Xian Triangle Defense Company Ltd (300775) Exchange: SHE
Data as of Aug. 19, 2025
$27.18 ($-0.51) -1.84%
Xian Triangle Defense Company Ltd - Daily Information
Click for more stock information on Xian Triangle Defense Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $27.62 |
| Previous Close | $27.18 |
| High | $27.64 |
| Low | $27.01 |
| Adjusted Open | $27.62 |
| Previous Adjusted Close | $27.18 |
| Adjusted High | $27.64 |
| Adjusted Low | $27.01 |
Invest in Xian Triangle Defense Company Ltd (300775)
Historical Stock Data for Xian Triangle Defense Company Ltd (300775)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $27.62 | $27.64 | $27.01 | $27.18 | $27.18 | 20,416,020 |
| 2025-08-18 | $27.39 | $27.81 | $27.39 | $27.69 | $27.69 | 21,419,250 |
| 2025-08-15 | $26.91 | $27.35 | $26.88 | $27.29 | $27.29 | 14,021,710 |
| 2025-08-14 | $27.60 | $27.68 | $26.79 | $26.91 | $26.91 | 22,920,290 |
| 2025-08-13 | $27.42 | $27.94 | $27.40 | $27.69 | $27.69 | 17,706,990 |
| 2025-08-12 | $28.18 | $28.34 | $27.38 | $27.60 | $27.60 | 22,581,400 |
| 2025-08-11 | $27.74 | $28.04 | $27.62 | $27.71 | $27.71 | 16,810,730 |
| 2025-08-08 | $27.96 | $28.22 | $27.66 | $27.72 | $27.72 | 16,297,870 |
| 2025-08-07 | $28.35 | $28.41 | $27.80 | $28.05 | $28.05 | 20,248,400 |
| 2025-08-06 | $27.87 | $28.76 | $27.87 | $28.36 | $28.36 | 33,390,190 |
| 2025-08-05 | $28.00 | $28.26 | $27.72 | $27.91 | $27.91 | 24,206,490 |
| 2025-08-04 | $26.32 | $28.08 | $26.32 | $27.96 | $27.96 | 35,217,740 |
| 2025-08-01 | $26.69 | $26.95 | $26.13 | $26.42 | $26.42 | 16,548,810 |
| 2025-07-31 | $27.02 | $27.44 | $26.53 | $26.67 | $26.67 | 17,473,300 |
| 2025-07-30 | $27.65 | $27.97 | $26.86 | $27.22 | $27.22 | 22,905,430 |
| 2025-07-29 | $27.16 | $27.74 | $27.03 | $27.69 | $27.69 | 20,948,720 |
| 2025-07-28 | $27.28 | $27.46 | $27.03 | $27.24 | $27.24 | 15,897,940 |
| 2025-07-25 | $27.41 | $27.77 | $26.86 | $27.19 | $27.19 | 20,284,910 |
| 2025-07-24 | $25.90 | $27.16 | $25.85 | $27.11 | $27.11 | 32,226,500 |
| 2025-07-23 | $26.46 | $26.50 | $25.82 | $25.94 | $25.94 | 20,511,390 |
| 2025-07-22 | $26.44 | $26.84 | $26.20 | $26.67 | $26.67 | 22,506,960 |
| 2025-07-21 | $27.01 | $27.17 | $26.83 | $27.01 | $27.01 | 16,084,520 |
| 2025-07-18 | $26.95 | $27.38 | $26.80 | $27.29 | $27.29 | 22,984,210 |
| 2025-07-17 | $26.35 | $27.24 | $26.35 | $26.95 | $26.95 | 20,704,310 |
| 2025-07-16 | $26.46 | $26.61 | $26.28 | $26.36 | $26.36 | 8,936,200 |
| 2025-07-15 | $26.46 | $27.13 | $26.32 | $26.54 | $26.54 | 17,309,210 |
| 2025-07-14 | $26.43 | $26.73 | $26.30 | $26.42 | $26.42 | 11,949,620 |
| 2025-07-11 | $26.15 | $26.66 | $26.02 | $26.44 | $26.44 | 15,542,000 |
| 2025-07-10 | $25.88 | $26.25 | $25.68 | $26.15 | $26.15 | 11,661,960 |
| 2025-07-09 | $26.20 | $26.61 | $25.85 | $25.92 | $25.92 | 16,610,110 |
| 2025-07-08 | $26.00 | $26.24 | $25.98 | $26.17 | $26.17 | 12,354,900 |
| 2025-07-07 | $26.02 | $26.42 | $25.92 | $26.09 | $26.09 | 10,725,000 |
| 2025-07-04 | $26.28 | $26.55 | $25.82 | $26.27 | $26.27 | 17,337,620 |
| 2025-07-03 | $26.25 | $26.63 | $26.05 | $26.12 | $26.12 | 15,670,700 |
| 2025-07-02 | $26.66 | $26.94 | $26.07 | $26.28 | $26.28 | 26,711,130 |
| 2025-07-01 | $26.71 | $27.25 | $26.25 | $26.84 | $26.84 | 32,009,470 |
| 2025-06-30 | $26.00 | $26.98 | $25.98 | $26.86 | $26.86 | 36,355,160 |
| 2025-06-27 | $25.76 | $26.16 | $25.76 | $25.88 | $25.88 | 23,824,450 |
| 2025-06-26 | $25.62 | $26.54 | $25.52 | $25.75 | $25.75 | 38,468,900 |
| 2025-06-25 | $24.63 | $25.88 | $24.59 | $25.66 | $25.66 | 34,467,800 |
| 2025-06-24 | $24.63 | $24.73 | $24.13 | $24.68 | $24.68 | 20,909,920 |
| 2025-06-23 | $24.90 | $25.11 | $24.73 | $25.05 | $25.05 | 15,100,110 |
| 2025-06-20 | $24.88 | $24.96 | $24.52 | $24.78 | $24.78 | 15,019,100 |
| 2025-06-19 | $24.15 | $25.18 | $24.01 | $25.09 | $25.09 | 32,706,280 |
| 2025-06-18 | $24.06 | $24.56 | $24.02 | $24.29 | $24.29 | 14,362,570 |
| 2025-06-17 | $24.12 | $24.33 | $23.75 | $24.20 | $24.20 | 13,361,700 |
| 2025-06-13 | $24.19 | $24.90 | $23.95 | $24.60 | $24.60 | 32,167,020 |
| 2025-06-12 | $24.46 | $24.46 | $23.94 | $23.99 | $23.99 | 13,607,500 |
| 2025-06-11 | $24.45 | $24.66 | $24.36 | $24.54 | $24.54 | 6,457,140 |
| 2025-06-10 | $25.07 | $25.08 | $24.15 | $24.46 | $24.46 | 14,506,590 |
| 2025-06-09 | $24.99 | $25.34 | $24.99 | $25.15 | $25.15 | 9,570,720 |
| 2025-06-06 | $25.12 | $25.36 | $24.90 | $24.93 | $24.93 | 9,418,680 |
| 2025-06-05 | $24.91 | $25.12 | $24.71 | $25.07 | $25.07 | 7,849,160 |
| 2025-06-04 | $25.08 | $25.20 | $24.80 | $24.96 | $24.96 | 9,457,830 |
| 2025-06-03 | $25.16 | $25.42 | $25.02 | $25.17 | $25.17 | 11,925,700 |
| 2025-05-30 | $24.69 | $25.28 | $24.63 | $25.09 | $25.09 | 12,208,330 |
| 2025-05-29 | $24.48 | $24.88 | $24.45 | $24.81 | $24.81 | 7,471,280 |
| 2025-05-28 | $24.99 | $24.99 | $24.44 | $24.50 | $24.50 | 7,714,000 |
| 2025-05-27 | $25.12 | $25.18 | $24.72 | $24.94 | $24.94 | 7,219,100 |
| 2025-05-26 | $24.90 | $25.15 | $24.73 | $25.12 | $25.12 | 7,463,900 |
| 2025-05-23 | $24.71 | $25.29 | $24.53 | $24.93 | $24.93 | 11,341,460 |
| 2025-05-22 | $25.09 | $25.38 | $24.82 | $24.82 | $24.82 | 11,094,850 |
| 2025-05-21 | $25.18 | $25.32 | $24.81 | $25.08 | $25.08 | 10,103,800 |
| 2025-05-20 | $25.30 | $25.36 | $25.02 | $25.23 | $25.23 | 9,286,450 |
| 2025-05-19 | $25.14 | $25.40 | $24.80 | $25.34 | $25.34 | 11,908,320 |
| 2025-05-16 | $25.10 | $25.57 | $25.00 | $25.13 | $25.13 | 11,287,120 |
| 2025-05-15 | $25.65 | $25.80 | $25.11 | $25.12 | $25.12 | 14,708,070 |
| 2025-05-14 | $25.96 | $26.36 | $25.49 | $25.61 | $25.61 | 16,752,400 |
| 2025-05-13 | $26.80 | $26.85 | $25.95 | $26.00 | $26.00 | 26,398,640 |
| 2025-05-12 | $26.08 | $27.60 | $25.85 | $26.79 | $26.79 | 41,302,400 |
| 2025-05-09 | $26.96 | $26.96 | $26.00 | $26.17 | $26.17 | 28,700,800 |
| 2025-05-08 | $26.30 | $27.17 | $25.97 | $27.01 | $27.01 | 40,982,870 |
| 2025-05-07 | $25.74 | $27.74 | $25.52 | $26.52 | $26.52 | 52,100,070 |
| 2025-05-06 | $24.75 | $25.16 | $24.66 | $25.16 | $25.16 | 12,688,190 |
| 2025-04-30 | $24.40 | $24.78 | $24.38 | $24.70 | $24.70 | 9,460,380 |
| 2025-04-29 | $24.20 | $24.79 | $23.90 | $24.49 | $24.49 | 12,676,620 |
| 2025-04-28 | $24.50 | $24.50 | $23.81 | $23.83 | $23.83 | 10,006,200 |
| 2025-04-25 | $24.47 | $24.60 | $24.14 | $24.42 | $24.42 | 10,948,130 |
| 2025-04-24 | $25.05 | $25.86 | $24.54 | $24.66 | $24.66 | 14,520,700 |
| 2025-04-23 | $25.74 | $25.74 | $24.92 | $25.05 | $25.05 | 17,228,860 |
| 2025-04-22 | $25.41 | $26.11 | $25.30 | $25.64 | $25.64 | 25,636,650 |
| 2025-04-21 | $24.64 | $26.16 | $24.41 | $25.77 | $25.77 | 30,307,270 |
| 2025-04-18 | $25.22 | $25.50 | $24.33 | $24.42 | $24.42 | 23,819,080 |
| 2025-04-17 | $24.94 | $26.10 | $24.81 | $25.62 | $25.62 | 34,755,390 |
| 2025-04-16 | $26.10 | $26.80 | $24.63 | $25.00 | $25.00 | 35,345,640 |
| 2025-04-15 | $23.95 | $24.98 | $23.55 | $24.35 | $24.35 | 21,242,290 |
| 2025-04-14 | $23.86 | $23.98 | $23.60 | $23.89 | $23.89 | 12,714,160 |
| 2025-04-11 | $23.72 | $24.12 | $23.55 | $23.81 | $23.81 | 15,554,690 |
| 2025-04-10 | $23.50 | $24.26 | $23.20 | $23.98 | $23.98 | 29,018,910 |
| 2025-04-09 | $21.36 | $24.40 | $21.15 | $23.90 | $23.90 | 34,707,860 |
| 2025-04-08 | $21.02 | $22.00 | $21.02 | $21.56 | $21.56 | 17,143,950 |
| 2025-04-07 | $22.85 | $23.55 | $19.53 | $20.46 | $20.46 | 23,349,630 |
| 2025-04-03 | $23.35 | $23.88 | $23.23 | $23.61 | $23.61 | 7,681,850 |
| 2025-04-02 | $23.65 | $23.77 | $23.39 | $23.56 | $23.56 | 7,268,230 |
| 2025-04-01 | $23.38 | $24.15 | $23.38 | $23.76 | $23.76 | 11,963,920 |
| 2025-03-31 | $23.51 | $23.58 | $22.60 | $23.15 | $23.15 | 11,406,690 |
| 2025-03-28 | $24.06 | $24.19 | $23.61 | $23.61 | $23.61 | 11,093,850 |
| 2025-03-27 | $24.50 | $24.50 | $23.65 | $24.10 | $24.10 | 15,801,560 |
| 2025-03-26 | $24.54 | $25.28 | $24.47 | $24.62 | $24.62 | 20,487,780 |
| 2025-03-25 | $24.60 | $25.64 | $24.55 | $24.83 | $24.83 | 23,066,350 |
| 2025-03-24 | $25.91 | $26.08 | $24.15 | $24.78 | $24.78 | 31,504,850 |
| 2025-03-21 | $26.50 | $27.03 | $25.90 | $26.13 | $26.13 | 40,436,530 |
| 2025-03-20 | $24.72 | $27.91 | $24.62 | $26.55 | $26.55 | 50,639,830 |
