78 | $17.53 | $6.12 | 2,300,820 |
| 2019-05-09 | $16.89 | $17.35 | $16.70 | $16.95 | $5.92 | 1,607,520 |
| 2019-05-08 | $16.83 | $17.28 | $16.53 | $16.79 | $5.86 | 1,095,500 |
| 2019-05-07 | $17.20 | $17.50 | $16.83 | $17.21 | $6.01 | 1,734,570 |
| 2019-05-06 | $18.45 | $18.71 | $17.01 | $17.19 | $6.00 | 2,692,380 |
| 2019-05-03 | $18.90 | $18.90 | $18.90 | $18.90 | $6.60 | 0 |
| 2019-05-02 | $18.90 | $18.90 | $18.90 | $18.90 | $6.60 | 0 |
| 2019-05-01 | $18.90 | $18.90 | $18.90 | $18.90 | $6.60 | 0 |
| 2019-04-30 | $18.80 | $19.25 | $18.69 | $18.90 | $6.60 | 1,328,380 |
| 2019-04-29 | $19.81 | $19.93 | $18.52 | $19.14 | $6.68 | 3,082,980 |
| 2019-04-26 | $19.09 | $20.10 | $18.88 | $19.80 | $6.91 | 2,364,350 |
| 2019-04-25 | $20.37 | $20.50 | $19.15 | $19.15 | $6.68 | 2,319,200 |
| 2019-04-24 | $20.59 | $20.60 | $19.93 | $20.31 | $7.09 | 1,843,200 |
| 2019-04-23 | $21.00 | $21.00 | $20.33 | $20.46 | $7.14 | 1,799,300 |
| 2019-04-22 | $20.76 | $21.64 | $20.76 | $21.06 | $7.35 | 3,502,300 |
| 2019-04-19 | $20.50 | $20.90 | $20.42 | $20.82 | $7.27 | 2,538,150 |
| 2019-04-18 | $20.56 | $20.75 | $20.33 | $20.34 | $7.10 | 1,886,620 |
| 2019-04-17 | $20.21 | $20.64 | $20.15 | $20.54 | $7.17 | 2,049,990 |
| 2019-04-16 | $20.00 | $20.34 | $19.80 | $20.27 | $7.08 | 1,714,640 |
| 2019-04-15 | $20.59 | $20.76 | $20.01 | $20.03 | $6.99 | 2,121,440 |
| 2019-04-12 | $20.68 | $20.80 | $20.13 | $20.44 | $7.13 | 3,263,230 |
| 2019-04-11 | $20.68 | $21.08 | $20.10 | $20.95 | $7.31 | 4,451,720 |
| 2019-04-10 | $21.10 | $21.48 | $20.63 | $20.98 | $7.32 | 4,222,800 |
| 2019-04-09 | $20.59 | $21.36 | $20.28 | $21.26 | $7.42 | 7,454,800 |
| 2019-04-08 | $19.61 | $20.59 | $19.61 | $20.59 | $7.19 | 5,645,530 |
| 2019-04-05 | $19.60 | $19.60 | $19.60 | $19.60 | $6.84 | 0 |
| 2019-04-04 | $19.73 | $19.86 | $19.31 | $19.60 | $6.84 | 3,436,700 |
| 2019-04-03 | $19.76 | $20.00 | $19.59 | $19.72 | $6.88 | 2,654,320 |
| 2019-04-02 | $19.78 | $19.82 | $19.46 | $19.49 | $6.80 | 2,548,270 |
| 2019-04-01 | $19.01 | $20.03 | $19.01 | $19.64 | $6.86 | 3,159,180 |
| 2019-03-29 | $18.42 | $19.05 | $18.21 | $18.98 | $6.62 | 1,858,110 |
| 2019-03-28 | $18.60 | $19.04 | $18.40 | $18.40 | $6.42 | 1,538,630 |
| 2019-03-27 | $18.62 | $18.92 | $18.47 | $18.77 | $6.55 | 1,508,030 |
| 2019-03-26 | $19.25 | $19.40 | $18.40 | $18.60 | $6.49 | 2,388,480 |
| 2019-03-25 | $19.31 | $19.44 | $19.03 | $19.21 | $6.71 | 2,334,680 |
| 2019-03-22 | $19.76 | $19.90 | $19.21 | $19.57 | $6.83 | 2,075,330 |
| 2019-03-21 | $19.80 | $20.09 | $19.65 | $19.96 | $6.97 | 2,569,740 |
| 2019-03-20 | $20.09 | $20.18 | $19.45 | $19.76 | $6.90 | 1,819,880 |
| 2019-03-19 | $20.28 | $20.54 | $19.83 | $20.19 | $7.05 | 2,236,690 |
| 2019-03-18 | $19.70 | $20.36 | $19.31 | $20.27 | $7.08 | 2,527,350 |
| 2019-03-15 | $19.49 | $19.90 | $19.31 | $19.78 | $6.90 | 2,190,100 |
| 2019-03-14 | $20.21 | $20.49 | $19.00 | $19.30 | $6.74 | 3,405,930 |
| 2019-03-13 | $20.78 | $21.20 | $20.10 | $20.12 | $7.02 | 4,486,960 |
| 2019-03-12 | $20.86 | $21.96 | $20.36 | $21.32 | $7.44 | 6,994,970 |
| 2019-03-11 | $19.60 | $21.23 | $19.36 | $20.95 | $7.31 | 7,310,770 |
| 2019-03-08 | $19.08 | $19.99 | $18.56 | $19.45 | $6.79 | 7,357,280 |
| 2019-03-07 | $19.20 | $19.34 | $18.80 | $19.16 | $6.69 | 3,575,600 |
| 2019-03-06 | $19.17 | $19.46 | $18.88 | $19.20 | $6.70 | 4,141,710 |
| 2019-03-05 | $18.50 | $19.16 | $18.39 | $19.14 | $6.68 | 4,111,780 |
| 2019-03-04 | $18.40 | $19.16 | $18.21 | $18.78 | $6.55 | 6,733,100 |
| 2019-03-01 | $18.94 | $18.94 | $17.81 | $18.41 | $6.43 | 5,863,680 |
| 2019-02-28 | $18.60 | $19.62 | $18.41 | $19.16 | $6.69 | 3,876,470 |
| 2019-02-27 | $18.78 | $19.50 | $18.35 | $18.60 | $6.49 | 4,521,860 |
| 2019-02-26 | $17.97 | $19.77 | $17.90 | $18.91 | $6.60 | 7,742,650 |
| 2019-02-25 | $17.26 | $18.06 | $17.15 | $17.97 | $6.27 | 3,623,560 |
| 2019-02-22 | $16.90 | $17.19 | $16.67 | $17.11 | $5.97 | 2,624,430 |
| 2019-02-21 | $17.12 | $17.18 | $16.66 | $16.80 | $5.86 | 2,638,200 |
| 2019-02-20 | $17.10 | $17.27 | $16.91 | $17.10 | $5.97 | 1,593,200 |
| 2019-02-19 | $17.25 | $17.49 | $16.80 | $17.03 | $5.94 | 2,757,780 |
| 2019-02-18 | $16.63 | $17.35 | $16.63 | $17.20 | $6.00 | 2,404,230 |
