Amoy Diagnostics Company Ltd (300685) Exchange: SHE
Data as of Aug. 22, 2025
$24.43 ($0.02) 0.08%
Amoy Diagnostics Company Ltd - Daily Information
Click for more stock information on Amoy Diagnostics Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.45 |
| Previous Close | $24.43 |
| High | $24.45 |
| Low | $24.12 |
| Adjusted Open | $24.45 |
| Previous Adjusted Close | $24.43 |
| Adjusted High | $24.45 |
| Adjusted Low | $24.12 |
Invest in Amoy Diagnostics Company Ltd (300685)
Historical Stock Data for Amoy Diagnostics Company Ltd (300685)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $24.45 | $24.45 | $24.12 | $24.43 | $24.43 | 6,771,420 |
| 2025-08-21 | $24.29 | $24.86 | $24.20 | $24.41 | $24.41 | 9,510,190 |
| 2025-08-20 | $24.59 | $24.59 | $23.82 | $24.26 | $24.26 | 9,763,750 |
| 2025-08-19 | $24.26 | $24.97 | $24.18 | $24.40 | $24.40 | 13,674,300 |
| 2025-08-18 | $24.17 | $24.42 | $23.82 | $24.22 | $24.22 | 14,235,560 |
| 2025-08-15 | $23.53 | $24.04 | $23.40 | $23.91 | $23.91 | 9,660,500 |
| 2025-08-14 | $24.15 | $24.16 | $23.42 | $23.52 | $23.52 | 9,238,620 |
| 2025-08-13 | $23.90 | $24.15 | $23.70 | $24.06 | $24.06 | 8,684,450 |
| 2025-08-12 | $23.79 | $24.20 | $23.70 | $23.95 | $23.95 | 8,927,420 |
| 2025-08-11 | $23.37 | $23.85 | $23.31 | $23.78 | $23.78 | 8,279,410 |
| 2025-08-08 | $23.66 | $23.88 | $23.20 | $23.37 | $23.37 | 8,774,760 |
| 2025-08-07 | $23.64 | $24.15 | $23.52 | $23.66 | $23.66 | 8,747,510 |
| 2025-08-06 | $23.77 | $23.95 | $23.55 | $23.65 | $23.65 | 6,634,800 |
| 2025-08-05 | $23.97 | $24.12 | $23.50 | $23.78 | $23.78 | 8,910,470 |
| 2025-08-04 | $23.55 | $23.98 | $23.00 | $23.98 | $23.98 | 13,904,380 |
| 2025-08-01 | $23.44 | $24.03 | $23.41 | $23.73 | $23.73 | 11,543,450 |
| 2025-07-31 | $23.70 | $23.98 | $23.30 | $23.41 | $23.41 | 12,327,630 |
| 2025-07-30 | $23.70 | $24.16 | $23.42 | $23.63 | $23.63 | 15,538,250 |
| 2025-07-29 | $24.40 | $24.40 | $23.30 | $23.87 | $23.87 | 21,106,290 |
| 2025-07-28 | $24.20 | $24.65 | $24.20 | $24.55 | $24.55 | 11,726,980 |
| 2025-07-25 | $23.90 | $24.43 | $23.69 | $24.13 | $24.13 | 9,983,550 |
| 2025-07-24 | $23.90 | $24.17 | $23.56 | $23.89 | $23.89 | 9,861,690 |
| 2025-07-23 | $23.29 | $23.92 | $23.29 | $23.66 | $23.66 | 9,757,330 |
| 2025-07-22 | $23.50 | $23.67 | $23.23 | $23.36 | $23.36 | 7,522,330 |
| 2025-07-21 | $23.41 | $23.48 | $23.20 | $23.40 | $23.40 | 7,642,920 |
| 2025-07-18 | $23.42 | $23.75 | $23.11 | $23.40 | $23.40 | 7,429,110 |
| 2025-07-17 | $23.30 | $23.54 | $23.22 | $23.45 | $23.45 | 7,432,410 |
| 2025-07-16 | $23.30 | $23.43 | $23.10 | $23.38 | $23.38 | 6,906,070 |
| 2025-07-15 | $22.84 | $23.62 | $22.60 | $23.40 | $23.40 | 13,142,660 |
| 2025-07-14 | $22.83 | $23.05 | $22.66 | $22.84 | $22.84 | 8,815,370 |
| 2025-07-11 | $23.00 | $23.12 | $22.65 | $22.83 | $22.83 | 8,364,360 |
| 2025-07-10 | $22.50 | $23.04 | $22.33 | $22.77 | $22.77 | 8,350,270 |
| 2025-07-09 | $22.73 | $22.98 | $22.30 | $22.40 | $22.40 | 10,950,170 |
| 2025-07-08 | $21.62 | $23.36 | $21.58 | $22.84 | $22.84 | 18,654,680 |
| 2025-07-07 | $21.67 | $22.02 | $21.54 | $21.65 | $21.65 | 5,874,640 |
| 2025-07-04 | $21.44 | $21.88 | $21.35 | $21.62 | $21.62 | 7,140,220 |
| 2025-07-03 | $21.28 | $21.56 | $21.28 | $21.46 | $21.46 | 4,992,540 |
| 2025-07-02 | $21.60 | $21.60 | $21.12 | $21.28 | $21.28 | 4,994,420 |
| 2025-07-01 | $21.48 | $21.69 | $21.27 | $21.60 | $21.60 | 5,463,480 |
| 2025-06-30 | $21.18 | $21.63 | $21.00 | $21.53 | $21.53 | 5,725,250 |
| 2025-06-27 | $21.15 | $21.30 | $21.06 | $21.07 | $21.07 | 3,324,890 |
| 2025-06-26 | $21.55 | $21.58 | $21.11 | $21.11 | $21.11 | 5,029,140 |
| 2025-06-25 | $21.26 | $21.55 | $21.15 | $21.52 | $21.52 | 4,859,190 |
| 2025-06-24 | $21.15 | $21.35 | $21.01 | $21.32 | $21.32 | 4,283,650 |
| 2025-06-23 | $20.83 | $21.20 | $20.64 | $21.08 | $21.08 | 3,869,550 |
| 2025-06-20 | $20.84 | $21.04 | $20.70 | $20.91 | $20.91 | 3,188,940 |
| 2025-06-19 | $21.12 | $21.20 | $20.80 | $20.84 | $20.84 | 3,965,680 |
| 2025-06-18 | $21.29 | $21.38 | $21.00 | $21.11 | $21.11 | 4,129,750 |
| 2025-06-17 | $21.48 | $21.88 | $21.30 | $21.36 | $21.36 | 5,865,870 |
| 2025-06-13 | $22.27 | $22.52 | $21.53 | $21.59 | $21.59 | 18,093,940 |
| 2025-06-12 | $21.94 | $22.45 | $21.78 | $22.30 | $22.30 | 9,799,790 |
| 2025-06-11 | $22.00 | $22.25 | $21.78 | $21.94 | $21.94 | 9,534,600 |
| 2025-06-10 | $21.36 | $22.30 | $21.31 | $21.91 | $21.91 | 20,300,370 |
| 2025-06-09 | $20.89 | $21.61 | $20.88 | $21.39 | $21.39 | 8,779,550 |
| 2025-06-06 | $21.00 | $21.07 | $20.73 | $20.89 | $20.89 | 3,748,390 |
| 2025-06-05 | $21.24 | $21.24 | $20.79 | $20.99 | $20.99 | 6,514,220 |
| 2025-06-04 | $21.05 | $21.19 | $20.86 | $21.16 | $21.16 | 7,391,020 |
| 2025-06-03 | $20.57 | $21.19 | $20.57 | $21.06 | $21.06 | 12,578,620 |
| 2025-05-30 | $20.38 | $21.57 | $20.22 | $20.87 | $20.87 | 15,232,970 |
| 2025-05-29 | $19.98 | $20.40 | $19.88 | $20.34 | $20.34 | 7,423,900 |
| 2025-05-28 | $20.16 | $20.25 | $19.85 | $19.92 | $19.92 | 4,181,280 |
| 2025-05-27 | $19.89 | $20.52 | $19.86 | $20.15 | $20.15 | 4,851,930 |
| 2025-05-26 | $20.06 | $20.08 | $19.73 | $19.88 | $19.88 | 4,584,340 |
| 2025-05-23 | $20.20 | $20.49 | $20.04 | $20.06 | $20.06 | 5,937,560 |
| 2025-05-22 | $20.40 | $20.69 | $20.16 | $20.18 | $20.18 | 5,284,160 |
| 2025-05-21 | $20.26 | $20.58 | $20.12 | $20.45 | $20.45 | 5,047,860 |
| 2025-05-20 | $20.33 | $20.62 | $20.24 | $20.30 | $20.30 | 7,065,830 |
| 2025-05-19 | $20.20 | $20.35 | $19.99 | $20.33 | $20.33 | 4,798,550 |
| 2025-05-16 | $20.21 | $20.33 | $20.17 | $20.20 | $20.20 | 4,144,760 |
| 2025-05-15 | $20.72 | $20.74 | $20.18 | $20.27 | $20.27 | 7,208,980 |
| 2025-05-14 | $20.97 | $21.05 | $20.50 | $20.65 | $20.65 | 9,790,180 |
| 2025-05-13 | $20.77 | $21.33 | $20.53 | $21.03 | $21.03 | 11,099,130 |
| 2025-05-12 | $20.69 | $20.81 | $20.39 | $20.58 | $20.58 | 5,752,670 |
| 2025-05-09 | $20.80 | $20.88 | $20.47 | $20.48 | $20.48 | 5,599,140 |
| 2025-05-08 | $20.50 | $20.99 | $20.41 | $20.85 | $20.85 | 8,789,950 |
| 2025-05-07 | $20.96 | $21.17 | $20.43 | $20.49 | $20.49 | 12,749,550 |
| 2025-05-06 | $20.96 | $21.22 | $20.82 | $21.20 | $21.20 | 6,585,910 |
| 2025-04-30 | $20.84 | $21.16 | $20.56 | $20.82 | $20.82 | 7,604,460 |
| 2025-04-29 | $20.66 | $20.94 | $20.56 | $20.82 | $20.82 | 3,765,620 |
| 2025-04-28 | $20.66 | $21.01 | $20.40 | $20.72 | $20.72 | 6,029,740 |
| 2025-04-25 | $20.85 | $21.18 | $20.63 | $20.89 | $20.89 | 5,899,330 |
| 2025-04-24 | $20.99 | $21.20 | $20.60 | $20.80 | $20.80 | 7,100,640 |
| 2025-04-23 | $21.40 | $21.55 | $20.76 | $20.88 | $20.88 | 10,813,260 |
| 2025-04-22 | $21.21 | $22.06 | $21.15 | $21.20 | $21.20 | 18,529,340 |
| 2025-04-21 | $20.20 | $20.52 | $19.93 | $20.43 | $20.43 | 5,580,500 |
| 2025-04-18 | $19.98 | $20.25 | $19.70 | $20.07 | $20.07 | 4,318,580 |
| 2025-04-17 | $20.50 | $20.62 | $19.99 | $20.02 | $20.02 | 7,481,410 |
| 2025-04-16 | $20.80 | $20.84 | $20.14 | $20.55 | $20.55 | 4,126,050 |
| 2025-04-15 | $20.88 | $21.00 | $20.58 | $20.92 | $20.92 | 4,678,590 |
| 2025-04-14 | $21.25 | $21.41 | $20.84 | $20.90 | $20.90 | 6,031,250 |
| 2025-04-11 | $20.56 | $21.30 | $20.56 | $21.09 | $21.09 | 5,495,080 |
| 2025-04-10 | $20.91 | $21.32 | $20.61 | $20.78 | $20.78 | 7,372,200 |
| 2025-04-09 | $20.20 | $20.76 | $19.38 | $20.58 | $20.58 | 8,561,410 |
| 2025-04-08 | $20.22 | $21.00 | $19.93 | $20.50 | $20.50 | 8,188,380 |
| 2025-04-07 | $21.81 | $22.20 | $19.27 | $20.12 | $20.12 | 12,140,910 |
| 2025-04-03 | $23.00 | $23.53 | $22.81 | $22.89 | $22.89 | 4,359,630 |
| 2025-04-02 | $23.07 | $23.33 | $23.00 | $23.14 | $23.14 | 4,067,240 |
| 2025-04-01 | $22.57 | $23.65 | $22.51 | $23.15 | $23.15 | 6,788,770 |
| 2025-03-31 | $22.87 | $23.11 | $22.36 | $22.40 | $22.40 | 6,079,740 |
| 2025-03-28 | $23.22 | $23.78 | $23.12 | $23.27 | $23.27 | 5,864,950 |
| 2025-03-27 | $22.76 | $23.36 | $22.41 | $23.23 | $23.23 | 6,400,470 |
| 2025-03-26 | $23.00 | $23.21 | $22.75 | $22.83 | $22.83 | 4,167,330 |
| 2025-03-25 | $22.73 | $23.23 | $22.66 | $23.06 | $23.06 | 4,377,550 |
| 2025-03-24 | $22.74 | $22.92 | $22.44 | $22.78 | $22.78 | 4,351,240 |
| 2025-03-21 | $23.33 | $23.47 | $22.67 | $22.70 | $22.70 | 6,618,350 |
| 2025-03-20 | $23.65 | $23.72 | $23.29 | $23.34 | $23.34 | 4,833,570 |
| 2025-03-19 | $23.80 | $23.85 | $23.55 | $23.71 | $23.71 | 4,137,280 |
| 2025-03-18 | $23.84 | $24.15 | $23.71 | $23.86 | $23.86 | 5,337,550 |
| 2025-03-17 | $24.00 | $24.10 | $23.66 | $23.81 | $23.81 | 5,045,940 |
| 2025-03-14 | $23.31 | $23.94 | $23.12 | $23.94 | $23.94 | 6,788,900 |
| 2025-03-13 | $23.65 | $23.75 | $23.11 | $23.25 | $23.25 | 5,960,600 |
| 2025-03-12 | $24.00 | $24.08 | $23.61 | $23.65 | $23.65 | 6,753,440 |
| 2025-03-11 | $23.88 | $24.03 | $23.65 | $23.96 | $23.96 | 6,328,090 |
| 2025-03-10 | $24.40 | $24.61 | $23.85 | $24.16 | $24.16 | 10,831,770 |
| 2025-03-07 | $23.71 | $24.30 | $23.67 | $23.89 | $23.89 | 7,994,910 |
| 2025-03-06 | $23.55 | $23.90 | $23.55 | $23.84 | $23.84 | 7,859,610 |
| 2025-03-05 | $23.99 | $24.23 | $23.31 | $23.40 | $23.40 | 7,889,590 |
| 2025-03-04 | $23.41 | $24.07 | $23.27 | $23.85 | $23.85 | 8,451,080 |
| 2025-03-03 | $23.50 | $24.14 | $23.28 | $23.47 | $23.47 | 9,436,890 |
| 2025-02-28 | $24.20 | $24.41 | $23.22 | $23.35 | $23.35 | 10,134,540 |
| 2025-02-27 | $24.38 | $24.60 | $23.75 | $24.26 | $24.26 | 9,474,750 |
| 2025-02-26 | $24.70 | $24.73 | $24.10 | $24.38 | $24.38 | 8,215,650 |
| 2025-02-25 | $24.94 | $25.15 | $24.25 | $24.40 | $24.40 | 13,179,470 |
| 2025-02-24 | $26.30 | $26.65 | $25.04 | $25.33 | $25.33 | 16,646,830 |
| 2025-02-20 | $26.01 | $27.12 | $25.99 | $26.34 | $26.34 | 16,339,640 |
| 2025-02-19 | $25.30 | $26.16 | $25.04 | $25.92 | $25.92 | 16,164,640 |
| 2025-02-18 | $25.30 | $26.15 | $24.72 | $25.38 | $25.38 | 19,718,170 |
| 2025-02-17 | $23.85 | $26.27 | $23.83 | $25.70 | $25.70 | 37,417,140 |
| 2025-02-14 | $22.13 | $23.06 | $22.10 | $22.71 | $22.71 | 14,421,950 |
| 2025-02-13 | $22.68 | $22.82 | $22.10 | $22.18 | $22.18 | 7,842,770 |
| 2025-02-12 | $23.02 | $23.05 | $22.44 | $22.66 | $22.66 | 11,399,770 |
| 2025-02-11 | $22.48 | $23.58 | $21.96 | $23.08 | $23.08 | 13,825,780 |
| 2025-02-10 | $22.41 | $22.58 | $21.97 | $22.42 | $22.42 | 8,644,160 |
| 2025-02-07 | $21.57 | $22.79 | $21.41 | $22.26 | $22.26 | 8,848,590 |
| 2025-02-06 | $21.12 | $21.63 | $20.84 | $21.50 | $21.50 | 5,441,930 |
| 2025-02-05 | $20.95 | $21.33 | $20.86 | $21.22 | $21.22 | 4,646,040 |
| 2025-01-27 | $20.83 | $21.09 | $20.53 | $20.82 | $20.82 | 4,134,240 |
| 2025-01-24 | $20.99 | $21.00 | $20.68 | $20.80 | $20.80 | 5,098,700 |
| 2025-01-23 | $21.47 | $21.73 | $20.95 | $21.01 | $21.01 | 4,818,110 |
| 2025-01-22 | $21.56 | $21.61 | $21.07 | $21.30 | $21.30 | 4,175,760 |
| 2025-01-21 | $22.20 | $22.29 | $21.55 | $21.67 | $21.67 | 4,039,770 |
| 2025-01-20 | $21.69 | $22.47 | $21.69 | $22.15 | $22.15 | 5,334,120 |
| 2025-01-17 | $21.22 | $21.55 | $20.91 | $21.52 | $21.52 | 3,856,530 |
| 2025-01-16 | $21.47 | $21.92 | $21.14 | $21.20 | $21.20 | 4,642,780 |
| 2025-01-15 | $21.74 | $21.83 | $21.31 | $21.41 | $21.41 | 3,608,840 |
| 2025-01-14 | $21.26 | $21.88 | $21.05 | $21.73 | $21.73 | 5,215,300 |
| 2025-01-13 | $21.23 | $21.55 | $20.98 | $21.14 | $21.14 | 3,728,060 |
| 2025-01-09 | $21.52 | $21.74 | $21.23 | $21.25 | $21.25 | 4,284,640 |
| 2025-01-08 | $22.04 | $22.23 | $21.50 | $21.66 | $21.66 | 6,161,130 |
| 2025-01-07 | $22.33 | $22.57 | $21.86 | $22.08 | $22.08 | 3,030,050 |
| 2025-01-06 | $22.26 | $22.73 | $22.12 | $22.32 | $22.32 | 3,158,890 |
| 2025-01-03 | $22.22 | $22.73 | $22.11 | $22.21 | $22.21 | 3,285,350 |
| 2025-01-02 | $22.80 | $22.97 | $22.01 | $22.22 | $22.22 | 4,414,690 |
| 2024-12-31 | $23.50 | $23.65 | $22.73 | $22.80 | $22.80 | 2,978,290 |
| 2024-12-30 | $23.38 | $23.65 | $23.06 | $23.47 | $23.47 | 2,891,840 |
| 2024-12-27 | $23.50 | $23.93 | $23.40 | $23.55 | $23.55 | 2,879,660 |
| 2024-12-26 | $23.33 | $23.60 | $23.28 | $23.58 | $23.58 | 2,547,030 |
| 2024-12-25 | $23.98 | $24.06 | $23.16 | $23.40 | $23.40 | 3,353,390 |
| 2024-12-24 | $23.55 | $24.05 | $23.55 | $23.93 | $23.93 | 2,911,860 |
| 2024-12-23 | $23.95 | $24.08 | $23.46 | $23.51 | $23.51 | 3,374,830 |
| 2024-12-20 | $24.20 | $24.25 | $23.87 | $23.95 | $23.95 | 3,451,510 |
| 2024-12-19 | $23.85 | $24.33 | $23.58 | $24.27 | $24.27 | 3,120,460 |
| 2024-12-18 | $24.16 | $24.22 | $23.88 | $24.08 | $24.08 | 3,424,930 |
| 2024-12-17 | $24.32 | $24.64 | $23.95 | $24.15 | $24.15 | 3,632,960 |
| 2024-12-16 | $24.65 | $24.73 | $24.12 | $24.39 | $24.39 | 3,293,500 |
| 2024-12-13 | $25.14 | $25.15 | $24.55 | $24.68 | $24.68 | 4,009,960 |
| 2024-12-12 | $24.98 | $25.28 | $24.81 | $25.21 | $25.21 | 2,824,740 |
| 2024-12-11 | $24.94 | $25.20 | $24.85 | $24.90 | $24.90 | 2,475,420 |
| 2024-12-10 | $25.49 | $25.73 | $24.93 | $24.99 | $24.99 | 4,782,990 |
| 2024-12-09 | $25.15 | $25.28 | $24.65 | $24.89 | $24.89 | 3,560,200 |
| 2024-12-06 | $24.48 | $25.21 | $24.31 | $24.97 | $24.97 | 4,000,380 |
| 2024-12-05 | $24.48 | $24.63 | $24.31 | $24.42 | $24.42 | 2,389,640 |
| 2024-12-04 | $24.90 | $25.10 | $24.27 | $24.39 | $24.39 | 4,369,230 |
| 2024-12-03 | $25.44 | $25.44 | $24.70 | $25.10 | $25.10 | 3,770,730 |
| 2024-12-02 | $25.26 | $25.94 | $24.81 | $25.27 | $25.27 | 4,012,520 |
| 2024-11-29 | $24.68 | $25.73 | $24.51 | $25.16 | $25.16 | 4,286,370 |
| 2024-11-28 | $25.25 | $25.27 | $24.58 | $24.75 | $24.75 | 3,722,840 |
| 2024-11-27 | $24.61 | $25.34 | $24.04 | $25.27 | $25.27 | 4,227,280 |
| 2024-11-26 | $25.05 | $25.58 | $24.46 | $24.66 | $24.66 | 3,960,690 |
| 2024-11-25 | $25.05 | $25.40 | $24.71 | $25.12 | $25.12 | 3,873,580 |
| 2024-11-22 | $25.96 | $26.09 | $24.70 | $24.80 | $24.80 | 4,910,700 |
| 2024-11-21 | $26.37 | $26.56 | $25.75 | $26.00 | $26.00 | 3,628,750 |
| 2024-11-20 | $25.90 | $26.58 | $25.66 | $26.37 | $26.37 | 4,862,380 |
| 2024-11-19 | $25.25 | $26.15 | $25.22 | $25.96 | $25.96 | 5,864,170 |
| 2024-11-18 | $25.08 | $26.25 | $24.89 | $25.21 | $25.21 | 6,741,600 |
| 2024-11-15 | $26.05 | $26.26 | $25.17 | $25.23 | $25.23 | 4,926,120 |
| 2024-11-14 | $27.08 | $27.15 | $26.03 | $26.13 | $26.13 | 4,812,540 |
| 2024-11-13 | $26.91 | $27.68 | $26.76 | $27.08 | $27.08 | 4,855,630 |
| 2024-11-12 | $26.79 | $27.97 | $26.69 | $27.15 | $27.15 | 9,043,950 |
| 2024-11-11 | $26.42 | $26.88 | $26.18 | $26.85 | $26.85 | 6,155,460 |
| 2024-11-08 | $27.31 | $27.58 | $26.38 | $26.45 | $26.45 | 7,730,450 |
| 2024-11-07 | $26.40 | $27.13 | $26.17 | $26.96 | $26.96 | 7,932,020 |
| 2024-11-06 | $26.03 | $26.95 | $25.52 | $26.46 | $26.46 | 11,841,200 |
| 2024-11-05 | $24.83 | $26.02 | $24.60 | $25.85 | $25.85 | 9,969,720 |
| 2024-11-04 | $24.35 | $25.08 | $24.33 | $25.01 | $25.01 | 7,174,300 |
| 2024-11-01 | $24.09 | $24.77 | $24.02 | $24.33 | $24.33 | 7,410,240 |
| 2024-10-31 | $24.14 | $24.33 | $23.85 | $24.14 | $24.14 | 5,967,770 |
| 2024-10-30 | $24.59 | $24.83 | $23.70 | $24.21 | $24.21 | 6,264,640 |
| 2024-10-29 | $25.51 | $25.55 | $24.52 | $24.55 | $24.55 | 8,529,650 |
| 2024-10-28 | $25.86 | $25.99 | $25.18 | $25.60 | $25.60 | 6,717,130 |
| 2024-10-25 | $25.42 | $26.05 | $25.05 | $25.83 | $25.83 | 7,388,530 |
| 2024-10-24 | $25.27 | $26.16 | $25.01 | $25.40 | $25.40 | 10,802,060 |
| 2024-10-23 | $25.19 | $25.49 | $24.52 | $25.22 | $25.22 | 8,111,280 |
| 2024-10-22 | $25.43 | $26.18 | $24.36 | $25.28 | $25.28 | 15,997,690 |
| 2024-10-21 | $23.02 | $24.10 | $22.90 | $23.79 | $23.79 | 8,335,270 |
| 2024-10-18 | $21.93 | $23.57 | $21.61 | $22.89 | $22.89 | 8,730,550 |
| 2024-10-17 | $22.31 | $22.65 | $21.90 | $21.92 | $21.92 | 4,543,610 |
| 2024-10-16 | $22.22 | $22.73 | $21.98 | $22.19 | $22.19 | 4,386,240 |
| 2024-10-15 | $22.82 | $23.40 | $22.45 | $22.49 | $22.49 | 5,872,550 |
| 2024-10-14 | $22.79 | $23.30 | $21.96 | $23.16 | $23.16 | 6,509,540 |
| 2024-10-11 | $24.01 | $24.15 | $22.24 | $22.53 | $22.53 | 7,554,100 |
| 2024-10-10 | $24.50 | $25.60 | $23.70 | $23.79 | $23.79 | 9,308,540 |
| 2024-10-09 | $25.80 | $25.80 | $23.23 | $24.51 | $24.51 | 14,275,420 |
| 2024-10-08 | $28.20 | $28.79 | $24.05 | $26.40 | $26.40 | 17,982,450 |
| 2024-09-30 | $21.29 | $24.10 | $21.29 | $24.00 | $24.00 | 12,725,270 |
| 2024-09-27 | $19.95 | $20.70 | $19.50 | $20.30 | $20.30 | 8,100,390 |
| 2024-09-26 | $18.13 | $19.26 | $17.96 | $19.26 | $19.26 | 7,425,700 |
| 2024-09-25 | $18.41 | $18.58 | $18.12 | $18.13 | $18.13 | 5,752,200 |
| 2024-09-24 | $17.78 | $18.72 | $17.70 | $18.25 | $18.25 | 6,716,090 |
| 2024-09-23 | $18.00 | $18.16 | $17.55 | $17.78 | $17.78 | 3,760,000 |
| 2024-09-20 | $18.18 | $18.21 | $17.63 | $17.93 | $17.93 | 4,177,490 |
| 2024-09-19 | $18.60 | $18.60 | $17.92 | $18.16 | $18.16 | 4,688,300 |
| 2024-09-18 | $18.90 | $18.93 | $18.16 | $18.30 | $18.30 | 3,006,270 |
| 2024-09-13 | $19.09 | $19.30 | $18.90 | $18.94 | $18.94 | 1,982,660 |
| 2024-09-12 | $19.36 | $19.75 | $19.07 | $19.09 | $19.09 | 1,685,100 |
| 2024-09-11 | $18.93 | $19.47 | $18.93 | $19.38 | $19.38 | 3,004,700 |
| 2024-09-10 | $18.83 | $19.14 | $18.55 | $19.05 | $19.05 | 2,102,670 |
| 2024-09-09 | $18.72 | $19.08 | $18.67 | $18.85 | $18.85 | 1,824,600 |
| 2024-09-06 | $19.10 | $19.25 | $18.73 | $18.75 | $18.75 | 2,212,090 |
| 2024-09-05 | $18.98 | $19.40 | $18.81 | $19.17 | $19.17 | 2,610,330 |
| 2024-09-04 | $18.80 | $19.15 | $18.71 | $18.93 | $18.93 | 1,845,040 |
| 2024-09-03 | $18.67 | $19.03 | $18.56 | $18.89 | $18.89 | 2,357,160 |
| 2024-09-02 | $18.83 | $18.97 | $18.53 | $18.56 | $18.56 | 2,340,000 |
| 2024-08-30 | $18.60 | $19.19 | $18.44 | $18.85 | $18.85 | 3,211,690 |
| 2024-08-29 | $18.30 | $18.72 | $18.30 | $18.55 | $18.55 | 2,017,990 |
| 2024-08-28 | $18.13 | $18.66 | $18.01 | $18.43 | $18.43 | 2,557,230 |
| 2024-08-27 | $17.76 | $18.20 | $17.72 | $18.15 | $18.15 | 2,365,310 |
| 2024-08-26 | $17.85 | $17.90 | $17.53 | $17.79 | $17.79 | 2,242,570 |
| 2024-08-23 | $17.71 | $17.97 | $17.47 | $17.83 | $17.83 | 2,580,610 |
| 2024-08-22 | $17.81 | $17.93 | $17.59 | $17.66 | $17.66 | 1,487,890 |
| 2024-08-21 | $18.00 | $18.19 | $17.73 | $17.80 | $17.80 | 1,705,880 |
| 2024-08-20 | $18.68 | $18.71 | $17.92 | $18.00 | $18.00 | 3,255,010 |
| 2024-08-19 | $18.60 | $18.98 | $18.60 | $18.67 | $18.67 | 1,808,280 |
| 2024-08-16 | $18.48 | $18.93 | $18.37 | $18.78 | $18.78 | 2,090,040 |
| 2024-08-15 | $18.48 | $19.00 | $18.38 | $18.63 | $18.63 | 2,903,790 |
| 2024-08-14 | $18.69 | $18.69 | $18.19 | $18.50 | $18.50 | 2,721,350 |