| 2025-03-19 | $24.60 | $24.60 | $24.24 | $24.36 | $24.36 | 9,057,610 |
| 2025-03-18 | $24.90 | $25.05 | $24.49 | $24.65 | $24.65 | 14,589,640 |
| 2025-03-17 | $25.00 | $25.39 | $24.70 | $24.92 | $24.92 | 16,887,230 |
| 2025-03-14 | $25.48 | $25.56 | $24.85 | $25.38 | $25.38 | 22,248,880 |
| 2025-03-13 | $24.54 | $25.99 | $24.08 | $25.70 | $25.70 | 33,448,520 |
| 2025-03-12 | $25.12 | $25.27 | $24.61 | $24.63 | $24.63 | 14,232,920 |
| 2025-03-11 | $24.21 | $25.20 | $24.20 | $25.05 | $25.05 | 19,502,350 |
| 2025-03-10 | $24.57 | $25.46 | $24.50 | $24.57 | $24.57 | 20,149,580 |
| 2025-03-07 | $23.46 | $25.38 | $23.26 | $24.60 | $24.60 | 31,605,720 |
| 2025-03-06 | $23.31 | $23.58 | $23.12 | $23.48 | $23.48 | 11,190,860 |
| 2025-03-05 | $23.20 | $23.55 | $23.10 | $23.28 | $23.28 | 9,709,310 |
| 2025-03-04 | $22.65 | $23.53 | $22.57 | $23.37 | $23.37 | 17,087,800 |
| 2025-03-03 | $22.51 | $22.99 | $22.51 | $22.57 | $22.57 | 6,485,200 |
| 2025-02-28 | $23.06 | $23.18 | $22.46 | $22.53 | $22.53 | 8,788,000 |
| 2025-02-27 | $23.29 | $23.32 | $22.79 | $23.10 | $23.10 | 8,421,220 |
| 2025-02-26 | $22.93 | $23.45 | $22.80 | $23.30 | $23.30 | 7,964,980 |
| 2025-02-25 | $22.98 | $23.11 | $22.83 | $22.88 | $22.88 | 6,090,110 |
| 2025-02-24 | $23.31 | $23.43 | $22.90 | $23.12 | $23.12 | 8,116,810 |
| 2025-02-20 | $22.72 | $23.56 | $22.46 | $23.22 | $23.22 | 13,486,510 |
| 2025-02-19 | $22.19 | $22.72 | $22.15 | $22.67 | $22.67 | 7,027,360 |
| 2025-02-18 | $22.80 | $22.89 | $22.10 | $22.19 | $22.19 | 8,331,200 |
| 2025-02-17 | $22.90 | $23.05 | $22.65 | $22.81 | $22.81 | 7,315,280 |
| 2025-02-14 | $22.99 | $23.13 | $22.73 | $22.91 | $22.91 | 7,176,200 |
| 2025-02-13 | $23.17 | $23.45 | $23.04 | $23.05 | $23.05 | 9,174,960 |
| 2025-02-12 | $23.00 | $23.19 | $22.88 | $23.17 | $23.17 | 6,769,340 |
| 2025-02-11 | $23.24 | $23.34 | $22.88 | $23.07 | $23.07 | 6,186,020 |
| 2025-02-10 | $23.15 | $23.28 | $22.88 | $23.19 | $23.19 | 8,146,060 |
| 2025-02-07 | $22.51 | $23.43 | $22.35 | $23.11 | $23.11 | 13,873,210 |
| 2025-02-06 | $21.81 | $22.55 | $21.70 | $22.51 | $22.51 | 9,688,590 |
| 2025-02-05 | $21.66 | $21.97 | $21.60 | $21.86 | $21.86 | 6,970,780 |
| 2025-01-27 | $21.97 | $22.23 | $21.45 | $21.46 | $21.46 | 7,745,940 |
| 2025-01-24 | $21.98 | $22.09 | $21.68 | $21.90 | $21.90 | 8,044,000 |
| 2025-01-23 | $22.19 | $22.50 | $21.91 | $21.91 | $21.91 | 7,311,290 |
| 2025-01-22 | $22.25 | $22.25 | $21.92 | $21.98 | $21.98 | 5,145,780 |
| 2025-01-21 | $22.50 | $22.55 | $22.00 | $22.31 | $22.31 | 5,410,070 |
| 2025-01-20 | $22.68 | $22.88 | $22.44 | $22.48 | $22.48 | 6,234,300 |
| 2025-01-17 | $22.32 | $22.88 | $22.26 | $22.58 | $22.58 | 6,175,860 |
| 2025-01-16 | $22.49 | $22.83 | $22.25 | $22.42 | $22.42 | 5,594,000 |
| 2025-01-15 | $22.76 | $22.86 | $22.29 | $22.37 | $22.37 | 6,348,180 |
| 2025-01-14 | $21.95 | $22.85 | $21.82 | $22.76 | $22.76 | 8,306,440 |
| 2025-01-13 | $21.75 | $22.15 | $21.40 | $21.94 | $21.94 | 4,773,440 |
| 2025-01-09 | $22.03 | $22.73 | $21.83 | $22.48 | $22.48 | 8,838,320 |
| 2025-01-08 | $22.66 | $22.66 | $21.58 | $22.15 | $22.15 | 10,393,320 |
| 2025-01-07 | $22.47 | $22.71 | $22.41 | $22.69 | $22.69 | 5,707,100 |
| 2025-01-06 | $22.54 | $22.74 | $22.32 | $22.49 | $22.49 | 5,776,050 |
| 2025-01-03 | $23.45 | $23.61 | $22.50 | $22.53 | $22.53 | 11,343,870 |
| 2025-01-02 | $25.00 | $25.00 | $23.31 | $23.53 | $23.53 | 14,642,700 |
| 2024-12-31 | $25.08 | $25.50 | $24.77 | $24.93 | $24.93 | 11,480,110 |
| 2024-12-30 | $25.59 | $25.60 | $24.92 | $25.20 | $25.20 | 13,280,130 |
| 2024-12-27 | $24.80 | $26.30 | $24.80 | $25.33 | $25.33 | 29,409,310 |
| 2024-12-26 | $24.00 | $24.40 | $23.92 | $24.11 | $24.11 | 7,226,700 |
| 2024-12-25 | $24.04 | $24.05 | $23.71 | $23.92 | $23.92 | 5,168,490 |
| 2024-12-24 | $24.00 | $24.17 | $23.85 | $24.04 | $24.04 | 4,930,510 |
| 2024-12-23 | $24.34 | $24.39 | $23.85 | $23.92 | $23.92 | 7,174,290 |
| 2024-12-20 | $24.19 | $24.56 | $24.00 | $24.34 | $24.34 | 7,050,200 |
| 2024-12-19 | $24.08 | $24.22 | $23.87 | $24.19 | $24.19 | 7,172,530 |
| 2024-12-18 | $24.42 | $24.51 | $24.18 | $24.31 | $24.31 | 6,217,390 |
| 2024-12-17 | $24.59 | $24.85 | $24.23 | $24.42 | $24.42 | 7,481,250 |
| 2024-12-16 | $24.91 | $24.96 | $24.64 | $24.75 | $24.75 | 7,802,410 |
| 2024-12-13 | $25.43 | $25.46 | $24.92 | $24.98 | $24.98 | 13,873,700 |
| 2024-12-12 | $25.01 | $25.75 | $25.00 | $25.65 | $25.65 | 18,714,640 |
| 2024-12-11 | $24.85 | $25.04 | $24.78 | $25.01 | $25.01 | 10,584,080 |
| 2024-12-10 | $25.31 | $25.60 | $24.90 | $24.97 | $24.97 | 13,862,620 |
| 2024-12-09 | $25.16 | $25.24 | $24.48 | $24.78 | $24.78 | 10,231,130 |
| 2024-12-06 | $24.91 | $25.20 | $24.60 | $25.16 | $25.16 | 10,655,230 |
| 2024-12-05 | $24.58 | $25.05 | $24.53 | $24.84 | $24.84 | 8,088,310 |
| 2024-12-04 | $24.90 | $25.01 | $24.51 | $24.64 | $24.64 | 8,998,600 |
| 2024-12-03 | $25.30 | $25.30 | $24.81 | $25.03 | $25.03 | 9,018,940 |
| 2024-12-02 | $24.81 | $25.25 | $24.64 | $25.20 | $25.20 | 10,568,200 |
| 2024-11-29 | $24.51 | $24.98 | $24.24 | $24.83 | $24.83 | 11,378,200 |
| 2024-11-28 | $24.70 | $25.07 | $24.48 | $24.49 | $24.49 | 10,073,250 |
| 2024-11-27 | $24.06 | $24.80 | $23.66 | $24.78 | $24.78 | 12,030,330 |
| 2024-11-26 | $24.48 | $24.73 | $24.10 | $24.15 | $24.15 | 8,976,240 |
| 2024-11-25 | $24.80 | $25.10 | $24.17 | $24.48 | $24.48 | 14,663,300 |
| 2024-11-22 | $25.70 | $26.58 | $24.86 | $25.16 | $25.16 | 20,456,480 |
| 2024-11-21 | $25.55 | $25.89 | $25.30 | $25.65 | $25.65 | 9,640,050 |
| 2024-11-20 | $25.44 | $25.90 | $25.20 | $25.76 | $25.76 | 12,365,400 |
| 2024-11-19 | $25.20 | $25.50 | $24.60 | $25.41 | $25.41 | 13,398,560 |
| 2024-11-18 | $26.00 | $26.35 | $24.93 | $25.11 | $25.11 | 15,631,240 |
| 2024-11-15 | $26.98 | $27.15 | $25.98 | $26.03 | $26.03 | 16,417,440 |
| 2024-11-14 | $28.01 | $28.11 | $26.93 | $27.08 | $27.08 | 14,246,710 |
| 2024-11-13 | $28.14 | $28.45 | $27.46 | $28.17 | $28.17 | 17,734,810 |
| 2024-11-12 | $29.28 | $29.52 | $28.09 | $28.48 | $28.48 | 24,589,480 |
| 2024-11-11 | $29.50 | $29.51 | $28.72 | $29.27 | $29.27 | 30,112,220 |
| 2024-11-08 | $28.63 | $29.70 | $28.61 | $29.13 | $29.13 | 30,183,920 |
| 2024-11-07 | $28.25 | $28.80 | $27.73 | $28.50 | $28.50 | 26,548,090 |
| 2024-11-06 | $28.96 | $29.49 | $28.20 | $28.69 | $28.69 | 44,648,430 |
| 2024-11-05 | $26.61 | $29.59 | $26.61 | $28.88 | $28.88 | 49,392,110 |
| 2024-11-04 | $25.43 | $26.49 | $25.43 | $26.22 | $26.22 | 12,382,190 |
| 2024-11-01 | $26.52 | $27.09 | $25.50 | $25.56 | $25.56 | 18,491,830 |
| 2024-10-31 | $25.74 | $27.52 | $25.67 | $26.71 | $26.71 | 27,081,930 |
| 2024-10-30 | $24.00 | $26.35 | $24.00 | $25.79 | $25.79 | 35,112,370 |
| 2024-10-29 | $28.60 | $28.88 | $27.60 | $27.64 | $27.64 | 24,918,910 |
| 2024-10-28 | $28.63 | $29.46 | $28.25 | $28.76 | $28.76 | 27,642,450 |
| 2024-10-25 | $28.65 | $29.19 | $28.24 | $28.61 | $28.61 | 25,429,910 |
| 2024-10-24 | $29.20 | $29.23 | $28.16 | $28.40 | $28.40 | 33,731,670 |
| 2024-10-23 | $27.40 | $31.62 | $27.28 | $29.95 | $29.95 | 63,281,770 |
| 2024-10-22 | $28.30 | $28.40 | $27.07 | $27.57 | $27.57 | 31,623,880 |
| 2024-10-21 | $27.62 | $29.22 | $27.61 | $28.44 | $28.44 | 32,126,690 |
| 2024-10-18 | $26.81 | $28.28 | $26.41 | $27.59 | $27.59 | 29,463,180 |
| 2024-10-17 | $26.31 | $27.81 | $26.26 | $26.68 | $26.68 | 23,061,860 |
| 2024-10-16 | $26.60 | $27.06 | $25.95 | $26.20 | $26.20 | 24,041,940 |
| 2024-10-15 | $26.90 | $28.76 | $26.48 | $27.48 | $27.48 | 37,546,580 |
| 2024-10-14 | $27.09 | $29.09 | $27.09 | $28.55 | $28.55 | 38,840,150 |
| 2024-10-11 | $28.07 | $28.08 | $25.81 | $26.31 | $26.31 | 27,843,640 |
| 2024-10-10 | $27.95 | $29.60 | $27.40 | $28.05 | $28.05 | 27,121,790 |
| 2024-10-09 | $30.50 | $31.17 | $27.89 | $27.92 | $27.92 | 39,212,490 |
| 2024-10-08 | $34.16 | $34.18 | $29.24 | $32.84 | $32.84 | 52,659,740 |
| 2024-09-30 | $25.38 | $28.77 | $24.80 | $28.50 | $28.50 | 39,814,710 |
| 2024-09-27 | $22.96 | $24.68 | $22.74 | $24.26 | $24.26 | 26,899,780 |
| 2024-09-26 | $21.21 | $22.49 | $21.10 | $22.47 | $22.47 | 17,191,310 |
| 2024-09-25 | $21.00 | $21.84 | $20.99 | $21.33 | $21.33 | 15,482,050 |