| 2019-02-15 | $16.65 | $16.70 | $16.36 | $16.60 | $5.79 | 1,513,040 |
| 2019-02-14 | $16.53 | $16.82 | $16.35 | $16.65 | $5.81 | 2,669,110 |
| 2019-02-13 | $15.98 | $16.75 | $15.90 | $16.48 | $5.75 | 3,411,440 |
| 2019-02-12 | $15.82 | $16.25 | $15.71 | $15.93 | $5.56 | 2,366,230 |
| 2019-02-11 | $15.13 | $15.91 | $15.11 | $15.83 | $5.53 | 2,412,930 |
| 2019-02-08 | $15.16 | $15.16 | $15.16 | $15.16 | $5.29 | 0 |
| 2019-02-07 | $15.16 | $15.16 | $15.16 | $15.16 | $5.29 | 0 |
| 2019-02-06 | $15.16 | $15.16 | $15.16 | $15.16 | $5.29 | 0 |
| 2019-02-05 | $15.16 | $15.16 | $15.16 | $15.16 | $5.29 | 0 |
| 2019-02-04 | $15.16 | $15.16 | $15.16 | $15.16 | $5.29 | 0 |
| 2019-02-01 | $14.95 | $15.16 | $14.75 | $15.16 | $5.29 | 1,243,700 |
| 2019-01-31 | $14.87 | $15.14 | $14.72 | $14.78 | $5.16 | 1,201,900 |
| 2019-01-30 | $14.89 | $15.20 | $14.70 | $15.02 | $5.24 | 1,119,600 |
| 2019-01-29 | $15.27 | $15.30 | $14.58 | $14.89 | $5.20 | 1,672,800 |
| 2019-01-28 | $15.30 | $15.59 | $15.18 | $15.30 | $5.34 | 1,207,200 |
| 2019-01-25 | $15.50 | $15.67 | $15.30 | $15.30 | $5.34 | 1,139,480 |
| 2019-01-24 | $15.38 | $15.66 | $15.36 | $15.60 | $5.44 | 1,263,200 |
| 2019-01-23 | $15.19 | $15.47 | $15.18 | $15.44 | $5.39 | 1,340,060 |
| 2019-01-22 | $15.53 | $15.53 | $15.05 | $15.22 | $5.31 | 1,601,980 |
| 2019-01-21 | $15.38 | $15.72 | $15.26 | $15.54 | $5.42 | 1,270,150 |
| 2019-01-18 | $15.58 | $15.59 | $15.17 | $15.42 | $5.38 | 1,297,400 |
| 2019-01-17 | $15.61 | $15.70 | $15.40 | $15.47 | $5.40 | 1,462,820 |
| 2019-01-16 | $15.36 | $15.90 | $15.35 | $15.75 | $5.50 | 3,241,800 |
| 2019-01-15 | $14.86 | $15.17 | $14.82 | $15.17 | $5.29 | 865,680 |
| 2019-01-14 | $15.06 | $15.28 | $14.88 | $14.93 | $5.21 | 870,560 |
| 2019-01-11 | $15.00 | $15.15 | $14.96 | $15.11 | $5.27 | 987,720 |
| 2019-01-10 | $15.28 | $15.28 | $14.99 | $15.00 | $5.24 | 1,316,000 |
| 2019-01-09 | $15.30 | $15.47 | $15.12 | $15.35 | $5.36 | 1,913,010 |
| 2019-01-08 | $15.31 | $15.88 | $15.04 | $15.44 | $5.39 | 1,956,000 |
| 2019-01-07 | $15.03 | $15.49 | $14.97 | $15.29 | $5.34 | 1,182,940 |
| 2019-01-04 | $14.52 | $15.01 | $14.35 | $14.97 | $5.23 | 1,348,040 |
| 2019-01-03 | $14.63 | $14.83 | $14.48 | $14.67 | $5.12 | 896,370 |
| 2019-01-02 | $14.61 | $14.86 | $14.61 | $14.68 | $5.12 | 796,080 |
| 2019-01-01 | $14.71 | $14.71 | $14.71 | $14.71 | $5.13 | 0 |
| 2018-12-31 | $14.71 | $14.71 | $14.71 | $14.71 | $5.13 | 0 |
| 2018-12-28 | $15.00 | $15.15 | $14.33 | $14.71 | $5.13 | 2,082,880 |
| 2018-12-27 | $15.70 | $15.75 | $15.01 | $15.04 | $5.25 | 1,052,300 |
| 2018-12-26 | $15.70 | $15.70 | $15.70 | $15.70 | $5.48 | 0 |
| 2018-12-25 | $15.70 | $15.70 | $15.70 | $15.70 | $5.48 | 0 |
| 2018-12-24 | $15.39 | $15.73 | $15.15 | $15.70 | $5.48 | 1,125,400 |
| 2018-12-21 | $15.46 | $15.50 | $15.15 | $15.34 | $5.35 | 1,094,560 |
| 2018-12-20 | $15.50 | $15.67 | $15.44 | $15.55 | $5.43 | 952,900 |
| 2018-12-19 | $16.18 | $16.18 | $15.34 | $15.54 | $5.42 | 1,977,230 |
| 2018-12-18 | $16.40 | $16.40 | $15.87 | $16.04 | $5.60 | 1,300,030 |
| 2018-12-17 | $16.21 | $16.34 | $15.91 | $16.28 | $5.68 | 1,110,500 |
| 2018-12-14 | $16.84 | $16.88 | $16.15 | $16.20 | $5.65 | 1,704,700 |
| 2018-12-13 | $16.57 | $16.91 | $16.52 | $16.84 | $5.88 | 1,281,680 |
| 2018-12-12 | $16.80 | $16.81 | $16.59 | $16.59 | $5.79 | 914,100 |
| 2018-12-11 | $16.39 | $16.78 | $16.39 | $16.67 | $5.82 | 1,138,500 |
| 2018-12-10 | $17.04 | $17.15 | $16.22 | $16.37 | $5.71 | 2,314,800 |
| 2018-12-07 | $17.72 | $17.87 | $17.02 | $17.19 | $6.00 | 2,367,570 |
| 2018-12-06 | $17.83 | $17.90 | $17.32 | $17.44 | $6.09 | 2,961,510 |
| 2018-12-05 | $17.38 | $18.20 | $17.37 | $17.92 | $6.25 | 3,924,970 |
| 2018-12-04 | $17.27 | $17.86 | $17.08 | $17.65 | $6.16 | 3,391,960 |
| 2018-12-03 | $17.35 | $17.50 | $17.07 | $17.27 | $6.03 | 2,895,110 |
| 2018-11-30 | $16.13 | $16.58 | $16.09 | $16.50 | $5.76 | 1,835,810 |
| 2018-11-29 | $17.25 | $17.25 | $16.00 | $16.07 | $5.61 | 2,665,710 |
| 2018-11-28 | $17.02 | $17.20 | $16.70 | $17.15 | $5.99 | 1,555,500 |
| 2018-11-27 | $17.25 | $17.28 | $16.91 | $17.04 | $5.95 | 2,527,400 |
| 2018-11-26 | $16.75 | $17.34 | $16.75 | $17.19 | $6.00 | 2,120,930 |