| 2024-08-13 | $19.00 | $19.00 | $18.52 | $18.71 | $18.71 | 3,263,750 |
| 2024-08-12 | $18.81 | $19.22 | $18.52 | $18.99 | $18.99 | 5,683,430 |
| 2024-08-09 | $19.00 | $19.12 | $18.33 | $18.42 | $18.42 | 2,680,060 |
| 2024-08-08 | $18.81 | $19.04 | $18.66 | $18.89 | $18.89 | 2,394,060 |
| 2024-08-07 | $19.10 | $19.10 | $18.58 | $18.91 | $18.91 | 3,271,520 |
| 2024-08-06 | $18.73 | $19.15 | $18.63 | $19.03 | $19.03 | 4,094,090 |
| 2024-08-05 | $18.63 | $19.24 | $18.50 | $18.50 | $18.50 | 5,028,050 |
| 2024-08-02 | $18.61 | $19.69 | $18.52 | $18.76 | $18.76 | 5,332,520 |
| 2024-08-01 | $18.89 | $19.15 | $18.44 | $18.68 | $18.68 | 3,615,000 |
| 2024-07-31 | $17.76 | $18.94 | $17.66 | $18.89 | $18.89 | 5,863,280 |
| 2024-07-30 | $18.32 | $18.46 | $17.60 | $17.77 | $17.77 | 6,956,270 |
| 2024-07-29 | $18.58 | $19.05 | $18.41 | $18.58 | $18.58 | 3,255,930 |
| 2024-07-26 | $18.58 | $18.76 | $18.35 | $18.57 | $18.57 | 2,350,120 |
| 2024-07-25 | $18.10 | $18.68 | $18.02 | $18.53 | $18.53 | 2,434,210 |
| 2024-07-24 | $18.42 | $18.60 | $18.03 | $18.20 | $18.20 | 2,700,590 |
| 2024-07-23 | $19.12 | $19.18 | $18.41 | $18.42 | $18.42 | 2,887,900 |
| 2024-07-22 | $18.94 | $19.33 | $18.86 | $19.21 | $19.21 | 3,084,610 |
| 2024-07-19 | $18.91 | $19.20 | $18.75 | $18.94 | $18.94 | 2,498,410 |
| 2024-07-18 | $18.78 | $19.14 | $18.60 | $19.01 | $19.01 | 4,072,460 |
| 2024-07-17 | $18.50 | $19.07 | $18.37 | $18.91 | $18.91 | 3,110,030 |
| 2024-07-16 | $18.40 | $18.70 | $18.40 | $18.54 | $18.54 | 2,431,530 |
| 2024-07-15 | $18.55 | $18.78 | $18.40 | $18.63 | $18.63 | 2,587,020 |
| 2024-07-12 | $18.38 | $18.79 | $18.23 | $18.65 | $18.65 | 3,635,880 |
| 2024-07-11 | $18.15 | $18.50 | $18.09 | $18.35 | $18.35 | 3,199,540 |
| 2024-07-10 | $17.68 | $18.15 | $17.65 | $17.94 | $17.94 | 2,812,100 |
| 2024-07-09 | $17.54 | $17.88 | $17.20 | $17.75 | $17.75 | 3,190,700 |
| 2024-07-08 | $17.84 | $18.11 | $17.40 | $17.50 | $17.50 | 3,469,070 |
| 2024-07-05 | $17.39 | $18.25 | $17.35 | $18.09 | $18.09 | 4,470,890 |
| 2024-07-04 | $17.78 | $17.92 | $17.30 | $17.51 | $17.51 | 5,143,970 |
| 2024-07-03 | $17.93 | $18.10 | $17.72 | $17.93 | $17.93 | 3,827,300 |
| 2024-07-02 | $18.14 | $18.27 | $17.86 | $18.05 | $18.05 | 4,862,710 |
| 2024-07-01 | $17.58 | $18.30 | $17.40 | $18.29 | $18.29 | 5,534,700 |
| 2024-06-28 | $17.95 | $18.31 | $17.56 | $17.64 | $17.64 | 5,201,640 |
| 2024-06-27 | $18.94 | $18.94 | $17.94 | $17.95 | $17.95 | 7,449,630 |
| 2024-06-26 | $17.89 | $19.05 | $17.81 | $19.00 | $19.00 | 7,587,480 |
| 2024-06-25 | $17.74 | $18.11 | $17.67 | $17.85 | $17.85 | 3,944,760 |
| 2024-06-24 | $18.28 | $18.30 | $17.81 | $17.85 | $17.85 | 4,070,340 |
| 2024-06-21 | $18.01 | $18.56 | $17.86 | $18.36 | $18.36 | 2,511,680 |
| 2024-06-20 | $18.24 | $18.64 | $18.08 | $18.14 | $18.14 | 3,006,730 |
| 2024-06-19 | $18.92 | $19.06 | $18.31 | $18.33 | $18.33 | 3,579,600 |
| 2024-06-18 | $18.67 | $19.10 | $18.63 | $18.92 | $18.92 | 4,560,570 |
| 2024-06-17 | $18.38 | $18.76 | $18.21 | $18.67 | $18.67 | 3,761,750 |
| 2024-06-14 | $18.54 | $18.70 | $18.25 | $18.44 | $18.44 | 4,528,630 |
| 2024-06-13 | $18.60 | $18.89 | $18.33 | $18.61 | $18.61 | 4,608,900 |
| 2024-06-12 | $18.37 | $18.75 | $18.37 | $18.57 | $18.57 | 3,587,510 |
| 2024-06-11 | $17.96 | $18.62 | $17.79 | $18.58 | $18.58 | 5,022,620 |
| 2024-06-07 | $18.25 | $18.35 | $17.84 | $18.05 | $18.05 | 3,820,950 |
| 2024-06-06 | $18.56 | $18.79 | $18.11 | $18.21 | $18.21 | 4,697,640 |
| 2024-06-05 | $18.56 | $18.85 | $18.45 | $18.47 | $18.47 | 3,783,450 |
| 2024-06-04 | $18.09 | $18.63 | $18.05 | $18.56 | $18.56 | 4,617,040 |
| 2024-06-03 | $18.40 | $18.52 | $18.02 | $18.24 | $18.24 | 5,346,540 |
| 2024-05-31 | $18.27 | $18.54 | $18.24 | $18.40 | $18.40 | 4,549,760 |
| 2024-05-30 | $18.12 | $18.39 | $17.91 | $18.29 | $18.29 | 6,599,720 |
| 2024-05-29 | $18.45 | $18.60 | $18.06 | $18.12 | $18.12 | 6,007,310 |
| 2024-05-28 | $18.40 | $18.72 | $18.23 | $18.44 | $18.44 | 5,048,640 |
| 2024-05-27 | $18.62 | $18.78 | $17.98 | $18.43 | $18.43 | 8,156,180 |
| 2024-05-24 | $18.80 | $18.94 | $18.53 | $18.63 | $18.63 | 4,201,320 |
| 2024-05-23 | $19.33 | $19.46 | $18.71 | $18.80 | $18.80 | 5,852,930 |
| 2024-05-22 | $19.58 | $19.69 | $19.27 | $19.37 | $19.37 | 4,185,280 |
| 2024-05-21 | $19.95 | $19.97 | $19.33 | $19.45 | $19.45 | 4,491,120 |
| 2024-05-20 | $20.10 | $20.12 | $19.62 | $19.85 | $19.85 | 5,807,680 |
| 2024-05-17 | $19.84 | $20.06 | $19.76 | $20.00 | $20.00 | 3,205,840 |
| 2024-05-16 | $20.60 | $20.69 | $19.71 | $19.81 | $19.81 | 6,984,280 |
| 2024-05-15 | $20.90 | $20.95 | $20.35 | $20.54 | $20.54 | 2,587,320 |
| 2024-05-14 | $20.65 | $21.20 | $20.60 | $20.82 | $20.82 | 4,342,930 |
| 2024-05-13 | $21.12 | $21.20 | $20.63 | $20.65 | $20.65 | 5,549,560 |
| 2024-05-10 | $22.05 | $22.11 | $21.20 | $21.27 | $21.27 | 6,132,570 |
| 2024-05-09 | $21.80 | $22.47 | $21.80 | $22.07 | $22.07 | 6,094,870 |
| 2024-05-08 | $22.45 | $22.63 | $21.98 | $22.07 | $22.07 | 5,037,990 |
| 2024-05-07 | $22.16 | $22.65 | $22.10 | $22.38 | $22.38 | 6,725,380 |
| 2024-05-06 | $22.26 | $22.45 | $21.88 | $22.16 | $22.16 | 5,647,380 |
| 2024-04-30 | $22.00 | $22.30 | $21.65 | $21.88 | $21.88 | 4,267,020 |
| 2024-04-29 | $21.55 | $22.18 | $21.46 | $21.88 | $21.88 | 6,176,620 |
| 2024-04-26 | $21.09 | $21.55 | $20.94 | $21.55 | $21.55 | 4,780,540 |
| 2024-04-25 | $21.19 | $21.63 | $21.00 | $21.10 | $21.10 | 4,431,900 |
| 2024-04-24 | $21.24 | $21.60 | $20.77 | $21.38 | $21.38 | 4,408,660 |
| 2024-04-23 | $21.60 | $21.84 | $20.67 | $21.27 | $21.27 | 7,214,450 |
| 2024-04-22 | $20.82 | $22.27 | $20.72 | $22.01 | $22.01 | 5,585,830 |
| 2024-04-19 | $21.46 | $21.56 | $20.79 | $21.10 | $21.10 | 5,904,880 |
| 2024-04-18 | $21.03 | $22.39 | $20.98 | $21.78 | $21.78 | 6,274,780 |
| 2024-04-17 | $20.28 | $21.14 | $20.28 | $21.01 | $21.01 | 5,151,720 |
| 2024-04-16 | $20.80 | $21.72 | $20.10 | $20.15 | $20.15 | 7,443,840 |
| 2024-04-15 | $20.50 | $21.08 | $20.20 | $20.45 | $20.45 | 4,317,780 |
| 2024-04-12 | $20.46 | $20.93 | $20.39 | $20.56 | $20.56 | 2,001,660 |
| 2024-04-11 | $20.44 | $20.85 | $20.26 | $20.41 | $20.41 | 4,213,160 |
| 2024-04-10 | $21.15 | $21.30 | $20.38 | $20.53 | $20.53 | 3,660,530 |
| 2024-04-09 | $20.93 | $21.44 | $20.52 | $21.38 | $21.38 | 2,960,250 |
| 2024-04-08 | $21.43 | $21.44 | $20.80 | $20.80 | $20.80 | 2,780,890 |
| 2024-04-03 | $21.39 | $21.61 | $21.01 | $21.37 | $21.37 | 3,173,740 |
| 2024-04-02 | $22.80 | $22.88 | $21.37 | $21.50 | $21.50 | 6,155,030 |
| 2024-04-01 | $22.17 | $22.89 | $22.01 | $22.81 | $22.81 | 3,233,590 |
| 2024-03-29 | $21.83 | $22.01 | $21.05 | $21.87 | $21.87 | 3,851,750 |
| 2024-03-28 | $21.37 | $22.22 | $21.30 | $21.83 | $21.83 | 2,994,000 |
| 2024-03-27 | $21.97 | $22.05 | $21.36 | $21.37 | $21.37 | 2,933,550 |
| 2024-03-26 | $22.21 | $22.29 | $21.89 | $21.95 | $21.95 | 2,245,840 |
| 2024-03-25 | $22.64 | $22.90 | $22.11 | $22.19 | $22.19 | 2,339,830 |
| 2024-03-22 | $22.98 | $23.00 | $22.35 | $22.69 | $22.69 | 2,647,690 |
| 2024-03-21 | $23.20 | $23.38 | $22.72 | $22.80 | $22.80 | 2,569,550 |
| 2024-03-20 | $23.11 | $23.40 | $22.95 | $23.19 | $23.19 | 1,843,110 |
| 2024-03-19 | $23.60 | $23.60 | $23.07 | $23.11 | $23.11 | 2,381,770 |
| 2024-03-18 | $23.53 | $23.96 | $23.38 | $23.63 | $23.63 | 3,777,660 |
| 2024-03-15 | $23.09 | $23.70 | $23.09 | $23.40 | $23.40 | 2,467,520 |
| 2024-03-14 | $23.65 | $24.03 | $23.15 | $23.39 | $23.39 | 4,130,930 |
| 2024-03-13 | $22.90 | $23.68 | $22.63 | $23.44 | $23.44 | 4,519,680 |
| 2024-03-12 | $22.00 | $22.90 | $21.98 | $22.80 | $22.80 | 4,204,010 |
| 2024-03-11 | $21.68 | $22.23 | $21.58 | $22.10 | $22.10 | 3,077,090 |
| 2024-03-08 | $21.85 | $22.16 | $21.51 | $21.85 | $21.85 | 3,427,980 |
| 2024-03-07 | $22.53 | $22.68 | $21.75 | $21.76 | $21.76 | 4,289,660 |
| 2024-03-06 | $22.86 | $23.05 | $22.10 | $22.50 | $22.50 | 3,235,920 |
| 2024-03-05 | $22.87 | $23.10 | $22.10 | $22.84 | $22.84 | 5,887,480 |
| 2024-03-04 | $22.49 | $23.33 | $22.30 | $22.96 | $22.96 | 5,191,030 |
| 2024-03-01 | $22.40 | $22.77 | $22.01 | $22.50 | $22.50 | 6,212,530 |
| 2024-02-29 | $20.52 | $22.34 | $20.34 | $22.01 | $22.01 | 7,685,380 |
| 2024-02-28 | $21.33 | $22.12 | $20.64 | $20.65 | $20.65 | 5,716,310 |
| 2024-02-27 | $20.46 | $21.30 | $20.28 | $21.30 | $21.30 | 5,089,140 |
| 2024-02-26 | $20.01 | $21.00 | $19.86 | $20.53 | $20.53 | 6,140,660 |
| 2024-02-23 | $20.07 | $20.19 | $19.60 | $20.03 | $20.03 | 3,763,860 |
| 2024-02-22 | $19.79 | $20.10 | $19.44 | $20.04 | $20.04 | 4,149,370 |
| 2024-02-21 | $19.88 | $20.78 | $19.50 | $19.91 | $19.91 | 5,563,530 |
| 2024-02-20 | $19.76 | $20.79 | $19.58 | $20.21 | $20.21 | 5,815,760 |
| 2024-02-19 | $19.05 | $20.10 | $18.76 | $19.96 | $19.96 | 9,041,750 |
| 2024-02-08 | $19.15 | $20.40 | $18.56 | $19.68 | $19.68 | 12,920,560 |
| 2024-02-07 | $19.48 | $20.59 | $18.71 | $19.38 | $19.38 | 18,702,830 |
| 2024-02-06 | $16.20 | $18.94 | $16.20 | $18.94 | $18.94 | 13,578,710 |
| 2024-02-05 | $16.16 | $16.72 | $14.60 | $15.78 | $15.78 | 4,564,630 |
| 2024-02-02 | $17.15 | $17.40 | $15.85 | $16.40 | $16.40 | 4,065,970 |
| 2024-02-01 | $16.80 | $17.90 | $16.71 | $17.20 | $17.20 | 3,692,130 |
| 2024-01-31 | $17.85 | $17.99 | $16.80 | $16.90 | $16.90 | 2,564,070 |
| 2024-01-30 | $18.35 | $18.42 | $17.70 | $17.84 | $17.84 | 1,630,680 |
| 2024-01-29 | $18.95 | $19.10 | $18.29 | $18.32 | $18.32 | 1,536,580 |
| 2024-01-26 | $18.94 | $19.37 | $18.61 | $18.78 | $18.78 | 1,995,780 |
| 2024-01-25 | $18.30 | $18.97 | $18.10 | $18.94 | $18.94 | 1,809,940 |
| 2024-01-24 | $18.09 | $18.30 | $17.45 | $18.19 | $18.19 | 2,457,720 |
| 2024-01-23 | $17.93 | $18.18 | $17.66 | $17.92 | $17.92 | 2,013,510 |
| 2024-01-22 | $19.08 | $19.15 | $17.93 | $17.93 | $17.93 | 2,888,300 |
| 2024-01-19 | $19.18 | $19.56 | $19.01 | $19.07 | $19.07 | 1,952,950 |
| 2024-01-18 | $19.11 | $19.24 | $18.43 | $19.18 | $19.18 | 2,856,940 |
| 2024-01-17 | $19.85 | $19.88 | $19.11 | $19.14 | $19.14 | 2,437,180 |
| 2024-01-16 | $20.35 | $20.37 | $19.67 | $19.92 | $19.92 | 1,262,890 |
| 2024-01-15 | $20.38 | $20.41 | $20.05 | $20.32 | $20.32 | 1,849,540 |
| 2024-01-12 | $20.40 | $20.50 | $20.10 | $20.46 | $20.46 | 2,630,310 |
| 2024-01-11 | $19.80 | $20.56 | $19.80 | $20.33 | $20.33 | 3,132,300 |
| 2024-01-10 | $19.92 | $20.10 | $19.67 | $19.78 | $19.78 | 1,641,760 |
| 2024-01-09 | $19.95 | $20.49 | $19.82 | $19.96 | $19.96 | 1,634,080 |
| 2024-01-08 | $20.53 | $20.54 | $19.97 | $19.97 | $19.97 | 1,750,130 |
| 2024-01-05 | $21.11 | $21.11 | $20.52 | $20.59 | $20.59 | 1,750,640 |
| 2024-01-04 | $21.17 | $21.21 | $20.86 | $21.03 | $21.03 | 1,767,400 |
| 2024-01-03 | $21.58 | $21.70 | $21.04 | $21.10 | $21.10 | 2,368,280 |
| 2024-01-02 | $21.93 | $22.04 | $21.51 | $21.57 | $21.57 | 2,282,000 |
| 2024-01-01 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-12-29 | $21.51 | $22.12 | $21.41 | $21.98 | $21.98 | 2,516,160 |
| 2023-12-28 | $20.91 | $21.62 | $20.83 | $21.51 | $21.51 | 1,817,600 |
| 2023-12-27 | $21.32 | $21.41 | $20.82 | $20.99 | $20.99 | 1,818,420 |
| 2023-12-26 | $21.21 | $21.50 | $20.83 | $21.32 | $21.32 | 2,445,550 |
| 2023-12-25 | $20.99 | $21.33 | $20.77 | $21.21 | $21.21 | 1,891,980 |
| 2023-12-22 | $21.19 | $21.34 | $20.87 | $20.99 | $20.99 | 2,207,980 |
| 2023-12-21 | $20.79 | $21.38 | $20.67 | $21.22 | $21.22 | 2,306,940 |
| 2023-12-20 | $21.12 | $21.42 | $20.83 | $20.88 | $20.88 | 2,001,220 |
| 2023-12-19 | $20.94 | $21.21 | $20.66 | $21.09 | $21.09 | 2,059,040 |
| 2023-12-18 | $20.93 | $21.25 | $20.70 | $20.89 | $20.89 | 2,475,530 |
| 2023-12-15 | $21.01 | $21.34 | $20.88 | $20.93 | $20.93 | 2,448,900 |
| 2023-12-14 | $21.13 | $21.40 | $21.01 | $21.08 | $21.08 | 1,865,960 |
| 2023-12-13 | $21.32 | $21.56 | $21.00 | $21.04 | $21.04 | 2,192,180 |
| 2023-12-12 | $21.49 | $21.66 | $21.13 | $21.41 | $21.41 | 2,504,410 |
| 2023-12-11 | $20.78 | $21.68 | $20.42 | $21.51 | $21.51 | 5,864,220 |
| 2023-12-08 | $20.94 | $21.08 | $20.66 | $20.87 | $20.87 | 6,025,230 |
| 2023-12-07 | $21.22 | $21.22 | $20.84 | $20.93 | $20.93 | 2,915,750 |
| 2023-12-06 | $21.03 | $21.42 | $20.56 | $21.17 | $21.17 | 2,390,620 |
| 2023-12-05 | $21.66 | $21.72 | $21.05 | $21.12 | $21.12 | 2,968,940 |
| 2023-12-04 | $22.26 | $22.38 | $21.61 | $21.65 | $21.65 | 2,768,510 |
| 2023-12-01 | $22.27 | $22.55 | $22.05 | $22.36 | $22.36 | 1,667,450 |
| 2023-11-30 | $22.39 | $22.49 | $22.08 | $22.25 | $22.25 | 1,741,370 |
| 2023-11-29 | $22.48 | $22.67 | $22.21 | $22.28 | $22.28 | 2,524,310 |
| 2023-11-28 | $22.26 | $22.75 | $22.01 | $22.55 | $22.55 | 1,962,600 |
| 2023-11-27 | $22.64 | $22.64 | $22.21 | $22.34 | $22.34 | 2,058,200 |
| 2023-11-24 | $22.57 | $22.78 | $22.34 | $22.59 | $22.59 | 1,862,090 |
| 2023-11-23 | $22.43 | $22.72 | $22.39 | $22.63 | $22.63 | 1,319,360 |
| 2023-11-22 | $22.70 | $22.90 | $22.46 | $22.49 | $22.49 | 1,741,730 |
| 2023-11-21 | $23.01 | $23.08 | $22.65 | $22.81 | $22.81 | 1,995,640 |
| 2023-11-20 | $22.26 | $23.05 | $22.22 | $22.91 | $22.91 | 3,011,000 |
| 2023-11-17 | $22.01 | $22.35 | $21.93 | $22.25 | $22.25 | 1,466,250 |
| 2023-11-16 | $22.27 | $22.32 | $21.94 | $22.05 | $22.05 | 1,699,410 |
| 2023-11-15 | $22.44 | $22.67 | $22.23 | $22.31 | $22.31 | 1,499,960 |
| 2023-11-14 | $22.34 | $22.46 | $22.10 | $22.30 | $22.30 | 1,746,320 |
| 2023-11-13 | $22.67 | $22.82 | $22.01 | $22.23 | $22.23 | 3,037,800 |
| 2023-11-10 | $22.45 | $22.78 | $22.23 | $22.67 | $22.67 | 1,686,070 |
| 2023-11-09 | $22.77 | $23.07 | $22.51 | $22.58 | $22.58 | 2,414,020 |
| 2023-11-08 | $22.29 | $22.81 | $22.14 | $22.77 | $22.77 | 2,953,140 |
| 2023-11-07 | $22.58 | $22.58 | $22.19 | $22.26 | $22.26 | 3,519,820 |
| 2023-11-06 | $21.78 | $22.82 | $21.78 | $22.63 | $22.63 | 4,779,620 |
| 2023-11-03 | $21.22 | $21.76 | $21.22 | $21.69 | $21.69 | 3,677,100 |
| 2023-11-02 | $21.38 | $21.60 | $20.95 | $21.01 | $21.01 | 2,610,720 |
| 2023-11-01 | $21.60 | $21.74 | $21.12 | $21.35 | $21.35 | 2,540,560 |
| 2023-10-31 | $21.48 | $21.85 | $21.33 | $21.72 | $21.72 | 3,793,130 |
| 2023-10-30 | $20.28 | $21.73 | $20.18 | $21.59 | $21.59 | 6,519,660 |
| 2023-10-27 | $19.72 | $20.76 | $19.45 | $20.50 | $20.50 | 6,540,340 |
| 2023-10-26 | $19.61 | $19.85 | $19.40 | $19.74 | $19.74 | 5,281,930 |
| 2023-10-25 | $20.45 | $20.48 | $19.60 | $19.66 | $19.66 | 8,671,790 |
| 2023-10-24 | $22.00 | $22.00 | $19.76 | $20.31 | $20.31 | 13,173,040 |
| 2023-10-23 | $22.63 | $23.06 | $22.23 | $22.58 | $22.58 | 3,707,330 |
| 2023-10-20 | $23.22 | $23.28 | $22.58 | $22.63 | $22.63 | 2,826,490 |
| 2023-10-19 | $23.66 | $23.80 | $22.92 | $23.13 | $23.13 | 3,528,130 |
| 2023-10-18 | $24.36 | $24.37 | $23.51 | $23.60 | $23.60 | 3,772,770 |
| 2023-10-17 | $24.57 | $24.62 | $24.00 | $24.37 | $24.37 | 3,241,160 |
| 2023-10-16 | $24.94 | $25.28 | $24.44 | $24.58 | $24.58 | 2,582,070 |
| 2023-10-13 | $24.83 | $25.11 | $24.70 | $24.94 | $24.94 | 2,725,730 |
| 2023-10-12 | $24.93 | $25.17 | $24.67 | $24.92 | $24.92 | 1,848,690 |
| 2023-10-11 | $24.21 | $25.17 | $24.21 | $24.77 | $24.77 | 3,262,530 |
| 2023-10-10 | $24.86 | $24.90 | $24.15 | $24.20 | $24.20 | 2,003,970 |
| 2023-10-09 | $24.85 | $24.94 | $24.11 | $24.81 | $24.81 | 3,036,180 |
| 2023-09-28 | $24.69 | $25.07 | $24.54 | $24.85 | $24.85 | 3,247,520 |
| 2023-09-27 | $24.18 | $24.84 | $24.18 | $24.68 | $24.68 | 2,780,040 |
| 2023-09-26 | $24.40 | $24.47 | $24.16 | $24.21 | $24.21 | 1,042,400 |
| 2023-09-25 | $24.21 | $24.47 | $24.01 | $24.34 | $24.34 | 1,844,600 |
| 2023-09-22 | $23.69 | $24.21 | $23.51 | $24.21 | $24.21 | 1,559,760 |
| 2023-09-21 | $24.06 | $24.20 | $23.82 | $23.89 | $23.89 | 1,811,310 |
| 2023-09-20 | $24.50 | $24.50 | $24.09 | $24.15 | $24.15 | 1,618,100 |
| 2023-09-19 | $24.42 | $24.70 | $24.23 | $24.55 | $24.55 | 2,470,340 |
| 2023-09-18 | $24.13 | $24.60 | $24.11 | $24.54 | $24.54 | 3,259,250 |
| 2023-09-15 | $23.92 | $24.54 | $23.75 | $24.22 | $24.22 | 2,727,940 |
| 2023-09-14 | $23.90 | $24.16 | $23.66 | $23.86 | $23.86 | 1,621,090 |
| 2023-09-13 | $24.18 | $24.27 | $23.75 | $23.98 | $23.98 | 1,900,190 |
| 2023-09-12 | $24.33 | $24.57 | $24.10 | $24.15 | $24.15 | 1,872,720 |
| 2023-09-11 | $23.58 | $24.60 | $23.41 | $24.46 | $24.46 | 5,090,270 |
| 2023-09-08 | $23.25 | $23.72 | $23.22 | $23.58 | $23.58 | 2,201,590 |
| 2023-09-07 | $23.86 | $23.86 | $23.26 | $23.30 | $23.30 | 1,760,690 |
| 2023-09-06 | $24.05 | $24.05 | $23.64 | $23.79 | $23.79 | 1,899,900 |
| 2023-09-05 | $23.94 | $24.11 | $23.86 | $23.97 | $23.97 | 1,653,700 |
| 2023-09-04 | $24.18 | $24.28 | $23.78 | $24.04 | $24.04 | 3,136,060 |
| 2023-09-01 | $23.84 | $24.25 | $23.81 | $24.05 | $24.05 | 2,901,250 |
| 2023-08-31 | $23.74 | $23.97 | $23.55 | $23.87 | $23.87 | 2,201,660 |
| 2023-08-30 | $23.38 | $23.82 | $23.32 | $23.63 | $23.63 | 2,892,210 |
| 2023-08-29 | $22.09 | $23.43 | $22.09 | $23.27 | $23.27 | 3,412,740 |
| 2023-08-28 | $23.20 | $23.38 | $22.14 | $22.18 | $22.18 | 3,531,360 |
| 2023-08-25 | $21.90 | $22.16 | $21.74 | $21.99 | $21.99 | 2,445,670 |
| 2023-08-24 | $21.78 | $22.30 | $21.55 | $22.00 | $22.00 | 2,918,190 |
| 2023-08-23 | $22.27 | $22.60 | $21.81 | $21.83 | $21.83 | 2,368,800 |
| 2023-08-22 | $23.08 | $23.10 | $22.08 | $22.43 | $22.43 | 4,308,850 |
| 2023-08-21 | $23.16 | $23.48 | $22.77 | $22.90 | $22.90 | 2,581,010 |
| 2023-08-18 | $23.88 | $23.98 | $23.21 | $23.21 | $23.21 | 2,254,250 |
| 2023-08-17 | $23.80 | $23.88 | $23.44 | $23.87 | $23.87 | 2,897,410 |
| 2023-08-16 | $23.74 | $24.36 | $23.71 | $23.85 | $23.85 | 3,326,270 |
| 2023-08-15 | $24.28 | $24.36 | $23.66 | $23.84 | $23.84 | 3,374,140 |
| 2023-08-14 | $24.08 | $24.48 | $23.83 | $24.30 | $24.30 | 3,375,240 |
| 2023-08-11 | $24.73 | $24.94 | $24.39 | $24.39 | $24.39 | 4,066,310 |
| 2023-08-10 | $25.00 | $25.04 | $24.50 | $24.76 | $24.76 | 4,120,260 |
| 2023-08-09 | $24.69 | $25.13 | $24.50 | $25.09 | $25.09 | 5,537,310 |
| 2023-08-08 | $24.30 | $25.06 | $24.26 | $24.80 | $24.80 | 5,176,380 |
| 2023-08-07 | $25.26 | $25.26 | $24.41 | $24.49 | $24.49 | 4,794,900 |
| 2023-08-04 | $25.32 | $25.51 | $25.07 | $25.31 | $25.31 | 4,137,040 |
| 2023-08-03 | $25.01 | $25.77 | $24.91 | $25.66 | $25.66 | 6,714,690 |
| 2023-08-02 | $25.32 | $25.52 | $24.66 | $24.97 | $24.97 | 6,274,080 |
| 2023-08-01 | $25.40 | $26.69 | $24.90 | $25.46 | $25.46 | 10,414,060 |
| 2023-07-31 | $24.63 | $24.73 | $23.90 | $24.13 | $24.13 | 5,028,930 |