| 2024-09-24 | $20.05 | $20.86 | $19.78 | $20.84 | $20.84 | 13,732,220 |
| 2024-09-23 | $19.93 | $20.25 | $19.83 | $19.94 | $19.94 | 6,384,140 |
| 2024-09-20 | $20.23 | $20.25 | $19.78 | $19.94 | $19.94 | 8,598,290 |
| 2024-09-19 | $20.13 | $20.54 | $19.67 | $20.23 | $20.23 | 10,288,120 |
| 2024-09-18 | $20.23 | $20.29 | $19.73 | $20.02 | $20.02 | 5,395,200 |
| 2024-09-13 | $20.43 | $20.54 | $20.12 | $20.13 | $20.13 | 5,553,140 |
| 2024-09-12 | $20.63 | $20.90 | $20.43 | $20.43 | $20.43 | 7,243,980 |
| 2024-09-11 | $20.55 | $20.77 | $20.33 | $20.63 | $20.63 | 8,518,000 |
| 2024-09-10 | $21.25 | $21.35 | $20.48 | $20.77 | $20.77 | 12,950,870 |
| 2024-09-09 | $21.58 | $21.82 | $21.01 | $21.25 | $21.25 | 11,558,380 |
| 2024-09-06 | $22.30 | $22.34 | $21.71 | $21.79 | $21.79 | 6,580,670 |
| 2024-09-05 | $22.00 | $22.58 | $21.99 | $22.23 | $22.23 | 7,192,900 |
| 2024-09-04 | $21.95 | $22.30 | $21.81 | $21.99 | $21.99 | 5,968,740 |
| 2024-09-03 | $22.05 | $22.34 | $21.80 | $22.14 | $22.14 | 7,653,800 |
| 2024-09-02 | $22.45 | $22.56 | $22.03 | $22.08 | $22.08 | 9,283,940 |
| 2024-08-30 | $21.90 | $22.90 | $21.76 | $22.54 | $22.54 | 15,726,700 |
| 2024-08-29 | $21.47 | $22.34 | $21.41 | $22.01 | $22.01 | 13,649,270 |
| 2024-08-28 | $21.40 | $21.89 | $21.32 | $21.62 | $21.62 | 13,389,470 |
| 2024-08-27 | $22.00 | $22.20 | $21.27 | $21.42 | $21.42 | 20,681,080 |
| 2024-08-26 | $24.11 | $24.56 | $22.08 | $22.37 | $22.37 | 44,077,600 |
| 2024-08-23 | $28.12 | $28.23 | $27.58 | $27.59 | $27.59 | 6,282,360 |
| 2024-08-22 | $28.31 | $28.76 | $28.09 | $28.11 | $28.11 | 5,117,630 |
| 2024-08-21 | $28.35 | $28.66 | $28.19 | $28.32 | $28.32 | 4,322,200 |
| 2024-08-20 | $28.95 | $29.12 | $28.24 | $28.55 | $28.55 | 6,970,800 |
| 2024-08-19 | $28.80 | $29.63 | $28.70 | $29.05 | $29.05 | 7,797,420 |
| 2024-08-16 | $29.30 | $29.48 | $28.76 | $28.89 | $28.89 | 6,999,410 |
| 2024-08-15 | $29.10 | $29.63 | $28.82 | $29.37 | $29.37 | 8,256,610 |
| 2024-08-14 | $29.94 | $29.98 | $29.15 | $29.21 | $29.21 | 8,749,600 |
| 2024-08-13 | $29.47 | $30.54 | $29.30 | $30.11 | $30.11 | 15,983,600 |
| 2024-08-12 | $29.00 | $30.05 | $28.70 | $29.10 | $29.10 | 8,350,200 |
| 2024-08-09 | $29.43 | $29.65 | $28.95 | $28.97 | $28.97 | 7,065,030 |
| 2024-08-08 | $30.69 | $30.76 | $28.81 | $29.21 | $29.21 | 16,141,200 |
| 2024-08-07 | $30.30 | $31.15 | $30.30 | $30.76 | $30.76 | 12,666,580 |
| 2024-08-06 | $29.50 | $31.22 | $29.48 | $30.55 | $30.55 | 18,460,770 |
| 2024-08-05 | $30.21 | $31.00 | $29.24 | $29.24 | $29.24 | 15,059,300 |
| 2024-08-02 | $31.20 | $31.60 | $30.29 | $30.45 | $30.45 | 17,174,400 |
| 2024-08-01 | $31.42 | $32.68 | $31.20 | $31.20 | $31.20 | 24,610,780 |
| 2024-07-31 | $31.14 | $31.98 | $30.70 | $31.59 | $31.59 | 20,928,670 |
| 2024-07-30 | $31.26 | $31.76 | $30.69 | $31.43 | $31.43 | 14,476,310 |
| 2024-07-29 | $31.45 | $32.20 | $31.19 | $31.65 | $31.65 | 19,830,760 |
| 2024-07-26 | $30.32 | $31.89 | $30.30 | $31.81 | $31.81 | 30,296,190 |
| 2024-07-25 | $30.25 | $31.14 | $29.65 | $30.53 | $30.53 | 20,621,420 |
| 2024-07-24 | $28.81 | $31.30 | $28.80 | $30.44 | $30.44 | 28,958,170 |
| 2024-07-23 | $30.00 | $30.10 | $28.98 | $29.13 | $29.13 | 12,910,400 |
| 2024-07-22 | $29.92 | $30.45 | $29.60 | $30.04 | $30.04 | 13,554,590 |
| 2024-07-19 | $29.52 | $30.22 | $29.35 | $29.91 | $29.91 | 15,628,400 |
| 2024-07-18 | $27.30 | $30.25 | $27.20 | $29.85 | $29.85 | 23,710,210 |
| 2024-07-17 | $27.91 | $28.18 | $27.40 | $27.47 | $27.47 | 7,265,410 |
| 2024-07-16 | $27.30 | $28.35 | $27.17 | $28.07 | $28.07 | 10,344,520 |
| 2024-07-15 | $27.95 | $28.18 | $27.28 | $27.41 | $27.41 | 8,374,600 |
| 2024-07-12 | $28.35 | $28.48 | $27.84 | $28.10 | $28.10 | 7,353,470 |
| 2024-07-11 | $28.31 | $28.68 | $27.94 | $28.48 | $28.48 | 10,260,750 |
| 2024-07-10 | $28.28 | $28.66 | $27.65 | $27.74 | $27.74 | 9,822,900 |
| 2024-07-09 | $28.02 | $28.76 | $27.36 | $28.42 | $28.42 | 14,645,890 |
| 2024-07-08 | $29.02 | $29.26 | $28.00 | $28.30 | $28.30 | 9,974,140 |
| 2024-07-05 | $28.75 | $29.36 | $28.35 | $29.26 | $29.26 | 8,832,770 |
| 2024-07-04 | $29.10 | $29.55 | $28.78 | $28.90 | $28.90 | 7,297,200 |
| 2024-07-03 | $29.70 | $29.75 | $28.85 | $29.13 | $29.13 | 8,528,100 |
| 2024-07-02 | $30.47 | $30.78 | $29.67 | $29.97 | $29.97 | 12,097,790 |
| 2024-07-01 | $30.30 | $30.57 | $29.74 | $30.53 | $30.53 | 12,393,190 |
| 2024-06-28 | $29.11 | $31.22 | $29.08 | $30.60 | $30.60 | 25,178,140 |
| 2024-06-27 | $29.25 | $29.46 | $28.73 | $28.90 | $28.90 | 8,903,210 |
| 2024-06-26 | $28.11 | $29.63 | $27.96 | $29.55 | $29.55 | 14,437,400 |
| 2024-06-25 | $28.20 | $29.19 | $28.08 | $28.40 | $28.40 | 10,480,900 |
| 2024-06-24 | $29.31 | $29.80 | $28.28 | $28.33 | $28.33 | 12,408,720 |
| 2024-06-21 | $29.30 | $29.95 | $28.96 | $29.12 | $29.12 | 10,035,860 |
| 2024-06-20 | $29.69 | $29.80 | $28.82 | $28.96 | $28.96 | 14,432,520 |
| 2024-06-19 | $30.30 | $30.44 | $29.71 | $29.71 | $29.71 | 10,077,190 |
| 2024-06-18 | $30.30 | $30.69 | $29.81 | $30.27 | $30.27 | 15,759,920 |
| 2024-06-17 | $30.30 | $31.63 | $30.00 | $30.34 | $30.34 | 24,471,500 |
| 2024-06-14 | $30.29 | $30.38 | $29.42 | $29.78 | $29.78 | 13,195,440 |
| 2024-06-13 | $30.44 | $30.75 | $29.97 | $30.18 | $30.18 | 16,277,940 |
| 2024-06-12 | $30.54 | $31.18 | $30.10 | $30.44 | $30.44 | 14,093,170 |
| 2024-06-11 | $29.62 | $30.98 | $29.51 | $30.60 | $30.60 | 14,735,400 |
| 2024-06-07 | $30.46 | $31.19 | $29.80 | $30.15 | $30.15 | 16,998,770 |
| 2024-06-06 | $31.52 | $31.55 | $30.26 | $30.46 | $30.46 | 23,327,990 |
| 2024-06-05 | $31.17 | $33.28 | $30.85 | $31.58 | $31.58 | 30,756,770 |
| 2024-06-04 | $30.50 | $31.40 | $30.40 | $31.18 | $31.18 | 14,801,320 |
| 2024-06-03 | $31.41 | $31.85 | $30.60 | $30.90 | $30.90 | 21,012,290 |
| 2024-05-31 | $31.82 | $32.25 | $31.19 | $31.88 | $31.88 | 20,688,380 |
| 2024-05-30 | $31.59 | $32.49 | $30.70 | $31.76 | $31.76 | 21,388,780 |
| 2024-05-29 | $32.37 | $32.80 | $31.05 | $31.49 | $31.49 | 20,227,130 |
| 2024-05-28 | $31.20 | $32.88 | $30.81 | $32.04 | $32.04 | 29,578,440 |
| 2024-05-27 | $31.09 | $31.35 | $30.37 | $31.20 | $31.20 | 17,524,340 |
| 2024-05-24 | $31.87 | $32.18 | $31.01 | $31.08 | $31.08 | 31,263,790 |
| 2024-05-23 | $34.09 | $34.54 | $32.32 | $32.67 | $32.67 | 39,491,800 |
| 2024-05-22 | $33.67 | $34.12 | $33.21 | $33.70 | $33.70 | 23,853,720 |
| 2024-05-21 | $34.50 | $35.05 | $33.69 | $33.85 | $33.85 | 33,468,460 |
| 2024-05-20 | $32.55 | $35.95 | $32.23 | $34.81 | $34.81 | 52,793,480 |
| 2024-05-17 | $30.80 | $33.26 | $30.40 | $32.45 | $32.45 | 48,046,610 |
| 2024-05-16 | $30.50 | $31.29 | $29.95 | $30.90 | $30.90 | 33,337,640 |
| 2024-05-15 | $30.75 | $31.87 | $30.50 | $30.80 | $30.80 | 33,974,340 |
| 2024-05-14 | $31.88 | $32.35 | $30.27 | $30.90 | $30.90 | 44,492,040 |
| 2024-05-13 | $32.97 | $33.18 | $31.00 | $32.09 | $32.09 | 46,263,370 |
| 2024-05-10 | $33.00 | $34.29 | $31.73 | $32.32 | $32.32 | 86,510,950 |
| 2024-05-09 | $25.89 | $31.07 | $25.73 | $31.07 | $31.07 | 57,724,340 |
| 2024-05-08 | $26.08 | $26.75 | $25.76 | $25.89 | $25.89 | 16,454,760 |
| 2024-05-07 | $25.37 | $26.58 | $25.22 | $26.21 | $26.21 | 21,364,620 |
| 2024-05-06 | $25.62 | $25.88 | $25.28 | $25.39 | $25.39 | 13,751,800 |
| 2024-04-30 | $25.66 | $25.79 | $25.25 | $25.29 | $25.29 | 11,710,450 |
| 2024-04-29 | $25.25 | $25.73 | $25.02 | $25.62 | $25.62 | 19,073,700 |
| 2024-04-26 | $23.99 | $25.25 | $23.96 | $24.87 | $24.87 | 17,710,610 |
| 2024-04-25 | $24.50 | $24.54 | $23.98 | $24.12 | $24.12 | 11,380,080 |
| 2024-04-24 | $23.80 | $24.72 | $23.76 | $24.56 | $24.56 | 16,439,210 |
| 2024-04-23 | $24.30 | $24.53 | $23.77 | $23.82 | $23.82 | 15,164,910 |
| 2024-04-22 | $23.90 | $24.93 | $23.50 | $24.56 | $24.56 | 26,442,040 |
| 2024-04-19 | $23.65 | $24.98 | $23.43 | $24.88 | $24.88 | 22,368,790 |
| 2024-04-18 | $23.20 | $24.15 | $23.05 | $23.74 | $23.74 | 12,524,130 |
| 2024-04-17 | $22.68 | $23.35 | $22.68 | $23.35 | $23.35 | 10,695,050 |
| 2024-04-16 | $23.23 | $23.69 | $22.52 | $22.53 | $22.53 | 12,030,440 |
| 2024-04-15 | $22.80 | $23.88 | $22.77 | $23.49 | $23.49 | 17,232,400 |