| 2018-11-23 | $17.71 | $17.79 | $16.71 | $16.92 | $5.91 | 4,291,840 |
| 2018-11-22 | $17.50 | $17.83 | $17.46 | $17.80 | $6.21 | 3,989,770 |
| 2018-11-21 | $16.99 | $17.48 | $16.91 | $17.41 | $6.08 | 2,620,350 |
| 2018-11-20 | $17.65 | $17.84 | $17.10 | $17.18 | $6.00 | 3,380,290 |
| 2018-11-19 | $17.56 | $17.88 | $17.48 | $17.82 | $6.22 | 3,492,550 |
| 2018-11-16 | $17.90 | $17.98 | $17.50 | $17.67 | $6.17 | 4,884,180 |
| 2018-11-15 | $17.15 | $17.91 | $17.11 | $17.88 | $6.24 | 5,342,560 |
| 2018-11-14 | $17.24 | $17.62 | $17.17 | $17.22 | $6.01 | 3,998,580 |
| 2018-11-13 | $16.94 | $17.40 | $16.90 | $17.24 | $6.02 | 4,163,200 |
| 2018-11-12 | $16.49 | $17.22 | $16.38 | $17.15 | $5.99 | 3,405,880 |
| 2018-11-09 | $16.64 | $16.79 | $16.48 | $16.52 | $5.77 | 2,483,500 |
| 2018-11-08 | $17.24 | $17.30 | $16.81 | $16.84 | $5.88 | 2,659,060 |
| 2018-11-07 | $17.11 | $17.48 | $17.06 | $17.06 | $5.95 | 3,470,800 |
| 2018-11-06 | $17.25 | $17.31 | $16.92 | $17.21 | $6.01 | 3,235,180 |
| 2018-11-05 | $17.19 | $17.66 | $16.95 | $17.52 | $6.12 | 6,158,750 |
| 2018-11-02 | $16.78 | $18.00 | $16.47 | $17.30 | $6.04 | 6,635,530 |
| 2018-11-01 | $16.42 | $16.91 | $16.30 | $16.48 | $5.75 | 4,716,230 |
| 2018-10-31 | $16.39 | $16.59 | $16.13 | $16.41 | $5.73 | 3,799,900 |
| 2018-10-30 | $16.08 | $16.32 | $15.76 | $16.12 | $5.63 | 3,126,180 |
| 2018-10-29 | $16.03 | $16.27 | $15.88 | $15.91 | $5.55 | 2,525,310 |
| 2018-10-26 | $15.93 | $16.83 | $15.93 | $16.09 | $5.62 | 4,208,210 |
| 2018-10-25 | $14.96 | $15.75 | $14.95 | $15.49 | $5.41 | 3,119,050 |
| 2018-10-24 | $16.28 | $16.65 | $15.92 | $16.07 | $5.61 | 3,184,460 |
| 2018-10-23 | $16.30 | $16.87 | $16.05 | $16.33 | $5.70 | 4,755,680 |
| 2018-10-22 | $15.72 | $16.53 | $15.71 | $16.33 | $5.70 | 4,910,230 |
| 2018-10-19 | $15.27 | $15.86 | $14.99 | $15.57 | $5.43 | 5,087,100 |
| 2018-10-18 | $17.79 | $17.79 | $16.06 | $16.06 | $5.61 | 5,885,500 |
| 2018-10-17 | $18.01 | $18.18 | $17.44 | $17.84 | $6.23 | 4,215,930 |
| 2018-10-16 | $18.43 | $18.56 | $17.55 | $17.87 | $6.24 | 5,325,230 |
| 2018-10-15 | $18.56 | $18.98 | $18.42 | $18.58 | $6.49 | 6,068,700 |
| 2018-10-12 | $17.82 | $19.66 | $17.41 | $18.94 | $6.61 | 11,089,600 |
| 2018-10-11 | $16.85 | $18.69 | $16.71 | $18.37 | $6.41 | 10,943,890 |
| 2018-10-10 | $17.64 | $17.84 | $17.33 | $17.59 | $6.14 | 5,247,570 |
| 2018-10-09 | $17.09 | $18.63 | $16.70 | $18.06 | $6.30 | 8,630,190 |
| 2018-10-08 | $16.20 | $17.58 | $16.20 | $16.94 | $5.91 | 4,986,060 |
| 2018-10-05 | $16.52 | $16.52 | $16.52 | $16.52 | $5.77 | 0 |
| 2018-10-04 | $16.52 | $16.52 | $16.52 | $16.52 | $5.77 | 0 |
| 2018-10-03 | $16.52 | $16.52 | $16.52 | $16.52 | $5.77 | 0 |
| 2018-10-02 | $16.52 | $16.52 | $16.52 | $16.52 | $5.77 | 0 |
| 2018-10-01 | $16.52 | $16.52 | $16.52 | $16.52 | $5.77 | 0 |
| 2018-09-28 | $16.34 | $16.60 | $16.12 | $16.52 | $5.77 | 2,335,400 |
| 2018-09-27 | $16.31 | $16.95 | $16.12 | $16.38 | $5.72 | 3,829,300 |
| 2018-09-26 | $16.20 | $16.40 | $16.13 | $16.29 | $5.69 | 1,465,200 |
| 2018-09-25 | $16.45 | $16.45 | $16.11 | $16.19 | $5.65 | 1,665,200 |
| 2018-09-24 | $16.51 | $16.51 | $16.51 | $16.51 | $5.76 | 0 |
| 2018-09-21 | $16.38 | $16.55 | $16.25 | $16.51 | $5.76 | 2,458,600 |
| 2018-09-20 | $16.33 | $16.35 | $16.13 | $16.28 | $5.68 | 1,839,260 |
| 2018-09-19 | $16.02 | $16.40 | $15.88 | $16.23 | $5.66 | 2,681,660 |
| 2018-09-18 | $15.62 | $16.16 | $15.62 | $16.16 | $5.64 | 2,224,240 |
| 2018-09-17 | $15.90 | $16.13 | $15.85 | $16.06 | $5.61 | 2,029,000 |
| 2018-09-14 | $16.41 | $16.49 | $15.86 | $15.86 | $5.54 | 2,052,400 |
| 2018-09-13 | $16.67 | $16.83 | $15.91 | $16.41 | $5.73 | 2,603,300 |
| 2018-09-12 | $16.45 | $16.66 | $16.23 | $16.51 | $5.76 | 2,259,430 |
| 2018-09-11 | $16.11 | $16.47 | $16.00 | $16.45 | $5.74 | 1,771,200 |
| 2018-09-10 | $16.51 | $16.87 | $16.13 | $16.24 | $5.67 | 3,236,960 |
| 2018-09-07 | $16.95 | $17.84 | $16.80 | $16.97 | $5.92 | 4,161,360 |
| 2018-09-06 | $16.51 | $16.83 | $16.51 | $16.70 | $5.83 | 2,454,080 |
| 2018-09-05 | $17.18 | $17.30 | $16.62 | $16.64 | $5.81 | 2,705,600 |
| 2018-09-04 | $17.21 | $17.23 | $16.88 | $17.16 | $5.99 | 2,164,700 |
| 2018-09-03 | $17.04 | $17.30 | $16.44 | $17.10 | $5.97 | 2,485,300 |