| 2023-07-28 | $23.95 | $24.76 | $23.95 | $24.75 | $24.75 | 2,956,020 |
| 2023-07-27 | $24.27 | $24.27 | $23.90 | $24.10 | $24.10 | 1,959,660 |
| 2023-07-26 | $24.00 | $24.38 | $23.95 | $24.27 | $24.27 | 2,256,610 |
| 2023-07-25 | $24.18 | $24.34 | $23.98 | $24.07 | $24.07 | 2,062,920 |
| 2023-07-24 | $23.96 | $24.23 | $23.87 | $24.06 | $24.06 | 1,694,260 |
| 2023-07-21 | $23.51 | $24.16 | $23.38 | $23.85 | $23.85 | 1,634,100 |
| 2023-07-20 | $23.34 | $24.04 | $23.20 | $23.61 | $23.61 | 2,036,760 |
| 2023-07-19 | $23.24 | $23.44 | $23.12 | $23.23 | $23.23 | 830,170 |
| 2023-07-18 | $23.24 | $23.42 | $23.16 | $23.24 | $23.24 | 1,280,710 |
| 2023-07-17 | $23.79 | $23.79 | $23.13 | $23.23 | $23.23 | 1,256,610 |
| 2023-07-14 | $23.81 | $24.08 | $23.70 | $23.78 | $23.78 | 1,181,050 |
| 2023-07-13 | $23.56 | $23.98 | $23.50 | $23.97 | $23.97 | 1,622,860 |
| 2023-07-12 | $23.87 | $24.07 | $23.50 | $23.53 | $23.53 | 1,714,630 |
| 2023-07-11 | $23.50 | $24.03 | $23.32 | $23.91 | $23.91 | 1,963,750 |
| 2023-07-10 | $23.44 | $23.75 | $23.22 | $23.43 | $23.43 | 1,682,470 |
| 2023-07-07 | $23.97 | $24.03 | $23.45 | $23.48 | $23.48 | 1,413,550 |
| 2023-07-06 | $24.01 | $24.09 | $23.81 | $23.97 | $23.97 | 1,316,780 |
| 2023-07-05 | $24.16 | $24.29 | $23.93 | $24.03 | $24.03 | 1,224,900 |
| 2023-07-04 | $24.49 | $24.49 | $23.93 | $24.29 | $24.29 | 1,699,730 |
| 2023-07-03 | $24.40 | $24.66 | $24.22 | $24.49 | $24.49 | 1,622,140 |
| 2023-06-30 | $23.91 | $24.47 | $23.75 | $24.26 | $24.26 | 1,274,620 |
| 2023-06-29 | $23.94 | $24.18 | $23.84 | $23.91 | $23.91 | 1,023,760 |
| 2023-06-28 | $24.33 | $24.34 | $23.77 | $24.03 | $24.03 | 1,706,290 |
| 2023-06-27 | $24.22 | $24.56 | $24.08 | $24.21 | $24.21 | 1,382,950 |
| 2023-06-26 | $24.41 | $24.80 | $24.16 | $24.21 | $24.21 | 1,616,990 |
| 2023-06-21 | $24.85 | $24.95 | $24.50 | $24.50 | $24.50 | 1,404,690 |
| 2023-06-20 | $25.37 | $25.37 | $24.85 | $24.95 | $24.95 | 1,515,420 |
| 2023-06-19 | $25.38 | $25.39 | $25.11 | $25.24 | $25.24 | 1,267,450 |
| 2023-06-16 | $25.46 | $25.64 | $25.13 | $25.38 | $25.38 | 1,781,470 |
| 2023-06-15 | $25.01 | $25.42 | $24.94 | $25.39 | $25.39 | 1,124,730 |
| 2023-06-14 | $24.85 | $25.18 | $24.75 | $25.10 | $25.10 | 829,990 |
| 2023-06-13 | $24.86 | $25.09 | $24.71 | $24.86 | $24.86 | 989,660 |
| 2023-06-12 | $24.69 | $25.10 | $24.40 | $24.86 | $24.86 | 923,880 |
| 2023-06-09 | $24.77 | $25.03 | $24.46 | $24.69 | $24.69 | 1,338,140 |
| 2023-06-08 | $24.67 | $24.89 | $24.45 | $24.58 | $24.58 | 924,450 |
| 2023-06-07 | $25.15 | $25.25 | $24.66 | $24.72 | $24.72 | 1,216,740 |
| 2023-06-06 | $25.86 | $26.00 | $25.20 | $25.20 | $25.20 | 1,194,340 |
| 2023-06-05 | $26.31 | $26.31 | $25.74 | $25.88 | $25.88 | 1,097,970 |
| 2023-06-02 | $26.38 | $26.58 | $26.15 | $26.15 | $26.15 | 1,135,680 |
| 2023-06-01 | $26.30 | $26.68 | $26.26 | $26.37 | $26.37 | 1,191,820 |
| 2023-05-31 | $26.55 | $26.81 | $26.26 | $26.38 | $26.38 | 1,225,520 |
| 2023-05-30 | $26.48 | $26.65 | $26.11 | $26.41 | $26.41 | 1,063,540 |
| 2023-05-29 | $26.50 | $26.90 | $26.24 | $26.48 | $26.48 | 975,070 |
| 2023-05-26 | $26.50 | $26.57 | $26.18 | $26.50 | $26.50 | 1,262,320 |
| 2023-05-25 | $26.35 | $26.70 | $26.11 | $26.46 | $26.46 | 1,624,060 |
| 2023-05-24 | $26.27 | $26.58 | $26.02 | $26.49 | $26.49 | 1,612,720 |
| 2023-05-23 | $26.44 | $26.58 | $26.26 | $26.26 | $26.26 | 1,110,620 |
| 2023-05-22 | $25.95 | $26.58 | $25.95 | $26.43 | $26.43 | 1,700,890 |
| 2023-05-19 | $25.62 | $26.07 | $25.42 | $25.99 | $25.99 | 1,225,660 |
| 2023-05-18 | $25.71 | $26.28 | $25.45 | $25.62 | $25.62 | 946,000 |
| 2023-05-17 | $25.92 | $25.94 | $25.38 | $25.70 | $25.70 | 1,002,910 |
| 2023-05-16 | $25.83 | $26.00 | $25.66 | $25.92 | $25.92 | 1,112,470 |
| 2023-05-15 | $25.62 | $26.12 | $25.50 | $25.88 | $25.88 | 953,150 |
| 2023-05-12 | $25.83 | $26.17 | $25.59 | $25.92 | $25.92 | 1,067,960 |
| 2023-05-11 | $26.50 | $26.72 | $25.83 | $25.97 | $25.97 | 1,302,710 |
| 2023-05-10 | $26.02 | $26.60 | $26.00 | $26.44 | $26.44 | 1,145,600 |
| 2023-05-09 | $26.77 | $26.79 | $25.98 | $25.98 | $25.98 | 2,031,740 |
| 2023-05-08 | $27.21 | $27.55 | $26.50 | $26.79 | $26.79 | 1,460,970 |
| 2023-05-05 | $27.61 | $27.87 | $26.88 | $27.23 | $27.23 | 1,113,590 |
| 2023-05-04 | $27.81 | $28.40 | $27.31 | $27.61 | $27.61 | 1,956,240 |
| 2023-05-03 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2023-05-02 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2023-04-28 | $28.08 | $28.46 | $27.92 | $28.14 | $28.14 | 1,059,810 |
| 2023-04-27 | $26.80 | $28.35 | $26.76 | $28.19 | $28.19 | 2,922,140 |
| 2023-04-26 | $26.57 | $27.56 | $26.57 | $26.81 | $26.81 | 1,732,090 |
| 2023-04-25 | $27.10 | $27.47 | $26.20 | $26.71 | $26.71 | 2,520,300 |
| 2023-04-24 | $28.03 | $28.43 | $27.10 | $27.27 | $27.27 | 3,602,060 |
| 2023-04-21 | $28.69 | $29.06 | $28.11 | $28.52 | $28.52 | 1,896,820 |
| 2023-04-20 | $28.85 | $29.17 | $28.63 | $28.78 | $28.78 | 1,477,010 |
| 2023-04-19 | $28.96 | $29.39 | $28.66 | $28.78 | $28.78 | 1,312,490 |
| 2023-04-18 | $28.88 | $29.18 | $28.75 | $29.02 | $29.02 | 1,505,120 |
| 2023-04-17 | $29.68 | $29.79 | $28.75 | $28.97 | $28.97 | 2,687,410 |
| 2023-04-14 | $29.86 | $30.39 | $29.46 | $29.52 | $29.52 | 2,389,580 |
| 2023-04-13 | $28.89 | $29.95 | $28.51 | $29.86 | $29.86 | 3,500,980 |
| 2023-04-12 | $29.06 | $29.60 | $28.60 | $28.83 | $28.83 | 2,293,280 |
| 2023-04-11 | $28.02 | $29.32 | $27.88 | $28.77 | $28.77 | 3,541,850 |
| 2023-04-10 | $28.33 | $28.53 | $27.68 | $27.88 | $27.88 | 1,879,150 |
| 2023-04-07 | $27.79 | $28.28 | $27.48 | $28.05 | $28.05 | 1,844,050 |
| 2023-04-06 | $27.64 | $27.89 | $27.30 | $27.59 | $27.59 | 813,830 |
| 2023-04-05 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2023-04-04 | $27.86 | $28.15 | $27.24 | $27.58 | $27.58 | 2,007,770 |
| 2023-04-03 | $28.13 | $28.77 | $27.53 | $27.85 | $27.85 | 2,506,050 |
| 2023-03-31 | $27.86 | $28.25 | $27.83 | $28.14 | $28.14 | 1,378,110 |
| 2023-03-30 | $27.50 | $28.19 | $27.14 | $27.99 | $27.99 | 1,980,950 |
| 2023-03-29 | $27.90 | $27.92 | $26.79 | $27.44 | $27.44 | 2,333,070 |
| 2023-03-28 | $27.56 | $28.18 | $27.41 | $27.64 | $27.64 | 1,633,250 |
| 2023-03-27 | $26.96 | $28.02 | $26.81 | $27.43 | $27.43 | 2,318,140 |
| 2023-03-24 | $27.25 | $27.96 | $26.66 | $26.96 | $26.96 | 2,843,670 |
| 2023-03-23 | $27.40 | $27.79 | $27.07 | $27.30 | $27.30 | 1,222,010 |
| 2023-03-22 | $27.79 | $28.10 | $27.51 | $27.58 | $27.58 | 1,079,410 |
| 2023-03-21 | $27.05 | $27.75 | $27.01 | $27.56 | $27.56 | 1,329,700 |
| 2023-03-20 | $28.64 | $28.95 | $26.90 | $27.05 | $27.05 | 3,531,510 |
| 2023-03-17 | $29.30 | $29.41 | $28.59 | $28.64 | $28.64 | 1,385,510 |
| 2023-03-16 | $29.25 | $29.54 | $28.80 | $29.04 | $29.04 | 1,346,310 |
| 2023-03-15 | $29.35 | $30.30 | $29.16 | $29.18 | $29.18 | 1,579,480 |
| 2023-03-14 | $29.35 | $29.73 | $28.91 | $29.14 | $29.14 | 894,750 |
| 2023-03-13 | $28.86 | $29.47 | $28.70 | $29.41 | $29.41 | 1,903,670 |
| 2023-03-10 | $29.49 | $29.49 | $28.82 | $28.95 | $28.95 | 1,512,420 |
| 2023-03-09 | $29.13 | $29.49 | $28.76 | $29.24 | $29.24 | 1,131,680 |
| 2023-03-08 | $29.45 | $29.87 | $29.00 | $29.15 | $29.15 | 1,078,180 |
| 2023-03-07 | $30.15 | $30.38 | $29.47 | $29.50 | $29.50 | 1,705,430 |
| 2023-03-06 | $29.75 | $30.27 | $29.53 | $30.09 | $30.09 | 1,332,740 |
| 2023-03-03 | $29.79 | $30.24 | $29.61 | $29.74 | $29.74 | 1,463,700 |
| 2023-03-02 | $29.64 | $30.13 | $29.51 | $30.08 | $30.08 | 2,194,300 |
| 2023-03-01 | $29.80 | $29.92 | $29.38 | $29.64 | $29.64 | 1,766,630 |
| 2023-02-28 | $28.66 | $29.81 | $28.57 | $29.74 | $29.74 | 2,071,630 |
| 2023-02-27 | $28.88 | $29.08 | $28.53 | $28.73 | $28.73 | 958,610 |
| 2023-02-24 | $29.30 | $29.39 | $28.78 | $28.88 | $28.88 | 1,912,410 |
| 2023-02-23 | $29.28 | $30.38 | $29.01 | $29.30 | $29.30 | 2,453,250 |
| 2023-02-22 | $29.34 | $29.48 | $28.89 | $29.15 | $29.15 | 1,335,700 |
| 2023-02-21 | $29.30 | $29.60 | $29.01 | $29.40 | $29.40 | 1,735,550 |
| 2023-02-20 | $28.51 | $29.36 | $28.50 | $29.18 | $29.18 | 2,107,870 |
| 2023-02-17 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 3,410,400 |
| 2023-02-16 | $29.60 | $29.99 | $29.30 | $29.58 | $29.58 | 3,844,780 |
| 2023-02-15 | $29.49 | $29.84 | $29.21 | $29.59 | $29.59 | 2,064,310 |
| 2023-02-14 | $29.30 | $29.55 | $28.94 | $29.20 | $29.20 | 1,783,020 |
| 2023-02-13 | $29.31 | $29.67 | $28.93 | $29.15 | $29.15 | 2,403,600 |
| 2023-02-10 | $28.88 | $29.52 | $28.60 | $29.10 | $29.10 | 2,067,350 |
| 2023-02-09 | $28.39 | $29.01 | $28.20 | $28.86 | $28.86 | 1,567,810 |
| 2023-02-08 | $28.40 | $28.85 | $28.06 | $28.39 | $28.39 | 1,839,020 |
| 2023-02-07 | $28.96 | $29.04 | $28.51 | $28.72 | $28.72 | 1,574,110 |
| 2023-02-06 | $29.54 | $29.54 | $28.50 | $28.71 | $28.71 | 2,046,950 |
| 2023-02-03 | $29.36 | $29.66 | $28.97 | $29.60 | $29.60 | 1,303,260 |
| 2023-02-02 | $29.11 | $29.98 | $28.86 | $29.46 | $29.46 | 2,095,690 |
| 2023-02-01 | $28.87 | $29.30 | $28.37 | $29.12 | $29.12 | 2,303,730 |
| 2023-01-31 | $29.33 | $29.46 | $28.57 | $28.75 | $28.75 | 2,613,700 |
| 2023-01-30 | $30.41 | $30.45 | $29.02 | $29.47 | $29.47 | 3,540,410 |
| 2023-01-20 | $30.16 | $30.47 | $29.41 | $29.70 | $29.70 | 2,553,850 |
| 2023-01-19 | $28.37 | $30.20 | $28.37 | $30.16 | $30.16 | 3,859,160 |
| 2023-01-18 | $29.00 | $29.10 | $28.39 | $28.59 | $28.59 | 1,603,160 |
| 2023-01-17 | $28.56 | $29.25 | $28.34 | $28.82 | $28.82 | 1,931,880 |
| 2023-01-16 | $28.74 | $29.20 | $28.53 | $28.56 | $28.56 | 2,929,350 |
| 2023-01-13 | $27.51 | $28.74 | $27.41 | $28.74 | $28.74 | 3,505,290 |
| 2023-01-12 | $28.04 | $28.05 | $27.63 | $27.70 | $27.70 | 1,400,160 |
| 2023-01-11 | $28.05 | $28.64 | $27.61 | $28.04 | $28.04 | 3,671,880 |
| 2023-01-10 | $26.90 | $28.10 | $26.67 | $28.01 | $28.01 | 4,544,250 |
| 2023-01-09 | $26.79 | $27.21 | $26.72 | $26.81 | $26.81 | 2,141,150 |
| 2023-01-06 | $27.11 | $27.38 | $26.75 | $26.80 | $26.80 | 1,925,180 |
| 2023-01-05 | $27.61 | $27.61 | $26.95 | $27.16 | $27.16 | 3,251,830 |
| 2023-01-04 | $27.10 | $27.63 | $27.04 | $27.60 | $27.60 | 3,251,510 |
| 2023-01-03 | $26.46 | $27.28 | $26.36 | $27.10 | $27.10 | 5,013,370 |
| 2023-01-02 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-12-30 | $26.60 | $26.94 | $26.30 | $26.45 | $26.45 | 4,504,380 |
| 2022-12-29 | $25.34 | $26.85 | $25.31 | $26.68 | $26.68 | 7,352,550 |
| 2022-12-28 | $24.16 | $25.94 | $24.16 | $25.54 | $25.54 | 5,144,210 |
| 2022-12-27 | $23.80 | $24.50 | $23.53 | $24.37 | $24.37 | 2,732,580 |
| 2022-12-26 | $24.40 | $24.40 | $23.44 | $23.81 | $23.81 | 2,953,130 |
| 2022-12-23 | $23.64 | $24.13 | $23.55 | $23.97 | $23.97 | 1,314,990 |
| 2022-12-22 | $24.00 | $24.53 | $23.50 | $23.75 | $23.75 | 1,691,140 |
| 2022-12-21 | $24.50 | $24.63 | $23.36 | $23.77 | $23.77 | 3,034,340 |
| 2022-12-20 | $24.99 | $25.09 | $24.43 | $24.65 | $24.65 | 1,792,540 |
| 2022-12-19 | $25.06 | $25.35 | $24.31 | $25.01 | $25.01 | 2,521,350 |
| 2022-12-16 | $25.00 | $25.18 | $24.75 | $25.00 | $25.00 | 1,498,670 |
| 2022-12-15 | $25.20 | $25.41 | $24.87 | $25.12 | $25.12 | 2,039,560 |
| 2022-12-14 | $25.71 | $25.84 | $25.06 | $25.25 | $25.25 | 2,700,810 |
| 2022-12-13 | $26.30 | $26.35 | $25.51 | $25.96 | $25.96 | 2,871,890 |
| 2022-12-12 | $25.76 | $26.49 | $25.35 | $26.49 | $26.49 | 4,626,460 |
| 2022-12-09 | $24.97 | $25.79 | $24.36 | $25.77 | $25.77 | 8,431,370 |
| 2022-12-08 | $25.13 | $25.37 | $24.70 | $24.80 | $24.80 | 3,882,330 |
| 2022-12-07 | $25.70 | $25.80 | $24.51 | $25.30 | $25.30 | 6,516,190 |
| 2022-12-06 | $27.01 | $27.18 | $25.99 | $26.06 | $26.06 | 4,206,040 |
| 2022-12-05 | $27.24 | $27.38 | $26.66 | $27.01 | $27.01 | 3,652,670 |
| 2022-12-01 | $26.12 | $27.00 | $25.80 | $26.87 | $26.87 | 3,893,340 |
| 2022-11-30 | $26.22 | $26.79 | $25.62 | $25.80 | $25.80 | 2,964,120 |
| 2022-11-29 | $25.39 | $26.18 | $25.39 | $26.16 | $26.16 | 2,431,660 |
| 2022-11-28 | $25.49 | $25.95 | $25.02 | $25.22 | $25.22 | 2,215,050 |
| 2022-11-25 | $26.01 | $26.14 | $25.58 | $25.71 | $25.71 | 1,962,160 |
| 2022-11-24 | $26.14 | $26.58 | $25.87 | $26.29 | $26.29 | 1,845,710 |
| 2022-11-23 | $26.26 | $26.40 | $25.42 | $25.89 | $25.89 | 2,848,670 |
| 2022-11-22 | $27.50 | $27.61 | $26.20 | $26.63 | $26.63 | 3,700,420 |
| 2022-11-21 | $27.33 | $27.84 | $26.68 | $27.32 | $27.32 | 3,770,790 |
| 2022-11-18 | $26.50 | $27.41 | $26.42 | $27.31 | $27.31 | 4,329,390 |
| 2022-11-17 | $26.40 | $26.87 | $26.27 | $26.60 | $26.60 | 2,179,600 |
| 2022-11-16 | $26.43 | $27.47 | $26.20 | $26.60 | $26.60 | 4,653,410 |
| 2022-11-15 | $25.90 | $26.43 | $25.60 | $26.43 | $26.43 | 3,390,680 |
| 2022-11-14 | $25.50 | $26.07 | $25.20 | $25.88 | $25.88 | 3,282,740 |
| 2022-11-11 | $26.05 | $26.38 | $25.18 | $25.29 | $25.29 | 4,068,350 |
| 2022-11-10 | $25.90 | $26.35 | $25.45 | $25.53 | $25.53 | 2,730,850 |
| 2022-11-09 | $26.00 | $26.38 | $25.87 | $26.08 | $26.08 | 2,162,360 |
| 2022-11-08 | $26.33 | $26.43 | $25.92 | $26.22 | $26.22 | 2,723,230 |
| 2022-11-07 | $26.59 | $26.81 | $26.02 | $26.34 | $26.34 | 4,795,560 |
| 2022-11-04 | $25.65 | $26.69 | $25.45 | $26.60 | $26.60 | 5,541,950 |
| 2022-11-03 | $25.00 | $25.99 | $24.92 | $25.64 | $25.64 | 5,215,050 |
| 2022-11-02 | $24.25 | $26.04 | $23.80 | $25.45 | $25.45 | 7,383,330 |
| 2022-11-01 | $23.58 | $24.18 | $23.00 | $24.13 | $24.13 | 4,247,420 |
| 2022-10-31 | $22.92 | $23.68 | $22.56 | $23.45 | $23.45 | 4,035,230 |
| 2022-10-28 | $24.17 | $24.48 | $22.90 | $23.11 | $23.11 | 4,081,790 |
| 2022-10-27 | $23.70 | $24.27 | $23.38 | $24.02 | $24.02 | 5,522,570 |
| 2022-10-26 | $22.14 | $24.07 | $22.11 | $23.70 | $23.70 | 9,664,960 |
| 2022-10-25 | $24.88 | $25.00 | $21.90 | $22.08 | $22.08 | 12,179,470 |
| 2022-10-24 | $24.85 | $25.80 | $24.39 | $25.05 | $25.05 | 4,816,520 |
| 2022-10-21 | $24.83 | $25.22 | $24.36 | $25.10 | $25.10 | 3,153,470 |
| 2022-10-20 | $25.20 | $25.43 | $24.67 | $24.85 | $24.85 | 3,536,550 |
| 2022-10-19 | $25.48 | $25.48 | $24.80 | $25.30 | $25.30 | 4,821,310 |
| 2022-10-18 | $25.38 | $25.89 | $24.61 | $25.53 | $25.53 | 6,471,170 |
| 2022-10-17 | $24.80 | $25.60 | $24.54 | $25.19 | $25.19 | 6,173,830 |
| 2022-10-14 | $23.20 | $25.50 | $23.20 | $24.80 | $24.80 | 10,253,210 |
| 2022-10-13 | $22.00 | $23.37 | $21.84 | $22.97 | $22.97 | 5,348,990 |
| 2022-10-12 | $21.27 | $22.10 | $20.68 | $22.07 | $22.07 | 3,457,940 |
| 2022-10-11 | $21.91 | $22.08 | $21.12 | $21.26 | $21.26 | 2,652,330 |
| 2022-10-10 | $23.07 | $23.53 | $21.95 | $22.02 | $22.02 | 2,615,660 |
| 2022-09-30 | $23.00 | $23.60 | $22.96 | $23.07 | $23.07 | 2,476,030 |
| 2022-09-29 | $23.40 | $24.10 | $23.07 | $23.20 | $23.20 | 4,505,330 |
| 2022-09-28 | $23.57 | $23.83 | $23.10 | $23.18 | $23.18 | 3,808,790 |
| 2022-09-27 | $22.07 | $23.75 | $22.07 | $23.58 | $23.58 | 4,267,680 |
| 2022-09-26 | $22.26 | $22.70 | $22.03 | $22.10 | $22.10 | 1,763,070 |
| 2022-09-23 | $23.02 | $23.39 | $22.25 | $22.61 | $22.61 | 2,172,490 |
| 2022-09-22 | $22.89 | $23.28 | $22.72 | $23.13 | $23.13 | 1,207,550 |
| 2022-09-21 | $23.03 | $23.23 | $22.42 | $23.05 | $23.05 | 1,742,770 |
| 2022-09-20 | $23.00 | $23.40 | $22.72 | $23.12 | $23.12 | 2,237,760 |
| 2022-09-19 | $23.50 | $23.50 | $22.78 | $23.09 | $23.09 | 3,285,600 |
| 2022-09-16 | $23.99 | $24.13 | $23.51 | $23.61 | $23.61 | 2,306,290 |
| 2022-09-15 | $24.59 | $24.77 | $23.83 | $23.96 | $23.96 | 3,600,910 |
| 2022-09-14 | $23.80 | $24.48 | $23.50 | $24.45 | $24.45 | 2,919,420 |
| 2022-09-13 | $24.36 | $24.58 | $24.03 | $24.09 | $24.09 | 2,495,690 |
| 2022-09-12 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-09-09 | $24.20 | $24.37 | $24.00 | $24.21 | $24.21 | 2,755,780 |
| 2022-09-08 | $24.10 | $24.21 | $23.67 | $23.98 | $23.98 | 2,197,140 |
| 2022-09-07 | $24.41 | $24.49 | $23.98 | $24.13 | $24.13 | 2,178,470 |
| 2022-09-06 | $24.66 | $24.85 | $24.23 | $24.51 | $24.51 | 2,852,210 |
| 2022-09-05 | $25.40 | $25.67 | $24.74 | $24.79 | $24.79 | 2,233,690 |
| 2022-09-02 | $25.15 | $25.48 | $24.90 | $25.07 | $25.07 | 1,873,290 |
| 2022-09-01 | $25.40 | $25.78 | $25.03 | $25.15 | $25.15 | 2,850,300 |
| 2022-08-31 | $25.40 | $25.68 | $24.88 | $25.06 | $25.06 | 2,458,970 |
| 2022-08-30 | $25.62 | $25.95 | $25.27 | $25.37 | $25.37 | 1,979,650 |
| 2022-08-29 | $25.35 | $25.70 | $25.10 | $25.62 | $25.62 | 1,332,040 |
| 2022-08-26 | $26.01 | $26.56 | $25.62 | $25.66 | $25.66 | 2,635,470 |
| 2022-08-25 | $26.17 | $26.49 | $25.82 | $26.00 | $26.00 | 2,332,680 |
| 2022-08-24 | $27.33 | $27.40 | $26.23 | $26.26 | $26.26 | 3,134,290 |
| 2022-08-23 | $27.50 | $27.54 | $27.04 | $27.36 | $27.36 | 1,574,250 |
| 2022-08-22 | $27.27 | $27.95 | $26.80 | $27.49 | $27.49 | 1,925,200 |
| 2022-08-19 | $27.55 | $27.90 | $27.32 | $27.41 | $27.41 | 1,645,110 |
| 2022-08-18 | $27.69 | $27.74 | $27.35 | $27.58 | $27.58 | 2,418,960 |
| 2022-08-17 | $27.85 | $28.06 | $27.21 | $27.81 | $27.81 | 2,327,300 |
| 2022-08-16 | $28.61 | $28.89 | $27.66 | $27.85 | $27.85 | 3,445,250 |
| 2022-08-15 | $28.88 | $28.89 | $28.36 | $28.61 | $28.61 | 1,673,980 |
| 2022-08-12 | $28.71 | $29.06 | $28.40 | $28.92 | $28.92 | 2,087,300 |
| 2022-08-11 | $28.14 | $28.78 | $28.01 | $28.73 | $28.73 | 2,297,000 |
| 2022-08-10 | $28.28 | $28.40 | $27.68 | $27.85 | $27.85 | 2,126,480 |
| 2022-08-09 | $29.12 | $29.15 | $28.30 | $28.42 | $28.42 | 2,307,100 |
| 2022-08-08 | $28.58 | $30.19 | $28.51 | $29.15 | $29.15 | 4,661,720 |
| 2022-08-05 | $28.28 | $28.82 | $28.00 | $28.17 | $28.17 | 4,077,460 |
| 2022-08-04 | $27.20 | $28.09 | $26.80 | $28.08 | $28.08 | 3,745,840 |
| 2022-08-03 | $26.74 | $27.50 | $26.70 | $26.77 | $26.77 | 3,600,050 |
| 2022-08-02 | $27.41 | $27.83 | $26.20 | $26.74 | $26.74 | 4,817,240 |
| 2022-08-01 | $28.50 | $28.50 | $26.41 | $27.53 | $27.53 | 7,948,090 |
| 2022-07-29 | $30.28 | $30.93 | $29.82 | $29.93 | $29.93 | 2,219,970 |
| 2022-07-28 | $29.93 | $30.45 | $29.78 | $30.20 | $30.20 | 1,448,240 |
| 2022-07-27 | $29.80 | $30.10 | $29.58 | $29.78 | $29.78 | 1,903,440 |
| 2022-07-26 | $30.26 | $30.44 | $29.50 | $29.87 | $29.87 | 2,607,220 |
| 2022-07-25 | $29.78 | $31.15 | $29.70 | $30.33 | $30.33 | 2,969,020 |
| 2022-07-22 | $30.33 | $30.75 | $29.58 | $29.80 | $29.80 | 2,292,230 |
| 2022-07-21 | $31.04 | $31.33 | $30.31 | $30.36 | $30.36 | 2,063,760 |
| 2022-07-20 | $30.74 | $31.25 | $30.73 | $31.05 | $31.05 | 2,289,570 |
| 2022-07-19 | $30.51 | $30.83 | $30.20 | $30.75 | $30.75 | 1,968,340 |
| 2022-07-18 | $30.77 | $30.85 | $29.80 | $30.41 | $30.41 | 2,268,500 |