| 2024-04-12 | $22.34 | $22.97 | $22.14 | $22.61 | $22.61 | 10,458,510 |
| 2024-04-11 | $22.42 | $22.64 | $22.28 | $22.34 | $22.34 | 6,819,850 |
| 2024-04-10 | $22.99 | $23.05 | $22.29 | $22.55 | $22.55 | 8,051,910 |
| 2024-04-09 | $22.70 | $23.06 | $22.39 | $23.05 | $23.05 | 9,302,670 |
| 2024-04-08 | $23.22 | $23.35 | $22.53 | $22.56 | $22.56 | 8,774,200 |
| 2024-04-03 | $23.86 | $23.86 | $23.16 | $23.36 | $23.36 | 7,170,720 |
| 2024-04-02 | $24.13 | $24.20 | $23.62 | $23.86 | $23.86 | 8,084,730 |
| 2024-04-01 | $24.00 | $24.29 | $23.80 | $24.27 | $24.27 | 9,977,070 |
| 2024-03-29 | $23.97 | $24.07 | $23.55 | $23.98 | $23.98 | 6,420,210 |
| 2024-03-28 | $23.04 | $24.42 | $23.04 | $24.03 | $24.03 | 11,144,990 |
| 2024-03-27 | $23.90 | $23.90 | $22.98 | $23.01 | $23.01 | 6,747,820 |
| 2024-03-26 | $24.05 | $24.24 | $23.51 | $23.81 | $23.81 | 6,682,300 |
| 2024-03-25 | $24.76 | $24.99 | $24.12 | $24.15 | $24.15 | 7,075,870 |
| 2024-03-22 | $25.30 | $25.37 | $24.69 | $24.95 | $24.95 | 8,051,690 |
| 2024-03-21 | $25.75 | $25.80 | $24.96 | $25.39 | $25.39 | 10,169,730 |
| 2024-03-20 | $25.78 | $25.87 | $25.40 | $25.70 | $25.70 | 6,425,030 |
| 2024-03-19 | $26.00 | $26.17 | $25.55 | $25.62 | $25.62 | 8,626,520 |
| 2024-03-18 | $25.00 | $26.09 | $25.00 | $26.05 | $26.05 | 12,059,630 |
| 2024-03-15 | $24.77 | $25.13 | $24.52 | $25.02 | $25.02 | 6,632,800 |
| 2024-03-14 | $25.30 | $25.30 | $24.52 | $24.78 | $24.78 | 7,164,000 |
| 2024-03-13 | $25.26 | $25.81 | $24.91 | $25.44 | $25.44 | 8,958,040 |
| 2024-03-12 | $24.92 | $25.53 | $24.88 | $25.30 | $25.30 | 7,960,760 |
| 2024-03-11 | $24.35 | $24.94 | $24.28 | $24.93 | $24.93 | 6,485,540 |
| 2024-03-08 | $24.25 | $24.67 | $24.05 | $24.42 | $24.42 | 5,484,840 |
| 2024-03-07 | $24.91 | $25.04 | $24.26 | $24.27 | $24.27 | 7,562,070 |
| 2024-03-06 | $25.00 | $25.16 | $24.51 | $24.90 | $24.90 | 8,537,940 |
| 2024-03-05 | $24.63 | $25.77 | $24.59 | $25.25 | $25.25 | 13,043,850 |
| 2024-03-04 | $25.03 | $25.03 | $24.51 | $24.81 | $24.81 | 5,922,340 |
| 2024-03-01 | $24.93 | $25.05 | $24.56 | $24.93 | $24.93 | 6,379,330 |
| 2024-02-29 | $23.63 | $24.75 | $23.61 | $24.75 | $24.75 | 8,235,380 |
| 2024-02-28 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2024-02-27 | $24.06 | $24.93 | $24.00 | $24.93 | $24.93 | 8,524,920 |
| 2024-02-26 | $24.08 | $24.60 | $23.78 | $24.29 | $24.29 | 7,925,300 |
| 2024-02-23 | $23.83 | $24.09 | $23.53 | $24.02 | $24.02 | 6,488,970 |
| 2024-02-22 | $23.49 | $23.83 | $23.35 | $23.83 | $23.83 | 6,647,800 |
| 2024-02-21 | $23.15 | $24.22 | $23.04 | $23.55 | $23.55 | 9,020,190 |
| 2024-02-20 | $23.35 | $23.39 | $22.89 | $23.35 | $23.35 | 6,860,750 |
| 2024-02-19 | $23.63 | $23.91 | $23.00 | $23.35 | $23.35 | 9,335,050 |
| 2024-02-08 | $23.05 | $24.40 | $23.05 | $23.46 | $23.46 | 11,127,540 |
| 2024-02-07 | $21.70 | $23.30 | $21.50 | $23.00 | $23.00 | 11,140,390 |
| 2024-02-06 | $19.51 | $21.72 | $19.41 | $21.70 | $21.70 | 10,360,630 |
| 2024-02-05 | $21.01 | $21.03 | $18.80 | $19.61 | $19.61 | 12,029,810 |
| 2024-02-02 | $22.58 | $22.80 | $20.77 | $21.29 | $21.29 | 8,249,240 |
| 2024-02-01 | $22.60 | $23.27 | $22.09 | $22.59 | $22.59 | 4,041,230 |
| 2024-01-31 | $23.52 | $23.73 | $22.76 | $22.78 | $22.78 | 4,610,230 |
| 2024-01-30 | $24.00 | $24.50 | $23.62 | $23.75 | $23.75 | 3,646,140 |
| 2024-01-29 | $24.80 | $25.05 | $24.10 | $24.16 | $24.16 | 3,829,040 |
| 2024-01-26 | $24.51 | $25.25 | $24.45 | $24.71 | $24.71 | 5,966,960 |
| 2024-01-25 | $23.90 | $24.78 | $23.65 | $24.74 | $24.74 | 7,051,930 |
| 2024-01-24 | $23.81 | $23.94 | $22.82 | $23.92 | $23.92 | 5,610,710 |
| 2024-01-23 | $23.59 | $23.88 | $23.01 | $23.64 | $23.64 | 5,574,560 |
| 2024-01-22 | $24.50 | $24.79 | $23.40 | $23.61 | $23.61 | 6,749,900 |
| 2024-01-19 | $25.12 | $25.50 | $24.56 | $24.59 | $24.59 | 5,501,710 |
| 2024-01-18 | $25.18 | $25.50 | $24.33 | $25.13 | $25.13 | 6,510,840 |
| 2024-01-17 | $26.31 | $26.42 | $25.26 | $25.29 | $25.29 | 4,635,060 |
| 2024-01-16 | $26.38 | $26.60 | $25.88 | $26.32 | $26.32 | 4,920,310 |
| 2024-01-15 | $27.15 | $27.19 | $26.32 | $26.46 | $26.46 | 7,241,850 |
| 2024-01-12 | $27.34 | $27.90 | $27.13 | $27.52 | $27.52 | 5,660,570 |
| 2024-01-11 | $26.80 | $27.98 | $26.63 | $27.46 | $27.46 | 6,239,200 |
| 2024-01-10 | $26.91 | $27.60 | $26.30 | $26.75 | $26.75 | 5,350,700 |
| 2024-01-09 | $26.78 | $27.42 | $26.38 | $26.95 | $26.95 | 5,432,920 |
| 2024-01-08 | $27.60 | $27.65 | $26.54 | $26.57 | $26.57 | 5,606,520 |
| 2024-01-05 | $28.39 | $28.58 | $27.45 | $27.61 | $27.61 | 7,831,320 |
| 2024-01-04 | $28.50 | $29.52 | $28.42 | $28.60 | $28.60 | 8,561,530 |
| 2024-01-03 | $28.60 | $28.78 | $28.28 | $28.60 | $28.60 | 7,482,530 |
| 2024-01-02 | $27.75 | $29.30 | $27.61 | $28.70 | $28.70 | 14,225,720 |
| 2024-01-01 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-12-29 | $27.88 | $28.30 | $27.51 | $27.90 | $27.90 | 6,921,690 |
| 2023-12-28 | $27.02 | $28.00 | $26.98 | $27.91 | $27.91 | 8,091,750 |
| 2023-12-27 | $27.40 | $27.58 | $26.87 | $27.15 | $27.15 | 7,448,290 |
| 2023-12-26 | $27.10 | $28.06 | $27.05 | $27.62 | $27.62 | 11,879,030 |
| 2023-12-25 | $25.31 | $27.88 | $25.18 | $27.54 | $27.54 | 18,288,510 |
| 2023-12-22 | $24.64 | $25.77 | $24.53 | $25.40 | $25.40 | 10,184,320 |
| 2023-12-21 | $25.01 | $25.10 | $24.14 | $24.64 | $24.64 | 10,077,570 |
| 2023-12-20 | $26.26 | $26.30 | $25.07 | $25.07 | $25.07 | 7,276,020 |
| 2023-12-19 | $26.33 | $26.55 | $26.17 | $26.21 | $26.21 | 2,990,870 |
| 2023-12-18 | $26.88 | $27.00 | $26.35 | $26.35 | $26.35 | 3,412,710 |
| 2023-12-15 | $27.47 | $27.68 | $26.90 | $27.00 | $27.00 | 4,277,330 |
| 2023-12-14 | $27.51 | $28.07 | $27.35 | $27.43 | $27.43 | 3,610,080 |
| 2023-12-13 | $27.11 | $28.01 | $27.05 | $27.48 | $27.48 | 8,683,070 |
| 2023-12-12 | $27.22 | $27.71 | $26.92 | $27.14 | $27.14 | 5,642,220 |
| 2023-12-11 | $27.25 | $27.60 | $26.71 | $27.57 | $27.57 | 5,789,810 |
| 2023-12-08 | $27.58 | $27.74 | $27.30 | $27.30 | $27.30 | 5,299,640 |
| 2023-12-07 | $27.50 | $27.75 | $27.24 | $27.58 | $27.58 | 3,732,480 |
| 2023-12-06 | $27.55 | $27.79 | $27.46 | $27.54 | $27.54 | 3,675,020 |
| 2023-12-05 | $28.44 | $28.44 | $27.50 | $27.52 | $27.52 | 5,743,110 |
| 2023-12-04 | $28.43 | $28.85 | $28.42 | $28.44 | $28.44 | 2,582,720 |
| 2023-12-01 | $28.12 | $28.61 | $28.08 | $28.47 | $28.47 | 3,238,550 |
| 2023-11-30 | $29.01 | $29.26 | $28.18 | $28.19 | $28.19 | 5,692,380 |
| 2023-11-29 | $29.38 | $29.56 | $29.03 | $29.06 | $29.06 | 3,626,230 |
| 2023-11-28 | $29.19 | $29.48 | $29.19 | $29.37 | $29.37 | 2,690,950 |
| 2023-11-27 | $28.98 | $29.55 | $28.90 | $29.32 | $29.32 | 4,098,230 |
| 2023-11-24 | $29.40 | $29.58 | $28.98 | $29.12 | $29.12 | 5,280,230 |
| 2023-11-23 | $29.24 | $29.61 | $29.16 | $29.59 | $29.59 | 5,068,370 |
| 2023-11-22 | $29.16 | $29.85 | $29.10 | $29.35 | $29.35 | 7,617,470 |
| 2023-11-21 | $29.62 | $29.65 | $29.20 | $29.27 | $29.27 | 5,120,470 |
| 2023-11-20 | $29.08 | $29.72 | $28.79 | $29.64 | $29.64 | 8,179,420 |
| 2023-11-17 | $28.75 | $29.08 | $28.66 | $29.07 | $29.07 | 3,512,000 |
| 2023-11-16 | $29.10 | $29.20 | $28.80 | $28.81 | $28.81 | 3,863,630 |
| 2023-11-15 | $29.37 | $29.58 | $28.95 | $29.11 | $29.11 | 5,690,210 |
| 2023-11-14 | $29.38 | $29.68 | $29.03 | $29.21 | $29.21 | 7,328,250 |
| 2023-11-13 | $28.50 | $29.62 | $28.45 | $29.54 | $29.54 | 11,099,280 |
| 2023-11-10 | $28.51 | $28.65 | $28.32 | $28.56 | $28.56 | 3,399,010 |
| 2023-11-09 | $28.66 | $28.79 | $28.39 | $28.57 | $28.57 | 3,445,900 |
| 2023-11-08 | $28.73 | $28.95 | $28.48 | $28.71 | $28.71 | 5,162,640 |
| 2023-11-07 | $28.82 | $28.88 | $28.57 | $28.75 | $28.75 | 4,517,700 |
| 2023-11-06 | $28.42 | $28.94 | $28.42 | $28.92 | $28.92 | 6,321,900 |
| 2023-11-03 | $27.90 | $28.45 | $27.90 | $28.29 | $28.29 | 5,424,800 |
| 2023-11-02 | $28.48 | $28.66 | $27.88 | $27.90 | $27.90 | 5,405,160 |
| 2023-11-01 | $28.68 | $28.88 | $28.48 | $28.52 | $28.52 | 3,529,600 |
| 2023-10-31 | $28.75 | $29.07 | $28.61 | $28.73 | $28.73 | 4,367,940 |
| 2023-10-30 | $28.55 | $28.85 | $28.47 | $28.77 | $28.77 | 4,808,390 |
| 2023-10-27 | $28.18 | $28.83 | $27.97 | $28.73 | $28.73 | 5,608,940 |