| 2018-08-31 | $17.22 | $17.55 | $17.00 | $17.22 | $6.01 | 2,066,100 |
| 2018-08-30 | $18.03 | $18.24 | $17.32 | $17.32 | $6.05 | 3,170,510 |
| 2018-08-29 | $18.54 | $18.64 | $18.10 | $18.22 | $6.36 | 1,864,800 |
| 2018-08-28 | $18.66 | $18.75 | $18.25 | $18.54 | $6.47 | 2,833,610 |
| 2018-08-27 | $18.26 | $18.71 | $18.05 | $18.60 | $6.49 | 3,443,900 |
| 2018-08-24 | $18.47 | $18.67 | $18.20 | $18.27 | $6.38 | 3,064,920 |
| 2018-08-23 | $17.88 | $18.59 | $17.87 | $18.25 | $6.37 | 3,370,710 |
| 2018-08-22 | $18.42 | $19.42 | $18.20 | $18.31 | $6.39 | 4,523,910 |
| 2018-08-21 | $17.96 | $18.39 | $17.96 | $18.15 | $6.34 | 3,233,350 |
| 2018-08-20 | $17.67 | $18.52 | $17.62 | $18.03 | $6.29 | 3,400,450 |
| 2018-08-17 | $18.58 | $18.88 | $17.30 | $17.50 | $6.11 | 5,102,350 |
| 2018-08-16 | $18.68 | $19.85 | $18.12 | $18.96 | $6.62 | 5,426,690 |
| 2018-08-15 | $18.90 | $19.46 | $18.51 | $18.73 | $6.54 | 4,666,590 |
| 2018-08-14 | $19.14 | $19.14 | $18.61 | $18.77 | $6.55 | 3,485,350 |
| 2018-08-13 | $19.50 | $19.50 | $18.41 | $18.67 | $6.52 | 6,621,640 |
| 2018-08-10 | $17.51 | $18.83 | $17.49 | $18.83 | $6.57 | 3,863,930 |
| 2018-08-09 | $16.70 | $17.50 | $16.32 | $17.12 | $5.98 | 3,880,090 |
| 2018-08-08 | $18.45 | $18.45 | $16.87 | $16.87 | $5.89 | 5,328,820 |
| 2018-08-07 | $19.10 | $19.46 | $17.91 | $18.74 | $6.54 | 6,367,830 |
| 2018-08-06 | $20.47 | $20.47 | $19.61 | $19.90 | $6.95 | 2,375,820 |
| 2018-08-03 | $20.44 | $21.35 | $20.33 | $20.73 | $7.24 | 2,977,620 |
| 2018-08-02 | $21.40 | $21.41 | $19.68 | $20.52 | $7.16 | 4,086,530 |
| 2018-08-01 | $21.78 | $22.17 | $21.40 | $21.51 | $7.51 | 2,705,560 |
| 2018-07-31 | $22.51 | $22.68 | $21.36 | $21.83 | $7.62 | 4,536,060 |
| 2018-07-30 | $22.94 | $23.49 | $22.61 | $22.85 | $7.98 | 3,701,720 |
| 2018-07-27 | $22.66 | $23.38 | $22.60 | $22.95 | $8.01 | 5,019,360 |
| 2018-07-26 | $22.79 | $23.03 | $22.47 | $22.48 | $7.85 | 4,578,500 |
| 2018-07-25 | $23.80 | $24.15 | $23.07 | $23.14 | $8.08 | 8,018,940 |
| 2018-07-24 | $24.15 | $24.79 | $23.70 | $24.38 | $8.51 | 6,943,040 |
| 2018-07-23 | $23.67 | $24.60 | $23.65 | $23.82 | $8.31 | 10,781,720 |
| 2018-07-20 | $25.88 | $26.70 | $25.12 | $26.08 | $9.10 | 15,299,130 |
| 2018-07-19 | $24.80 | $27.80 | $24.80 | $27.03 | $9.43 | 19,936,230 |
| 2018-07-18 | $25.08 | $25.55 | $24.30 | $25.27 | $8.82 | 7,111,520 |
| 2018-07-17 | $25.11 | $25.50 | $24.55 | $25.09 | $8.76 | 5,038,150 |
| 2018-07-16 | $25.22 | $25.96 | $24.13 | $25.69 | $8.97 | 6,926,160 |
| 2018-07-13 | $25.60 | $26.06 | $25.05 | $25.36 | $8.85 | 9,088,930 |
| 2018-07-12 | $27.08 | $27.48 | $25.93 | $26.70 | $9.32 | 13,419,360 |
| 2018-07-11 | $26.20 | $28.15 | $25.40 | $26.70 | $9.32 | 16,848,240 |
| 2018-07-10 | $22.75 | $25.60 | $22.55 | $25.60 | $8.94 | 7,970,670 |
| 2018-07-09 | $22.27 | $23.88 | $22.25 | $23.27 | $8.12 | 7,762,300 |
| 2018-07-06 | $22.75 | $23.20 | $21.70 | $22.15 | $7.73 | 8,650,660 |
| 2018-07-05 | $24.13 | $24.39 | $22.63 | $22.67 | $7.91 | 11,029,830 |
| 2018-07-04 | $28.42 | $28.50 | $25.04 | $25.14 | $8.77 | 16,728,520 |
| 2018-07-03 | $27.82 | $27.82 | $27.82 | $27.82 | $9.71 | 1,348,280 |
| 2018-07-02 | $25.00 | $25.29 | $24.51 | $25.29 | $8.83 | 4,578,310 |
| 2018-06-29 | $21.99 | $22.99 | $21.99 | $22.99 | $8.02 | 2,491,210 |
| 2018-06-28 | $20.82 | $21.29 | $20.64 | $20.90 | $7.29 | 2,619,100 |
| 2018-06-27 | $21.21 | $21.44 | $20.90 | $21.06 | $7.35 | 3,534,260 |
| 2018-06-26 | $20.00 | $21.00 | $19.80 | $21.00 | $7.33 | 2,948,900 |
| 2018-06-25 | $20.38 | $21.17 | $20.18 | $20.34 | $7.10 | 2,396,580 |
| 2018-06-22 | $19.51 | $20.38 | $19.32 | $20.33 | $7.10 | 2,672,670 |
| 2018-06-21 | $20.56 | $20.87 | $19.62 | $19.64 | $6.86 | 2,593,700 |
| 2018-06-20 | $19.82 | $20.80 | $19.82 | $20.66 | $7.21 | 2,842,160 |
| 2018-06-19 | $21.50 | $21.50 | $19.79 | $20.12 | $7.02 | 3,238,720 |
| 2018-06-18 | $21.92 | $21.92 | $21.92 | $21.92 | $7.65 | 0 |
| 2018-06-15 | $23.27 | $23.42 | $21.87 | $21.92 | $7.65 | 2,964,990 |
| 2018-06-14 | $22.81 | $23.60 | $22.79 | $23.20 | $8.10 | 2,566,500 |
| 2018-06-13 | $24.05 | $24.05 | $22.99 | $23.08 | $8.06 | 2,522,180 |
| 2018-06-12 | $24.15 | $24.36 | $23.18 | $24.28 | $8.47 | 2,395,580 |