| 2022-07-15 | $30.36 | $31.80 | $30.01 | $30.63 | $30.63 | 3,360,820 |
| 2022-07-14 | $29.83 | $30.85 | $29.70 | $30.49 | $30.49 | 3,160,670 |
| 2022-07-13 | $30.07 | $30.37 | $29.55 | $29.85 | $29.85 | 2,256,880 |
| 2022-07-12 | $31.68 | $31.93 | $30.01 | $30.08 | $30.08 | 3,994,710 |
| 2022-07-11 | $32.67 | $33.05 | $31.24 | $31.60 | $31.60 | 3,150,720 |
| 2022-07-08 | $31.88 | $32.98 | $31.42 | $32.65 | $32.65 | 5,594,790 |
| 2022-07-07 | $32.70 | $32.72 | $31.00 | $31.56 | $31.56 | 6,408,740 |
| 2022-07-06 | $34.01 | $34.56 | $32.00 | $32.40 | $32.40 | 5,607,530 |
| 2022-07-05 | $34.65 | $34.65 | $33.40 | $34.15 | $34.15 | 5,927,840 |
| 2022-07-04 | $32.50 | $35.24 | $32.20 | $34.93 | $34.93 | 7,103,270 |
| 2022-07-01 | $32.10 | $33.20 | $31.38 | $32.75 | $32.75 | 6,078,910 |
| 2022-06-30 | $29.41 | $32.00 | $29.41 | $32.00 | $32.00 | 8,216,110 |
| 2022-06-29 | $29.55 | $30.60 | $29.21 | $29.70 | $29.70 | 4,945,710 |
| 2022-06-28 | $30.60 | $30.60 | $29.32 | $29.70 | $29.70 | 4,978,010 |
| 2022-06-27 | $29.95 | $30.63 | $29.40 | $30.43 | $30.43 | 5,502,630 |
| 2022-06-24 | $29.64 | $30.37 | $29.21 | $29.77 | $29.77 | 3,706,380 |
| 2022-06-23 | $29.38 | $29.70 | $28.83 | $29.60 | $29.60 | 2,869,680 |
| 2022-06-22 | $29.54 | $30.13 | $29.31 | $29.40 | $29.40 | 2,599,230 |
| 2022-06-21 | $29.43 | $30.08 | $29.05 | $29.45 | $29.45 | 2,682,050 |
| 2022-06-20 | $29.50 | $30.33 | $29.10 | $29.69 | $29.69 | 3,170,530 |
| 2022-06-17 | $28.97 | $29.00 | $27.38 | $28.97 | $28.97 | 4,907,320 |
| 2022-06-16 | $28.22 | $28.92 | $28.10 | $28.76 | $28.76 | 2,560,820 |
| 2022-06-15 | $28.20 | $28.91 | $28.06 | $28.22 | $28.22 | 2,087,540 |
| 2022-06-14 | $28.76 | $28.77 | $27.80 | $28.45 | $28.45 | 1,732,710 |
| 2022-06-13 | $28.76 | $29.00 | $28.41 | $28.85 | $28.85 | 1,670,220 |
| 2022-06-10 | $28.50 | $29.16 | $28.12 | $29.00 | $29.00 | 2,601,440 |
| 2022-06-09 | $30.00 | $30.03 | $28.38 | $28.56 | $28.56 | 2,898,240 |
| 2022-06-08 | $29.40 | $30.20 | $29.00 | $29.60 | $29.60 | 3,769,060 |
| 2022-06-07 | $29.43 | $29.56 | $28.83 | $29.35 | $29.35 | 4,681,930 |
| 2022-06-06 | $29.63 | $29.98 | $29.10 | $29.52 | $29.52 | 2,608,870 |
| 2022-06-02 | $29.35 | $29.76 | $28.84 | $29.69 | $29.69 | 3,027,760 |
| 2022-06-01 | $28.30 | $30.18 | $27.94 | $29.52 | $29.52 | 5,778,320 |
| 2022-05-31 | $27.01 | $28.43 | $26.35 | $28.05 | $28.05 | 3,641,340 |
| 2022-05-30 | $47.23 | $48.10 | $46.29 | $47.82 | $26.44 | 1,240,840 |
| 2022-05-27 | $47.49 | $48.61 | $46.11 | $47.09 | $26.04 | 1,590,030 |
| 2022-05-26 | $49.27 | $49.46 | $46.89 | $47.49 | $26.26 | 1,690,440 |
| 2022-05-25 | $48.40 | $50.77 | $48.28 | $48.91 | $27.04 | 1,405,420 |
| 2022-05-24 | $50.99 | $51.00 | $48.18 | $48.43 | $26.78 | 1,293,470 |
| 2022-05-23 | $50.63 | $51.57 | $50.55 | $50.66 | $28.01 | 818,060 |
| 2022-05-20 | $50.00 | $51.31 | $49.99 | $50.63 | $27.99 | 853,790 |
| 2022-05-19 | $49.00 | $49.97 | $49.00 | $49.85 | $27.56 | 589,780 |
| 2022-05-18 | $50.50 | $50.79 | $49.47 | $49.51 | $27.38 | 566,600 |
| 2022-05-17 | $50.06 | $50.67 | $49.37 | $50.29 | $27.81 | 736,440 |
| 2022-05-16 | $51.01 | $51.80 | $49.75 | $50.06 | $27.68 | 719,810 |
| 2022-05-13 | $51.20 | $52.11 | $50.40 | $51.01 | $28.20 | 967,040 |
| 2022-05-12 | $50.98 | $52.19 | $50.36 | $51.20 | $28.31 | 1,297,360 |
| 2022-05-11 | $49.92 | $51.48 | $49.62 | $51.08 | $28.24 | 1,671,700 |
| 2022-05-10 | $49.00 | $50.19 | $48.82 | $49.93 | $27.61 | 1,239,100 |
| 2022-05-09 | $48.02 | $49.99 | $48.02 | $49.68 | $27.47 | 1,418,350 |
| 2022-05-06 | $47.52 | $49.50 | $47.36 | $48.80 | $26.98 | 1,092,110 |
| 2022-05-05 | $45.72 | $50.55 | $45.60 | $48.50 | $26.82 | 2,469,490 |
| 2022-05-04 | $45.83 | $45.83 | $45.83 | $45.83 | $25.34 | 0 |
| 2022-05-03 | $45.83 | $45.83 | $45.83 | $45.83 | $25.34 | 0 |
| 2022-04-29 | $42.99 | $46.24 | $42.94 | $45.83 | $25.34 | 1,653,850 |
| 2022-04-28 | $43.36 | $43.36 | $41.65 | $42.66 | $23.59 | 981,460 |
| 2022-04-27 | $40.50 | $43.67 | $40.04 | $43.57 | $24.09 | 1,622,960 |
| 2022-04-26 | $43.52 | $43.77 | $40.82 | $41.16 | $22.76 | 1,347,980 |
| 2022-04-25 | $45.66 | $46.13 | $43.13 | $43.14 | $23.85 | 1,532,090 |
| 2022-04-22 | $47.02 | $47.50 | $46.08 | $46.25 | $25.57 | 1,339,920 |
| 2022-04-21 | $48.25 | $49.85 | $47.07 | $47.08 | $26.03 | 1,611,700 |
| 2022-04-20 | $49.45 | $49.75 | $48.38 | $48.67 | $26.91 | 1,140,480 |
| 2022-04-19 | $51.30 | $51.98 | $49.01 | $49.45 | $27.34 | 2,114,780 |
| 2022-04-18 | $50.58 | $51.68 | $50.01 | $51.30 | $28.37 | 2,315,480 |
| 2022-04-15 | $46.30 | $51.84 | $46.10 | $50.58 | $27.97 | 3,227,400 |
| 2022-04-14 | $44.91 | $47.53 | $44.91 | $46.79 | $25.87 | 1,888,750 |
| 2022-04-13 | $47.11 | $47.11 | $44.77 | $44.83 | $24.79 | 1,731,110 |
| 2022-04-12 | $47.18 | $49.28 | $46.27 | $47.51 | $26.27 | 1,834,300 |
| 2022-04-11 | $47.00 | $47.75 | $45.50 | $45.65 | $25.24 | 1,299,780 |
| 2022-04-08 | $48.34 | $48.79 | $46.50 | $46.67 | $25.81 | 977,500 |
| 2022-04-07 | $49.33 | $50.05 | $48.30 | $48.35 | $26.73 | 767,280 |
| 2022-04-06 | $50.60 | $51.03 | $49.57 | $49.85 | $27.56 | 1,064,760 |
| 2022-04-05 | $51.06 | $51.06 | $51.06 | $51.06 | $28.23 | 0 |
| 2022-04-04 | $51.06 | $51.06 | $51.06 | $51.06 | $28.23 | 0 |
| 2022-04-01 | $50.72 | $51.44 | $49.80 | $51.06 | $28.23 | 1,485,940 |
| 2022-03-31 | $51.13 | $52.25 | $50.70 | $51.12 | $28.27 | 1,507,240 |
| 2022-03-30 | $48.84 | $51.79 | $48.61 | $51.49 | $28.47 | 1,906,650 |
| 2022-03-29 | $49.15 | $50.11 | $48.18 | $48.37 | $26.75 | 1,092,890 |
| 2022-03-28 | $49.61 | $49.62 | $48.44 | $49.36 | $27.29 | 907,600 |
| 2022-03-25 | $52.00 | $52.00 | $49.52 | $49.63 | $27.44 | 1,161,790 |
| 2022-03-24 | $51.01 | $51.76 | $50.15 | $51.44 | $28.44 | 1,309,060 |
| 2022-03-23 | $51.09 | $52.50 | $50.13 | $51.62 | $28.54 | 1,067,360 |
| 2022-03-22 | $52.17 | $52.67 | $50.41 | $50.82 | $28.10 | 1,219,410 |
| 2022-03-21 | $51.76 | $53.25 | $51.57 | $52.30 | $28.92 | 1,456,060 |
| 2022-03-18 | $52.74 | $53.69 | $50.86 | $51.76 | $28.62 | 1,852,030 |
| 2022-03-17 | $50.55 | $53.45 | $50.14 | $52.24 | $28.88 | 2,509,090 |
| 2022-03-16 | $51.19 | $51.89 | $47.88 | $50.05 | $27.67 | 2,078,010 |
| 2022-03-15 | $52.05 | $53.28 | $50.11 | $50.13 | $27.72 | 1,856,880 |
| 2022-03-14 | $56.24 | $56.24 | $52.50 | $52.64 | $29.11 | 2,139,730 |
| 2022-03-11 | $52.90 | $54.58 | $51.98 | $54.35 | $30.05 | 1,882,140 |
| 2022-03-10 | $50.95 | $54.77 | $50.50 | $53.11 | $29.37 | 2,309,030 |
| 2022-03-09 | $51.30 | $51.99 | $48.09 | $49.39 | $27.31 | 2,092,020 |
| 2022-03-08 | $53.46 | $54.98 | $50.69 | $51.00 | $28.20 | 1,633,200 |
| 2022-03-07 | $55.43 | $55.76 | $53.31 | $53.44 | $29.55 | 1,450,710 |
| 2022-03-04 | $55.40 | $57.60 | $54.60 | $55.77 | $30.84 | 2,130,520 |
| 2022-03-03 | $57.07 | $57.53 | $55.00 | $55.57 | $30.73 | 1,226,460 |
| 2022-03-02 | $57.20 | $57.40 | $55.50 | $56.77 | $31.39 | 1,445,600 |
| 2022-03-01 | $56.79 | $57.70 | $56.11 | $57.17 | $31.61 | 1,710,760 |
| 2022-02-28 | $56.58 | $57.49 | $55.00 | $56.79 | $31.40 | 1,338,940 |
| 2022-02-25 | $55.95 | $57.40 | $55.81 | $56.38 | $31.17 | 1,946,440 |
| 2022-02-24 | $56.97 | $57.00 | $54.01 | $55.25 | $30.55 | 1,561,270 |
| 2022-02-23 | $56.47 | $57.30 | $55.93 | $56.75 | $31.38 | 1,034,290 |
| 2022-02-22 | $56.36 | $56.63 | $55.00 | $55.92 | $30.92 | 1,025,400 |
| 2022-02-21 | $56.99 | $57.34 | $56.07 | $56.58 | $31.28 | 1,113,090 |
| 2022-02-18 | $56.42 | $56.87 | $55.32 | $56.23 | $31.09 | 1,092,940 |
| 2022-02-17 | $56.41 | $56.86 | $55.75 | $56.42 | $31.20 | 1,108,180 |
| 2022-02-16 | $55.20 | $57.18 | $54.55 | $56.23 | $31.09 | 2,127,530 |
| 2022-02-15 | $52.78 | $55.26 | $52.63 | $54.99 | $30.41 | 2,807,580 |
| 2022-02-14 | $51.80 | $53.20 | $51.57 | $52.07 | $28.79 | 1,316,930 |
| 2022-02-11 | $54.00 | $54.07 | $52.26 | $52.49 | $29.02 | 1,710,100 |
| 2022-02-10 | $55.58 | $55.58 | $53.70 | $54.23 | $29.99 | 2,537,090 |
| 2022-02-09 | $57.00 | $57.30 | $55.35 | $55.66 | $30.78 | 2,554,230 |
| 2022-02-08 | $57.51 | $58.30 | $55.69 | $57.11 | $31.58 | 1,584,970 |
| 2022-02-07 | $58.58 | $58.58 | $56.52 | $57.29 | $31.68 | 1,668,250 |
| 2022-02-04 | $57.26 | $57.26 | $57.26 | $57.26 | $31.66 | 0 |
| 2022-02-03 | $57.26 | $57.26 | $57.26 | $57.26 | $31.66 | 0 |
| 2022-02-02 | $57.26 | $57.26 | $57.26 | $57.26 | $31.66 | 0 |
| 2022-02-01 | $57.26 | $57.26 | $57.26 | $57.26 | $31.66 | 0 |
| 2022-01-28 | $58.93 | $59.76 | $57.00 | $57.26 | $31.66 | 1,124,060 |
| 2022-01-27 | $59.96 | $60.86 | $58.05 | $58.70 | $32.46 | 1,406,510 |
| 2022-01-26 | $60.27 | $61.90 | $59.31 | $59.96 | $33.15 | 1,295,660 |
| 2022-01-25 | $63.04 | $63.30 | $59.75 | $60.20 | $33.29 | 2,443,480 |
| 2022-01-24 | $62.05 | $64.47 | $61.87 | $62.79 | $34.72 | 1,250,460 |
| 2022-01-21 | $64.52 | $65.30 | $62.60 | $62.63 | $34.63 | 1,360,250 |
| 2022-01-20 | $66.84 | $67.35 | $64.45 | $64.52 | $35.67 | 1,732,780 |
| 2022-01-19 | $66.70 | $67.31 | $65.80 | $66.84 | $36.96 | 1,425,770 |
| 2022-01-18 | $69.48 | $69.49 | $66.66 | $66.98 | $37.04 | 2,131,270 |
| 2022-01-17 | $70.60 | $70.60 | $68.88 | $69.60 | $38.48 | 1,318,420 |
| 2022-01-14 | $67.55 | $71.21 | $67.55 | $70.48 | $38.97 | 1,625,280 |
| 2022-01-13 | $70.20 | $70.20 | $67.57 | $68.32 | $37.78 | 1,331,070 |
| 2022-01-12 | $70.26 | $71.26 | $69.85 | $70.40 | $38.93 | 1,007,750 |
| 2022-01-11 | $70.93 | $71.02 | $69.40 | $70.06 | $38.74 | 998,380 |
| 2022-01-10 | $69.10 | $71.50 | $69.10 | $70.93 | $39.22 | 1,599,360 |
| 2022-01-07 | $71.87 | $72.06 | $68.55 | $68.81 | $38.05 | 2,132,710 |
| 2022-01-06 | $71.08 | $72.71 | $69.78 | $71.87 | $39.74 | 1,504,050 |
| 2022-01-05 | $74.20 | $74.28 | $70.72 | $71.05 | $39.29 | 1,979,910 |
| 2022-01-04 | $75.51 | $76.98 | $72.79 | $74.20 | $41.03 | 2,243,880 |
| 2022-01-03 | $75.51 | $75.51 | $75.51 | $75.51 | $41.75 | 0 |
| 2021-12-31 | $75.42 | $76.40 | $74.08 | $75.51 | $41.75 | 1,368,940 |
| 2021-12-30 | $76.75 | $76.96 | $75.40 | $75.50 | $41.75 | 1,178,880 |
| 2021-12-29 | $77.77 | $78.38 | $76.50 | $76.75 | $42.44 | 823,040 |
| 2021-12-28 | $77.30 | $78.77 | $76.86 | $77.89 | $43.07 | 582,070 |
| 2021-12-27 | $76.96 | $77.82 | $76.51 | $77.25 | $42.71 | 515,880 |
| 2021-12-24 | $77.66 | $78.46 | $76.78 | $76.93 | $42.54 | 651,050 |
| 2021-12-23 | $78.78 | $78.78 | $77.22 | $78.05 | $43.16 | 567,320 |
| 2021-12-22 | $77.36 | $79.85 | $77.32 | $78.40 | $43.35 | 893,290 |
| 2021-12-21 | $77.01 | $77.78 | $75.80 | $77.32 | $42.75 | 845,820 |
| 2021-12-20 | $79.00 | $79.51 | $77.02 | $77.07 | $42.61 | 1,149,700 |
| 2021-12-17 | $82.50 | $82.50 | $78.64 | $79.59 | $44.01 | 1,122,190 |
| 2021-12-16 | $81.93 | $83.33 | $80.51 | $81.61 | $45.12 | 1,598,210 |
| 2021-12-15 | $82.39 | $83.74 | $81.81 | $82.27 | $45.49 | 1,481,950 |
| 2021-12-14 | $81.98 | $83.10 | $81.50 | $82.70 | $45.73 | 1,193,810 |
| 2021-12-13 | $79.50 | $82.90 | $79.15 | $82.08 | $45.38 | 2,139,210 |
| 2021-12-07 | $78.29 | $79.19 | $76.00 | $76.70 | $42.41 | 1,667,340 |
| 2021-12-06 | $79.26 | $79.98 | $78.12 | $78.35 | $43.32 | 1,129,130 |
| 2021-12-03 | $79.71 | $79.71 | $79.71 | $79.71 | $44.07 | 1,539,920 |
| 2021-12-02 | $80.26 | $80.26 | $80.26 | $80.26 | $44.38 | 1,706,480 |
| 2021-12-01 | $84.04 | $85.50 | $82.81 | $83.31 | $46.06 | 1,630,540 |
| 2021-11-30 | $86.10 | $86.30 | $83.53 | $84.40 | $46.67 | 1,891,920 |
| 2021-11-29 | $85.50 | $87.99 | $84.31 | $85.88 | $47.49 | 3,167,780 |
| 2021-11-26 | $79.94 | $85.60 | $79.79 | $84.91 | $46.95 | 3,756,300 |
| 2021-11-25 | $79.90 | $80.33 | $78.11 | $79.70 | $44.07 | 908,260 |
| 2021-11-24 | $79.31 | $79.31 | $77.69 | $78.57 | $43.44 | 948,220 |
| 2021-11-23 | $80.59 | $81.00 | $78.79 | $78.85 | $43.60 | 1,172,490 |
| 2021-11-22 | $79.81 | $80.70 | $79.37 | $80.12 | $44.30 | 990,140 |
| 2021-11-19 | $80.99 | $81.50 | $79.50 | $80.12 | $44.30 | 1,211,090 |
| 2021-11-18 | $82.36 | $82.77 | $80.83 | $81.15 | $44.87 | 1,346,360 |
| 2021-11-17 | $81.17 | $82.98 | $81.01 | $82.19 | $45.45 | 1,595,670 |
| 2021-11-16 | $81.00 | $81.77 | $79.70 | $81.28 | $44.94 | 2,218,980 |
| 2021-11-15 | $76.20 | $80.36 | $76.20 | $80.32 | $44.41 | 1,733,220 |
| 2021-11-12 | $75.80 | $77.15 | $74.89 | $76.60 | $42.35 | 869,570 |
| 2021-11-11 | $74.99 | $75.93 | $73.50 | $75.76 | $41.89 | 1,500,860 |
| 2021-11-10 | $74.80 | $75.60 | $73.05 | $75.05 | $41.50 | 1,168,580 |
| 2021-11-09 | $74.89 | $75.83 | $74.01 | $75.00 | $41.47 | 939,160 |
| 2021-11-08 | $77.90 | $78.35 | $74.13 | $74.91 | $41.42 | 1,967,190 |
| 2021-11-05 | $77.38 | $77.38 | $77.38 | $77.38 | $42.79 | 929,310 |
| 2021-11-04 | $77.27 | $78.63 | $76.55 | $77.38 | $42.79 | 1,131,700 |
| 2021-11-03 | $77.00 | $79.23 | $75.82 | $76.82 | $42.48 | 1,286,490 |
| 2021-11-02 | $79.17 | $79.50 | $75.40 | $76.07 | $42.06 | 1,971,420 |
| 2021-11-01 | $80.50 | $80.66 | $78.00 | $79.08 | $43.73 | 1,441,100 |
| 2021-10-29 | $79.98 | $81.39 | $78.03 | $80.82 | $44.69 | 1,091,880 |
| 2021-10-28 | $78.80 | $80.99 | $77.01 | $79.08 | $43.73 | 1,350,050 |
| 2021-10-27 | $81.00 | $81.50 | $78.40 | $78.96 | $43.66 | 1,118,190 |
| 2021-10-26 | $82.33 | $82.80 | $80.66 | $81.59 | $45.11 | 1,476,930 |
| 2021-10-25 | $77.35 | $81.46 | $76.99 | $80.99 | $44.78 | 1,462,450 |
| 2021-10-22 | $75.99 | $77.62 | $75.30 | $77.30 | $42.74 | 908,490 |
| 2021-10-21 | $75.20 | $76.77 | $74.77 | $75.01 | $41.48 | 615,270 |
| 2021-10-20 | $78.28 | $78.60 | $75.62 | $75.80 | $41.91 | 994,220 |
| 2021-10-19 | $76.58 | $79.30 | $76.00 | $77.87 | $43.06 | 1,225,850 |
| 2021-10-18 | $79.00 | $79.54 | $74.01 | $76.70 | $42.41 | 1,729,280 |
| 2021-10-15 | $78.66 | $79.89 | $78.11 | $79.00 | $43.68 | 860,070 |
| 2021-10-14 | $80.35 | $81.45 | $78.20 | $78.79 | $43.57 | 988,080 |
| 2021-10-13 | $78.50 | $81.04 | $77.67 | $80.48 | $44.50 | 1,128,730 |
| 2021-10-12 | $79.78 | $81.36 | $78.16 | $78.89 | $43.62 | 1,247,450 |
| 2021-10-11 | $80.00 | $82.50 | $79.45 | $79.78 | $44.11 | 1,425,940 |
| 2021-10-08 | $80.39 | $82.80 | $79.38 | $79.83 | $44.14 | 2,019,390 |
| 2021-10-07 | $80.20 | $80.20 | $80.20 | $80.20 | $44.34 | 0 |
| 2021-10-06 | $80.20 | $80.20 | $80.20 | $80.20 | $44.34 | 0 |
| 2021-09-30 | $76.44 | $80.50 | $76.23 | $80.20 | $44.34 | 1,793,830 |
| 2021-09-29 | $78.00 | $79.27 | $76.07 | $76.31 | $42.19 | 1,418,360 |
| 2021-09-28 | $79.56 | $80.77 | $77.69 | $78.70 | $43.52 | 1,815,870 |
| 2021-09-27 | $76.96 | $80.71 | $76.26 | $79.90 | $44.18 | 2,710,120 |
| 2021-09-24 | $72.50 | $77.81 | $72.30 | $76.96 | $42.55 | 2,659,690 |
| 2021-09-23 | $72.78 | $73.98 | $72.00 | $72.37 | $40.02 | 1,748,170 |
| 2021-09-22 | $73.60 | $78.01 | $72.81 | $73.60 | $40.70 | 1,690,190 |
| 2021-09-21 | $74.70 | $74.70 | $74.70 | $74.70 | $41.30 | 0 |
| 2021-09-20 | $74.70 | $74.70 | $74.70 | $74.70 | $41.30 | 0 |
| 2021-09-17 | $73.00 | $75.43 | $69.35 | $74.70 | $41.30 | 2,188,840 |
| 2021-09-16 | $72.20 | $74.48 | $72.10 | $72.26 | $39.95 | 1,621,000 |
| 2021-09-15 | $75.99 | $76.15 | $71.56 | $72.61 | $40.15 | 2,236,730 |
| 2021-09-14 | $75.40 | $78.20 | $75.25 | $76.15 | $42.11 | 1,188,000 |
| 2021-09-13 | $76.20 | $78.37 | $75.26 | $75.62 | $41.81 | 1,648,200 |
| 2021-09-10 | $73.80 | $77.14 | $73.61 | $76.16 | $42.11 | 1,888,430 |
| 2021-09-09 | $75.01 | $75.35 | $73.70 | $74.58 | $41.24 | 816,030 |
| 2021-09-08 | $76.21 | $76.88 | $74.56 | $74.82 | $41.37 | 1,126,770 |
| 2021-09-07 | $76.20 | $76.49 | $74.14 | $76.30 | $42.19 | 1,929,480 |
| 2021-09-06 | $71.69 | $77.10 | $71.50 | $76.03 | $42.04 | 2,268,160 |
| 2021-09-03 | $72.37 | $73.50 | $71.13 | $71.69 | $39.64 | 2,278,430 |
| 2021-09-02 | $74.54 | $75.21 | $71.82 | $72.00 | $39.81 | 2,395,760 |
| 2021-09-01 | $75.11 | $77.19 | $72.61 | $75.01 | $41.48 | 3,081,030 |
| 2021-08-31 | $78.01 | $78.22 | $74.90 | $75.00 | $41.47 | 2,371,690 |
| 2021-08-30 | $77.38 | $79.59 | $76.31 | $78.77 | $43.55 | 1,752,700 |
| 2021-08-27 | $79.00 | $79.47 | $77.00 | $77.27 | $42.72 | 1,697,250 |
| 2021-08-26 | $83.25 | $83.29 | $78.95 | $79.10 | $43.74 | 1,814,520 |
| 2021-08-25 | $83.00 | $83.98 | $81.55 | $83.29 | $46.05 | 1,437,260 |
| 2021-08-24 | $80.00 | $84.84 | $80.00 | $82.47 | $45.60 | 2,332,670 |
| 2021-08-23 | $79.41 | $81.26 | $76.81 | $80.00 | $44.23 | 2,424,650 |
| 2021-08-20 | $85.50 | $86.99 | $77.00 | $79.48 | $43.95 | 3,919,150 |
| 2021-08-19 | $84.80 | $88.40 | $84.51 | $85.58 | $47.32 | 1,363,430 |
| 2021-08-18 | $83.85 | $85.86 | $83.84 | $85.22 | $47.12 | 1,260,210 |
| 2021-08-17 | $85.94 | $86.66 | $83.51 | $83.87 | $46.37 | 1,665,640 |
| 2021-08-16 | $85.71 | $86.55 | $84.83 | $85.89 | $47.49 | 1,040,650 |
| 2021-08-13 | $85.89 | $86.49 | $84.91 | $85.70 | $47.39 | 2,005,130 |
| 2021-08-12 | $87.05 | $89.40 | $85.54 | $85.91 | $47.50 | 1,593,900 |
| 2021-08-11 | $86.38 | $88.50 | $85.51 | $87.57 | $48.42 | 2,099,470 |
| 2021-08-10 | $86.40 | $87.40 | $84.20 | $86.76 | $47.97 | 2,287,660 |
| 2021-08-09 | $84.67 | $87.50 | $84.20 | $86.42 | $47.78 | 1,631,130 |
| 2021-08-06 | $85.00 | $85.97 | $83.56 | $84.18 | $46.55 | 2,380,570 |
| 2021-08-05 | $87.00 | $87.80 | $85.03 | $85.54 | $47.30 | 2,540,890 |
| 2021-08-04 | $87.60 | $88.13 | $85.18 | $87.00 | $48.10 | 2,613,060 |
| 2021-08-03 | $86.02 | $88.55 | $85.00 | $87.88 | $48.59 | 2,704,220 |
| 2021-08-02 | $82.99 | $86.20 | $82.50 | $86.02 | $47.56 | 3,221,110 |
| 2021-07-30 | $85.58 | $85.58 | $81.38 | $82.30 | $45.51 | 3,413,440 |
| 2021-07-29 | $86.06 | $88.83 | $84.50 | $85.00 | $47.00 | 3,422,410 |
| 2021-07-28 | $82.63 | $85.50 | $81.50 | $84.34 | $46.63 | 3,042,550 |
| 2021-07-27 | $84.98 | $86.90 | $82.00 | $82.76 | $45.76 | 2,907,900 |
| 2021-07-26 | $89.00 | $89.49 | $81.30 | $84.00 | $46.45 | 4,066,120 |
| 2021-07-23 | $89.07 | $90.48 | $85.84 | $87.00 | $48.10 | 2,483,780 |
| 2021-07-22 | $93.99 | $94.22 | $89.80 | $90.18 | $49.86 | 2,812,240 |
| 2021-07-21 | $94.00 | $95.30 | $92.65 | $93.72 | $51.82 | 2,117,870 |
| 2021-07-20 | $93.11 | $94.32 | $91.90 | $93.29 | $51.58 | 1,246,230 |
| 2021-07-19 | $92.51 | $94.33 | $91.55 | $92.90 | $51.37 | 1,423,070 |
| 2021-07-16 | $95.56 | $95.56 | $91.50 | $91.75 | $50.73 | 2,022,280 |
| 2021-07-15 | $97.12 | $98.47 | $93.00 | $96.00 | $53.08 | 2,697,510 |
| 2021-07-14 | $97.75 | $99.60 | $96.96 | $98.80 | $54.63 | 1,328,610 |
| 2021-07-13 | $100.00 | $101.59 | $95.95 | $98.15 | $54.27 | 2,398,330 |
| 2021-07-12 | $99.82 | $103.13 | $98.00 | $99.86 | $55.22 | 2,063,200 |