| 2023-10-26 | $27.73 | $28.38 | $27.55 | $28.33 | $28.33 | 6,154,430 |
| 2023-10-25 | $27.95 | $28.47 | $27.83 | $27.92 | $27.92 | 5,865,530 |
| 2023-10-24 | $27.45 | $27.80 | $27.20 | $27.71 | $27.71 | 5,236,660 |
| 2023-10-23 | $27.78 | $27.99 | $27.31 | $27.40 | $27.40 | 5,939,440 |
| 2023-10-20 | $29.47 | $29.55 | $27.70 | $27.78 | $27.78 | 12,697,860 |
| 2023-10-19 | $29.99 | $30.43 | $29.49 | $29.51 | $29.51 | 7,495,550 |
| 2023-10-18 | $30.51 | $30.65 | $30.04 | $30.10 | $30.10 | 4,811,150 |
| 2023-10-17 | $30.50 | $30.73 | $30.00 | $30.73 | $30.73 | 5,318,450 |
| 2023-10-16 | $30.70 | $31.25 | $30.29 | $30.50 | $30.50 | 7,648,490 |
| 2023-10-13 | $31.08 | $31.18 | $30.44 | $30.70 | $30.70 | 5,398,140 |
| 2023-10-12 | $31.45 | $31.55 | $31.06 | $31.25 | $31.25 | 4,350,680 |
| 2023-10-11 | $31.60 | $31.84 | $31.03 | $31.24 | $31.24 | 6,313,290 |
| 2023-10-10 | $31.77 | $32.08 | $31.53 | $31.64 | $31.64 | 5,299,840 |
| 2023-10-09 | $32.46 | $32.46 | $31.60 | $31.77 | $31.77 | 9,637,990 |
| 2023-09-28 | $30.26 | $32.40 | $30.26 | $32.05 | $32.05 | 19,139,360 |
| 2023-09-27 | $29.53 | $30.04 | $29.36 | $29.95 | $29.95 | 3,050,420 |
| 2023-09-26 | $29.60 | $29.70 | $29.38 | $29.53 | $29.53 | 2,198,300 |
| 2023-09-25 | $30.05 | $30.05 | $29.50 | $29.60 | $29.60 | 3,154,210 |
| 2023-09-22 | $29.33 | $30.06 | $29.18 | $30.05 | $30.05 | 4,768,290 |
| 2023-09-21 | $29.56 | $29.81 | $29.35 | $29.39 | $29.39 | 4,165,630 |
| 2023-09-20 | $30.39 | $30.39 | $29.55 | $29.56 | $29.56 | 5,072,310 |
| 2023-09-19 | $31.40 | $31.40 | $30.25 | $30.30 | $30.30 | 7,763,670 |
| 2023-09-18 | $30.96 | $32.35 | $30.86 | $31.48 | $31.48 | 12,485,350 |
| 2023-09-15 | $30.38 | $30.77 | $30.30 | $30.76 | $30.76 | 4,403,680 |
| 2023-09-14 | $30.35 | $30.58 | $30.22 | $30.42 | $30.42 | 2,050,610 |
| 2023-09-13 | $30.86 | $30.95 | $30.19 | $30.41 | $30.41 | 3,528,520 |
| 2023-09-12 | $30.99 | $31.04 | $30.67 | $30.87 | $30.87 | 2,891,570 |
| 2023-09-11 | $31.28 | $31.37 | $30.72 | $30.99 | $30.99 | 4,938,800 |
| 2023-09-08 | $30.67 | $31.47 | $30.64 | $31.28 | $31.28 | 7,442,250 |
| 2023-09-07 | $30.96 | $31.13 | $30.77 | $30.81 | $30.81 | 5,310,320 |
| 2023-09-06 | $30.28 | $31.15 | $29.90 | $31.10 | $31.10 | 7,852,780 |
| 2023-09-05 | $30.49 | $30.65 | $30.12 | $30.25 | $30.25 | 3,811,070 |
| 2023-09-04 | $30.20 | $30.52 | $29.97 | $30.52 | $30.52 | 4,498,580 |
| 2023-09-01 | $30.32 | $30.32 | $29.91 | $30.02 | $30.02 | 3,677,260 |
| 2023-08-31 | $30.26 | $30.52 | $30.02 | $30.14 | $30.14 | 4,070,240 |
| 2023-08-30 | $30.32 | $30.70 | $29.98 | $30.26 | $30.26 | 6,053,810 |
| 2023-08-29 | $29.00 | $30.85 | $28.90 | $30.31 | $30.31 | 7,801,440 |
| 2023-08-28 | $30.98 | $30.98 | $28.89 | $29.24 | $29.24 | 8,735,950 |
| 2023-08-25 | $30.64 | $30.64 | $28.70 | $29.01 | $29.01 | 10,168,590 |
| 2023-08-24 | $29.94 | $30.90 | $29.80 | $30.89 | $30.89 | 6,495,180 |
| 2023-08-23 | $30.70 | $30.73 | $29.77 | $29.83 | $29.83 | 4,318,150 |
| 2023-08-22 | $30.74 | $31.22 | $30.22 | $30.90 | $30.90 | 5,038,430 |
| 2023-08-21 | $31.20 | $31.66 | $30.74 | $30.74 | $30.74 | 5,001,910 |
| 2023-08-18 | $31.34 | $32.14 | $31.21 | $31.28 | $31.28 | 8,464,800 |
| 2023-08-17 | $30.35 | $31.64 | $30.06 | $31.50 | $31.50 | 9,735,850 |
| 2023-08-16 | $30.00 | $30.84 | $29.96 | $30.41 | $30.41 | 4,357,330 |
| 2023-08-15 | $30.30 | $30.44 | $29.92 | $30.16 | $30.16 | 2,895,370 |
| 2023-08-14 | $29.95 | $30.37 | $29.64 | $30.29 | $30.29 | 3,525,740 |
| 2023-08-11 | $30.81 | $30.88 | $30.16 | $30.16 | $30.16 | 4,683,950 |
| 2023-08-10 | $30.96 | $31.08 | $30.76 | $30.88 | $30.88 | 3,514,590 |
| 2023-08-09 | $30.90 | $31.04 | $30.80 | $30.94 | $30.94 | 3,193,100 |
| 2023-08-08 | $31.28 | $31.32 | $30.70 | $30.90 | $30.90 | 4,458,170 |
| 2023-08-07 | $31.42 | $31.54 | $31.19 | $31.25 | $31.25 | 3,322,170 |
| 2023-08-04 | $31.41 | $31.58 | $31.26 | $31.50 | $31.50 | 4,096,340 |
| 2023-08-03 | $31.22 | $31.42 | $31.13 | $31.29 | $31.29 | 2,830,220 |
| 2023-08-02 | $31.44 | $31.57 | $31.20 | $31.25 | $31.25 | 2,734,500 |
| 2023-08-01 | $31.68 | $31.88 | $31.44 | $31.46 | $31.46 | 3,326,980 |
| 2023-07-31 | $31.25 | $31.75 | $31.25 | $31.71 | $31.71 | 5,108,450 |
| 2023-07-28 | $31.13 | $31.37 | $30.90 | $31.28 | $31.28 | 6,560,450 |
| 2023-07-27 | $31.86 | $32.00 | $31.21 | $31.33 | $31.33 | 6,468,740 |
| 2023-07-26 | $32.00 | $32.16 | $31.63 | $31.85 | $31.85 | 4,045,930 |
| 2023-07-25 | $31.89 | $32.12 | $31.81 | $32.04 | $32.04 | 4,259,230 |
| 2023-07-24 | $31.40 | $31.89 | $31.37 | $31.77 | $31.77 | 2,940,880 |
| 2023-07-21 | $31.77 | $31.87 | $31.23 | $31.51 | $31.51 | 3,816,290 |
| 2023-07-20 | $32.04 | $32.38 | $31.64 | $31.66 | $31.66 | 4,373,840 |
| 2023-07-19 | $33.00 | $33.00 | $31.90 | $32.01 | $32.01 | 5,648,670 |
| 2023-07-18 | $32.86 | $33.28 | $32.50 | $33.02 | $33.02 | 3,975,690 |
| 2023-07-17 | $32.30 | $33.08 | $32.06 | $32.91 | $32.91 | 6,497,140 |
| 2023-07-14 | $32.66 | $32.79 | $32.25 | $32.36 | $32.36 | 4,514,330 |
| 2023-07-13 | $32.82 | $33.08 | $32.55 | $32.57 | $32.57 | 4,268,780 |
| 2023-07-12 | $33.35 | $33.44 | $32.77 | $32.84 | $32.84 | 3,422,700 |
| 2023-07-11 | $32.95 | $33.45 | $32.95 | $33.35 | $33.35 | 3,304,960 |
| 2023-07-10 | $32.81 | $33.35 | $32.75 | $32.98 | $32.98 | 2,376,120 |
| 2023-07-07 | $33.25 | $33.35 | $32.75 | $32.82 | $32.82 | 3,442,860 |
| 2023-07-06 | $33.44 | $33.57 | $33.18 | $33.33 | $33.33 | 3,271,800 |
| 2023-07-05 | $33.90 | $34.06 | $33.57 | $33.64 | $33.54 | 4,253,430 |
| 2023-07-04 | $33.78 | $33.98 | $33.55 | $33.78 | $33.68 | 3,876,920 |
| 2023-07-03 | $33.85 | $34.20 | $33.74 | $33.92 | $33.82 | 6,128,440 |
| 2023-06-30 | $33.05 | $34.05 | $33.05 | $33.78 | $33.68 | 7,833,620 |
| 2023-06-29 | $32.83 | $33.68 | $32.83 | $33.12 | $33.02 | 5,449,390 |
| 2023-06-28 | $32.63 | $33.18 | $32.18 | $32.98 | $32.88 | 5,247,120 |
| 2023-06-27 | $32.58 | $33.14 | $32.46 | $32.64 | $32.64 | 3,297,960 |
| 2023-06-26 | $32.26 | $32.92 | $32.07 | $32.62 | $32.62 | 4,432,820 |
| 2023-06-21 | $32.90 | $32.97 | $32.57 | $32.63 | $32.63 | 4,804,420 |
| 2023-06-20 | $32.13 | $33.40 | $32.01 | $32.99 | $32.99 | 9,640,360 |
| 2023-06-19 | $32.47 | $32.48 | $32.09 | $32.10 | $32.10 | 3,591,920 |
| 2023-06-16 | $32.23 | $32.62 | $32.20 | $32.33 | $32.33 | 4,808,920 |
| 2023-06-15 | $31.72 | $32.39 | $31.57 | $32.23 | $32.23 | 5,152,560 |
| 2023-06-14 | $31.60 | $31.86 | $31.58 | $31.74 | $31.74 | 3,602,060 |
| 2023-06-13 | $31.59 | $32.19 | $31.37 | $31.67 | $31.67 | 6,328,300 |
| 2023-06-12 | $31.63 | $31.83 | $31.37 | $31.58 | $31.58 | 4,238,220 |
| 2023-06-09 | $31.38 | $31.66 | $30.80 | $31.58 | $31.58 | 6,525,940 |
| 2023-06-08 | $31.84 | $31.91 | $31.26 | $31.29 | $31.29 | 6,198,090 |
| 2023-06-07 | $32.25 | $32.26 | $31.55 | $31.77 | $31.77 | 5,081,670 |
| 2023-06-06 | $33.60 | $33.60 | $31.97 | $32.10 | $32.10 | 10,789,750 |
| 2023-06-05 | $34.02 | $34.11 | $33.58 | $33.61 | $33.61 | 4,630,750 |
| 2023-06-02 | $34.08 | $34.16 | $33.80 | $34.01 | $34.01 | 4,275,550 |
| 2023-06-01 | $34.15 | $34.27 | $33.50 | $34.05 | $34.05 | 3,654,600 |
| 2023-05-31 | $33.95 | $34.48 | $33.82 | $34.00 | $34.00 | 4,967,350 |
| 2023-05-30 | $34.18 | $34.48 | $33.48 | $34.02 | $34.02 | 6,535,240 |
| 2023-05-29 | $35.20 | $35.29 | $34.35 | $34.39 | $34.39 | 4,553,800 |
| 2023-05-26 | $34.69 | $34.73 | $34.08 | $34.56 | $34.56 | 3,370,430 |
| 2023-05-25 | $34.35 | $34.78 | $34.33 | $34.59 | $34.59 | 3,497,040 |
| 2023-05-24 | $34.45 | $34.82 | $34.25 | $34.43 | $34.43 | 2,995,750 |
| 2023-05-23 | $34.81 | $35.00 | $34.41 | $34.48 | $34.48 | 4,417,460 |
| 2023-05-22 | $35.40 | $35.59 | $34.83 | $34.95 | $34.95 | 4,458,590 |
| 2023-05-19 | $35.50 | $35.71 | $35.10 | $35.46 | $35.46 | 3,781,990 |
| 2023-05-18 | $35.50 | $35.66 | $35.27 | $35.53 | $35.53 | 5,601,750 |
| 2023-05-17 | $35.02 | $35.96 | $34.88 | $35.80 | $35.80 | 8,091,060 |
| 2023-05-16 | $35.07 | $35.47 | $34.73 | $35.03 | $35.03 | 4,086,580 |
| 2023-05-15 | $34.52 | $35.16 | $34.50 | $35.12 | $35.12 | 4,779,820 |
| 2023-05-12 | $34.57 | $34.79 | $34.20 | $34.67 | $34.67 | 4,055,630 |