| 2018-06-11 | $24.59 | $24.63 | $23.92 | $24.10 | $8.41 | 1,746,300 |
| 2018-06-08 | $24.32 | $24.68 | $23.81 | $24.50 | $8.55 | 2,551,000 |
| 2018-06-07 | $25.30 | $25.40 | $24.32 | $24.46 | $8.54 | 3,006,800 |
| 2018-06-06 | $24.80 | $25.77 | $24.80 | $25.30 | $8.83 | 3,663,620 |
| 2018-06-05 | $24.13 | $25.24 | $23.89 | $25.02 | $8.73 | 3,717,920 |
| 2018-06-04 | $24.08 | $24.20 | $23.71 | $23.91 | $8.35 | 2,306,650 |
| 2018-06-01 | $24.93 | $25.10 | $23.16 | $23.64 | $8.25 | 4,139,900 |
| 2018-05-31 | $25.11 | $25.35 | $24.66 | $25.16 | $8.78 | 3,216,900 |
| 2018-05-30 | $26.59 | $26.59 | $24.75 | $24.75 | $8.64 | 5,854,770 |
| 2018-05-29 | $28.49 | $28.88 | $27.50 | $27.50 | $9.60 | 3,215,100 |
| 2018-05-28 | $29.15 | $29.30 | $28.20 | $28.49 | $9.94 | 3,621,110 |
| 2018-05-25 | $30.08 | $30.39 | $29.01 | $29.17 | $10.18 | 5,396,000 |
| 2018-05-24 | $29.86 | $31.00 | $29.67 | $30.41 | $10.61 | 7,489,440 |
| 2018-05-23 | $29.63 | $31.47 | $29.33 | $30.44 | $10.62 | 10,746,200 |
| 2018-05-22 | $28.91 | $29.83 | $28.66 | $29.66 | $10.35 | 5,565,010 |
| 2018-05-21 | $28.82 | $29.07 | $28.40 | $28.86 | $10.07 | 3,600,690 |
| 2018-05-18 | $28.90 | $28.98 | $28.12 | $28.41 | $9.92 | 3,245,380 |
| 2018-05-17 | $28.72 | $29.12 | $28.35 | $28.75 | $10.03 | 3,700,880 |
| 2018-05-16 | $28.80 | $30.00 | $28.40 | $29.01 | $10.13 | 5,579,150 |
| 2018-05-15 | $28.37 | $28.98 | $27.97 | $28.95 | $10.10 | 3,952,320 |
| 2018-05-14 | $29.03 | $29.38 | $27.81 | $28.22 | $9.85 | 5,070,980 |
| 2018-05-11 | $31.35 | $31.50 | $29.38 | $29.42 | $10.27 | 6,542,800 |
| 2018-05-10 | $31.26 | $31.90 | $30.81 | $31.33 | $10.94 | 6,617,480 |
| 2018-05-09 | $31.80 | $32.77 | $30.92 | $31.30 | $10.92 | 8,772,290 |
| 2018-05-08 | $30.50 | $32.30 | $30.32 | $32.10 | $11.20 | 12,471,530 |
| 2018-05-07 | $30.10 | $31.18 | $29.68 | $30.94 | $10.80 | 10,097,310 |
| 2018-05-04 | $28.93 | $31.63 | $28.60 | $30.72 | $10.72 | 12,407,090 |
| 2018-05-03 | $28.50 | $29.00 | $26.97 | $28.75 | $10.03 | 6,458,490 |
| 2018-05-02 | $28.55 | $29.87 | $28.10 | $28.83 | $10.06 | 6,197,410 |
| 2018-05-01 | $28.72 | $28.72 | $28.72 | $28.72 | $10.02 | 0 |
| 2018-04-30 | $28.72 | $28.72 | $28.72 | $28.72 | $10.02 | 0 |
| 2018-04-27 | $28.87 | $29.94 | $26.59 | $28.72 | $10.02 | 7,536,190 |
| 2018-04-26 | $60.60 | $60.60 | $56.10 | $56.33 | $9.81 | 3,105,700 |
| 2018-04-25 | $59.85 | $60.60 | $58.01 | $60.15 | $10.47 | 3,732,440 |
| 2018-04-24 | $53.00 | $59.40 | $53.00 | $59.20 | $10.30 | 3,737,520 |
| 2018-04-23 | $56.36 | $57.46 | $54.60 | $55.66 | $9.69 | 2,511,130 |
| 2018-04-20 | $58.11 | $58.51 | $54.17 | $54.69 | $9.52 | 2,720,880 |
| 2018-04-19 | $58.86 | $59.78 | $58.10 | $58.51 | $10.18 | 2,230,400 |
| 2018-04-18 | $58.80 | $59.50 | $55.89 | $59.00 | $10.27 | 2,534,800 |
| 2018-04-17 | $63.00 | $63.90 | $58.00 | $58.01 | $10.10 | 2,750,520 |
| 2018-04-16 | $63.15 | $63.70 | $61.77 | $63.42 | $11.04 | 2,250,000 |
| 2018-04-13 | $65.49 | $66.40 | $64.20 | $64.85 | $11.29 | 2,492,280 |
| 2018-04-12 | $68.00 | $68.00 | $64.00 | $64.22 | $11.18 | 3,793,380 |
| 2018-04-11 | $65.66 | $69.57 | $65.59 | $68.17 | $11.87 | 4,764,260 |
| 2018-04-10 | $63.88 | $65.50 | $62.88 | $64.60 | $11.24 | 2,481,750 |
| 2018-04-09 | $64.00 | $65.00 | $62.16 | $64.06 | $11.15 | 3,043,120 |
| 2018-04-06 | $66.70 | $66.70 | $66.70 | $66.70 | $11.61 | 0 |
| 2018-04-05 | $66.70 | $66.70 | $66.70 | $66.70 | $11.61 | 0 |
| 2018-04-04 | $68.40 | $69.00 | $66.12 | $66.70 | $11.61 | 3,013,200 |
| 2018-04-03 | $66.80 | $68.37 | $65.30 | $68.10 | $11.85 | 2,893,230 |
| 2018-04-02 | $70.00 | $70.98 | $66.66 | $68.08 | $11.85 | 5,380,270 |
| 2018-03-30 | $74.15 | $75.35 | $72.56 | $72.75 | $12.66 | 5,767,510 |
| 2018-03-29 | $75.03 | $75.66 | $71.50 | $74.33 | $12.94 | 4,341,080 |
| 2018-03-28 | $73.98 | $76.85 | $73.50 | $74.93 | $13.04 | 4,256,720 |
| 2018-03-27 | $73.90 | $77.88 | $73.00 | $75.19 | $13.09 | 4,778,440 |
| 2018-03-26 | $67.11 | $73.34 | $66.26 | $73.08 | $12.72 | 3,656,720 |
| 2018-03-23 | $67.00 | $71.68 | $66.68 | $67.90 | $11.82 | 4,219,740 |
| 2018-03-22 | $71.48 | $73.98 | $70.00 | $73.00 | $12.71 | 3,153,750 |
| 2018-03-21 | $73.80 | $74.93 | $69.06 | $70.06 | $12.19 | 3,349,700 |