| 2021-07-09 | $104.10 | $104.39 | $98.07 | $99.26 | $54.88 | 2,471,730 |
| 2021-07-08 | $102.50 | $107.00 | $101.54 | $104.51 | $57.79 | 2,085,890 |
| 2021-07-07 | $97.43 | $103.00 | $97.02 | $102.50 | $56.68 | 1,846,120 |
| 2021-07-06 | $104.13 | $105.08 | $95.14 | $98.90 | $54.68 | 3,215,050 |
| 2021-07-05 | $100.00 | $104.46 | $99.70 | $103.20 | $57.06 | 2,357,030 |
| 2021-07-02 | $102.66 | $104.89 | $97.18 | $98.06 | $54.22 | 3,569,990 |
| 2021-07-01 | $103.16 | $110.50 | $103.08 | $105.60 | $58.39 | 2,209,200 |
| 2021-06-30 | $104.01 | $105.47 | $102.52 | $104.08 | $57.55 | 1,794,180 |
| 2021-06-29 | $106.33 | $107.00 | $103.52 | $104.08 | $57.55 | 2,392,670 |
| 2021-06-28 | $99.81 | $107.94 | $99.57 | $106.20 | $58.72 | 2,789,760 |
| 2021-06-25 | $95.12 | $100.77 | $94.31 | $99.81 | $55.19 | 2,498,100 |
| 2021-06-24 | $96.50 | $98.28 | $94.41 | $95.28 | $52.68 | 1,599,990 |
| 2021-06-23 | $94.60 | $98.44 | $94.21 | $95.61 | $52.87 | 1,662,370 |
| 2021-06-22 | $94.01 | $96.00 | $92.13 | $95.25 | $52.67 | 1,887,440 |
| 2021-06-21 | $93.53 | $95.77 | $93.01 | $94.31 | $52.15 | 2,141,680 |
| 2021-06-18 | $87.50 | $92.80 | $87.50 | $92.80 | $51.31 | 2,758,570 |
| 2021-06-17 | $83.73 | $87.80 | $83.48 | $87.41 | $48.33 | 1,799,500 |
| 2021-06-16 | $89.97 | $90.79 | $82.99 | $83.44 | $46.14 | 3,658,810 |
| 2021-06-15 | $88.36 | $90.38 | $87.51 | $89.33 | $49.39 | 1,540,950 |
| 2021-06-14 | $88.36 | $88.36 | $88.36 | $88.36 | $48.86 | 0 |
| 2021-06-11 | $90.20 | $91.00 | $88.30 | $88.36 | $48.86 | 1,749,280 |
| 2021-06-10 | $90.50 | $91.80 | $89.78 | $90.37 | $49.97 | 1,187,200 |
| 2021-06-09 | $89.31 | $90.79 | $89.00 | $90.57 | $50.08 | 1,022,780 |
| 2021-06-08 | $91.00 | $91.99 | $87.78 | $89.55 | $49.38 | 1,785,220 |
| 2021-06-07 | $90.47 | $91.19 | $88.72 | $90.42 | $49.86 | 1,134,020 |
| 2021-06-04 | $89.02 | $91.38 | $89.02 | $90.10 | $49.68 | 955,230 |
| 2021-06-03 | $89.93 | $91.29 | $89.18 | $89.80 | $49.52 | 1,162,400 |
| 2021-06-02 | $92.19 | $92.59 | $89.51 | $90.48 | $49.89 | 1,811,500 |
| 2021-06-01 | $90.86 | $93.50 | $89.98 | $92.85 | $51.20 | 2,634,190 |
| 2021-05-31 | $87.39 | $91.33 | $87.36 | $90.39 | $49.84 | 3,365,580 |
| 2021-05-28 | $89.44 | $91.42 | $86.64 | $87.42 | $48.20 | 3,304,250 |
| 2021-05-27 | $88.64 | $90.38 | $87.20 | $89.47 | $49.33 | 1,710,640 |
| 2021-05-26 | $88.05 | $89.52 | $86.94 | $88.45 | $48.77 | 1,528,960 |
| 2021-05-25 | $86.45 | $88.50 | $85.70 | $88.05 | $48.55 | 1,904,090 |
| 2021-05-24 | $87.80 | $88.00 | $83.01 | $86.17 | $47.51 | 1,859,580 |
| 2021-05-21 | $88.88 | $89.00 | $85.65 | $87.80 | $48.41 | 1,688,580 |
| 2021-05-20 | $84.32 | $88.43 | $84.31 | $88.00 | $48.52 | 2,161,270 |
| 2021-05-19 | $85.22 | $86.60 | $84.08 | $84.81 | $46.76 | 1,099,510 |
| 2021-05-18 | $88.00 | $88.07 | $83.88 | $85.22 | $46.99 | 2,055,700 |
| 2021-05-17 | $86.50 | $89.17 | $85.75 | $88.21 | $48.64 | 2,794,030 |
| 2021-05-14 | $83.28 | $86.15 | $82.52 | $85.70 | $47.26 | 2,181,590 |
| 2021-05-13 | $82.90 | $84.50 | $81.84 | $83.19 | $45.87 | 1,648,550 |
| 2021-05-12 | $80.90 | $83.45 | $80.42 | $83.41 | $45.99 | 1,624,150 |
| 2021-05-11 | $78.06 | $81.60 | $78.05 | $80.99 | $44.66 | 1,406,530 |
| 2021-05-10 | $78.70 | $80.50 | $78.01 | $78.75 | $43.42 | 1,334,270 |
| 2021-05-07 | $83.00 | $83.45 | $78.00 | $78.34 | $43.20 | 1,657,730 |
| 2021-05-06 | $85.40 | $85.40 | $81.10 | $82.92 | $45.72 | 2,042,560 |
| 2021-05-05 | $85.40 | $85.40 | $85.40 | $85.40 | $47.09 | 0 |
| 2021-05-04 | $85.40 | $85.40 | $85.40 | $85.40 | $47.09 | 0 |
| 2021-04-30 | $84.00 | $85.99 | $83.70 | $85.40 | $47.09 | 1,588,370 |
| 2021-04-29 | $84.04 | $85.56 | $82.27 | $84.48 | $46.58 | 1,461,300 |
| 2021-04-28 | $84.00 | $87.00 | $83.30 | $84.01 | $46.32 | 1,623,770 |
| 2021-04-27 | $82.60 | $84.18 | $82.19 | $83.98 | $46.31 | 1,544,620 |
| 2021-04-26 | $85.20 | $86.30 | $82.77 | $83.16 | $45.85 | 2,949,760 |
| 2021-04-23 | $85.52 | $86.00 | $84.00 | $85.23 | $47.00 | 1,439,010 |
| 2021-04-22 | $85.91 | $86.80 | $84.50 | $86.23 | $47.55 | 1,883,850 |
| 2021-04-21 | $84.15 | $86.28 | $83.80 | $85.59 | $47.19 | 3,209,900 |
| 2021-04-20 | $84.00 | $86.06 | $83.80 | $85.61 | $47.21 | 3,147,960 |
| 2021-04-19 | $81.01 | $84.15 | $80.50 | $84.00 | $46.32 | 2,319,720 |
| 2021-04-16 | $81.03 | $82.34 | $80.08 | $81.38 | $44.87 | 2,012,200 |
| 2021-04-15 | $78.00 | $81.64 | $77.80 | $81.53 | $44.96 | 2,889,070 |
| 2021-04-14 | $75.36 | $78.60 | $75.33 | $78.50 | $43.29 | 2,913,530 |
| 2021-04-13 | $70.98 | $77.65 | $70.25 | $76.11 | $41.97 | 4,341,120 |
| 2021-04-12 | $71.70 | $73.84 | $69.92 | $70.19 | $38.70 | 1,365,130 |
| 2021-04-09 | $71.58 | $72.19 | $70.65 | $72.00 | $39.70 | 992,080 |
| 2021-04-08 | $70.00 | $71.84 | $69.45 | $71.24 | $39.28 | 1,029,460 |
| 2021-04-07 | $72.98 | $72.98 | $68.90 | $70.12 | $38.66 | 1,879,950 |
| 2021-04-06 | $71.83 | $72.66 | $70.88 | $72.47 | $39.96 | 999,570 |
| 2021-04-05 | $71.55 | $71.55 | $71.55 | $71.55 | $39.45 | 0 |
| 2021-04-02 | $72.92 | $73.89 | $70.27 | $71.55 | $39.45 | 1,548,080 |
| 2021-04-01 | $71.37 | $72.80 | $71.35 | $72.70 | $40.09 | 792,100 |
| 2021-03-31 | $72.18 | $72.42 | $69.23 | $71.34 | $39.34 | 1,104,090 |
| 2021-03-30 | $71.30 | $73.74 | $70.68 | $71.89 | $39.64 | 1,081,030 |
| 2021-03-29 | $71.82 | $72.13 | $70.52 | $71.30 | $39.32 | 741,800 |
| 2021-03-26 | $69.51 | $71.97 | $69.35 | $71.70 | $39.54 | 1,296,320 |
| 2021-03-25 | $68.75 | $69.54 | $68.00 | $69.50 | $38.32 | 708,430 |
| 2021-03-24 | $70.00 | $70.80 | $68.36 | $69.12 | $38.11 | 1,135,470 |
| 2021-03-23 | $68.33 | $70.60 | $68.33 | $70.59 | $38.92 | 1,699,600 |
| 2021-03-22 | $68.00 | $70.30 | $68.00 | $68.88 | $37.98 | 1,474,930 |
| 2021-03-19 | $67.32 | $68.54 | $67.03 | $67.86 | $37.42 | 1,386,450 |
| 2021-03-18 | $68.00 | $69.30 | $67.82 | $68.62 | $37.84 | 1,074,550 |
| 2021-03-17 | $67.11 | $68.31 | $66.54 | $68.00 | $37.50 | 878,860 |
| 2021-03-16 | $66.69 | $68.17 | $66.45 | $67.83 | $37.40 | 1,240,460 |
| 2021-03-15 | $69.34 | $69.80 | $66.00 | $66.39 | $36.61 | 1,876,100 |
| 2021-03-12 | $69.72 | $70.50 | $67.66 | $69.34 | $38.23 | 1,562,670 |
| 2021-03-11 | $68.60 | $70.30 | $68.05 | $69.62 | $38.39 | 1,422,170 |
| 2021-03-10 | $69.77 | $70.32 | $67.37 | $68.32 | $37.67 | 2,204,060 |
| 2021-03-09 | $72.72 | $73.13 | $67.96 | $67.96 | $37.47 | 2,923,030 |
| 2021-03-08 | $76.91 | $78.48 | $72.25 | $73.16 | $40.34 | 2,738,190 |
| 2021-03-05 | $73.67 | $77.46 | $73.32 | $76.66 | $42.27 | 1,999,840 |
| 2021-03-04 | $79.81 | $79.82 | $74.80 | $75.22 | $41.48 | 2,802,550 |
| 2021-03-03 | $80.00 | $80.63 | $78.17 | $80.22 | $44.23 | 1,551,480 |
| 2021-03-02 | $80.83 | $82.75 | $79.87 | $80.66 | $44.48 | 1,758,040 |
| 2021-03-01 | $81.49 | $81.57 | $79.16 | $80.82 | $44.56 | 2,180,270 |
| 2021-02-26 | $81.50 | $81.68 | $79.50 | $80.00 | $44.11 | 2,926,360 |
| 2021-02-25 | $82.00 | $84.20 | $81.70 | $83.70 | $46.15 | 3,374,790 |
| 2021-02-24 | $80.89 | $83.00 | $80.40 | $81.70 | $45.05 | 2,751,390 |
| 2021-02-23 | $79.50 | $81.96 | $78.55 | $80.00 | $44.11 | 2,629,320 |
| 2021-02-22 | $83.13 | $84.54 | $79.33 | $79.50 | $43.84 | 4,156,000 |
| 2021-02-19 | $84.27 | $87.18 | $82.03 | $83.03 | $45.78 | 6,022,170 |
| 2021-02-18 | $96.00 | $96.10 | $82.18 | $83.02 | $45.78 | 8,042,180 |
| 2021-02-17 | $95.58 | $95.58 | $95.58 | $95.58 | $52.70 | 0 |
| 2021-02-16 | $95.58 | $95.58 | $95.58 | $95.58 | $52.70 | 0 |
| 2021-02-15 | $95.58 | $95.58 | $95.58 | $95.58 | $52.70 | 0 |
| 2021-02-12 | $95.58 | $95.58 | $95.58 | $95.58 | $52.70 | 0 |
| 2021-02-11 | $95.58 | $95.58 | $95.58 | $95.58 | $52.70 | 0 |
| 2021-02-10 | $93.00 | $96.70 | $92.16 | $95.58 | $52.70 | 4,079,540 |
| 2021-02-09 | $83.58 | $92.99 | $83.49 | $92.11 | $50.79 | 6,141,300 |
| 2021-02-08 | $80.00 | $83.26 | $79.48 | $83.14 | $45.84 | 3,738,730 |
| 2021-02-05 | $75.17 | $80.66 | $75.02 | $79.90 | $44.06 | 3,100,420 |
| 2021-02-04 | $73.67 | $76.35 | $72.55 | $75.61 | $41.69 | 2,117,400 |
| 2021-02-03 | $77.50 | $78.36 | $73.00 | $73.90 | $40.75 | 2,168,440 |
| 2021-02-02 | $75.37 | $78.16 | $74.56 | $76.98 | $42.45 | 1,531,140 |
| 2021-02-01 | $75.00 | $76.53 | $74.13 | $75.20 | $41.47 | 1,133,130 |
| 2021-01-29 | $76.99 | $77.85 | $73.60 | $74.55 | $41.11 | 1,661,970 |
| 2021-01-28 | $78.46 | $78.57 | $76.40 | $76.53 | $42.20 | 2,150,360 |
| 2021-01-27 | $80.40 | $80.94 | $78.34 | $79.80 | $44.00 | 2,059,250 |
| 2021-01-26 | $82.05 | $82.48 | $79.27 | $79.86 | $44.04 | 2,380,200 |
| 2021-01-25 | $86.50 | $87.83 | $80.22 | $83.00 | $45.77 | 5,100,500 |
| 2021-01-22 | $82.55 | $87.56 | $82.31 | $87.26 | $48.12 | 3,522,290 |
| 2021-01-21 | $82.10 | $83.99 | $81.90 | $83.15 | $45.85 | 2,456,250 |
| 2021-01-20 | $79.15 | $82.90 | $78.81 | $82.90 | $45.71 | 4,049,940 |
| 2021-01-19 | $80.55 | $80.57 | $78.01 | $79.16 | $43.65 | 1,985,060 |
| 2021-01-18 | $78.01 | $80.50 | $76.66 | $79.80 | $44.00 | 3,451,830 |
| 2021-01-15 | $78.74 | $78.77 | $75.87 | $77.49 | $42.73 | 1,807,750 |
| 2021-01-14 | $75.65 | $78.18 | $74.30 | $77.59 | $42.78 | 3,216,160 |
| 2021-01-13 | $76.80 | $77.85 | $74.14 | $74.58 | $41.12 | 1,983,680 |
| 2021-01-12 | $76.55 | $78.28 | $74.20 | $76.75 | $42.32 | 4,161,370 |
| 2021-01-11 | $75.30 | $77.66 | $74.50 | $77.03 | $42.47 | 2,807,050 |
| 2021-01-08 | $75.16 | $76.00 | $73.90 | $74.99 | $41.35 | 2,338,190 |
| 2021-01-07 | $75.09 | $75.63 | $73.30 | $75.39 | $41.57 | 2,447,850 |
| 2021-01-06 | $75.09 | $76.58 | $74.68 | $75.05 | $41.38 | 1,864,620 |
| 2021-01-05 | $73.95 | $75.80 | $73.61 | $74.82 | $41.26 | 2,899,300 |
| 2021-01-04 | $77.25 | $78.44 | $73.50 | $74.70 | $41.19 | 4,112,430 |
| 2021-01-01 | $78.25 | $78.25 | $78.25 | $78.25 | $43.15 | 0 |
| 2020-12-31 | $74.23 | $78.28 | $74.00 | $78.25 | $43.15 | 4,697,220 |
| 2020-12-30 | $72.40 | $74.00 | $72.22 | $73.00 | $40.25 | 1,289,370 |
| 2020-12-29 | $72.07 | $74.28 | $71.20 | $73.17 | $40.35 | 2,438,650 |
| 2020-12-28 | $73.51 | $73.77 | $71.36 | $72.02 | $39.71 | 2,579,730 |
| 2020-12-25 | $68.00 | $72.99 | $66.34 | $72.80 | $40.14 | 4,661,900 |
| 2020-12-24 | $70.98 | $71.35 | $68.00 | $68.01 | $37.50 | 2,399,330 |
| 2020-12-23 | $72.22 | $72.78 | $68.60 | $70.59 | $38.92 | 3,561,970 |
| 2020-12-22 | $72.24 | $73.92 | $71.46 | $71.91 | $39.65 | 3,065,330 |
| 2020-12-21 | $72.45 | $73.60 | $71.02 | $72.52 | $39.99 | 4,238,340 |
| 2020-12-18 | $77.36 | $77.48 | $72.86 | $72.86 | $40.18 | 3,675,020 |
| 2020-12-17 | $75.00 | $77.58 | $74.97 | $77.04 | $42.48 | 3,948,000 |
| 2020-12-16 | $76.50 | $76.88 | $72.58 | $74.66 | $41.17 | 2,830,550 |
| 2020-12-15 | $76.00 | $77.77 | $74.89 | $76.90 | $42.40 | 3,766,660 |
| 2020-12-14 | $78.00 | $78.50 | $75.33 | $75.92 | $41.86 | 2,056,500 |
| 2020-12-11 | $78.16 | $78.59 | $76.60 | $77.04 | $42.48 | 1,759,420 |
| 2020-12-10 | $74.15 | $78.97 | $73.80 | $77.73 | $42.86 | 2,852,030 |
| 2020-12-09 | $74.16 | $75.88 | $73.99 | $74.06 | $40.84 | 1,188,840 |
| 2020-12-08 | $75.02 | $75.82 | $72.83 | $74.16 | $40.89 | 2,571,330 |
| 2020-12-07 | $75.89 | $77.28 | $75.28 | $75.92 | $41.86 | 1,726,630 |
| 2020-12-04 | $76.18 | $76.51 | $75.00 | $75.88 | $41.84 | 1,269,390 |
| 2020-12-03 | $75.47 | $76.90 | $75.12 | $75.79 | $41.79 | 1,430,670 |
| 2020-12-02 | $75.95 | $77.28 | $74.83 | $75.58 | $41.68 | 756,060 |
| 2020-12-01 | $73.84 | $77.50 | $73.84 | $76.21 | $42.02 | 1,834,190 |
| 2020-11-30 | $72.19 | $74.82 | $71.01 | $73.84 | $40.72 | 1,740,650 |
| 2020-11-27 | $72.95 | $73.70 | $71.60 | $72.65 | $40.06 | 1,371,340 |
| 2020-11-26 | $74.50 | $75.66 | $71.67 | $72.29 | $39.86 | 2,736,620 |
| 2020-11-25 | $76.53 | $76.98 | $74.15 | $75.00 | $41.36 | 1,637,010 |
| 2020-11-24 | $77.56 | $77.98 | $75.55 | $76.42 | $42.14 | 1,631,010 |
| 2020-11-23 | $78.80 | $78.80 | $76.27 | $77.79 | $42.89 | 939,960 |
| 2020-11-20 | $79.45 | $80.30 | $78.18 | $78.19 | $43.11 | 1,103,010 |
| 2020-11-19 | $80.53 | $80.53 | $78.40 | $79.42 | $43.79 | 982,750 |
| 2020-11-18 | $78.92 | $80.60 | $78.41 | $79.70 | $43.95 | 1,497,710 |
| 2020-11-17 | $78.77 | $79.99 | $78.02 | $79.25 | $43.70 | 1,480,050 |
| 2020-11-16 | $79.99 | $80.54 | $78.00 | $78.52 | $43.30 | 1,864,170 |
| 2020-11-13 | $79.51 | $81.10 | $78.99 | $80.29 | $44.27 | 1,651,520 |
| 2020-11-12 | $79.99 | $81.84 | $78.90 | $79.91 | $44.06 | 1,969,980 |
| 2020-11-11 | $85.09 | $85.28 | $78.53 | $78.85 | $43.48 | 3,399,320 |
| 2020-11-10 | $87.89 | $88.00 | $82.71 | $84.24 | $46.45 | 2,020,750 |
| 2020-11-09 | $87.50 | $89.75 | $86.20 | $86.80 | $47.86 | 2,053,440 |
| 2020-11-06 | $86.66 | $87.83 | $83.50 | $86.75 | $47.83 | 2,228,400 |
| 2020-11-05 | $87.50 | $88.88 | $86.31 | $86.67 | $47.79 | 3,089,810 |
| 2020-11-04 | $85.72 | $87.88 | $85.66 | $86.27 | $47.57 | 1,933,140 |
| 2020-11-03 | $86.64 | $87.48 | $84.98 | $86.25 | $47.56 | 1,835,620 |
| 2020-11-02 | $85.56 | $86.49 | $84.15 | $86.00 | $47.42 | 2,216,630 |
| 2020-10-30 | $85.88 | $86.66 | $84.00 | $84.00 | $46.32 | 1,667,640 |
| 2020-10-29 | $84.33 | $86.80 | $84.12 | $85.76 | $47.29 | 2,502,040 |
| 2020-10-28 | $83.50 | $85.49 | $82.40 | $84.99 | $46.86 | 1,936,070 |
| 2020-10-27 | $79.90 | $83.53 | $79.21 | $82.78 | $45.65 | 2,087,140 |
| 2020-10-26 | $77.10 | $79.86 | $75.80 | $79.30 | $43.73 | 2,806,640 |
| 2020-10-23 | $84.50 | $85.70 | $77.31 | $79.00 | $43.56 | 2,614,240 |
| 2020-10-22 | $86.25 | $86.90 | $83.62 | $84.50 | $46.59 | 1,485,630 |
| 2020-10-21 | $85.90 | $86.77 | $84.80 | $86.25 | $47.56 | 1,850,920 |
| 2020-10-20 | $85.57 | $85.80 | $83.65 | $85.20 | $46.98 | 1,155,070 |
| 2020-10-19 | $85.80 | $86.87 | $84.12 | $85.20 | $46.98 | 1,961,300 |
| 2020-10-16 | $85.00 | $86.28 | $84.00 | $85.80 | $47.31 | 1,490,540 |
| 2020-10-15 | $85.47 | $86.50 | $84.50 | $85.05 | $46.90 | 1,002,170 |
| 2020-10-14 | $84.85 | $87.28 | $84.13 | $85.67 | $47.24 | 1,689,760 |
| 2020-10-13 | $83.05 | $85.95 | $82.65 | $85.65 | $47.23 | 2,256,820 |
| 2020-10-12 | $78.79 | $83.50 | $77.81 | $83.50 | $46.04 | 2,937,000 |
| 2020-10-09 | $77.45 | $78.58 | $76.34 | $78.47 | $43.27 | 2,267,700 |
| 2020-10-08 | $76.51 | $76.51 | $76.51 | $76.51 | $42.19 | 0 |
| 2020-10-07 | $76.51 | $76.51 | $76.51 | $76.51 | $42.19 | 0 |
| 2020-10-06 | $76.51 | $76.51 | $76.51 | $76.51 | $42.19 | 0 |
| 2020-10-05 | $76.51 | $76.51 | $76.51 | $76.51 | $42.19 | 0 |
| 2020-10-02 | $76.51 | $76.51 | $76.51 | $76.51 | $42.19 | 0 |
| 2020-10-01 | $76.51 | $76.51 | $76.51 | $76.51 | $42.19 | 0 |
| 2020-09-30 | $73.72 | $78.49 | $73.29 | $76.51 | $42.19 | 2,867,170 |
| 2020-09-29 | $73.60 | $74.75 | $72.43 | $73.77 | $40.68 | 1,896,220 |
| 2020-09-28 | $75.90 | $76.00 | $72.81 | $73.77 | $40.68 | 1,188,250 |
| 2020-09-25 | $76.08 | $76.50 | $73.77 | $74.99 | $41.35 | 1,661,680 |
| 2020-09-24 | $77.40 | $78.03 | $74.89 | $75.85 | $41.82 | 1,206,190 |
| 2020-09-23 | $76.54 | $79.30 | $76.23 | $77.40 | $42.68 | 2,463,300 |
| 2020-09-22 | $76.02 | $77.99 | $76.02 | $76.45 | $42.15 | 1,162,360 |
| 2020-09-21 | $77.38 | $77.48 | $75.35 | $77.01 | $42.46 | 1,491,540 |
| 2020-09-18 | $76.17 | $78.30 | $76.17 | $77.70 | $42.84 | 1,717,010 |
| 2020-09-17 | $75.01 | $77.28 | $72.94 | $77.02 | $42.47 | 2,227,980 |
| 2020-09-16 | $76.23 | $77.49 | $75.02 | $75.62 | $41.70 | 1,416,050 |
| 2020-09-15 | $75.85 | $76.29 | $73.62 | $76.15 | $41.99 | 1,158,660 |
| 2020-09-14 | $75.20 | $77.35 | $74.29 | $75.85 | $41.82 | 1,889,810 |
| 2020-09-11 | $72.81 | $74.76 | $72.67 | $74.56 | $41.11 | 1,723,710 |
| 2020-09-10 | $77.00 | $77.98 | $73.00 | $73.38 | $40.46 | 3,348,500 |
| 2020-09-09 | $78.11 | $78.41 | $75.10 | $76.00 | $41.91 | 2,599,210 |
| 2020-09-08 | $79.51 | $81.19 | $77.99 | $78.95 | $43.53 | 1,971,800 |
| 2020-09-07 | $82.00 | $83.66 | $79.00 | $79.80 | $44.00 | 2,592,480 |
| 2020-09-04 | $82.21 | $83.50 | $80.68 | $82.00 | $45.22 | 2,368,260 |
| 2020-09-03 | $85.38 | $86.15 | $83.00 | $83.67 | $46.14 | 2,924,060 |
| 2020-09-02 | $85.30 | $86.85 | $84.11 | $86.00 | $47.42 | 2,566,090 |
| 2020-09-01 | $87.40 | $88.47 | $83.90 | $85.30 | $47.03 | 3,499,810 |
| 2020-08-31 | $88.30 | $89.18 | $86.86 | $87.01 | $47.98 | 2,365,930 |
| 2020-08-28 | $85.60 | $89.15 | $84.50 | $88.26 | $48.67 | 3,000,260 |
| 2020-08-27 | $82.16 | $86.32 | $82.15 | $85.49 | $47.14 | 2,710,720 |
| 2020-08-26 | $82.59 | $85.50 | $82.05 | $82.99 | $45.76 | 1,975,970 |
| 2020-08-25 | $83.66 | $85.85 | $81.99 | $82.43 | $45.45 | 2,076,610 |
| 2020-08-24 | $81.20 | $82.90 | $79.21 | $82.89 | $45.71 | 1,785,800 |
| 2020-08-21 | $77.37 | $82.33 | $77.37 | $81.16 | $44.75 | 3,157,830 |
| 2020-08-20 | $79.93 | $81.00 | $76.20 | $76.85 | $42.38 | 2,862,500 |
| 2020-08-19 | $82.00 | $82.30 | $80.00 | $81.12 | $44.73 | 1,855,440 |
| 2020-08-18 | $80.36 | $83.96 | $80.20 | $82.83 | $45.67 | 2,835,440 |
| 2020-08-17 | $77.97 | $81.55 | $77.25 | $81.05 | $44.69 | 2,665,840 |
| 2020-08-14 | $78.57 | $79.72 | $75.70 | $78.20 | $43.12 | 2,597,790 |
| 2020-08-13 | $80.50 | $80.76 | $77.08 | $77.80 | $42.90 | 2,427,810 |
| 2020-08-12 | $83.50 | $84.44 | $77.45 | $80.23 | $44.24 | 4,883,060 |
| 2020-08-11 | $85.80 | $87.95 | $83.60 | $83.95 | $46.29 | 3,329,620 |
| 2020-08-10 | $83.93 | $85.68 | $80.86 | $85.00 | $46.87 | 4,036,910 |
| 2020-08-07 | $83.80 | $85.55 | $80.58 | $83.61 | $46.10 | 3,839,220 |
| 2020-08-06 | $85.35 | $87.01 | $83.00 | $84.56 | $46.63 | 4,270,260 |
| 2020-08-05 | $79.01 | $86.80 | $78.01 | $86.19 | $47.53 | 6,605,290 |
| 2020-08-04 | $77.69 | $82.60 | $77.58 | $81.28 | $44.82 | 5,565,440 |
| 2020-08-03 | $78.78 | $79.40 | $76.65 | $77.45 | $42.71 | 5,552,030 |
| 2020-07-31 | $78.86 | $80.36 | $77.08 | $78.50 | $43.29 | 5,989,510 |
| 2020-07-30 | $80.51 | $84.15 | $78.50 | $80.47 | $44.37 | 5,746,460 |
| 2020-07-29 | $76.88 | $80.50 | $75.22 | $79.53 | $43.85 | 4,823,140 |
| 2020-07-28 | $76.24 | $79.43 | $74.99 | $76.20 | $42.02 | 4,551,020 |
| 2020-07-27 | $71.84 | $75.99 | $71.09 | $75.37 | $41.56 | 4,011,690 |
| 2020-07-24 | $76.56 | $78.44 | $70.00 | $70.99 | $39.14 | 4,560,820 |
| 2020-07-23 | $76.70 | $80.80 | $76.41 | $77.63 | $42.81 | 4,686,790 |
| 2020-07-22 | $73.83 | $77.59 | $72.92 | $76.90 | $42.40 | 3,620,700 |
| 2020-07-21 | $70.61 | $74.50 | $69.50 | $73.85 | $40.72 | 2,907,620 |
| 2020-07-20 | $71.98 | $71.99 | $67.18 | $70.77 | $39.02 | 3,482,800 |
| 2020-07-17 | $69.76 | $72.13 | $68.64 | $70.80 | $39.04 | 3,785,730 |
| 2020-07-16 | $78.00 | $78.26 | $69.36 | $69.37 | $38.25 | 5,181,680 |