| 2023-05-11 | $35.22 | $35.49 | $34.60 | $34.65 | $34.65 | 5,462,980 |
| 2023-05-10 | $35.34 | $35.34 | $34.67 | $35.25 | $35.25 | 6,074,640 |
| 2023-05-09 | $36.66 | $36.80 | $35.32 | $35.35 | $35.35 | 10,797,830 |
| 2023-05-08 | $35.57 | $36.76 | $35.50 | $36.63 | $36.63 | 11,441,010 |
| 2023-05-05 | $35.91 | $36.29 | $35.41 | $35.57 | $35.57 | 8,074,120 |
| 2023-05-04 | $35.69 | $36.51 | $35.50 | $36.10 | $36.10 | 9,962,870 |
| 2023-05-03 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 0 |
| 2023-05-02 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 0 |
| 2023-04-28 | $35.92 | $35.93 | $35.30 | $35.83 | $35.83 | 10,980,800 |
| 2023-04-27 | $35.32 | $36.33 | $33.85 | $36.03 | $36.03 | 15,971,470 |
| 2023-04-26 | $35.55 | $36.60 | $35.20 | $35.65 | $35.65 | 15,979,570 |
| 2023-04-25 | $36.29 | $36.82 | $35.07 | $35.62 | $35.62 | 13,862,330 |
| 2023-04-24 | $38.00 | $38.13 | $36.15 | $36.48 | $36.48 | 21,400,290 |
| 2023-04-21 | $37.00 | $38.55 | $36.89 | $37.78 | $37.78 | 35,532,500 |
| 2023-04-20 | $35.69 | $35.69 | $34.72 | $35.32 | $35.32 | 5,048,930 |
| 2023-04-19 | $35.75 | $36.18 | $35.38 | $35.54 | $35.54 | 4,633,630 |
| 2023-04-18 | $34.76 | $36.45 | $34.75 | $35.76 | $35.76 | 10,072,180 |
| 2023-04-17 | $34.56 | $35.09 | $34.55 | $34.88 | $34.88 | 4,386,080 |
| 2023-04-14 | $34.21 | $34.55 | $34.12 | $34.45 | $34.45 | 3,136,080 |
| 2023-04-13 | $34.20 | $34.42 | $33.88 | $34.28 | $34.28 | 3,688,950 |
| 2023-04-12 | $34.81 | $35.08 | $34.09 | $34.20 | $34.20 | 5,404,060 |
| 2023-04-11 | $34.80 | $34.82 | $34.36 | $34.81 | $34.81 | 3,969,510 |
| 2023-04-10 | $34.99 | $35.14 | $34.43 | $34.86 | $34.86 | 4,800,000 |
| 2023-04-07 | $34.59 | $34.99 | $34.40 | $34.68 | $34.68 | 4,593,610 |
| 2023-04-06 | $33.80 | $34.89 | $33.46 | $34.65 | $34.65 | 6,934,470 |
| 2023-04-05 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2023-04-04 | $34.26 | $34.56 | $33.65 | $33.81 | $33.81 | 6,032,760 |
| 2023-04-03 | $33.94 | $34.31 | $33.34 | $34.23 | $34.23 | 7,574,000 |
| 2023-03-31 | $34.48 | $34.50 | $34.06 | $34.30 | $34.30 | 4,104,950 |
| 2023-03-30 | $34.12 | $34.55 | $34.09 | $34.42 | $34.42 | 3,035,060 |
| 2023-03-29 | $34.70 | $34.72 | $33.93 | $34.19 | $34.19 | 4,665,560 |
| 2023-03-28 | $35.04 | $35.04 | $34.42 | $34.50 | $34.50 | 4,330,850 |
| 2023-03-27 | $34.91 | $35.19 | $34.82 | $35.05 | $35.05 | 4,181,740 |
| 2023-03-24 | $35.00 | $35.09 | $34.77 | $35.03 | $35.03 | 3,916,200 |
| 2023-03-23 | $34.75 | $35.14 | $34.47 | $35.10 | $35.10 | 4,758,210 |
| 2023-03-22 | $35.30 | $35.30 | $34.69 | $34.85 | $34.85 | 5,828,670 |
| 2023-03-21 | $34.55 | $35.33 | $34.55 | $35.25 | $35.25 | 9,634,090 |
| 2023-03-20 | $35.03 | $35.03 | $33.89 | $34.13 | $34.13 | 8,543,680 |
| 2023-03-17 | $35.67 | $35.74 | $34.68 | $34.99 | $34.99 | 9,146,190 |
| 2023-03-16 | $36.61 | $36.61 | $35.48 | $35.50 | $35.50 | 7,034,310 |
| 2023-03-15 | $37.13 | $37.20 | $36.29 | $36.66 | $36.66 | 7,015,400 |
| 2023-03-14 | $36.90 | $37.16 | $36.37 | $37.12 | $37.12 | 4,722,300 |
| 2023-03-13 | $36.75 | $37.29 | $36.73 | $36.92 | $36.92 | 4,068,530 |
| 2023-03-10 | $37.02 | $37.27 | $36.70 | $37.24 | $37.24 | 5,779,320 |
| 2023-03-09 | $37.59 | $37.69 | $36.98 | $37.35 | $37.35 | 5,226,260 |
| 2023-03-08 | $37.26 | $37.89 | $37.25 | $37.59 | $37.59 | 5,503,060 |
| 2023-03-07 | $38.70 | $38.70 | $37.40 | $37.55 | $37.55 | 10,079,400 |
| 2023-03-06 | $39.15 | $39.34 | $38.53 | $38.75 | $38.75 | 8,635,560 |
| 2023-03-03 | $38.38 | $39.03 | $37.90 | $38.78 | $38.78 | 10,068,150 |
| 2023-03-02 | $38.32 | $38.66 | $38.15 | $38.43 | $38.43 | 6,477,840 |
| 2023-03-01 | $38.14 | $38.30 | $37.81 | $38.26 | $38.26 | 5,927,420 |
| 2023-02-28 | $38.52 | $38.68 | $37.85 | $38.26 | $38.26 | 9,941,720 |
| 2023-02-27 | $38.88 | $39.43 | $38.40 | $38.72 | $38.72 | 9,656,570 |
| 2023-02-24 | $38.36 | $39.67 | $38.24 | $39.02 | $39.02 | 13,974,450 |
| 2023-02-23 | $38.90 | $39.18 | $38.17 | $38.35 | $38.35 | 9,227,900 |
| 2023-02-22 | $38.76 | $39.26 | $38.47 | $38.85 | $38.85 | 8,268,800 |
| 2023-02-21 | $37.30 | $39.39 | $37.30 | $38.80 | $38.80 | 16,186,020 |
| 2023-02-20 | $37.35 | $37.35 | $36.88 | $37.20 | $37.20 | 5,785,940 |
| 2023-02-17 | $37.62 | $37.95 | $36.92 | $37.43 | $37.43 | 7,770,300 |
| 2023-02-16 | $38.36 | $39.07 | $37.18 | $37.63 | $37.63 | 10,852,480 |
| 2023-02-15 | $37.95 | $38.57 | $37.76 | $38.40 | $38.40 | 6,824,970 |
| 2023-02-14 | $38.50 | $38.58 | $37.71 | $38.03 | $38.03 | 8,356,930 |
| 2023-02-13 | $37.54 | $38.78 | $37.48 | $38.65 | $38.65 | 11,078,960 |
| 2023-02-10 | $38.16 | $38.35 | $37.32 | $37.44 | $37.44 | 6,923,330 |
| 2023-02-09 | $37.56 | $38.30 | $37.42 | $38.24 | $38.24 | 6,452,010 |
| 2023-02-08 | $38.41 | $38.44 | $37.60 | $37.64 | $37.64 | 5,681,140 |
| 2023-02-07 | $38.66 | $38.70 | $37.96 | $38.38 | $38.38 | 4,731,800 |
| 2023-02-06 | $38.80 | $39.30 | $38.45 | $38.52 | $38.52 | 5,286,760 |
| 2023-02-03 | $38.24 | $38.90 | $38.14 | $38.90 | $38.90 | 5,519,750 |
| 2023-02-02 | $39.39 | $39.42 | $38.35 | $38.36 | $38.36 | 7,751,500 |
| 2023-02-01 | $39.19 | $39.24 | $38.80 | $39.15 | $39.15 | 6,161,270 |
| 2023-01-31 | $38.87 | $39.18 | $38.73 | $39.00 | $39.00 | 5,066,220 |
| 2023-01-30 | $38.45 | $39.58 | $38.40 | $39.00 | $39.00 | 10,513,670 |
| 2023-01-20 | $38.45 | $38.45 | $37.72 | $38.08 | $38.08 | 6,809,730 |
| 2023-01-19 | $37.55 | $38.25 | $37.39 | $38.06 | $38.06 | 6,479,410 |
| 2023-01-18 | $37.42 | $37.70 | $37.16 | $37.55 | $37.55 | 4,534,830 |
| 2023-01-17 | $37.13 | $37.95 | $36.91 | $37.42 | $37.42 | 7,277,710 |
| 2023-01-16 | $36.22 | $37.23 | $36.21 | $37.01 | $37.01 | 7,881,580 |
| 2023-01-13 | $36.30 | $36.60 | $36.00 | $36.32 | $36.32 | 6,277,220 |
| 2023-01-12 | $36.94 | $37.33 | $36.28 | $36.38 | $36.38 | 7,012,480 |
| 2023-01-11 | $36.74 | $37.34 | $36.36 | $36.49 | $36.49 | 7,486,490 |
| 2023-01-10 | $37.50 | $37.70 | $36.36 | $36.89 | $36.89 | 10,583,200 |
| 2023-01-09 | $38.59 | $38.80 | $37.18 | $37.45 | $37.45 | 8,741,500 |
| 2023-01-06 | $38.88 | $39.10 | $38.37 | $38.59 | $38.59 | 5,714,600 |
| 2023-01-05 | $39.23 | $39.28 | $38.80 | $38.96 | $38.96 | 4,265,530 |
| 2023-01-04 | $39.14 | $39.64 | $38.83 | $39.24 | $39.24 | 4,714,240 |
| 2023-01-03 | $38.20 | $39.58 | $37.70 | $39.37 | $39.37 | 6,833,100 |
| 2023-01-02 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-12-30 | $37.91 | $38.53 | $37.70 | $38.00 | $38.00 | 3,485,360 |
| 2022-12-29 | $36.90 | $38.59 | $36.89 | $38.00 | $38.00 | 5,725,560 |
| 2022-12-28 | $37.65 | $37.97 | $36.88 | $37.15 | $37.15 | 4,270,980 |
| 2022-12-27 | $37.33 | $37.64 | $36.82 | $37.64 | $37.64 | 3,346,510 |
| 2022-12-26 | $36.22 | $37.38 | $36.10 | $37.33 | $37.33 | 4,765,150 |
| 2022-12-23 | $36.50 | $36.69 | $35.64 | $36.02 | $36.02 | 3,748,480 |
| 2022-12-22 | $37.07 | $37.38 | $36.45 | $36.51 | $36.51 | 3,262,950 |
| 2022-12-21 | $37.97 | $37.98 | $36.70 | $36.85 | $36.85 | 4,203,250 |
| 2022-12-20 | $37.60 | $38.74 | $37.58 | $37.86 | $37.86 | 3,762,960 |
| 2022-12-19 | $37.65 | $38.17 | $37.63 | $37.80 | $37.80 | 2,945,400 |
| 2022-12-16 | $38.40 | $38.55 | $37.40 | $37.61 | $37.61 | 4,806,090 |
| 2022-12-15 | $38.30 | $38.83 | $38.07 | $38.69 | $38.69 | 2,483,100 |
| 2022-12-14 | $38.58 | $39.26 | $38.30 | $38.48 | $38.48 | 3,007,590 |
| 2022-12-13 | $39.61 | $40.10 | $38.71 | $38.72 | $38.72 | 5,244,910 |
| 2022-12-12 | $39.00 | $40.19 | $38.46 | $39.75 | $39.75 | 7,135,220 |
| 2022-12-09 | $39.03 | $39.26 | $38.40 | $39.17 | $39.17 | 5,570,860 |
| 2022-12-08 | $39.61 | $39.75 | $38.80 | $39.02 | $39.02 | 5,741,690 |
| 2022-12-07 | $39.74 | $40.30 | $39.42 | $39.82 | $39.82 | 5,575,540 |
| 2022-12-06 | $39.13 | $40.06 | $38.72 | $39.74 | $39.74 | 7,724,230 |
| 2022-12-05 | $39.66 | $39.88 | $39.05 | $39.29 | $39.29 | 6,212,020 |
| 2022-12-01 | $39.22 | $40.50 | $39.22 | $39.64 | $39.64 | 9,508,540 |
| 2022-11-30 | $39.13 | $39.61 | $38.67 | $39.45 | $39.45 | 7,319,580 |
| 2022-11-29 | $40.47 | $40.49 | $39.07 | $39.40 | $39.40 | 8,881,440 |
| 2022-11-28 | $38.31 | $39.25 | $38.20 | $39.06 | $39.06 | 5,075,000 |
| 2022-11-25 | $40.20 | $40.46 | $38.75 | $39.04 | $39.04 | 6,937,250 |