| 2018-03-20 | $70.00 | $73.10 | $69.33 | $73.10 | $12.72 | 3,447,900 |
| 2018-03-19 | $67.00 | $71.50 | $66.80 | $70.40 | $12.25 | 3,681,750 |
| 2018-03-16 | $67.99 | $68.86 | $66.51 | $66.66 | $11.60 | 2,630,770 |
| 2018-03-15 | $70.98 | $70.99 | $65.16 | $67.88 | $11.82 | 5,384,510 |
| 2018-03-14 | $76.66 | $77.45 | $71.55 | $72.40 | $12.60 | 5,028,390 |
| 2018-03-13 | $73.51 | $78.85 | $72.52 | $77.10 | $13.42 | 5,503,140 |
| 2018-03-12 | $73.35 | $75.28 | $72.65 | $73.51 | $12.80 | 4,211,620 |
| 2018-03-09 | $71.14 | $72.14 | $70.26 | $71.80 | $12.50 | 3,531,430 |
| 2018-03-08 | $72.40 | $72.99 | $69.72 | $70.96 | $12.35 | 4,437,420 |
| 2018-03-07 | $72.70 | $75.58 | $72.00 | $73.00 | $12.71 | 3,347,590 |
| 2018-03-06 | $75.88 | $77.49 | $72.40 | $72.90 | $12.69 | 3,695,880 |
| 2018-03-05 | $73.38 | $76.41 | $72.36 | $76.00 | $13.23 | 3,325,550 |
| 2018-03-02 | $72.50 | $74.50 | $72.00 | $73.10 | $12.72 | 2,206,420 |
| 2018-03-01 | $73.10 | $75.45 | $71.39 | $73.50 | $12.79 | 4,103,150 |
| 2018-02-28 | $73.79 | $74.78 | $72.01 | $73.30 | $12.76 | 4,343,900 |
| 2018-02-27 | $74.23 | $75.88 | $72.75 | $74.79 | $13.02 | 5,272,160 |
| 2018-02-26 | $69.95 | $75.90 | $69.66 | $75.90 | $13.21 | 5,516,560 |
| 2018-02-23 | $66.84 | $70.88 | $66.78 | $69.00 | $12.01 | 5,146,770 |
| 2018-02-22 | $69.44 | $72.00 | $66.28 | $66.50 | $11.58 | 4,771,220 |
| 2018-02-21 | $67.56 | $67.56 | $67.56 | $67.56 | $11.76 | 0 |
| 2018-02-20 | $67.56 | $67.56 | $67.56 | $67.56 | $11.76 | 0 |
| 2018-02-19 | $67.56 | $67.56 | $67.56 | $67.56 | $11.76 | 0 |
| 2018-02-16 | $67.56 | $67.56 | $67.56 | $67.56 | $11.76 | 0 |
| 2018-02-15 | $67.56 | $67.56 | $67.56 | $67.56 | $11.76 | 0 |
| 2018-02-14 | $67.20 | $68.19 | $66.29 | $67.56 | $11.76 | 2,966,080 |
| 2018-02-13 | $68.50 | $68.99 | $65.42 | $66.85 | $11.64 | 4,494,280 |
| 2018-02-12 | $61.20 | $66.20 | $60.80 | $66.20 | $11.52 | 3,871,520 |
| 2018-02-09 | $58.00 | $62.11 | $57.05 | $60.18 | $10.48 | 4,171,750 |
| 2018-02-08 | $59.48 | $61.50 | $59.05 | $60.03 | $10.45 | 3,671,350 |
| 2018-02-07 | $56.59 | $60.50 | $56.18 | $60.39 | $10.51 | 6,428,170 |
| 2018-02-06 | $58.00 | $59.30 | $54.81 | $55.00 | $9.57 | 4,812,540 |
| 2018-02-05 | $62.12 | $62.73 | $59.33 | $60.90 | $10.60 | 4,740,200 |
| 2018-02-02 | $63.98 | $65.00 | $61.80 | $63.50 | $11.05 | 7,022,740 |
| 2018-02-01 | $64.32 | $64.32 | $62.08 | $64.32 | $11.20 | 13,854,650 |
| 2018-01-31 | $58.47 | $58.47 | $58.47 | $58.47 | $10.18 | 565,380 |
| 2018-01-30 | $53.20 | $54.13 | $52.66 | $53.15 | $9.25 | 944,800 |
| 2018-01-29 | $54.61 | $54.97 | $52.79 | $53.22 | $9.26 | 1,838,770 |
| 2018-01-26 | $57.56 | $57.59 | $54.80 | $54.95 | $9.56 | 2,901,000 |
| 2018-01-25 | $58.48 | $58.48 | $57.36 | $57.80 | $10.06 | 1,639,340 |
| 2018-01-24 | $59.13 | $59.88 | $58.28 | $58.77 | $10.23 | 1,888,580 |
| 2018-01-23 | $58.80 | $59.49 | $58.45 | $59.04 | $10.28 | 1,133,180 |
| 2018-01-22 | $59.00 | $59.42 | $57.50 | $59.07 | $10.28 | 1,887,070 |
| 2018-01-19 | $59.00 | $61.43 | $59.00 | $59.85 | $10.42 | 2,270,530 |
| 2018-01-18 | $59.23 | $59.45 | $58.22 | $59.21 | $10.31 | 1,623,370 |
| 2018-01-17 | $58.26 | $59.50 | $57.45 | $59.47 | $10.35 | 2,525,760 |
| 2018-01-16 | $55.60 | $58.40 | $55.60 | $58.35 | $10.16 | 2,432,860 |
| 2018-01-15 | $56.92 | $58.00 | $55.25 | $55.40 | $9.64 | 2,382,140 |
| 2018-01-12 | $57.14 | $57.87 | $56.12 | $57.12 | $9.94 | 1,710,110 |
| 2018-01-11 | $57.00 | $58.29 | $56.85 | $57.14 | $9.95 | 1,754,710 |
| 2018-01-10 | $59.00 | $59.00 | $56.70 | $57.94 | $10.09 | 2,365,880 |
| 2018-01-09 | $59.01 | $59.55 | $58.62 | $59.03 | $10.28 | 1,804,660 |
| 2018-01-08 | $59.80 | $60.48 | $58.26 | $59.40 | $10.34 | 2,631,330 |
| 2018-01-05 | $57.80 | $59.66 | $57.55 | $59.30 | $10.32 | 3,461,430 |
| 2018-01-04 | $57.33 | $57.90 | $56.80 | $57.64 | $10.03 | 3,099,200 |
| 2018-01-03 | $54.99 | $59.48 | $54.88 | $57.91 | $10.08 | 4,963,730 |
| 2018-01-02 | $54.50 | $57.60 | $54.18 | $55.05 | $9.58 | 4,973,530 |
| 2018-01-01 | $52.55 | $52.55 | $52.55 | $52.55 | $9.15 | 0 |
| 2017-12-29 | $51.80 | $52.55 | $51.19 | $52.55 | $9.15 | 1,668,740 |
| 2017-12-28 | $52.00 | $53.18 | $51.49 | $51.70 | $9.00 | 2,298,860 |