| 2020-07-15 | $75.60 | $78.68 | $75.49 | $77.07 | $42.50 | 3,721,590 |
| 2020-07-14 | $76.73 | $78.00 | $73.00 | $75.78 | $41.79 | 3,578,420 |
| 2020-07-13 | $75.98 | $77.35 | $74.30 | $77.29 | $42.62 | 4,390,330 |
| 2020-07-10 | $73.75 | $75.86 | $72.90 | $74.10 | $40.86 | 4,669,590 |
| 2020-07-09 | $71.10 | $73.65 | $70.00 | $73.60 | $40.58 | 5,482,620 |
| 2020-07-08 | $72.27 | $72.74 | $70.35 | $71.16 | $39.24 | 3,451,880 |
| 2020-07-07 | $70.00 | $73.43 | $68.70 | $72.09 | $39.75 | 5,903,060 |
| 2020-07-06 | $71.02 | $71.79 | $68.88 | $71.10 | $39.20 | 4,974,960 |
| 2020-07-03 | $72.50 | $73.10 | $70.00 | $71.78 | $39.58 | 4,432,040 |
| 2020-07-02 | $75.13 | $75.97 | $71.25 | $71.79 | $39.59 | 4,992,030 |
| 2020-07-01 | $77.12 | $78.26 | $72.39 | $75.00 | $41.36 | 4,789,490 |
| 2020-06-30 | $76.30 | $79.95 | $75.58 | $76.96 | $42.44 | 4,054,830 |
| 2020-06-29 | $70.90 | $77.39 | $70.33 | $76.52 | $42.19 | 4,752,640 |
| 2020-06-26 | $71.39 | $71.39 | $71.39 | $71.39 | $39.36 | 0 |
| 2020-06-25 | $71.39 | $71.39 | $71.39 | $71.39 | $39.36 | 0 |
| 2020-06-24 | $71.10 | $71.91 | $69.80 | $71.39 | $39.36 | 4,028,770 |
| 2020-06-23 | $68.28 | $71.80 | $68.28 | $71.20 | $39.26 | 5,722,990 |
| 2020-06-22 | $66.91 | $68.40 | $66.01 | $67.00 | $36.94 | 3,943,650 |
| 2020-06-19 | $65.37 | $67.45 | $64.30 | $66.96 | $36.92 | 4,395,720 |
| 2020-06-18 | $66.99 | $67.66 | $63.72 | $64.24 | $35.42 | 4,808,620 |
| 2020-06-17 | $67.00 | $69.19 | $66.23 | $67.41 | $37.17 | 5,555,050 |
| 2020-06-16 | $63.63 | $67.79 | $62.28 | $66.58 | $36.71 | 6,229,990 |
| 2020-06-15 | $97.15 | $98.97 | $92.81 | $94.98 | $34.82 | 3,426,760 |
| 2020-06-12 | $88.39 | $94.75 | $88.38 | $94.70 | $34.72 | 3,288,620 |
| 2020-06-11 | $90.69 | $91.51 | $87.89 | $89.26 | $32.73 | 1,902,830 |
| 2020-06-10 | $89.80 | $91.00 | $88.37 | $90.15 | $33.05 | 1,743,460 |
| 2020-06-09 | $85.00 | $89.26 | $84.10 | $88.90 | $32.60 | 2,236,660 |
| 2020-06-08 | $90.07 | $90.63 | $84.60 | $84.82 | $31.10 | 3,002,900 |
| 2020-06-05 | $88.15 | $89.58 | $87.08 | $89.58 | $32.84 | 2,341,340 |
| 2020-06-04 | $85.88 | $88.77 | $84.56 | $88.36 | $32.40 | 2,264,920 |
| 2020-06-03 | $85.24 | $86.65 | $84.61 | $85.31 | $31.28 | 1,494,670 |
| 2020-06-02 | $87.41 | $87.99 | $84.68 | $85.24 | $31.25 | 2,264,980 |
| 2020-06-01 | $87.50 | $88.76 | $86.19 | $87.98 | $32.26 | 2,456,370 |
| 2020-05-29 | $83.85 | $86.97 | $83.57 | $86.97 | $31.89 | 2,250,230 |
| 2020-05-28 | $85.55 | $85.73 | $81.90 | $83.84 | $30.74 | 1,316,790 |
| 2020-05-27 | $86.46 | $87.90 | $84.89 | $85.07 | $31.19 | 1,633,470 |
| 2020-05-26 | $81.05 | $86.71 | $81.05 | $86.16 | $31.59 | 2,085,290 |
| 2020-05-25 | $80.58 | $81.90 | $79.66 | $80.93 | $29.67 | 1,329,940 |
| 2020-05-22 | $83.50 | $84.16 | $79.80 | $80.56 | $29.54 | 2,397,700 |
| 2020-05-21 | $83.50 | $85.95 | $82.50 | $83.10 | $30.47 | 2,950,070 |
| 2020-05-20 | $86.24 | $87.11 | $82.30 | $83.20 | $30.51 | 2,516,340 |
| 2020-05-19 | $87.67 | $88.88 | $85.58 | $86.31 | $31.65 | 2,420,200 |
| 2020-05-18 | $85.14 | $88.19 | $85.04 | $87.73 | $32.17 | 1,866,740 |
| 2020-05-15 | $86.00 | $86.50 | $84.00 | $85.30 | $31.28 | 1,341,560 |
| 2020-05-14 | $86.21 | $87.20 | $85.20 | $85.40 | $31.31 | 1,821,540 |
| 2020-05-13 | $86.14 | $89.08 | $85.20 | $87.64 | $32.13 | 2,163,400 |
| 2020-05-12 | $84.45 | $86.70 | $83.63 | $86.15 | $31.59 | 2,041,750 |
| 2020-05-11 | $87.00 | $87.88 | $83.80 | $84.15 | $30.85 | 1,805,210 |
| 2020-05-08 | $83.97 | $86.88 | $83.01 | $85.86 | $31.48 | 1,867,860 |
| 2020-05-07 | $81.99 | $83.99 | $81.47 | $83.10 | $30.47 | 1,610,470 |
| 2020-05-06 | $78.04 | $81.90 | $77.66 | $81.44 | $29.86 | 1,554,260 |
| 2020-05-05 | $79.03 | $79.03 | $79.03 | $79.03 | $28.98 | 0 |
| 2020-05-04 | $79.03 | $79.03 | $79.03 | $79.03 | $28.98 | 0 |
| 2020-05-01 | $79.03 | $79.03 | $79.03 | $79.03 | $28.98 | 0 |
| 2020-04-30 | $82.60 | $82.60 | $78.88 | $79.03 | $28.98 | 2,173,840 |
| 2020-04-29 | $81.51 | $84.50 | $80.83 | $81.50 | $29.88 | 1,873,980 |
| 2020-04-28 | $78.81 | $82.24 | $77.30 | $81.15 | $29.75 | 2,087,550 |
| 2020-04-27 | $77.99 | $80.51 | $77.35 | $78.70 | $28.86 | 1,807,640 |
| 2020-04-24 | $79.10 | $80.60 | $77.20 | $77.73 | $28.50 | 1,696,580 |
| 2020-04-23 | $79.99 | $82.88 | $78.60 | $79.18 | $29.03 | 2,966,300 |
| 2020-04-22 | $78.50 | $80.12 | $76.00 | $79.41 | $29.12 | 2,203,520 |
| 2020-04-21 | $81.44 | $82.00 | $76.18 | $78.00 | $28.60 | 2,996,750 |
| 2020-04-20 | $79.80 | $82.20 | $79.21 | $81.44 | $29.86 | 1,118,270 |
| 2020-04-17 | $80.00 | $80.41 | $78.05 | $79.62 | $29.19 | 1,209,720 |
| 2020-04-16 | $79.00 | $80.50 | $77.70 | $79.55 | $29.17 | 1,525,830 |
| 2020-04-15 | $80.30 | $81.20 | $78.50 | $79.13 | $29.01 | 1,468,790 |
| 2020-04-14 | $77.87 | $80.44 | $76.67 | $79.70 | $29.22 | 1,850,560 |
| 2020-04-13 | $75.95 | $78.94 | $75.12 | $77.40 | $28.38 | 1,966,520 |
| 2020-04-10 | $74.00 | $78.20 | $74.00 | $75.62 | $27.73 | 2,145,870 |
| 2020-04-09 | $71.32 | $75.86 | $71.32 | $74.29 | $27.24 | 1,755,380 |
| 2020-04-08 | $71.02 | $71.80 | $70.21 | $71.32 | $26.15 | 1,076,320 |
| 2020-04-07 | $69.74 | $72.20 | $69.30 | $71.31 | $26.15 | 1,854,200 |
| 2020-04-06 | $68.57 | $68.57 | $68.57 | $68.57 | $25.14 | 0 |
| 2020-04-03 | $69.12 | $70.43 | $68.29 | $68.57 | $25.14 | 734,920 |
| 2020-04-02 | $68.30 | $69.50 | $67.11 | $69.12 | $25.34 | 866,810 |
| 2020-04-01 | $67.90 | $69.95 | $67.30 | $67.85 | $24.88 | 1,284,650 |
| 2020-03-31 | $68.23 | $68.99 | $67.06 | $67.50 | $24.75 | 967,140 |
| 2020-03-30 | $69.88 | $70.70 | $67.04 | $67.96 | $24.92 | 1,606,160 |
| 2020-03-27 | $72.07 | $72.99 | $70.52 | $70.73 | $25.93 | 1,175,300 |
| 2020-03-26 | $69.93 | $72.80 | $69.23 | $71.35 | $26.16 | 1,672,880 |
| 2020-03-25 | $69.55 | $70.99 | $68.63 | $70.25 | $25.76 | 1,506,100 |
| 2020-03-24 | $65.99 | $67.98 | $65.40 | $67.86 | $24.88 | 1,445,430 |
| 2020-03-23 | $65.18 | $66.98 | $64.50 | $64.70 | $23.72 | 1,528,700 |
| 2020-03-20 | $67.66 | $69.00 | $66.80 | $67.79 | $24.86 | 2,046,660 |
| 2020-03-19 | $67.87 | $68.85 | $64.74 | $67.04 | $24.58 | 2,059,040 |
| 2020-03-18 | $68.22 | $70.67 | $67.46 | $67.58 | $24.78 | 1,759,690 |
| 2020-03-17 | $68.45 | $70.00 | $66.24 | $67.28 | $24.67 | 1,807,460 |
| 2020-03-16 | $71.80 | $73.42 | $67.00 | $67.90 | $24.90 | 2,408,080 |
| 2020-03-13 | $70.20 | $72.98 | $69.84 | $71.80 | $26.33 | 1,995,920 |
| 2020-03-12 | $77.00 | $77.52 | $73.60 | $74.00 | $27.13 | 1,920,450 |
| 2020-03-11 | $81.57 | $81.99 | $77.55 | $77.80 | $28.53 | 1,555,650 |
| 2020-03-10 | $79.37 | $81.87 | $77.85 | $80.52 | $29.52 | 2,106,380 |
| 2020-03-09 | $81.90 | $83.52 | $79.68 | $80.20 | $29.41 | 2,527,410 |
| 2020-03-06 | $80.25 | $84.21 | $80.01 | $81.75 | $29.97 | 2,113,580 |
| 2020-03-05 | $79.69 | $82.97 | $78.53 | $81.46 | $29.87 | 2,264,310 |
| 2020-03-04 | $77.09 | $78.81 | $76.66 | $78.81 | $28.90 | 1,866,220 |
| 2020-03-03 | $73.99 | $78.64 | $73.99 | $77.83 | $28.54 | 3,984,250 |
| 2020-03-02 | $72.28 | $73.87 | $70.50 | $73.55 | $26.97 | 1,558,750 |
| 2020-02-28 | $72.06 | $74.69 | $70.90 | $71.00 | $26.03 | 2,278,160 |
| 2020-02-27 | $74.00 | $75.69 | $72.38 | $74.00 | $27.13 | 1,807,720 |
| 2020-02-26 | $76.22 | $77.00 | $72.50 | $73.23 | $26.85 | 2,774,900 |
| 2020-02-25 | $77.50 | $79.86 | $75.10 | $77.33 | $28.35 | 3,592,570 |
| 2020-02-24 | $76.00 | $80.92 | $76.00 | $80.10 | $29.37 | 3,729,000 |
| 2020-02-21 | $76.70 | $77.40 | $75.66 | $76.08 | $27.89 | 2,013,000 |
| 2020-02-20 | $75.40 | $77.77 | $74.34 | $76.79 | $28.15 | 3,028,040 |
| 2020-02-19 | $76.20 | $77.00 | $74.50 | $74.51 | $27.32 | 1,975,640 |
| 2020-02-18 | $73.97 | $77.40 | $73.06 | $76.55 | $28.07 | 3,427,420 |
| 2020-02-17 | $70.30 | $73.79 | $70.01 | $73.78 | $27.05 | 2,720,900 |
| 2020-02-14 | $71.02 | $71.85 | $69.91 | $70.51 | $25.85 | 2,034,380 |
| 2020-02-13 | $73.59 | $73.60 | $70.67 | $71.85 | $26.34 | 2,667,480 |
| 2020-02-12 | $71.98 | $73.70 | $71.21 | $73.59 | $26.98 | 2,567,800 |
| 2020-02-11 | $73.21 | $73.99 | $71.31 | $71.87 | $26.35 | 1,928,180 |
| 2020-02-10 | $71.40 | $72.86 | $69.96 | $72.86 | $26.71 | 2,431,560 |
| 2020-02-07 | $70.40 | $72.24 | $69.50 | $71.00 | $26.03 | 2,191,470 |
| 2020-02-06 | $69.00 | $72.50 | $67.52 | $70.97 | $26.02 | 3,128,820 |
| 2020-02-05 | $68.85 | $71.00 | $67.09 | $68.50 | $25.12 | 2,987,980 |
| 2020-02-04 | $68.00 | $71.48 | $66.60 | $68.33 | $25.05 | 2,545,600 |
| 2020-02-03 | $64.62 | $70.00 | $64.62 | $66.25 | $24.29 | 1,899,060 |
| 2020-01-31 | $71.50 | $71.50 | $71.50 | $71.50 | $26.22 | 0 |
| 2020-01-30 | $71.50 | $71.50 | $71.50 | $71.50 | $26.22 | 0 |
| 2020-01-29 | $71.50 | $71.50 | $71.50 | $71.50 | $26.22 | 0 |
| 2020-01-28 | $71.50 | $71.50 | $71.50 | $71.50 | $26.22 | 0 |
| 2020-01-27 | $71.50 | $71.50 | $71.50 | $71.50 | $26.22 | 0 |
| 2020-01-24 | $71.50 | $71.50 | $71.50 | $71.50 | $26.22 | 0 |
| 2020-01-23 | $72.98 | $73.88 | $70.30 | $71.50 | $26.22 | 1,467,040 |
| 2020-01-22 | $71.15 | $74.19 | $70.72 | $73.49 | $26.95 | 1,598,920 |
| 2020-01-21 | $72.40 | $74.61 | $71.79 | $72.46 | $26.57 | 1,715,030 |
| 2020-01-20 | $71.50 | $73.79 | $71.24 | $72.50 | $26.58 | 1,830,240 |
| 2020-01-17 | $72.13 | $73.50 | $71.30 | $72.89 | $26.73 | 1,461,600 |
| 2020-01-16 | $69.00 | $72.67 | $68.40 | $72.12 | $26.44 | 2,419,950 |
| 2020-01-15 | $68.33 | $69.34 | $67.29 | $69.00 | $25.30 | 921,960 |
| 2020-01-14 | $69.00 | $70.23 | $67.79 | $68.08 | $24.96 | 1,574,930 |
| 2020-01-13 | $69.49 | $70.34 | $68.18 | $70.20 | $25.74 | 1,298,210 |
| 2020-01-10 | $69.11 | $69.47 | $68.38 | $69.14 | $25.35 | 733,140 |
| 2020-01-09 | $67.50 | $69.39 | $66.89 | $68.95 | $25.28 | 1,590,770 |
| 2020-01-08 | $67.53 | $67.97 | $66.60 | $66.87 | $24.52 | 1,012,760 |
| 2020-01-07 | $64.83 | $67.57 | $64.39 | $67.50 | $24.75 | 2,247,210 |
| 2020-01-06 | $66.90 | $66.90 | $64.25 | $64.83 | $23.77 | 2,020,970 |
| 2020-01-03 | $66.48 | $67.50 | $66.48 | $66.97 | $24.55 | 962,920 |
| 2020-01-02 | $67.00 | $67.47 | $65.78 | $66.77 | $24.48 | 1,158,000 |
| 2020-01-01 | $66.82 | $66.82 | $66.82 | $66.82 | $24.50 | 0 |
| 2019-12-31 | $64.85 | $66.95 | $64.52 | $66.82 | $24.50 | 1,761,990 |
| 2019-12-30 | $64.10 | $65.30 | $63.06 | $65.00 | $23.83 | 1,508,550 |
| 2019-12-27 | $65.28 | $66.30 | $64.00 | $64.17 | $23.53 | 1,585,780 |
| 2019-12-26 | $66.02 | $66.37 | $64.51 | $65.48 | $24.01 | 1,488,250 |
| 2019-12-25 | $66.00 | $66.66 | $64.39 | $66.29 | $24.31 | 1,738,310 |
| 2019-12-24 | $66.33 | $66.90 | $65.26 | $66.38 | $24.34 | 1,388,240 |
| 2019-12-23 | $67.78 | $68.81 | $66.00 | $66.16 | $24.26 | 1,218,800 |
| 2019-12-20 | $71.29 | $71.77 | $67.85 | $68.10 | $24.97 | 2,282,990 |
| 2019-12-19 | $71.39 | $73.00 | $70.10 | $71.77 | $26.31 | 2,466,070 |
| 2019-12-18 | $70.96 | $71.03 | $69.51 | $69.98 | $25.66 | 1,271,240 |
| 2019-12-17 | $72.39 | $72.39 | $70.10 | $71.03 | $26.04 | 1,897,090 |
| 2019-12-16 | $73.36 | $74.20 | $71.58 | $72.45 | $26.56 | 1,807,650 |
| 2019-12-13 | $70.70 | $74.48 | $70.28 | $73.58 | $26.98 | 2,290,820 |
| 2019-12-12 | $69.88 | $70.49 | $68.45 | $70.06 | $25.69 | 1,095,550 |
| 2019-12-11 | $70.14 | $71.91 | $69.54 | $70.29 | $25.77 | 1,416,740 |
| 2019-12-10 | $68.62 | $70.18 | $68.01 | $70.05 | $25.68 | 1,002,630 |
| 2019-12-09 | $69.87 | $70.49 | $68.01 | $68.68 | $25.18 | 1,363,890 |
| 2019-12-06 | $70.52 | $70.56 | $69.20 | $69.94 | $25.64 | 813,270 |
| 2019-12-05 | $69.12 | $70.50 | $69.12 | $70.35 | $25.79 | 935,100 |
| 2019-12-04 | $68.81 | $70.27 | $67.74 | $69.40 | $25.45 | 866,120 |
| 2019-12-03 | $68.57 | $69.28 | $67.21 | $69.21 | $25.38 | 953,870 |
| 2019-12-02 | $70.45 | $71.41 | $67.83 | $69.22 | $25.38 | 1,215,590 |
| 2019-11-29 | $71.84 | $72.38 | $68.58 | $70.55 | $25.87 | 1,553,260 |
| 2019-11-28 | $71.24 | $72.88 | $70.33 | $71.86 | $26.35 | 1,010,600 |
| 2019-11-27 | $71.00 | $72.42 | $70.62 | $71.35 | $26.16 | 1,200,550 |
| 2019-11-26 | $71.65 | $72.41 | $70.62 | $71.00 | $26.03 | 1,448,850 |
| 2019-11-25 | $72.91 | $73.44 | $69.59 | $71.70 | $26.29 | 2,119,310 |
| 2019-11-22 | $77.61 | $79.30 | $70.14 | $71.50 | $26.22 | 3,861,870 |
| 2019-11-21 | $76.21 | $79.06 | $76.21 | $77.80 | $28.53 | 1,809,180 |
| 2019-11-20 | $76.50 | $77.80 | $75.90 | $76.59 | $28.08 | 1,563,970 |
| 2019-11-19 | $75.31 | $77.29 | $74.30 | $76.40 | $28.01 | 1,606,670 |
| 2019-11-18 | $73.55 | $76.43 | $73.00 | $75.10 | $27.54 | 2,291,900 |
| 2019-11-15 | $72.90 | $74.50 | $72.31 | $73.37 | $26.90 | 1,854,290 |
| 2019-11-14 | $69.37 | $72.86 | $69.00 | $72.22 | $26.48 | 2,496,560 |
| 2019-11-13 | $66.80 | $70.49 | $66.80 | $69.41 | $25.45 | 2,975,750 |
| 2019-11-12 | $66.70 | $68.76 | $66.70 | $67.69 | $24.82 | 2,992,650 |
| 2019-11-11 | $71.14 | $71.87 | $65.75 | $66.47 | $24.37 | 4,029,690 |
| 2019-11-08 | $72.23 | $73.00 | $70.70 | $71.60 | $26.25 | 1,201,210 |
| 2019-11-07 | $71.49 | $72.50 | $70.79 | $72.20 | $26.47 | 1,360,580 |
| 2019-11-06 | $72.30 | $72.52 | $70.20 | $71.00 | $26.03 | 1,334,810 |
| 2019-11-05 | $74.00 | $74.00 | $71.70 | $71.99 | $26.40 | 1,572,270 |
| 2019-11-04 | $72.99 | $75.34 | $72.57 | $74.00 | $27.13 | 2,356,940 |
| 2019-11-01 | $71.82 | $72.90 | $70.26 | $72.82 | $26.70 | 1,624,680 |
| 2019-10-31 | $71.00 | $73.89 | $70.70 | $71.94 | $26.38 | 2,656,720 |
| 2019-10-30 | $71.11 | $72.67 | $69.80 | $70.68 | $25.91 | 1,584,770 |
| 2019-10-29 | $73.58 | $73.64 | $70.89 | $71.89 | $26.36 | 2,173,540 |
| 2019-10-28 | $71.64 | $74.17 | $71.14 | $73.02 | $26.77 | 1,947,710 |
| 2019-10-25 | $70.22 | $72.58 | $69.31 | $71.66 | $26.27 | 1,666,630 |
| 2019-10-24 | $70.28 | $71.17 | $68.18 | $70.16 | $25.72 | 2,746,270 |
| 2019-10-23 | $74.92 | $74.92 | $70.40 | $70.75 | $25.94 | 3,174,010 |
| 2019-10-22 | $70.30 | $75.50 | $69.70 | $75.30 | $27.61 | 3,527,140 |
| 2019-10-21 | $77.73 | $77.73 | $69.64 | $69.64 | $25.53 | 3,935,140 |
| 2019-10-18 | $74.16 | $78.32 | $73.50 | $77.38 | $28.37 | 2,521,270 |
| 2019-10-17 | $73.00 | $75.13 | $71.33 | $74.20 | $27.21 | 2,302,290 |
| 2019-10-16 | $70.10 | $72.90 | $70.00 | $72.00 | $26.40 | 1,774,280 |
| 2019-10-15 | $70.28 | $71.60 | $69.62 | $71.10 | $26.07 | 1,504,850 |
| 2019-10-14 | $69.99 | $72.27 | $68.11 | $71.30 | $26.14 | 3,429,650 |
| 2019-10-11 | $67.60 | $67.60 | $65.97 | $66.69 | $24.45 | 1,925,800 |
| 2019-10-10 | $64.57 | $68.00 | $64.30 | $67.74 | $24.84 | 2,260,450 |
| 2019-10-09 | $65.00 | $65.60 | $62.69 | $64.57 | $23.67 | 2,024,010 |
| 2019-10-08 | $65.71 | $66.88 | $63.51 | $64.28 | $23.57 | 2,032,760 |
| 2019-10-07 | $65.71 | $65.71 | $65.71 | $65.71 | $24.09 | 0 |
| 2019-10-04 | $65.71 | $65.71 | $65.71 | $65.71 | $24.09 | 0 |
| 2019-10-03 | $65.71 | $65.71 | $65.71 | $65.71 | $24.09 | 0 |
| 2019-10-02 | $65.71 | $65.71 | $65.71 | $65.71 | $24.09 | 0 |
| 2019-10-01 | $65.71 | $65.71 | $65.71 | $65.71 | $24.09 | 0 |
| 2019-09-30 | $65.20 | $67.50 | $65.11 | $65.71 | $24.09 | 1,826,960 |
| 2019-09-27 | $64.80 | $65.40 | $63.33 | $65.31 | $23.95 | 1,983,070 |
| 2019-09-26 | $64.53 | $66.66 | $63.20 | $63.90 | $23.43 | 2,781,990 |
| 2019-09-25 | $64.90 | $66.50 | $63.87 | $64.68 | $23.71 | 1,814,450 |
| 2019-09-24 | $64.00 | $66.10 | $63.30 | $64.49 | $23.65 | 3,163,750 |
| 2019-09-23 | $59.94 | $63.83 | $59.94 | $63.49 | $23.28 | 2,465,060 |
| 2019-09-20 | $57.50 | $60.50 | $57.50 | $59.88 | $21.95 | 2,106,390 |
| 2019-09-19 | $57.33 | $58.58 | $57.33 | $58.00 | $21.27 | 1,061,370 |
| 2019-09-18 | $55.55 | $58.38 | $55.55 | $57.50 | $21.08 | 1,873,350 |
| 2019-09-17 | $55.98 | $57.10 | $55.25 | $55.61 | $20.39 | 1,087,800 |
| 2019-09-16 | $57.00 | $57.00 | $55.88 | $56.07 | $20.56 | 1,198,060 |
| 2019-09-13 | $57.15 | $57.15 | $57.15 | $57.15 | $20.95 | 0 |
| 2019-09-12 | $57.17 | $57.58 | $55.79 | $57.15 | $20.95 | 1,414,010 |
| 2019-09-11 | $58.43 | $59.20 | $56.00 | $56.72 | $20.80 | 1,919,660 |
| 2019-09-10 | $58.77 | $60.39 | $58.03 | $58.44 | $21.43 | 2,449,190 |
| 2019-09-09 | $58.20 | $58.37 | $57.11 | $58.27 | $21.36 | 1,240,600 |
| 2019-09-06 | $56.81 | $58.15 | $56.13 | $57.67 | $21.14 | 1,774,410 |
| 2019-09-05 | $57.30 | $58.45 | $56.28 | $56.37 | $20.67 | 1,952,570 |
| 2019-09-04 | $57.63 | $58.06 | $56.50 | $57.16 | $20.96 | 2,317,510 |
| 2019-09-03 | $55.45 | $58.06 | $55.45 | $57.90 | $21.23 | 2,456,900 |
| 2019-09-02 | $52.06 | $55.69 | $52.06 | $55.38 | $20.31 | 2,292,200 |
| 2019-08-30 | $53.06 | $53.96 | $51.64 | $53.32 | $19.55 | 2,162,570 |
| 2019-08-29 | $54.32 | $54.60 | $52.80 | $53.42 | $19.59 | 1,766,600 |
| 2019-08-28 | $53.32 | $54.62 | $52.87 | $54.59 | $20.02 | 1,720,200 |
| 2019-08-27 | $54.21 | $55.12 | $53.08 | $53.50 | $19.62 | 1,839,130 |
| 2019-08-26 | $52.50 | $54.60 | $52.31 | $54.10 | $19.84 | 1,813,910 |
| 2019-08-23 | $53.75 | $54.36 | $53.39 | $53.75 | $19.71 | 1,697,590 |
| 2019-08-22 | $52.68 | $54.60 | $52.51 | $53.77 | $19.71 | 2,261,990 |
| 2019-08-21 | $52.72 | $52.80 | $51.70 | $52.54 | $19.26 | 1,570,840 |
| 2019-08-20 | $52.50 | $53.05 | $51.85 | $52.90 | $19.40 | 1,760,870 |
| 2019-08-19 | $50.45 | $53.47 | $50.45 | $52.70 | $19.32 | 3,007,770 |
| 2019-08-16 | $49.57 | $51.74 | $49.20 | $50.62 | $18.56 | 2,876,760 |
| 2019-08-15 | $47.39 | $49.85 | $47.20 | $49.50 | $18.15 | 2,959,440 |
| 2019-08-14 | $47.97 | $48.27 | $47.58 | $48.13 | $17.65 | 2,011,970 |
| 2019-08-13 | $47.86 | $48.16 | $46.90 | $47.36 | $17.36 | 1,536,890 |
| 2019-08-12 | $48.58 | $48.60 | $47.30 | $48.10 | $17.64 | 1,413,470 |
| 2019-08-09 | $47.61 | $48.88 | $47.35 | $48.11 | $17.64 | 1,428,420 |
| 2019-08-08 | $46.30 | $47.70 | $46.06 | $47.32 | $17.35 | 1,264,960 |
| 2019-08-07 | $47.20 | $47.25 | $46.02 | $46.27 | $16.96 | 1,152,620 |
| 2019-08-06 | $45.81 | $47.19 | $45.12 | $46.82 | $17.17 | 1,553,160 |
| 2019-08-05 | $48.11 | $48.18 | $46.18 | $46.33 | $16.99 | 1,536,740 |
| 2019-08-02 | $48.06 | $48.10 | $46.51 | $47.91 | $17.57 | 1,249,380 |
| 2019-08-01 | $48.40 | $49.27 | $48.35 | $48.76 | $17.88 | 912,560 |
| 2019-07-31 | $48.95 | $49.19 | $48.29 | $48.61 | $17.82 | 1,324,800 |
| 2019-07-30 | $47.50 | $49.35 | $47.31 | $48.81 | $17.90 | 1,973,420 |
| 2019-07-29 | $48.30 | $48.33 | $47.26 | $47.58 | $17.45 | 1,008,300 |
| 2019-07-26 | $47.97 | $48.47 | $47.62 | $48.07 | $17.62 | 1,087,820 |
| 2019-07-25 | $48.07 | $48.18 | $47.41 | $48.06 | $17.62 | 1,313,960 |
| 2019-07-24 | $47.40 | $48.26 | $47.21 | $47.75 | $17.51 | 1,649,920 |
| 2019-07-23 | $47.27 | $47.77 | $46.42 | $47.40 | $17.38 | 1,403,790 |