| 2022-11-24 | $40.20 | $40.88 | $39.80 | $40.49 | $40.49 | 4,849,360 |
| 2022-11-23 | $41.10 | $41.12 | $39.51 | $40.25 | $40.25 | 7,870,650 |
| 2022-11-22 | $41.90 | $42.37 | $41.11 | $41.29 | $41.29 | 5,027,010 |
| 2022-11-21 | $40.72 | $42.07 | $40.55 | $42.02 | $42.02 | 6,406,330 |
| 2022-11-18 | $41.51 | $42.30 | $40.83 | $40.92 | $40.92 | 5,313,130 |
| 2022-11-17 | $41.02 | $42.00 | $40.03 | $41.99 | $41.99 | 8,171,740 |
| 2022-11-16 | $42.45 | $42.97 | $41.12 | $41.49 | $41.49 | 9,782,950 |
| 2022-11-15 | $41.50 | $42.45 | $41.20 | $42.45 | $42.45 | 6,795,960 |
| 2022-11-14 | $41.79 | $42.55 | $41.38 | $41.54 | $41.54 | 5,886,600 |
| 2022-11-11 | $43.09 | $43.15 | $41.53 | $42.34 | $42.34 | 8,946,110 |
| 2022-11-10 | $43.01 | $43.48 | $41.71 | $42.16 | $42.16 | 9,798,500 |
| 2022-11-09 | $44.64 | $45.03 | $43.31 | $43.50 | $43.50 | 8,115,720 |
| 2022-11-08 | $43.70 | $44.45 | $43.12 | $44.13 | $44.13 | 9,019,180 |
| 2022-11-07 | $44.12 | $44.75 | $42.90 | $43.73 | $43.73 | 10,335,380 |
| 2022-11-04 | $45.20 | $45.24 | $43.88 | $44.50 | $44.50 | 14,306,850 |
| 2022-11-03 | $44.50 | $45.94 | $44.40 | $45.16 | $45.16 | 8,316,660 |
| 2022-11-02 | $45.51 | $46.55 | $44.68 | $44.85 | $44.85 | 11,731,000 |
| 2022-11-01 | $46.18 | $46.72 | $45.47 | $46.11 | $46.11 | 12,267,970 |
| 2022-10-31 | $44.00 | $46.96 | $42.82 | $46.80 | $46.80 | 15,853,670 |
| 2022-10-28 | $45.20 | $45.70 | $42.90 | $43.19 | $43.19 | 10,859,050 |
| 2022-10-27 | $45.70 | $45.97 | $44.55 | $45.30 | $45.30 | 10,553,500 |
| 2022-10-26 | $44.92 | $46.33 | $43.81 | $45.75 | $45.75 | 17,083,840 |
| 2022-10-25 | $42.07 | $46.10 | $42.07 | $44.91 | $44.91 | 31,651,060 |
| 2022-10-24 | $38.12 | $41.32 | $38.01 | $40.70 | $40.70 | 16,337,390 |
| 2022-10-21 | $37.97 | $38.84 | $37.63 | $37.70 | $37.70 | 4,347,530 |
| 2022-10-20 | $38.01 | $38.69 | $37.15 | $38.02 | $38.02 | 5,892,230 |
| 2022-10-19 | $38.50 | $38.81 | $38.10 | $38.16 | $38.16 | 4,821,010 |
| 2022-10-18 | $38.80 | $39.15 | $38.00 | $38.43 | $38.43 | 6,006,120 |
| 2022-10-17 | $38.90 | $40.00 | $38.30 | $39.06 | $39.06 | 7,874,610 |
| 2022-10-14 | $38.21 | $38.90 | $37.56 | $38.72 | $38.72 | 5,195,620 |
| 2022-10-13 | $36.60 | $38.49 | $36.36 | $38.10 | $38.10 | 6,749,190 |
| 2022-10-12 | $35.65 | $36.92 | $34.80 | $36.80 | $36.80 | 5,522,240 |
| 2022-10-11 | $35.25 | $35.88 | $34.86 | $35.64 | $35.64 | 3,879,690 |
| 2022-10-10 | $36.00 | $36.53 | $35.15 | $35.46 | $35.46 | 6,038,460 |
| 2022-09-30 | $38.17 | $38.41 | $35.74 | $35.93 | $35.93 | 6,675,650 |
| 2022-09-29 | $37.50 | $38.88 | $37.50 | $38.08 | $38.08 | 5,351,630 |
| 2022-09-28 | $39.07 | $39.83 | $37.25 | $37.26 | $37.26 | 5,438,010 |
| 2022-09-27 | $38.32 | $39.50 | $38.28 | $39.16 | $39.16 | 4,897,320 |
| 2022-09-26 | $39.89 | $39.89 | $38.07 | $38.32 | $38.32 | 5,891,750 |
| 2022-09-23 | $40.71 | $42.12 | $39.80 | $39.91 | $39.91 | 6,001,470 |
| 2022-09-22 | $39.00 | $41.08 | $38.80 | $40.71 | $40.71 | 7,396,180 |
| 2022-09-21 | $39.75 | $39.77 | $38.65 | $39.15 | $39.15 | 4,202,830 |
| 2022-09-20 | $40.70 | $40.82 | $39.32 | $39.84 | $39.84 | 4,767,880 |
| 2022-09-19 | $41.16 | $41.97 | $39.72 | $40.16 | $40.16 | 6,449,060 |
| 2022-09-16 | $40.50 | $42.30 | $40.30 | $41.15 | $41.15 | 7,364,220 |
| 2022-09-15 | $42.12 | $42.19 | $40.29 | $40.71 | $40.71 | 6,297,990 |
| 2022-09-14 | $41.43 | $42.67 | $40.91 | $42.13 | $42.13 | 7,338,630 |
| 2022-09-13 | $41.10 | $41.87 | $40.73 | $41.73 | $41.73 | 5,128,280 |
| 2022-09-12 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
| 2022-09-09 | $41.52 | $41.94 | $40.62 | $41.05 | $41.05 | 5,669,730 |
| 2022-09-08 | $40.40 | $42.00 | $40.13 | $41.65 | $41.65 | 6,725,650 |
| 2022-09-07 | $40.20 | $40.66 | $40.00 | $40.60 | $40.60 | 4,935,130 |
| 2022-09-06 | $39.68 | $41.10 | $39.39 | $40.44 | $40.44 | 6,089,170 |
| 2022-09-05 | $39.39 | $39.89 | $39.00 | $39.69 | $39.69 | 6,003,040 |
| 2022-09-02 | $38.05 | $39.47 | $37.93 | $39.18 | $39.18 | 7,157,580 |
| 2022-09-01 | $39.00 | $39.67 | $37.97 | $38.05 | $38.05 | 7,716,300 |
| 2022-08-31 | $40.22 | $40.60 | $38.95 | $39.02 | $39.02 | 4,888,060 |
| 2022-08-30 | $40.21 | $40.95 | $39.71 | $40.26 | $40.26 | 3,541,420 |
| 2022-08-29 | $40.21 | $41.09 | $39.73 | $40.25 | $40.25 | 7,163,330 |
| 2022-08-26 | $40.74 | $41.13 | $40.28 | $40.64 | $40.64 | 3,322,880 |
| 2022-08-25 | $41.05 | $41.46 | $40.30 | $40.62 | $40.62 | 4,011,240 |
| 2022-08-24 | $41.92 | $42.23 | $40.83 | $41.07 | $41.07 | 4,931,690 |
| 2022-08-23 | $42.30 | $42.55 | $41.61 | $41.89 | $41.89 | 4,197,640 |
| 2022-08-22 | $41.02 | $42.87 | $40.73 | $42.50 | $42.50 | 7,467,550 |
| 2022-08-19 | $42.64 | $42.95 | $40.97 | $41.10 | $41.10 | 8,373,770 |
| 2022-08-18 | $42.99 | $43.82 | $42.65 | $42.83 | $42.83 | 6,238,200 |
| 2022-08-17 | $42.96 | $43.26 | $42.30 | $43.07 | $43.07 | 6,785,260 |
| 2022-08-16 | $43.09 | $43.55 | $42.69 | $42.96 | $42.96 | 5,067,850 |
| 2022-08-15 | $42.70 | $43.60 | $42.66 | $43.17 | $43.17 | 7,272,650 |
| 2022-08-12 | $45.00 | $45.00 | $42.83 | $42.97 | $42.97 | 11,498,900 |
| 2022-08-11 | $45.06 | $45.78 | $43.70 | $45.19 | $45.19 | 7,549,750 |
| 2022-08-10 | $44.57 | $45.88 | $44.56 | $45.00 | $45.00 | 10,575,480 |
| 2022-08-09 | $46.10 | $46.10 | $43.23 | $45.04 | $45.04 | 16,366,210 |
| 2022-08-08 | $44.65 | $46.20 | $44.38 | $44.89 | $44.89 | 7,414,790 |
| 2022-08-05 | $45.03 | $45.63 | $43.66 | $44.78 | $44.78 | 8,627,110 |
| 2022-08-04 | $47.80 | $48.00 | $44.21 | $44.94 | $44.94 | 12,825,720 |
| 2022-08-03 | $46.00 | $49.10 | $44.83 | $47.78 | $47.78 | 10,553,150 |
| 2022-08-02 | $47.35 | $48.62 | $45.20 | $46.48 | $46.48 | 9,701,570 |
| 2022-08-01 | $46.21 | $47.85 | $45.71 | $47.00 | $47.00 | 4,745,620 |
| 2022-07-29 | $47.69 | $47.72 | $45.38 | $46.21 | $46.21 | 5,277,580 |
| 2022-07-28 | $48.06 | $48.32 | $46.82 | $47.68 | $47.68 | 4,453,300 |
| 2022-07-27 | $47.60 | $48.79 | $47.10 | $48.05 | $48.05 | 3,507,100 |
| 2022-07-26 | $46.39 | $48.28 | $46.39 | $47.52 | $47.52 | 3,529,220 |
| 2022-07-25 | $47.80 | $48.47 | $46.28 | $46.42 | $46.42 | 4,250,800 |
| 2022-07-22 | $47.88 | $49.20 | $47.20 | $48.15 | $48.15 | 4,733,940 |
| 2022-07-21 | $47.89 | $48.38 | $46.82 | $47.88 | $47.88 | 4,705,190 |
| 2022-07-20 | $46.69 | $48.42 | $46.69 | $47.96 | $47.96 | 6,093,270 |
| 2022-07-19 | $47.91 | $48.00 | $46.39 | $46.54 | $46.54 | 4,704,590 |
| 2022-07-18 | $49.00 | $49.00 | $46.00 | $47.71 | $47.71 | 4,960,180 |
| 2022-07-15 | $48.91 | $49.79 | $48.26 | $48.67 | $48.67 | 3,436,740 |
| 2022-07-14 | $48.40 | $49.54 | $47.51 | $48.91 | $48.91 | 4,210,600 |
| 2022-07-13 | $48.91 | $50.01 | $47.47 | $48.08 | $48.08 | 7,218,440 |
| 2022-07-12 | $50.51 | $51.10 | $49.10 | $49.18 | $49.18 | 5,078,480 |
| 2022-07-11 | $50.01 | $51.48 | $49.20 | $50.79 | $50.79 | 4,960,820 |
| 2022-07-08 | $51.00 | $51.78 | $50.00 | $50.32 | $50.32 | 5,308,020 |
| 2022-07-07 | $48.97 | $51.95 | $48.60 | $51.33 | $51.33 | 10,473,980 |
| 2022-07-06 | $49.00 | $50.00 | $48.26 | $49.00 | $49.00 | 4,858,620 |
| 2022-07-05 | $49.70 | $49.70 | $48.12 | $49.36 | $49.36 | 5,654,480 |
| 2022-07-04 | $47.89 | $49.74 | $46.90 | $49.37 | $49.37 | 13,435,210 |
| 2022-07-01 | $48.00 | $49.87 | $47.65 | $47.72 | $47.63 | 7,649,270 |
| 2022-06-30 | $47.38 | $49.16 | $47.21 | $48.15 | $48.06 | 6,503,720 |
| 2022-06-29 | $48.50 | $49.08 | $47.51 | $47.55 | $47.46 | 8,601,830 |
| 2022-06-28 | $48.68 | $49.49 | $47.76 | $48.80 | $48.71 | 13,630,470 |
| 2022-06-27 | $48.00 | $48.54 | $46.44 | $47.13 | $47.04 | 8,598,250 |
| 2022-06-24 | $46.00 | $48.65 | $46.00 | $47.76 | $47.67 | 12,220,090 |
| 2022-06-23 | $44.00 | $45.87 | $43.01 | $45.62 | $45.54 | 12,680,490 |
| 2022-06-22 | $43.00 | $44.88 | $42.92 | $43.05 | $42.97 | 13,946,200 |
| 2022-06-21 | $42.00 | $42.89 | $41.06 | $41.42 | $41.34 | 6,316,100 |
| 2022-06-20 | $40.12 | $41.94 | $39.91 | $41.80 | $41.72 | 7,034,670 |
| 2022-06-17 | $40.10 | $40.58 | $39.16 | $40.06 | $39.99 | 5,885,380 |
| 2022-06-16 | $40.06 | $40.86 | $39.90 | $40.38 | $40.31 | 3,659,810 |
| 2022-06-15 | $40.73 | $41.25 | $40.08 | $40.08 | $40.01 | 5,331,390 |
| 2022-06-14 | $41.00 | $41.19 | $39.42 | $40.79 | $40.72 | 5,505,500 |