| 2017-12-27 | $53.64 | $53.68 | $52.15 | $52.29 | $9.10 | 2,210,560 |
| 2017-12-26 | $51.36 | $54.25 | $51.13 | $53.28 | $9.27 | 3,058,090 |
| 2017-12-25 | $51.86 | $51.86 | $50.12 | $51.39 | $8.95 | 1,631,230 |
| 2017-12-22 | $51.61 | $53.48 | $51.41 | $52.15 | $9.08 | 1,802,470 |
| 2017-12-21 | $51.09 | $52.35 | $50.01 | $51.75 | $9.01 | 2,139,180 |
| 2017-12-20 | $52.29 | $52.93 | $51.60 | $51.68 | $9.00 | 1,613,190 |
| 2017-12-19 | $51.80 | $52.89 | $51.60 | $52.66 | $9.17 | 1,940,220 |
| 2017-12-18 | $52.41 | $52.80 | $50.60 | $52.02 | $9.05 | 2,322,840 |
| 2017-12-15 | $52.93 | $53.90 | $52.48 | $52.51 | $9.14 | 2,984,710 |
| 2017-12-14 | $52.37 | $53.50 | $51.71 | $52.85 | $9.20 | 4,510,500 |
| 2017-12-13 | $49.95 | $53.20 | $49.95 | $53.20 | $9.26 | 6,351,010 |
| 2017-12-12 | $51.07 | $51.27 | $47.50 | $48.36 | $8.42 | 2,315,050 |
| 2017-12-11 | $51.20 | $51.50 | $50.33 | $51.34 | $8.94 | 1,461,470 |
| 2017-12-08 | $50.50 | $51.95 | $50.31 | $51.20 | $8.91 | 1,691,150 |
| 2017-12-07 | $50.31 | $50.90 | $49.85 | $50.48 | $8.79 | 1,092,640 |
| 2017-12-06 | $49.30 | $50.87 | $48.88 | $50.80 | $8.84 | 1,768,540 |
| 2017-12-05 | $50.90 | $51.77 | $48.60 | $49.17 | $8.56 | 2,552,700 |
| 2017-12-04 | $55.80 | $55.80 | $51.68 | $51.68 | $9.00 | 3,198,140 |
| 2017-12-01 | $56.66 | $58.98 | $56.66 | $57.42 | $9.99 | 2,012,210 |
| 2017-11-30 | $57.00 | $58.08 | $55.80 | $56.74 | $9.88 | 2,226,350 |
| 2017-11-29 | $55.38 | $57.75 | $54.04 | $57.47 | $10.00 | 2,506,320 |
| 2017-11-28 | $54.02 | $55.80 | $53.60 | $55.80 | $9.71 | 2,043,940 |
| 2017-11-27 | $54.66 | $55.50 | $52.78 | $53.07 | $9.24 | 2,127,360 |
| 2017-11-24 | $54.50 | $56.38 | $54.12 | $54.96 | $9.57 | 1,889,560 |
| 2017-11-23 | $57.90 | $57.90 | $54.02 | $54.80 | $9.54 | 3,168,620 |
| 2017-11-22 | $58.00 | $59.35 | $56.18 | $57.90 | $10.08 | 2,786,070 |
| 2017-11-21 | $63.35 | $63.35 | $57.06 | $58.90 | $10.25 | 5,427,070 |
| 2017-11-20 | $60.00 | $63.45 | $60.00 | $63.40 | $11.04 | 3,072,290 |
| 2017-11-17 | $63.54 | $63.99 | $58.37 | $58.75 | $10.23 | 2,897,390 |
| 2017-11-16 | $64.99 | $65.65 | $62.70 | $63.54 | $11.06 | 2,428,090 |
| 2017-11-15 | $65.22 | $66.29 | $64.08 | $65.80 | $11.45 | 2,759,810 |
| 2017-11-14 | $66.00 | $66.46 | $64.56 | $65.22 | $11.35 | 2,839,730 |
| 2017-11-13 | $64.11 | $67.62 | $63.86 | $66.28 | $11.54 | 3,782,320 |
| 2017-11-10 | $61.35 | $64.80 | $61.08 | $63.15 | $10.99 | 3,894,580 |
| 2017-11-09 | $61.02 | $61.58 | $60.60 | $61.29 | $10.67 | 1,938,300 |
| 2017-11-08 | $61.52 | $62.90 | $60.61 | $60.79 | $10.58 | 3,132,510 |
| 2017-11-07 | $59.88 | $62.20 | $58.81 | $61.51 | $10.71 | 4,027,560 |
| 2017-11-06 | $58.70 | $59.67 | $58.20 | $59.19 | $10.30 | 2,300,220 |
| 2017-11-03 | $59.28 | $59.85 | $57.44 | $57.87 | $10.07 | 3,555,700 |
| 2017-11-02 | $59.90 | $63.00 | $59.55 | $60.40 | $10.51 | 4,114,740 |
| 2017-11-01 | $60.04 | $62.26 | $59.62 | $60.15 | $10.47 | 4,735,280 |
| 2017-10-31 | $60.40 | $61.28 | $59.56 | $60.34 | $10.50 | 3,353,970 |
| 2017-10-30 | $59.99 | $61.84 | $57.61 | $60.93 | $10.61 | 4,315,610 |
| 2017-10-27 | $59.98 | $62.09 | $59.51 | $59.91 | $10.43 | 3,659,160 |
| 2017-10-26 | $61.00 | $61.63 | $59.07 | $60.11 | $10.46 | 4,207,070 |
| 2017-10-25 | $57.48 | $61.39 | $57.01 | $60.74 | $10.57 | 4,824,300 |
| 2017-10-24 | $58.00 | $58.50 | $55.98 | $57.78 | $10.06 | 4,023,990 |
| 2017-10-23 | $57.20 | $59.32 | $56.91 | $58.52 | $10.19 | 4,934,460 |
| 2017-10-20 | $54.22 | $59.59 | $53.26 | $57.50 | $10.01 | 6,871,320 |
| 2017-10-19 | $53.00 | $56.53 | $52.70 | $54.54 | $9.49 | 5,961,340 |
| 2017-10-18 | $55.62 | $56.51 | $52.58 | $52.70 | $9.17 | 5,851,210 |
| 2017-10-17 | $54.15 | $56.47 | $53.22 | $56.23 | $9.79 | 6,821,380 |
| 2017-10-16 | $56.02 | $57.80 | $53.08 | $55.01 | $9.58 | 10,165,370 |
| 2017-10-13 | $54.58 | $55.47 | $53.80 | $55.47 | $9.66 | 4,028,200 |
| 2017-10-12 | $49.60 | $50.59 | $47.27 | $50.43 | $8.78 | 6,969,560 |
| 2017-10-11 | $50.00 | $52.58 | $48.75 | $50.29 | $8.75 | 13,075,930 |
| 2017-10-10 | $43.85 | $48.25 | $43.71 | $48.25 | $8.40 | 7,950,120 |
| 2017-10-09 | $44.00 | $44.17 | $43.34 | $43.86 | $7.63 | 1,329,110 |