| 2019-07-22 | $47.31 | $47.85 | $45.91 | $47.10 | $17.27 | 2,909,900 |
| 2019-07-19 | $48.15 | $48.44 | $47.20 | $47.61 | $17.46 | 1,203,660 |
| 2019-07-18 | $49.50 | $49.55 | $47.85 | $48.00 | $17.60 | 1,626,570 |
| 2019-07-17 | $49.84 | $50.08 | $49.21 | $49.55 | $18.17 | 1,155,430 |
| 2019-07-16 | $51.09 | $51.15 | $49.40 | $49.87 | $18.28 | 1,647,200 |
| 2019-07-15 | $50.00 | $51.20 | $49.01 | $50.84 | $18.64 | 2,407,680 |
| 2019-07-12 | $52.13 | $52.80 | $51.83 | $51.91 | $19.03 | 806,100 |
| 2019-07-11 | $51.80 | $53.10 | $51.70 | $52.09 | $19.10 | 999,540 |
| 2019-07-10 | $52.35 | $52.74 | $51.68 | $51.98 | $19.06 | 971,840 |
| 2019-07-09 | $52.56 | $53.40 | $51.62 | $52.52 | $19.26 | 1,247,400 |
| 2019-07-08 | $54.00 | $54.00 | $51.90 | $52.03 | $19.08 | 1,690,360 |
| 2019-07-05 | $53.61 | $55.00 | $53.08 | $53.81 | $19.73 | 1,678,940 |
| 2019-07-04 | $54.99 | $55.81 | $52.90 | $53.32 | $19.55 | 1,735,750 |
| 2019-07-03 | $54.93 | $55.40 | $53.96 | $54.48 | $19.98 | 1,309,890 |
| 2019-07-02 | $53.32 | $55.46 | $53.09 | $54.97 | $20.15 | 2,391,240 |
| 2019-07-01 | $53.41 | $53.87 | $52.43 | $53.32 | $19.55 | 1,587,530 |
| 2019-06-28 | $52.78 | $53.63 | $51.49 | $52.37 | $19.20 | 929,210 |
| 2019-06-27 | $52.82 | $53.00 | $52.64 | $52.70 | $19.32 | 847,270 |
| 2019-06-26 | $51.90 | $52.95 | $51.68 | $52.80 | $19.36 | 844,640 |
| 2019-06-25 | $52.73 | $52.75 | $51.16 | $51.99 | $19.06 | 848,960 |
| 2019-06-24 | $51.39 | $52.50 | $50.80 | $52.30 | $19.18 | 1,800,650 |
| 2019-06-21 | $49.68 | $50.49 | $49.55 | $50.15 | $18.39 | 1,003,280 |
| 2019-06-20 | $48.50 | $49.77 | $48.12 | $49.30 | $18.08 | 905,240 |
| 2019-06-19 | $49.20 | $49.49 | $48.30 | $48.50 | $17.78 | 650,730 |
| 2019-06-18 | $47.46 | $48.99 | $47.46 | $48.30 | $17.71 | 1,070,620 |
| 2019-06-17 | $48.03 | $48.78 | $46.71 | $47.58 | $17.45 | 899,620 |
| 2019-06-14 | $47.90 | $49.20 | $47.90 | $48.24 | $17.69 | 1,003,750 |
| 2019-06-13 | $47.89 | $48.30 | $47.30 | $47.88 | $17.56 | 533,690 |
| 2019-06-12 | $48.07 | $48.39 | $47.45 | $47.89 | $17.56 | 554,720 |
| 2019-06-11 | $46.32 | $48.50 | $46.07 | $48.17 | $17.66 | 1,333,990 |
| 2019-06-10 | $46.98 | $46.99 | $45.55 | $46.22 | $16.95 | 1,395,520 |
| 2019-06-07 | $46.10 | $46.10 | $46.10 | $46.10 | $16.90 | 0 |
| 2019-06-06 | $49.12 | $49.20 | $45.13 | $46.10 | $16.90 | 2,531,720 |
| 2019-06-05 | $51.69 | $52.25 | $49.01 | $49.40 | $18.11 | 1,517,100 |
| 2019-06-04 | $51.85 | $52.40 | $51.02 | $51.52 | $18.89 | 674,580 |
| 2019-06-03 | $52.73 | $53.75 | $50.60 | $51.85 | $19.01 | 1,478,530 |
| 2019-05-31 | $52.72 | $54.46 | $52.50 | $52.73 | $19.33 | 1,356,760 |
| 2019-05-30 | $52.69 | $52.84 | $51.01 | $52.80 | $19.36 | 851,000 |
| 2019-05-29 | $52.67 | $53.18 | $52.30 | $52.73 | $19.33 | 791,990 |
| 2019-05-28 | $53.37 | $53.37 | $52.44 | $52.66 | $19.31 | 1,042,940 |
| 2019-05-27 | $50.50 | $54.00 | $50.50 | $53.38 | $19.57 | 2,063,840 |
| 2019-05-24 | $52.00 | $52.64 | $50.18 | $50.70 | $18.59 | 1,101,820 |
| 2019-05-23 | $52.80 | $53.38 | $51.52 | $52.21 | $19.14 | 786,660 |
| 2019-05-22 | $52.67 | $54.20 | $52.50 | $53.00 | $19.43 | 1,470,860 |
| 2019-05-21 | $50.08 | $53.30 | $49.59 | $52.62 | $19.29 | 1,504,340 |
| 2019-05-20 | $50.59 | $51.49 | $49.46 | $50.49 | $18.45 | 868,940 |
| 2019-05-17 | $52.15 | $52.98 | $50.00 | $50.85 | $18.58 | 1,335,050 |
| 2019-05-16 | $49.96 | $52.30 | $49.59 | $52.10 | $19.03 | 1,758,370 |
| 2019-05-15 | $49.76 | $50.65 | $49.76 | $50.22 | $18.35 | 993,410 |
| 2019-05-14 | $50.49 | $51.30 | $49.32 | $49.56 | $18.11 | 1,024,620 |
| 2019-05-13 | $49.60 | $51.03 | $49.35 | $50.85 | $18.58 | 1,158,810 |
| 2019-05-10 | $48.46 | $49.98 | $47.10 | $49.94 | $18.24 | 1,259,310 |
| 2019-05-09 | $48.87 | $49.84 | $47.64 | $47.99 | $17.53 | 1,142,770 |
| 2019-05-08 | $47.09 | $52.20 | $47.05 | $49.39 | $18.04 | 1,723,250 |
| 2019-05-07 | $45.50 | $48.63 | $45.50 | $47.61 | $17.39 | 1,354,670 |
| 2019-05-06 | $47.00 | $48.30 | $45.01 | $45.25 | $16.53 | 1,225,810 |
| 2019-05-03 | $49.13 | $49.13 | $49.13 | $49.13 | $17.95 | 0 |
| 2019-05-02 | $49.13 | $49.13 | $49.13 | $49.13 | $17.95 | 0 |
| 2019-05-01 | $49.13 | $49.13 | $49.13 | $49.13 | $17.95 | 0 |
| 2019-04-30 | $48.23 | $49.39 | $48.02 | $49.13 | $17.95 | 518,460 |
| 2019-04-29 | $47.79 | $49.55 | $47.79 | $48.45 | $17.70 | 877,960 |
| 2019-04-26 | $48.40 | $48.68 | $47.66 | $47.79 | $17.46 | 759,220 |
| 2019-04-25 | $50.20 | $50.50 | $48.18 | $48.70 | $17.79 | 867,480 |
| 2019-04-24 | $50.18 | $50.79 | $49.30 | $50.40 | $18.41 | 701,220 |
| 2019-04-23 | $50.35 | $50.80 | $49.71 | $50.16 | $18.32 | 926,990 |
| 2019-04-22 | $50.88 | $51.48 | $49.72 | $49.90 | $18.23 | 1,164,900 |
| 2019-04-19 | $49.08 | $50.72 | $48.99 | $49.99 | $18.26 | 1,468,730 |
| 2019-04-18 | $49.53 | $49.80 | $48.60 | $48.66 | $17.78 | 623,660 |
| 2019-04-17 | $49.81 | $50.12 | $48.92 | $49.48 | $18.08 | 974,350 |
| 2019-04-16 | $48.54 | $49.69 | $47.50 | $49.60 | $18.12 | 932,340 |
| 2019-04-15 | $49.90 | $50.80 | $48.31 | $48.74 | $17.81 | 1,284,210 |
| 2019-04-12 | $49.89 | $50.18 | $49.15 | $49.84 | $18.21 | 716,560 |
| 2019-04-11 | $52.54 | $53.20 | $48.86 | $49.89 | $18.23 | 2,577,730 |
| 2019-04-10 | $52.50 | $53.78 | $52.20 | $52.53 | $19.19 | 1,113,600 |
| 2019-04-09 | $51.20 | $52.70 | $51.08 | $52.59 | $19.21 | 1,201,900 |
| 2019-04-08 | $52.63 | $53.00 | $50.85 | $51.35 | $18.76 | 1,922,180 |
| 2019-04-05 | $52.63 | $52.63 | $52.63 | $52.63 | $19.23 | 0 |
| 2019-04-04 | $53.84 | $54.46 | $52.06 | $52.63 | $19.23 | 1,780,880 |
| 2019-04-03 | $54.49 | $54.80 | $53.44 | $53.83 | $19.67 | 1,392,120 |
| 2019-04-02 | $56.19 | $56.49 | $54.10 | $54.40 | $19.87 | 2,104,740 |
| 2019-04-01 | $55.58 | $56.80 | $55.16 | $56.00 | $20.46 | 1,846,620 |
| 2019-03-29 | $54.00 | $55.15 | $53.03 | $55.15 | $20.15 | 1,185,960 |
| 2019-03-28 | $54.27 | $54.87 | $53.11 | $53.69 | $19.61 | 870,940 |
| 2019-03-27 | $53.66 | $55.31 | $53.58 | $54.71 | $19.99 | 1,302,610 |
| 2019-03-26 | $53.99 | $55.59 | $52.01 | $53.09 | $19.40 | 1,661,450 |
| 2019-03-25 | $54.21 | $55.85 | $53.61 | $54.59 | $19.94 | 1,124,090 |
| 2019-03-22 | $55.77 | $55.82 | $53.55 | $54.94 | $20.07 | 1,475,170 |
| 2019-03-21 | $55.23 | $56.27 | $54.64 | $55.75 | $20.37 | 1,664,910 |
| 2019-03-20 | $56.25 | $57.18 | $54.46 | $55.23 | $20.18 | 1,499,410 |
| 2019-03-19 | $58.10 | $58.99 | $56.06 | $56.80 | $20.75 | 1,733,530 |
| 2019-03-18 | $53.64 | $57.85 | $53.64 | $57.78 | $21.11 | 2,345,240 |
| 2019-03-15 | $52.50 | $55.52 | $52.50 | $53.86 | $19.68 | 1,561,900 |
| 2019-03-14 | $54.09 | $54.70 | $51.39 | $52.62 | $19.22 | 1,593,110 |
| 2019-03-13 | $55.50 | $56.45 | $51.00 | $54.20 | $19.80 | 1,228,110 |
| 2019-03-12 | $55.22 | $57.50 | $55.22 | $55.59 | $20.31 | 1,668,020 |
| 2019-03-11 | $52.79 | $55.80 | $52.73 | $55.60 | $20.31 | 2,026,360 |
| 2019-03-08 | $53.01 | $55.02 | $52.16 | $52.16 | $19.06 | 1,046,690 |
| 2019-03-07 | $55.17 | $55.30 | $52.71 | $54.10 | $19.76 | 1,412,130 |
| 2019-03-06 | $55.90 | $56.30 | $54.00 | $55.16 | $20.15 | 1,314,630 |
| 2019-03-05 | $54.21 | $55.95 | $53.40 | $55.40 | $20.24 | 1,508,150 |
| 2019-03-04 | $50.60 | $54.80 | $50.16 | $54.33 | $19.85 | 2,601,810 |
| 2019-03-01 | $50.46 | $51.05 | $49.01 | $50.14 | $18.32 | 1,076,960 |
| 2019-02-28 | $49.30 | $51.60 | $49.12 | $50.35 | $18.39 | 2,144,820 |
| 2019-02-27 | $49.60 | $49.87 | $47.80 | $48.65 | $17.77 | 1,595,790 |
| 2019-02-26 | $48.00 | $51.68 | $47.40 | $49.52 | $18.09 | 3,177,760 |
| 2019-02-25 | $47.20 | $48.55 | $47.11 | $48.30 | $17.65 | 2,612,110 |
| 2019-02-22 | $47.40 | $47.40 | $46.45 | $47.04 | $17.19 | 966,900 |
| 2019-02-21 | $46.91 | $48.08 | $46.68 | $46.79 | $17.09 | 801,660 |
| 2019-02-20 | $47.47 | $47.90 | $46.65 | $46.88 | $17.13 | 752,220 |
| 2019-02-19 | $47.92 | $48.48 | $46.80 | $47.93 | $17.51 | 888,700 |
| 2019-02-18 | $47.38 | $48.60 | $47.00 | $47.92 | $17.51 | 999,950 |
| 2019-02-15 | $46.59 | $47.20 | $46.03 | $46.70 | $17.06 | 735,540 |
| 2019-02-14 | $47.10 | $47.32 | $46.11 | $46.65 | $17.04 | 1,103,510 |
| 2019-02-13 | $46.97 | $48.00 | $46.97 | $47.47 | $17.34 | 1,084,640 |
| 2019-02-12 | $45.75 | $48.36 | $45.22 | $46.96 | $17.16 | 1,308,180 |
| 2019-02-11 | $44.00 | $46.01 | $43.52 | $45.60 | $16.66 | 1,403,660 |
| 2019-02-08 | $44.62 | $44.62 | $44.62 | $44.62 | $16.30 | 0 |
| 2019-02-07 | $44.62 | $44.62 | $44.62 | $44.62 | $16.30 | 0 |
| 2019-02-06 | $44.62 | $44.62 | $44.62 | $44.62 | $16.30 | 0 |
| 2019-02-05 | $44.62 | $44.62 | $44.62 | $44.62 | $16.30 | 0 |
| 2019-02-04 | $44.62 | $44.62 | $44.62 | $44.62 | $16.30 | 0 |
| 2019-02-01 | $43.72 | $45.00 | $43.72 | $44.62 | $16.30 | 680,080 |
| 2019-01-31 | $43.13 | $45.00 | $43.13 | $43.63 | $15.94 | 1,229,150 |
| 2019-01-30 | $43.96 | $44.70 | $42.63 | $43.50 | $15.89 | 1,553,690 |
| 2019-01-29 | $41.62 | $44.20 | $41.50 | $44.20 | $16.15 | 2,400,690 |
| 2019-01-28 | $40.77 | $42.58 | $40.31 | $41.75 | $15.25 | 2,218,210 |
| 2019-01-25 | $39.83 | $41.06 | $39.05 | $40.33 | $14.73 | 1,259,750 |
| 2019-01-24 | $39.18 | $39.70 | $39.01 | $39.54 | $14.45 | 471,000 |
| 2019-01-23 | $39.50 | $39.90 | $39.11 | $39.15 | $14.30 | 573,820 |
| 2019-01-22 | $40.12 | $40.35 | $39.50 | $39.68 | $14.50 | 972,230 |
| 2019-01-21 | $39.21 | $40.77 | $39.11 | $40.30 | $14.72 | 1,557,050 |
| 2019-01-18 | $37.11 | $39.30 | $37.09 | $39.14 | $14.30 | 1,806,940 |
| 2019-01-17 | $37.17 | $37.40 | $37.10 | $37.11 | $13.56 | 559,490 |
| 2019-01-16 | $37.62 | $37.98 | $37.15 | $37.28 | $13.62 | 1,059,930 |
| 2019-01-15 | $37.00 | $37.61 | $36.71 | $37.61 | $13.74 | 815,660 |
| 2019-01-14 | $37.49 | $37.59 | $36.80 | $37.23 | $13.60 | 793,060 |
| 2019-01-11 | $37.60 | $37.78 | $37.12 | $37.43 | $13.67 | 1,095,210 |
| 2019-01-10 | $38.81 | $39.03 | $37.13 | $37.50 | $13.70 | 2,026,220 |
| 2019-01-09 | $37.48 | $39.76 | $37.15 | $38.86 | $14.20 | 2,080,200 |
| 2019-01-08 | $40.86 | $40.86 | $36.86 | $37.52 | $13.71 | 3,453,710 |
| 2019-01-07 | $41.00 | $41.22 | $40.45 | $40.85 | $14.92 | 892,550 |
| 2019-01-04 | $39.98 | $41.32 | $39.60 | $40.78 | $14.90 | 874,660 |
| 2019-01-03 | $39.89 | $40.42 | $39.35 | $40.08 | $14.64 | 573,030 |
| 2019-01-02 | $41.40 | $41.49 | $39.54 | $39.98 | $14.61 | 760,530 |
| 2019-01-01 | $40.91 | $40.91 | $40.91 | $40.91 | $14.95 | 0 |
| 2018-12-31 | $40.91 | $40.91 | $40.91 | $40.91 | $14.95 | 0 |
| 2018-12-28 | $41.27 | $41.47 | $40.50 | $40.91 | $14.95 | 409,680 |
| 2018-12-27 | $42.20 | $42.50 | $41.20 | $41.20 | $15.05 | 632,510 |
| 2018-12-26 | $41.36 | $41.36 | $41.36 | $41.36 | $15.11 | 0 |
| 2018-12-25 | $41.36 | $41.36 | $41.36 | $41.36 | $15.11 | 0 |
| 2018-12-24 | $40.40 | $41.66 | $40.04 | $41.36 | $15.11 | 820,340 |
| 2018-12-21 | $41.69 | $41.69 | $39.80 | $40.56 | $14.82 | 1,190,000 |
| 2018-12-20 | $41.59 | $42.30 | $40.93 | $41.40 | $15.12 | 874,170 |
| 2018-12-19 | $43.78 | $43.78 | $41.82 | $42.02 | $15.35 | 753,540 |
| 2018-12-18 | $44.02 | $44.36 | $43.03 | $43.25 | $15.80 | 590,560 |
| 2018-12-17 | $44.44 | $44.83 | $43.49 | $43.90 | $16.04 | 816,160 |
| 2018-12-14 | $46.98 | $46.98 | $44.36 | $44.84 | $16.38 | 929,310 |
| 2018-12-13 | $45.70 | $47.50 | $45.70 | $46.21 | $16.88 | 982,220 |
| 2018-12-12 | $45.22 | $46.24 | $45.13 | $45.70 | $16.70 | 593,680 |
| 2018-12-11 | $46.50 | $46.70 | $44.42 | $45.01 | $16.44 | 1,235,870 |
| 2018-12-10 | $47.71 | $47.71 | $45.59 | $45.70 | $16.70 | 760,900 |
| 2018-12-07 | $47.78 | $48.20 | $47.32 | $47.86 | $17.48 | 638,240 |
| 2018-12-06 | $48.80 | $49.25 | $47.30 | $47.78 | $17.46 | 714,400 |
| 2018-12-05 | $48.19 | $49.30 | $47.20 | $48.81 | $17.83 | 853,580 |
| 2018-12-04 | $49.24 | $49.24 | $48.17 | $48.75 | $17.81 | 695,170 |
| 2018-12-03 | $49.50 | $49.76 | $48.50 | $49.28 | $18.00 | 1,430,640 |
| 2018-11-30 | $47.96 | $48.57 | $47.01 | $48.39 | $17.68 | 415,320 |
| 2018-11-29 | $49.40 | $50.90 | $47.82 | $47.96 | $17.52 | 727,400 |
| 2018-11-28 | $47.90 | $49.48 | $47.83 | $49.40 | $18.05 | 614,940 |
| 2018-11-27 | $49.20 | $49.20 | $47.61 | $48.00 | $17.54 | 458,850 |
| 2018-11-26 | $47.55 | $49.49 | $47.00 | $48.29 | $17.64 | 647,450 |
| 2018-11-23 | $49.30 | $49.90 | $47.03 | $47.55 | $17.37 | 939,280 |
| 2018-11-22 | $50.90 | $50.93 | $49.23 | $49.70 | $18.16 | 564,870 |
| 2018-11-21 | $49.00 | $50.94 | $48.85 | $50.55 | $18.47 | 883,170 |
| 2018-11-20 | $50.49 | $53.05 | $49.29 | $49.98 | $18.26 | 1,457,900 |
| 2018-11-19 | $50.62 | $51.35 | $49.50 | $50.89 | $18.59 | 786,250 |
| 2018-11-16 | $49.48 | $51.61 | $49.26 | $51.22 | $18.71 | 1,912,880 |
| 2018-11-15 | $47.88 | $49.91 | $47.35 | $49.48 | $18.08 | 1,649,200 |
| 2018-11-14 | $46.50 | $49.25 | $46.00 | $47.88 | $17.49 | 1,930,670 |
| 2018-11-13 | $46.00 | $46.89 | $45.50 | $46.21 | $16.88 | 1,587,270 |
| 2018-11-12 | $41.67 | $46.16 | $41.58 | $46.16 | $16.86 | 1,752,320 |
| 2018-11-09 | $44.11 | $44.11 | $41.85 | $41.96 | $15.33 | 1,859,380 |
| 2018-11-08 | $45.45 | $46.15 | $44.93 | $45.00 | $16.44 | 706,840 |
| 2018-11-07 | $46.11 | $46.55 | $44.90 | $44.93 | $16.41 | 960,230 |
| 2018-11-06 | $45.93 | $46.60 | $45.10 | $46.45 | $16.97 | 694,370 |
| 2018-11-05 | $46.20 | $47.88 | $45.45 | $45.68 | $16.69 | 1,064,110 |
| 2018-11-02 | $46.24 | $46.59 | $45.61 | $46.38 | $16.94 | 850,330 |
| 2018-11-01 | $44.81 | $46.50 | $44.81 | $45.27 | $16.54 | 758,190 |
| 2018-10-31 | $44.05 | $45.58 | $44.05 | $44.98 | $16.43 | 908,940 |
| 2018-10-30 | $40.52 | $44.40 | $40.52 | $43.70 | $15.96 | 962,970 |
| 2018-10-29 | $43.00 | $44.37 | $41.60 | $43.11 | $15.75 | 813,480 |
| 2018-10-26 | $45.81 | $45.81 | $43.45 | $44.40 | $16.22 | 1,115,430 |
| 2018-10-25 | $43.50 | $44.50 | $43.01 | $44.04 | $16.09 | 789,490 |
| 2018-10-24 | $44.06 | $45.80 | $43.59 | $45.20 | $16.51 | 1,015,480 |
| 2018-10-23 | $46.25 | $46.61 | $44.50 | $44.50 | $16.26 | 1,170,420 |
| 2018-10-22 | $42.35 | $46.25 | $42.35 | $46.23 | $16.89 | 1,860,760 |
| 2018-10-19 | $39.95 | $42.90 | $39.55 | $42.42 | $15.50 | 1,245,500 |
| 2018-10-18 | $41.63 | $41.80 | $40.40 | $40.45 | $14.78 | 1,308,840 |
| 2018-10-17 | $45.13 | $45.33 | $40.40 | $42.30 | $15.45 | 2,420,890 |
| 2018-10-16 | $45.82 | $46.88 | $43.83 | $44.14 | $16.13 | 1,862,040 |
| 2018-10-15 | $52.30 | $52.30 | $48.03 | $48.03 | $17.55 | 2,835,810 |
| 2018-10-12 | $53.00 | $54.75 | $52.80 | $53.37 | $19.50 | 860,180 |
| 2018-10-11 | $53.90 | $55.87 | $52.11 | $53.55 | $19.56 | 1,049,060 |
| 2018-10-10 | $57.51 | $57.94 | $55.20 | $56.17 | $20.52 | 978,770 |
| 2018-10-09 | $57.42 | $59.35 | $57.30 | $57.97 | $21.18 | 665,020 |
| 2018-10-08 | $57.41 | $58.71 | $56.73 | $56.90 | $20.79 | 843,940 |
| 2018-10-05 | $58.71 | $58.71 | $58.71 | $58.71 | $21.45 | 0 |
| 2018-10-04 | $58.71 | $58.71 | $58.71 | $58.71 | $21.45 | 0 |
| 2018-10-03 | $58.71 | $58.71 | $58.71 | $58.71 | $21.45 | 0 |
| 2018-10-02 | $58.71 | $58.71 | $58.71 | $58.71 | $21.45 | 0 |
| 2018-10-01 | $58.71 | $58.71 | $58.71 | $58.71 | $21.45 | 0 |
| 2018-09-28 | $57.81 | $59.30 | $57.81 | $58.71 | $21.45 | 836,730 |
| 2018-09-27 | $58.90 | $59.30 | $57.69 | $57.69 | $21.08 | 964,690 |
| 2018-09-26 | $57.05 | $58.86 | $57.05 | $58.78 | $21.47 | 1,029,800 |
| 2018-09-25 | $57.77 | $58.70 | $56.80 | $56.95 | $20.81 | 600,410 |
| 2018-09-24 | $57.85 | $57.85 | $57.85 | $57.85 | $21.13 | 0 |
| 2018-09-21 | $57.18 | $58.17 | $56.80 | $57.85 | $21.13 | 609,090 |
| 2018-09-20 | $57.00 | $57.55 | $56.66 | $57.19 | $20.89 | 409,120 |
| 2018-09-19 | $55.48 | $57.56 | $55.44 | $57.25 | $20.92 | 761,340 |
| 2018-09-18 | $53.30 | $56.25 | $53.25 | $55.75 | $20.37 | 757,240 |
| 2018-09-17 | $54.55 | $54.80 | $51.77 | $53.83 | $19.67 | 875,180 |
| 2018-09-14 | $55.16 | $56.25 | $54.23 | $54.90 | $20.06 | 783,050 |
| 2018-09-13 | $58.25 | $59.10 | $54.00 | $55.66 | $20.33 | 2,011,880 |
| 2018-09-12 | $58.88 | $60.15 | $57.66 | $58.10 | $21.23 | 1,356,980 |
| 2018-09-11 | $56.45 | $59.60 | $55.50 | $59.00 | $21.55 | 1,366,960 |
| 2018-09-10 | $55.80 | $57.15 | $55.50 | $56.62 | $20.68 | 959,200 |
| 2018-09-07 | $55.40 | $57.40 | $55.40 | $56.10 | $20.50 | 1,037,690 |
| 2018-09-06 | $56.00 | $56.46 | $54.85 | $55.59 | $20.31 | 861,490 |
| 2018-09-05 | $56.12 | $57.76 | $56.12 | $56.38 | $20.60 | 783,260 |
| 2018-09-04 | $56.27 | $57.33 | $55.03 | $56.36 | $20.59 | 749,580 |
| 2018-09-03 | $55.89 | $56.97 | $55.40 | $56.53 | $20.65 | 829,130 |
| 2018-08-31 | $55.65 | $56.45 | $55.30 | $55.65 | $20.33 | 670,700 |
| 2018-08-30 | $57.00 | $57.45 | $56.41 | $56.59 | $20.67 | 690,620 |
| 2018-08-29 | $57.28 | $58.23 | $56.90 | $57.56 | $21.03 | 570,020 |
| 2018-08-28 | $57.35 | $57.83 | $56.62 | $57.33 | $20.94 | 935,960 |
| 2018-08-27 | $56.70 | $58.20 | $56.70 | $57.35 | $20.95 | 1,038,940 |
| 2018-08-24 | $56.90 | $57.27 | $55.80 | $56.40 | $20.60 | 730,420 |
| 2018-08-23 | $54.92 | $57.59 | $54.52 | $56.90 | $20.79 | 1,364,120 |
| 2018-08-22 | $54.50 | $55.99 | $54.21 | $54.92 | $20.06 | 993,070 |
| 2018-08-21 | $52.70 | $55.66 | $52.23 | $55.20 | $20.17 | 1,575,980 |
| 2018-08-20 | $51.01 | $52.78 | $49.28 | $52.43 | $19.15 | 713,520 |
| 2018-08-17 | $54.28 | $54.28 | $50.75 | $50.79 | $18.56 | 1,092,110 |
| 2018-08-16 | $51.10 | $54.15 | $50.79 | $53.38 | $19.50 | 1,268,270 |
| 2018-08-15 | $52.01 | $52.70 | $51.10 | $51.60 | $18.85 | 873,480 |
| 2018-08-14 | $52.50 | $53.49 | $51.88 | $52.30 | $19.11 | 821,700 |
| 2018-08-13 | $51.83 | $53.77 | $51.83 | $53.25 | $19.45 | 724,410 |
| 2018-08-10 | $52.26 | $53.49 | $51.53 | $52.80 | $19.29 | 880,310 |
| 2018-08-09 | $49.31 | $52.80 | $49.00 | $52.16 | $19.06 | 1,306,510 |
| 2018-08-08 | $50.18 | $50.31 | $48.88 | $49.38 | $18.04 | 795,520 |
| 2018-08-07 | $50.00 | $50.56 | $49.05 | $50.31 | $18.38 | 1,058,740 |
| 2018-08-06 | $48.80 | $50.88 | $48.60 | $49.58 | $18.11 | 1,090,600 |
| 2018-08-03 | $51.76 | $52.30 | $50.10 | $50.12 | $18.31 | 1,832,010 |
| 2018-08-02 | $53.74 | $54.15 | $51.86 | $53.64 | $19.60 | 1,418,990 |
| 2018-08-01 | $53.04 | $54.49 | $53.04 | $53.38 | $19.50 | 1,069,080 |
| 2018-07-31 | $52.87 | $54.30 | $52.30 | $53.01 | $19.37 | 1,308,060 |
| 2018-07-30 | $59.30 | $59.90 | $53.91 | $53.91 | $19.69 | 4,230,940 |
| 2018-07-27 | $61.00 | $61.10 | $59.00 | $59.90 | $21.88 | 1,234,210 |
| 2018-07-26 | $60.26 | $64.43 | $60.26 | $61.70 | $22.54 | 1,826,960 |
| 2018-07-25 | $61.03 | $62.42 | $60.23 | $60.40 | $22.07 | 1,333,880 |
| 2018-07-24 | $60.14 | $61.95 | $58.80 | $61.38 | $22.42 | 1,763,900 |
| 2018-07-23 | $60.20 | $61.44 | $59.00 | $60.65 | $22.16 | 2,350,400 |
| 2018-07-20 | $63.88 | $64.19 | $62.50 | $63.48 | $23.19 | 1,004,000 |
| 2018-07-19 | $63.14 | $64.50 | $61.60 | $63.88 | $23.34 | 1,693,310 |
| 2018-07-18 | $63.39 | $64.70 | $63.00 | $63.54 | $23.21 | 1,582,840 |
| 2018-07-17 | $65.85 | $66.44 | $62.80 | $63.50 | $23.20 | 2,693,970 |
| 2018-07-16 | $67.00 | $67.00 | $64.70 | $66.05 | $24.13 | 1,613,420 |
| 2018-07-13 | $64.69 | $68.66 | $64.21 | $66.48 | $24.29 | 2,291,170 |
| 2018-07-12 | $62.38 | $65.65 | $62.38 | $64.64 | $23.61 | 1,898,190 |
| 2018-07-11 | $60.80 | $63.40 | $60.20 | $63.35 | $23.14 | 2,034,900 |
| 2018-07-10 | $60.40 | $62.20 | $59.94 | $62.15 | $22.71 | 1,461,500 |
| 2018-07-09 | $57.99 | $60.78 | $57.86 | $60.78 | $22.20 | 1,328,450 |
| 2018-07-06 | $58.98 | $60.80 | $57.18 | $57.74 | $21.09 | 1,521,190 |
| 2018-07-05 | $60.64 | $61.60 | $58.60 | $58.70 | $21.44 | 1,327,630 |
| 2018-07-04 | $61.50 | $62.42 | $59.66 | $60.60 | $22.14 | 1,429,590 |
| 2018-07-03 | $59.52 | $61.50 | $58.39 | $60.43 | $22.08 | 2,094,460 |
| 2018-07-02 | $56.50 | $60.69 | $55.76 | $59.50 | $21.74 | 2,659,370 |
| 2018-06-29 | $53.31 | $56.32 | $52.06 | $55.76 | $20.37 | 1,680,310 |
| 2018-06-28 | $57.51 | $58.23 | $52.81 | $53.30 | $19.47 | 1,936,600 |
| 2018-06-27 | $104.96 | $107.00 | $103.35 | $104.69 | $21.20 | 705,380 |
| 2018-06-26 | $100.99 | $105.68 | $98.97 | $105.41 | $21.35 | 691,510 |
| 2018-06-25 | $102.70 | $103.80 | $101.80 | $102.40 | $20.74 | 640,860 |
| 2018-06-22 | $100.84 | $105.47 | $100.50 | $101.81 | $20.62 | 1,116,510 |
| 2018-06-21 | $101.42 | $106.00 | $99.37 | $101.35 | $20.52 | 1,271,150 |
| 2018-06-20 | $95.98 | $102.61 | $95.80 | $101.87 | $20.63 | 918,260 |
| 2018-06-19 | $99.70 | $101.40 | $92.10 | $94.26 | $19.09 | 1,032,840 |
| 2018-06-18 | $102.00 | $102.00 | $102.00 | $102.00 | $20.65 | 0 |
| 2018-06-15 | $106.50 | $106.70 | $100.20 | $102.00 | $20.65 | 765,770 |
| 2018-06-14 | $104.50 | $107.85 | $104.50 | $106.50 | $21.57 | 286,440 |
| 2018-06-13 | $107.20 | $108.47 | $104.75 | $105.65 | $21.39 | 420,820 |
| 2018-06-12 | $108.06 | $109.62 | $102.20 | $107.01 | $21.67 | 587,850 |
| 2018-06-11 | $108.00 | $109.87 | $107.11 | $108.01 | $21.87 | 519,290 |
| 2018-06-08 | $110.79 | $111.97 | $108.21 | $108.80 | $22.03 | 688,160 |
| 2018-06-07 | $113.42 | $113.86 | $110.30 | $110.80 | $22.44 | 497,430 |
| 2018-06-06 | $109.35 | $113.63 | $108.93 | $113.09 | $22.90 | 645,610 |
| 2018-06-05 | $106.99 | $109.47 | $106.99 | $109.39 | $22.15 | 521,710 |
| 2018-06-04 | $106.80 | $109.77 | $104.31 | $106.90 | $21.65 | 681,260 |
| 2018-06-01 | $113.52 | $113.94 | $104.50 | $106.08 | $21.48 | 1,330,950 |
| 2018-05-31 | $113.66 | $115.15 | $113.51 | $114.25 | $23.14 | 439,950 |
| 2018-05-30 | $115.00 | $115.90 | $112.76 | $113.02 | $22.89 | 867,800 |
| 2018-05-29 | $123.00 | $123.10 | $116.42 | $116.99 | $23.69 | 1,048,370 |
| 2018-05-28 | $123.27 | $126.80 | $122.89 | $123.20 | $24.95 | 629,920 |
| 2018-05-25 | $123.33 | $123.99 | $122.40 | $123.25 | $24.96 | 460,460 |
| 2018-05-24 | $122.18 | $125.88 | $121.10 | $124.09 | $25.13 | 793,070 |
| 2018-05-23 | $121.00 | $123.29 | $120.12 | $120.66 | $24.43 | 553,460 |
| 2018-05-22 | $118.29 | $121.98 | $118.29 | $121.40 | $24.58 | 581,970 |
| 2018-05-21 | $118.05 | $120.38 | $117.56 | $119.46 | $24.19 | 458,650 |
| 2018-05-18 | $118.01 | $118.99 | $115.58 | $117.99 | $23.89 | 573,880 |
| 2018-05-17 | $119.24 | $119.46 | $117.40 | $117.90 | $23.87 | 649,640 |
| 2018-05-16 | $119.01 | $122.30 | $118.50 | $119.51 | $24.20 | 731,880 |
| 2018-05-15 | $118.90 | $120.68 | $118.01 | $119.36 | $24.17 | 653,750 |
| 2018-05-14 | $120.00 | $120.99 | $117.67 | $119.00 | $24.10 | 940,050 |
| 2018-05-11 | $129.00 | $130.60 | $119.77 | $120.17 | $24.33 | 2,039,630 |
| 2018-05-10 | $123.96 | $130.86 | $123.30 | $130.28 | $26.38 | 1,476,250 |
| 2018-05-09 | $125.13 | $126.11 | $122.60 | $123.60 | $25.03 | 537,030 |
| 2018-05-08 | $125.55 | $126.84 | $123.90 | $124.97 | $25.31 | 648,000 |
| 2018-05-07 | $124.00 | $126.99 | $123.75 | $125.57 | $25.43 | 746,180 |
| 2018-05-04 | $123.05 | $125.59 | $122.30 | $123.98 | $25.11 | 731,850 |
| 2018-05-03 | $124.98 | $124.98 | $120.00 | $124.00 | $25.11 | 1,251,160 |
| 2018-05-02 | $121.64 | $128.30 | $121.64 | $125.82 | $25.48 | 1,719,680 |
| 2018-05-01 | $120.30 | $120.30 | $120.30 | $120.30 | $24.36 | 0 |
| 2018-04-30 | $120.30 | $120.30 | $120.30 | $120.30 | $24.36 | 0 |
| 2018-04-27 | $121.08 | $125.99 | $119.80 | $120.30 | $24.36 | 1,255,930 |
| 2018-04-26 | $119.80 | $122.99 | $118.75 | $120.25 | $24.35 | 930,610 |
| 2018-04-25 | $116.17 | $122.37 | $115.52 | $120.30 | $24.36 | 1,372,250 |
| 2018-04-24 | $109.29 | $117.08 | $109.29 | $116.42 | $23.57 | 871,170 |
| 2018-04-23 | $112.30 | $113.50 | $106.30 | $108.40 | $21.95 | 761,550 |
| 2018-04-20 | $116.89 | $116.89 | $112.10 | $112.60 | $22.80 | 919,740 |
| 2018-04-19 | $117.33 | $119.93 | $116.94 | $116.94 | $23.68 | 759,210 |
| 2018-04-18 | $114.34 | $118.46 | $110.00 | $118.15 | $23.92 | 1,280,000 |
| 2018-04-17 | $117.53 | $120.44 | $113.50 | $114.00 | $23.08 | 995,790 |
| 2018-04-16 | $117.99 | $119.68 | $115.63 | $117.50 | $23.79 | 743,790 |
| 2018-04-13 | $115.99 | $119.00 | $115.15 | $118.04 | $23.90 | 1,091,560 |
| 2018-04-12 | $114.78 | $115.50 | $112.50 | $114.19 | $23.12 | 804,450 |
| 2018-04-11 | $115.20 | $116.65 | $113.88 | $115.50 | $23.39 | 721,580 |
| 2018-04-10 | $117.56 | $119.34 | $112.50 | $115.00 | $23.29 | 957,580 |
| 2018-04-09 | $116.60 | $118.43 | $112.11 | $116.93 | $23.68 | 810,250 |
| 2018-04-06 | $116.71 | $116.71 | $116.71 | $116.71 | $23.63 | 0 |
| 2018-04-05 | $116.71 | $116.71 | $116.71 | $116.71 | $23.63 | 0 |
| 2018-04-04 | $121.54 | $124.50 | $116.00 | $116.71 | $23.63 | 1,377,300 |
| 2018-04-03 | $118.00 | $121.80 | $116.44 | $121.60 | $24.62 | 1,584,970 |
| 2018-04-02 | $120.50 | $123.00 | $117.00 | $119.30 | $24.16 | 1,219,820 |
| 2018-03-30 | $115.13 | $121.31 | $115.13 | $119.65 | $24.23 | 1,290,260 |
| 2018-03-29 | $116.09 | $119.50 | $112.11 | $115.80 | $23.45 | 1,373,350 |
| 2018-03-28 | $114.31 | $123.00 | $114.31 | $115.78 | $23.45 | 2,045,550 |
| 2018-03-27 | $114.46 | $115.86 | $111.00 | $115.20 | $23.33 | 1,947,370 |
| 2018-03-26 | $101.10 | $112.73 | $100.00 | $112.73 | $22.83 | 1,886,750 |
| 2018-03-23 | $102.65 | $107.50 | $100.50 | $102.48 | $20.75 | 1,584,400 |
| 2018-03-22 | $106.97 | $109.73 | $106.35 | $106.37 | $21.54 | 937,300 |
| 2018-03-21 | $112.33 | $113.00 | $105.02 | $105.95 | $21.45 | 1,558,520 |
| 2018-03-20 | $109.62 | $116.00 | $109.62 | $112.54 | $22.79 | 1,628,770 |
| 2018-03-19 | $109.87 | $112.50 | $108.01 | $109.84 | $22.24 | 1,285,380 |
| 2018-03-16 | $102.08 | $111.18 | $101.47 | $108.30 | $21.93 | 1,765,810 |
| 2018-03-15 | $98.70 | $101.81 | $98.26 | $101.70 | $20.59 | 1,283,920 |
| 2018-03-14 | $106.42 | $107.35 | $98.81 | $99.25 | $20.10 | 1,333,560 |
| 2018-03-13 | $106.65 | $107.85 | $105.45 | $106.64 | $21.59 | 757,700 |
| 2018-03-12 | $104.43 | $109.68 | $104.40 | $107.30 | $21.73 | 1,569,080 |
| 2018-03-09 | $104.00 | $104.96 | $102.50 | $104.80 | $21.22 | 964,870 |
| 2018-03-08 | $100.15 | $105.99 | $99.40 | $105.07 | $21.28 | 1,326,260 |
| 2018-03-07 | $99.42 | $103.00 | $99.04 | $99.18 | $20.08 | 818,100 |
| 2018-03-06 | $100.80 | $103.30 | $99.70 | $99.90 | $20.23 | 1,085,600 |
| 2018-03-05 | $98.59 | $101.80 | $97.11 | $101.03 | $20.46 | 866,280 |
| 2018-03-02 | $97.66 | $98.92 | $97.28 | $97.90 | $19.82 | 931,790 |
| 2018-03-01 | $96.00 | $98.66 | $95.01 | $98.00 | $19.84 | 814,840 |
| 2018-02-28 | $92.13 | $99.00 | $92.13 | $96.00 | $19.44 | 1,157,850 |
| 2018-02-27 | $92.01 | $94.75 | $91.34 | $93.05 | $18.84 | 900,200 |
| 2018-02-26 | $88.00 | $92.99 | $87.70 | $92.20 | $18.67 | 991,590 |
| 2018-02-23 | $88.48 | $88.93 | $86.98 | $87.70 | $17.76 | 384,700 |
| 2018-02-22 | $88.00 | $88.86 | $87.10 | $88.50 | $17.92 | 533,000 |
| 2018-02-21 | $86.82 | $86.82 | $86.82 | $86.82 | $17.58 | 0 |
| 2018-02-20 | $86.82 | $86.82 | $86.82 | $86.82 | $17.58 | 0 |
| 2018-02-19 | $86.82 | $86.82 | $86.82 | $86.82 | $17.58 | 0 |
| 2018-02-16 | $86.82 | $86.82 | $86.82 | $86.82 | $17.58 | 0 |
| 2018-02-15 | $86.82 | $86.82 | $86.82 | $86.82 | $17.58 | 0 |
| 2018-02-14 | $86.88 | $87.45 | $86.10 | $86.82 | $17.58 | 281,600 |
| 2018-02-13 | $88.90 | $89.40 | $86.22 | $86.52 | $17.52 | 535,700 |
| 2018-02-12 | $86.50 | $89.00 | $85.10 | $88.60 | $17.94 | 654,490 |
| 2018-02-09 | $83.00 | $87.87 | $81.82 | $85.08 | $17.23 | 925,190 |
| 2018-02-08 | $84.82 | $86.50 | $83.83 | $85.40 | $17.29 | 498,350 |
| 2018-02-07 | $86.88 | $86.98 | $81.63 | $84.82 | $17.18 | 1,049,660 |
| 2018-02-06 | $89.58 | $94.44 | $83.01 | $84.00 | $17.01 | 1,247,260 |
| 2018-02-05 | $90.03 | $93.50 | $87.50 | $91.45 | $18.52 | 811,960 |
| 2018-02-02 | $93.01 | $93.99 | $90.68 | $92.00 | $18.63 | 589,110 |
| 2018-02-01 | $92.99 | $94.41 | $90.58 | $93.01 | $18.83 | 970,110 |
| 2018-01-31 | $95.45 | $95.76 | $91.30 | $92.31 | $18.69 | 1,232,000 |
| 2018-01-30 | $99.01 | $100.38 | $94.87 | $96.00 | $19.44 | 1,607,480 |
| 2018-01-29 | $106.80 | $107.98 | $98.50 | $100.90 | $20.43 | 1,953,210 |
| 2018-01-26 | $108.25 | $109.60 | $106.52 | $107.51 | $21.77 | 1,434,140 |
| 2018-01-25 | $110.00 | $116.52 | $108.55 | $108.55 | $21.98 | 2,137,700 |
| 2018-01-24 | $104.32 | $112.39 | $102.80 | $110.98 | $22.47 | 2,331,700 |
| 2018-01-23 | $106.54 | $110.88 | $102.90 | $103.87 | $21.03 | 1,674,790 |
| 2018-01-22 | $103.58 | $107.86 | $101.60 | $106.07 | $21.48 | 2,664,220 |
| 2018-01-19 | $98.37 | $101.50 | $98.05 | $98.05 | $19.85 | 788,520 |
| 2018-01-18 | $99.22 | $101.00 | $97.50 | $99.18 | $20.08 | 839,800 |
| 2018-01-17 | $103.10 | $103.10 | $96.00 | $99.31 | $20.11 | 1,291,700 |
| 2018-01-16 | $99.92 | $104.90 | $99.66 | $103.20 | $20.90 | 1,635,110 |
| 2018-01-15 | $98.51 | $104.00 | $96.82 | $99.25 | $20.10 | 1,824,180 |
| 2018-01-12 | $92.27 | $101.20 | $92.24 | $100.70 | $20.39 | 2,467,760 |
| 2018-01-11 | $89.82 | $92.48 | $87.80 | $92.00 | $18.63 | 1,123,680 |
| 2018-01-10 | $89.44 | $91.72 | $87.13 | $91.20 | $18.47 | 1,011,750 |
| 2018-01-09 | $88.28 | $90.59 | $88.00 | $89.44 | $18.11 | 758,110 |
| 2018-01-08 | $91.17 | $91.20 | $87.77 | $88.27 | $17.87 | 877,190 |
| 2018-01-05 | $90.62 | $91.60 | $89.30 | $89.82 | $18.19 | 658,740 |
| 2018-01-04 | $91.56 | $93.00 | $91.01 | $91.28 | $18.48 | 655,400 |
| 2018-01-03 | $91.80 | $93.39 | $91.20 | $91.48 | $18.52 | 702,640 |
| 2018-01-02 | $90.60 | $91.81 | $89.58 | $91.50 | $18.53 | 792,840 |
| 2018-01-01 | $90.67 | $90.67 | $90.67 | $90.67 | $18.36 | 0 |
| 2017-12-29 | $88.45 | $91.79 | $88.45 | $90.67 | $18.36 | 897,240 |
| 2017-12-28 | $86.40 | $88.48 | $86.40 | $88.17 | $17.85 | 538,190 |
| 2017-12-27 | $89.08 | $89.08 | $86.64 | $86.85 | $17.59 | 734,540 |
| 2017-12-26 | $86.30 | $89.72 | $85.50 | $89.07 | $18.04 | 1,033,090 |
| 2017-12-25 | $86.68 | $87.70 | $83.69 | $86.66 | $17.55 | 637,050 |
| 2017-12-22 | $86.97 | $88.66 | $86.19 | $87.12 | $17.64 | 593,900 |
| 2017-12-21 | $82.88 | $87.60 | $81.50 | $86.77 | $17.57 | 829,030 |
| 2017-12-20 | $83.95 | $84.77 | $82.88 | $82.89 | $16.78 | 341,400 |
| 2017-12-19 | $83.25 | $84.99 | $83.25 | $83.95 | $17.00 | 333,900 |
| 2017-12-18 | $86.20 | $86.82 | $82.40 | $83.28 | $16.86 | 566,800 |
| 2017-12-15 | $86.88 | $87.85 | $85.80 | $86.20 | $17.46 | 402,800 |
| 2017-12-14 | $88.53 | $88.53 | $85.67 | $86.93 | $17.60 | 531,500 |
| 2017-12-13 | $86.51 | $88.48 | $86.10 | $87.91 | $17.80 | 409,980 |
| 2017-12-12 | $88.74 | $88.74 | $86.49 | $86.88 | $17.59 | 579,840 |
| 2017-12-11 | $85.50 | $89.00 | $85.10 | $87.86 | $17.79 | 938,690 |
| 2017-12-08 | $80.80 | $86.92 | $80.80 | $85.68 | $17.35 | 1,174,400 |
| 2017-12-07 | $81.00 | $81.70 | $79.10 | $81.33 | $16.47 | 598,090 |
| 2017-12-06 | $81.96 | $83.44 | $77.42 | $82.07 | $16.62 | 1,545,440 |
| 2017-12-05 | $85.99 | $87.37 | $81.77 | $82.02 | $16.61 | 1,036,820 |
| 2017-12-04 | $89.21 | $90.60 | $85.66 | $86.10 | $17.43 | 1,089,760 |
| 2017-12-01 | $88.04 | $91.23 | $88.04 | $90.63 | $18.35 | 884,190 |
| 2017-11-30 | $87.59 | $89.58 | $87.49 | $87.99 | $17.82 | 618,340 |
| 2017-11-29 | $89.20 | $90.13 | $86.22 | $87.80 | $17.78 | 851,770 |
| 2017-11-28 | $88.70 | $90.50 | $88.70 | $89.90 | $18.20 | 736,060 |
| 2017-11-27 | $93.70 | $95.00 | $87.87 | $88.43 | $17.91 | 1,277,430 |
| 2017-11-24 | $92.60 | $95.78 | $92.58 | $93.38 | $18.91 | 886,070 |
| 2017-11-23 | $98.61 | $100.40 | $93.12 | $94.40 | $19.12 | 1,445,390 |
| 2017-11-22 | $96.31 | $100.47 | $96.31 | $98.90 | $20.03 | 1,311,730 |
| 2017-11-21 | $97.50 | $98.90 | $92.32 | $96.20 | $19.48 | 1,481,690 |
| 2017-11-20 | $93.99 | $98.28 | $91.00 | $98.01 | $19.85 | 1,571,190 |
| 2017-11-17 | $105.19 | $106.00 | $94.41 | $94.41 | $19.12 | 2,829,870 |
| 2017-11-16 | $104.55 | $109.59 | $104.55 | $104.90 | $21.24 | 1,650,530 |
| 2017-11-15 | $109.20 | $111.33 | $103.01 | $105.35 | $21.33 | 2,357,330 |
| 2017-11-14 | $111.80 | $115.49 | $108.88 | $111.01 | $22.48 | 2,376,390 |
| 2017-11-13 | $111.00 | $114.66 | $110.53 | $113.15 | $22.91 | 2,431,130 |
| 2017-11-10 | $108.91 | $111.95 | $107.80 | $110.27 | $22.33 | 2,142,860 |
| 2017-11-09 | $110.01 | $112.36 | $106.50 | $108.05 | $21.88 | 2,424,770 |
| 2017-11-08 | $114.10 | $116.38 | $110.00 | $110.00 | $22.27 | 2,381,700 |
| 2017-11-07 | $109.88 | $116.40 | $108.01 | $115.60 | $23.41 | 2,937,440 |
| 2017-11-06 | $106.60 | $113.78 | $105.55 | $111.60 | $22.60 | 3,110,000 |
| 2017-11-03 | $104.00 | $107.60 | $103.04 | $104.45 | $21.15 | 2,385,390 |
| 2017-11-02 | $99.95 | $109.95 | $99.52 | $105.90 | $21.44 | 4,429,950 |
| 2017-11-01 | $98.60 | $101.70 | $97.20 | $99.95 | $20.24 | 2,797,210 |
| 2017-10-31 | $92.46 | $99.58 | $92.20 | $98.88 | $20.02 | 2,955,270 |
| 2017-10-30 | $92.45 | $95.99 | $91.00 | $93.30 | $18.89 | 1,786,170 |
| 2017-10-27 | $94.06 | $96.55 | $93.20 | $93.37 | $18.91 | 1,325,930 |
| 2017-10-26 | $95.06 | $95.84 | $93.80 | $93.80 | $18.99 | 1,217,740 |
| 2017-10-25 | $92.66 | $96.38 | $92.31 | $95.85 | $19.41 | 1,924,570 |
| 2017-10-24 | $93.50 | $94.98 | $91.01 | $93.16 | $18.86 | 1,492,500 |
| 2017-10-23 | $89.31 | $93.48 | $89.05 | $93.36 | $18.91 | 1,757,660 |
| 2017-10-20 | $88.25 | $88.68 | $87.51 | $88.65 | $17.95 | 707,500 |
| 2017-10-19 | $85.68 | $88.45 | $85.11 | $88.25 | $17.87 | 1,159,880 |
| 2017-10-18 | $86.40 | $88.02 | $85.78 | $85.98 | $17.41 | 964,480 |
| 2017-10-17 | $85.70 | $88.21 | $85.70 | $87.20 | $17.66 | 774,080 |
| 2017-10-16 | $90.33 | $90.33 | $84.94 | $85.65 | $17.34 | 1,488,980 |
| 2017-10-13 | $88.56 | $91.27 | $88.55 | $89.88 | $18.20 | 1,075,000 |
| 2017-10-12 | $92.03 | $92.77 | $88.00 | $88.52 | $17.93 | 1,859,930 |
| 2017-10-11 | $98.00 | $99.78 | $93.00 | $93.00 | $18.83 | 2,288,390 |
| 2017-10-10 | $92.90 | $99.08 | $92.50 | $97.16 | $19.67 | 2,418,000 |
| 2017-10-09 | $89.99 | $92.50 | $89.02 | $92.16 | $18.66 | 1,510,480 |
| 2017-10-06 | $88.27 | $88.27 | $88.27 | $88.27 | $17.87 | 0 |
| 2017-10-05 | $88.27 | $88.27 | $88.27 | $88.27 | $17.87 | 0 |
| 2017-10-04 | $88.27 | $88.27 | $88.27 | $88.27 | $17.87 | 0 |
| 2017-10-03 | $88.27 | $88.27 | $88.27 | $88.27 | $17.87 | 0 |
| 2017-10-02 | $88.27 | $88.27 | $88.27 | $88.27 | $17.87 | 0 |
| 2017-09-29 | $87.80 | $89.45 | $87.63 | $88.27 | $17.87 | 979,450 |
| 2017-09-28 | $88.11 | $89.00 | $87.62 | $87.62 | $17.74 | 1,175,650 |
| 2017-09-27 | $87.13 | $89.80 | $87.10 | $88.35 | $17.89 | 1,236,680 |
| 2017-09-26 | $92.40 | $92.40 | $87.13 | $87.88 | $17.80 | 2,754,710 |
| 2017-09-25 | $91.50 | $93.99 | $91.01 | $92.85 | $18.80 | 1,861,040 |
| 2017-09-22 | $95.44 | $96.42 | $90.52 | $91.88 | $18.61 | 2,895,250 |
| 2017-09-21 | $96.01 | $99.94 | $96.01 | $96.61 | $19.56 | 2,093,700 |
| 2017-09-20 | $97.85 | $99.44 | $96.53 | $96.66 | $19.57 | 2,102,970 |
| 2017-09-19 | $95.19 | $99.78 | $94.68 | $99.20 | $20.09 | 2,455,100 |
| 2017-09-18 | $98.00 | $102.00 | $93.58 | $95.68 | $19.37 | 3,987,000 |
| 2017-09-15 | $109.70 | $110.70 | $99.91 | $99.91 | $20.23 | 6,079,110 |
| 2017-09-14 | $99.99 | $111.05 | $99.99 | $111.01 | $22.48 | 6,332,290 |
| 2017-09-13 | $96.80 | $103.00 | $96.70 | $100.95 | $20.44 | 4,429,210 |
| 2017-09-12 | $98.69 | $103.66 | $97.00 | $97.05 | $19.65 | 5,700,420 |
| 2017-09-11 | $103.00 | $104.90 | $95.20 | $100.50 | $20.35 | 6,625,300 |
| 2017-09-08 | $88.70 | $98.45 | $88.02 | $98.45 | $19.94 | 7,690,740 |
| 2017-09-07 | $85.55 | $92.39 | $84.10 | $89.50 | $18.12 | 5,778,540 |
| 2017-09-06 | $84.10 | $89.20 | $83.71 | $86.58 | $17.53 | 4,072,530 |
| 2017-09-05 | $83.55 | $86.66 | $83.28 | $85.24 | $17.26 | 2,381,230 |
| 2017-09-04 | $86.30 | $87.28 | $83.50 | $84.01 | $17.01 | 3,305,750 |
| 2017-09-01 | $90.37 | $90.80 | $86.50 | $86.61 | $17.54 | 4,683,420 |
| 2017-08-31 | $87.63 | $92.30 | $86.06 | $91.45 | $18.52 | 5,949,590 |
| 2017-08-30 | $83.25 | $88.90 | $83.01 | $85.57 | $17.33 | 5,014,490 |
| 2017-08-29 | $91.01 | $92.95 | $84.99 | $85.98 | $17.41 | 7,664,770 |
| 2017-08-28 | $93.10 | $98.00 | $90.01 | $93.80 | $18.99 | 8,397,450 |
| 2017-08-25 | $90.00 | $96.96 | $89.50 | $91.80 | $18.59 | 10,469,620 |
| 2017-08-24 | $82.00 | $91.78 | $80.88 | $91.78 | $18.59 | 12,608,730 |
| 2017-08-23 | $82.77 | $83.44 | $78.06 | $83.44 | $16.90 | 14,231,320 |
| 2017-08-22 | $75.85 | $75.85 | $75.85 | $75.85 | $15.36 | 72,400 |
| 2017-08-21 | $68.95 | $68.95 | $68.95 | $68.95 | $13.96 | 217,800 |
| 2017-08-18 | $62.68 | $62.68 | $62.68 | $62.68 | $12.69 | 386,980 |
| 2017-08-17 | $56.98 | $56.98 | $56.98 | $56.98 | $11.54 | 378,520 |
| 2017-08-16 | $51.80 | $51.80 | $51.80 | $51.80 | $10.49 | 60,400 |
| 2017-08-15 | $47.09 | $47.09 | $47.09 | $47.09 | $9.54 | 42,000 |
| 2017-08-14 | $42.81 | $42.81 | $42.81 | $42.81 | $8.67 | 79,240 |
| 2017-08-11 | $38.92 | $38.92 | $38.92 | $38.92 | $7.88 | 58,100 |
| 2017-08-10 | $35.38 | $35.38 | $35.38 | $35.38 | $7.16 | 21,700 |
| 2017-08-09 | $32.16 | $32.16 | $32.16 | $32.16 | $6.51 | 13,600 |
| 2017-08-08 | $29.24 | $29.24 | $29.24 | $29.24 | $5.92 | 9,000 |
| 2017-08-07 | $26.58 | $26.58 | $26.58 | $26.58 | $5.38 | 2,700 |
| 2017-08-04 | $24.16 | $24.16 | $24.16 | $24.16 | $4.89 | 2,520 |
| 2017-08-03 | $21.96 | $21.96 | $21.96 | $21.96 | $4.45 | 1,500 |
| 2017-08-02 | $16.63 | $19.96 | $16.63 | $19.96 | $4.04 | 7,200 |