| 2017-10-06 | $43.44 | $43.44 | $43.44 | $43.44 | $7.56 | 0 |
| 2017-10-05 | $43.44 | $43.44 | $43.44 | $43.44 | $7.56 | 0 |
| 2017-10-04 | $43.44 | $43.44 | $43.44 | $43.44 | $7.56 | 0 |
| 2017-10-03 | $43.44 | $43.44 | $43.44 | $43.44 | $7.56 | 0 |
| 2017-10-02 | $43.44 | $43.44 | $43.44 | $43.44 | $7.56 | 0 |
| 2017-09-29 | $44.16 | $44.68 | $43.13 | $43.44 | $7.56 | 2,640,490 |
| 2017-09-28 | $44.01 | $45.31 | $44.01 | $44.28 | $7.71 | 2,158,400 |
| 2017-09-27 | $43.35 | $44.67 | $43.35 | $44.17 | $7.69 | 2,068,960 |
| 2017-09-26 | $46.31 | $46.76 | $43.11 | $43.78 | $7.62 | 4,456,870 |
| 2017-09-25 | $47.00 | $48.24 | $46.51 | $46.63 | $8.12 | 3,881,820 |
| 2017-09-22 | $44.29 | $47.47 | $44.10 | $47.38 | $8.25 | 5,026,090 |
| 2017-09-21 | $46.70 | $47.53 | $44.60 | $44.67 | $7.78 | 4,454,300 |
| 2017-09-20 | $45.00 | $46.88 | $44.30 | $46.88 | $8.16 | 4,832,200 |
| 2017-09-19 | $44.58 | $46.55 | $44.58 | $45.23 | $7.87 | 4,651,580 |
| 2017-09-18 | $43.00 | $45.00 | $42.12 | $44.84 | $7.81 | 3,395,790 |
| 2017-09-15 | $44.52 | $46.00 | $43.88 | $44.17 | $7.69 | 4,677,760 |
| 2017-09-14 | $43.61 | $45.08 | $43.01 | $44.95 | $7.82 | 4,805,150 |
| 2017-09-13 | $42.53 | $43.81 | $42.53 | $43.62 | $7.59 | 2,422,550 |
| 2017-09-12 | $44.39 | $44.75 | $42.52 | $42.52 | $7.40 | 4,028,040 |
| 2017-09-11 | $43.30 | $44.80 | $43.01 | $44.77 | $7.79 | 3,945,540 |
| 2017-09-08 | $42.15 | $44.46 | $42.05 | $43.39 | $7.55 | 4,818,610 |
| 2017-09-07 | $42.39 | $43.44 | $42.01 | $42.44 | $7.39 | 3,561,870 |
| 2017-09-06 | $42.88 | $42.89 | $41.43 | $42.44 | $7.39 | 4,392,400 |
| 2017-09-05 | $43.45 | $44.30 | $43.30 | $43.61 | $7.59 | 3,461,030 |
| 2017-09-04 | $44.50 | $44.53 | $42.80 | $43.45 | $7.56 | 4,740,870 |
| 2017-09-01 | $46.64 | $47.00 | $44.51 | $44.78 | $7.79 | 6,050,540 |
| 2017-08-31 | $45.33 | $47.79 | $45.33 | $46.56 | $8.10 | 7,586,990 |
| 2017-08-30 | $43.00 | $46.80 | $42.81 | $45.91 | $7.99 | 8,966,590 |
| 2017-08-29 | $44.00 | $48.10 | $42.80 | $44.10 | $7.68 | 11,122,600 |
| 2017-08-28 | $40.30 | $43.78 | $40.30 | $43.78 | $7.62 | 8,426,150 |
| 2017-08-25 | $37.74 | $39.99 | $37.70 | $39.80 | $6.93 | 5,812,040 |
| 2017-08-24 | $38.86 | $40.38 | $38.08 | $38.08 | $6.63 | 6,246,870 |
| 2017-08-23 | $38.28 | $39.48 | $37.71 | $39.16 | $6.82 | 4,613,120 |
| 2017-08-22 | $38.50 | $39.60 | $37.88 | $38.54 | $6.71 | 4,749,820 |
| 2017-08-21 | $37.22 | $38.46 | $37.07 | $38.42 | $6.69 | 3,893,050 |
| 2017-08-18 | $36.49 | $37.00 | $36.15 | $36.95 | $6.43 | 2,280,430 |
| 2017-08-17 | $37.15 | $37.21 | $36.67 | $36.80 | $6.41 | 3,499,490 |
| 2017-08-16 | $36.00 | $37.75 | $35.95 | $37.33 | $6.50 | 7,068,960 |
| 2017-08-15 | $35.25 | $35.98 | $35.13 | $35.89 | $6.25 | 3,151,780 |
| 2017-08-14 | $35.13 | $35.50 | $35.13 | $35.13 | $6.11 | 1,945,730 |
| 2017-08-11 | $35.01 | $35.29 | $34.52 | $34.61 | $6.02 | 2,086,790 |
| 2017-08-10 | $36.90 | $37.14 | $35.31 | $35.48 | $6.18 | 2,616,730 |
| 2017-08-09 | $36.50 | $37.37 | $36.50 | $36.98 | $6.44 | 1,761,820 |
| 2017-08-08 | $38.15 | $38.42 | $36.71 | $36.97 | $6.44 | 3,028,710 |
| 2017-08-07 | $38.90 | $39.54 | $38.25 | $38.30 | $6.67 | 2,274,960 |
| 2017-08-04 | $39.60 | $39.88 | $38.70 | $38.84 | $6.76 | 3,208,550 |
| 2017-08-03 | $39.27 | $40.46 | $38.62 | $40.01 | $6.96 | 4,308,530 |
| 2017-08-02 | $40.25 | $40.80 | $39.63 | $39.84 | $6.93 | 4,066,790 |
| 2017-08-01 | $40.21 | $40.98 | $39.05 | $40.80 | $7.10 | 6,476,470 |
| 2017-07-31 | $41.00 | $41.45 | $40.11 | $40.23 | $7.00 | 7,973,590 |
| 2017-07-28 | $46.99 | $46.99 | $42.62 | $43.04 | $7.49 | 12,185,100 |
| 2017-07-27 | $42.99 | $42.99 | $42.99 | $42.99 | $7.48 | 107,960 |
| 2017-07-26 | $39.08 | $39.08 | $39.08 | $39.08 | $6.80 | 7,240 |
| 2017-07-25 | $35.53 | $35.53 | $35.53 | $35.53 | $6.18 | 4,500 |
| 2017-07-24 | $32.30 | $32.30 | $32.30 | $32.30 | $5.62 | 4,680 |
| 2017-07-21 | $26.92 | $29.36 | $26.92 | $29.36 | $5.11 | 7,370 |
Shandong Intco Medical Products Company Ltd (300677) News Headlines
Recent Shandong Intco Medical Products Company Ltd (300677) News
Similar Companies to Shandong Intco Medical Products Company Ltd (300677) 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 | -- | -- | -- |