| 2022-06-13 | $40.75 | $41.74 | $39.94 | $41.54 | $41.46 | 7,490,460 |
| 2022-06-10 | $40.50 | $41.56 | $40.28 | $41.00 | $40.93 | 6,761,070 |
| 2022-06-09 | $40.76 | $40.99 | $39.65 | $40.67 | $40.60 | 9,687,940 |
| 2022-06-08 | $41.89 | $42.09 | $40.18 | $41.50 | $41.42 | 6,296,810 |
| 2022-06-07 | $42.00 | $42.88 | $41.31 | $41.90 | $41.82 | 4,966,420 |
| 2022-06-06 | $41.50 | $42.47 | $40.99 | $42.26 | $42.18 | 7,136,770 |
| 2022-06-02 | $39.59 | $41.68 | $39.18 | $41.50 | $41.42 | 8,934,360 |
| 2022-06-01 | $39.63 | $40.19 | $39.20 | $39.72 | $39.65 | 5,132,140 |
| 2022-05-31 | $39.29 | $40.19 | $38.50 | $39.67 | $39.60 | 4,591,280 |
| 2022-05-30 | $39.80 | $40.00 | $39.02 | $39.90 | $39.83 | 5,362,680 |
| 2022-05-27 | $40.59 | $40.75 | $39.41 | $39.67 | $39.60 | 7,033,860 |
| 2022-05-26 | $38.40 | $42.28 | $38.36 | $40.50 | $40.43 | 12,935,740 |
| 2022-05-25 | $37.42 | $38.60 | $37.30 | $38.56 | $38.49 | 5,802,260 |
| 2022-05-24 | $38.96 | $40.14 | $37.62 | $37.72 | $37.65 | 8,683,780 |
| 2022-05-23 | $37.60 | $39.10 | $37.40 | $38.78 | $38.71 | 7,478,910 |
| 2022-05-20 | $37.37 | $38.98 | $37.36 | $37.86 | $37.79 | 9,883,400 |
| 2022-05-19 | $38.00 | $38.37 | $36.63 | $37.44 | $37.37 | 10,284,850 |
| 2022-05-18 | $38.59 | $39.00 | $38.00 | $38.54 | $38.47 | 4,761,400 |
| 2022-05-17 | $38.98 | $39.15 | $37.40 | $38.70 | $38.63 | 7,455,660 |
| 2022-05-16 | $39.12 | $40.11 | $38.56 | $38.84 | $38.77 | 4,835,110 |
| 2022-05-13 | $39.40 | $39.93 | $38.55 | $39.24 | $39.17 | 5,041,080 |
| 2022-05-12 | $40.07 | $40.39 | $39.00 | $39.40 | $39.33 | 4,807,810 |
| 2022-05-11 | $39.98 | $41.58 | $39.93 | $40.06 | $39.99 | 7,131,130 |
| 2022-05-10 | $40.46 | $42.00 | $39.70 | $40.00 | $39.93 | 7,009,420 |
| 2022-05-09 | $40.38 | $41.78 | $39.82 | $41.24 | $41.16 | 6,217,240 |
| 2022-05-06 | $40.06 | $41.35 | $39.52 | $40.67 | $40.60 | 4,864,760 |
| 2022-05-05 | $38.64 | $42.30 | $38.33 | $40.56 | $40.49 | 10,077,420 |
| 2022-05-04 | $38.65 | $38.65 | $38.65 | $38.65 | $38.58 | 0 |
| 2022-05-03 | $38.65 | $38.65 | $38.65 | $38.65 | $38.58 | 0 |
| 2022-04-29 | $36.57 | $39.00 | $36.38 | $38.65 | $38.58 | 9,382,470 |
| 2022-04-28 | $35.92 | $37.30 | $35.58 | $37.04 | $36.97 | 7,793,310 |
| 2022-04-27 | $33.55 | $36.67 | $32.16 | $36.20 | $36.13 | 9,848,620 |
| 2022-04-26 | $35.00 | $35.84 | $34.10 | $34.25 | $34.19 | 8,222,220 |
| 2022-04-25 | $35.80 | $37.56 | $34.31 | $34.95 | $34.89 | 10,769,510 |
| 2022-04-22 | $35.60 | $35.67 | $34.20 | $35.10 | $35.04 | 4,905,250 |
| 2022-04-21 | $36.90 | $37.36 | $35.24 | $35.45 | $35.39 | 5,160,030 |
| 2022-04-20 | $37.04 | $37.97 | $36.70 | $36.85 | $36.78 | 5,435,740 |
| 2022-04-19 | $36.62 | $37.16 | $36.21 | $36.94 | $36.87 | 4,915,010 |
| 2022-04-18 | $35.20 | $37.02 | $34.90 | $36.55 | $36.48 | 6,882,700 |
| 2022-04-15 | $34.30 | $35.84 | $34.02 | $35.40 | $35.34 | 7,818,880 |
| 2022-04-14 | $34.80 | $35.00 | $34.00 | $34.63 | $34.57 | 8,377,900 |
| 2022-04-13 | $35.47 | $35.80 | $34.28 | $34.44 | $34.38 | 6,386,050 |
| 2022-04-12 | $35.05 | $35.99 | $34.31 | $35.89 | $35.82 | 7,439,390 |
| 2022-04-11 | $35.90 | $35.90 | $34.60 | $35.25 | $35.19 | 6,743,990 |
| 2022-04-08 | $36.56 | $36.76 | $35.56 | $36.24 | $36.17 | 7,275,040 |
| 2022-04-07 | $37.58 | $38.10 | $36.20 | $36.70 | $36.63 | 8,797,410 |
| 2022-04-06 | $40.29 | $40.39 | $37.25 | $37.67 | $37.60 | 12,041,170 |
| 2022-04-05 | $40.29 | $40.29 | $40.29 | $40.29 | $40.22 | 0 |
| 2022-04-04 | $40.29 | $40.29 | $40.29 | $40.29 | $40.22 | 0 |
| 2022-04-01 | $41.33 | $41.59 | $40.18 | $40.29 | $40.22 | 5,429,040 |
| 2022-03-31 | $43.78 | $43.78 | $40.91 | $41.38 | $41.30 | 9,167,730 |
| 2022-03-30 | $42.91 | $44.50 | $42.87 | $43.78 | $43.70 | 4,972,810 |
| 2022-03-29 | $42.50 | $44.24 | $42.50 | $42.87 | $42.79 | 6,057,900 |
| 2022-03-28 | $42.73 | $42.84 | $41.27 | $42.07 | $41.99 | 5,715,450 |
| 2022-03-25 | $43.38 | $44.88 | $42.88 | $43.18 | $43.10 | 4,813,530 |
| 2022-03-24 | $44.75 | $44.75 | $42.40 | $43.60 | $43.52 | 7,732,290 |
| 2022-03-23 | $43.63 | $45.21 | $42.67 | $44.50 | $44.42 | 6,553,750 |
| 2022-03-22 | $44.88 | $45.20 | $43.36 | $43.98 | $43.90 | 4,162,600 |
| 2022-03-21 | $44.70 | $45.79 | $44.00 | $44.82 | $44.74 | 4,139,300 |
| 2022-03-18 | $45.31 | $45.49 | $44.00 | $44.68 | $44.60 | 3,969,550 |
| 2022-03-17 | $46.01 | $46.86 | $45.12 | $45.44 | $45.36 | 4,887,130 |
| 2022-03-16 | $43.86 | $46.25 | $43.10 | $45.60 | $45.52 | 7,116,420 |
| 2022-03-15 | $44.03 | $45.24 | $43.28 | $43.40 | $43.32 | 6,239,760 |
| 2022-03-14 | $44.68 | $46.03 | $43.45 | $44.62 | $44.54 | 5,285,200 |
| 2022-03-11 | $44.50 | $45.15 | $43.01 | $44.98 | $44.90 | 4,378,900 |
| 2022-03-10 | $44.68 | $46.28 | $43.98 | $45.10 | $45.02 | 7,387,650 |
| 2022-03-09 | $44.60 | $44.60 | $40.70 | $43.50 | $43.42 | 8,889,920 |
| 2022-03-08 | $46.35 | $47.50 | $43.90 | $44.06 | $43.98 | 10,155,590 |
| 2022-03-07 | $46.59 | $47.99 | $45.58 | $46.55 | $46.47 | 8,813,650 |
| 2022-03-04 | $46.80 | $48.16 | $46.36 | $46.61 | $46.53 | 6,461,330 |
| 2022-03-03 | $49.30 | $49.31 | $46.43 | $46.57 | $46.49 | 7,542,430 |
| 2022-03-02 | $48.40 | $48.98 | $47.60 | $48.27 | $48.18 | 7,526,020 |
| 2022-03-01 | $47.94 | $49.37 | $47.50 | $48.40 | $48.31 | 12,845,710 |
| 2022-02-28 | $46.50 | $47.75 | $46.00 | $47.00 | $46.91 | 12,896,550 |
| 2022-02-25 | $45.60 | $46.57 | $45.55 | $45.70 | $45.62 | 10,769,100 |
| 2022-02-24 | $46.88 | $49.50 | $45.32 | $46.65 | $46.57 | 20,044,840 |
| 2022-02-23 | $43.50 | $48.21 | $43.20 | $46.88 | $46.79 | 22,549,750 |
| 2022-02-22 | $47.00 | $47.03 | $42.50 | $44.39 | $44.31 | 13,248,620 |
| 2022-02-21 | $44.08 | $46.61 | $44.05 | $45.90 | $45.82 | 8,990,640 |
| 2022-02-18 | $44.88 | $45.20 | $43.69 | $44.30 | $44.22 | 4,520,510 |
| 2022-02-17 | $44.51 | $46.00 | $44.21 | $45.28 | $45.20 | 5,028,810 |
| 2022-02-16 | $44.00 | $45.18 | $43.31 | $44.77 | $44.69 | 5,475,060 |
| 2022-02-15 | $43.20 | $44.59 | $43.20 | $44.51 | $44.43 | 4,791,450 |
| 2022-02-14 | $42.88 | $44.80 | $42.80 | $43.70 | $43.62 | 5,887,990 |
| 2022-02-11 | $43.67 | $44.44 | $42.54 | $42.89 | $42.81 | 3,953,230 |
| 2022-02-10 | $44.06 | $44.65 | $43.39 | $44.14 | $44.06 | 4,453,240 |
| 2022-02-09 | $41.60 | $44.80 | $41.20 | $44.39 | $44.31 | 8,183,340 |
| 2022-02-08 | $42.69 | $42.80 | $40.63 | $42.00 | $41.92 | 5,652,480 |
| 2022-02-07 | $44.60 | $45.20 | $42.04 | $42.79 | $42.71 | 8,362,690 |
| 2022-02-04 | $44.03 | $44.03 | $44.03 | $44.03 | $43.95 | 0 |
| 2022-02-03 | $44.03 | $44.03 | $44.03 | $44.03 | $43.95 | 0 |
| 2022-02-02 | $44.03 | $44.03 | $44.03 | $44.03 | $43.95 | 0 |
| 2022-02-01 | $44.03 | $44.03 | $44.03 | $44.03 | $43.95 | 0 |
| 2022-01-28 | $44.39 | $45.70 | $42.70 | $44.03 | $43.95 | 8,979,930 |
| 2022-01-27 | $43.88 | $45.95 | $43.88 | $44.43 | $44.35 | 10,644,400 |
| 2022-01-26 | $43.21 | $44.50 | $42.62 | $43.00 | $42.92 | 5,276,610 |
| 2022-01-25 | $43.55 | $45.95 | $43.55 | $43.70 | $43.62 | 6,891,480 |
| 2022-01-24 | $41.73 | $44.73 | $41.38 | $43.44 | $43.36 | 8,684,520 |
| 2022-01-21 | $42.55 | $43.40 | $41.11 | $43.40 | $43.32 | 6,166,060 |
| 2022-01-20 | $44.34 | $44.51 | $42.59 | $42.85 | $42.77 | 3,969,510 |
| 2022-01-19 | $45.00 | $45.65 | $43.87 | $44.35 | $44.27 | 5,335,760 |
| 2022-01-18 | $45.15 | $45.50 | $44.45 | $45.16 | $45.08 | 3,754,130 |
| 2022-01-17 | $44.25 | $45.90 | $43.88 | $45.25 | $45.17 | 4,853,800 |
| 2022-01-14 | $42.69 | $44.70 | $42.48 | $44.34 | $44.26 | 6,316,620 |
| 2022-01-13 | $43.21 | $43.95 | $42.08 | $42.70 | $42.62 | 6,092,810 |
| 2022-01-12 | $40.82 | $43.25 | $40.81 | $43.21 | $43.13 | 7,074,920 |
| 2022-01-11 | $42.88 | $43.35 | $40.48 | $40.88 | $40.81 | 11,845,360 |
| 2022-01-10 | $43.95 | $44.30 | $42.78 | $42.82 | $42.74 | 5,888,600 |
| 2022-01-07 | $45.66 | $45.96 | $43.85 | $44.20 | $44.12 | 7,000,870 |
| 2022-01-06 | $45.01 | $45.98 | $44.61 | $45.45 | $45.37 | 5,396,800 |
| 2022-01-05 | $48.38 | $48.90 | $45.06 | $45.16 | $45.08 | 8,014,760 |
| 2022-01-04 | $48.76 | $49.87 | $48.01 | $48.26 | $48.17 | 6,015,190 |
| 2022-01-03 | $48.89 | $48.89 | $48.89 | $48.89 | $48.80 | 0 |
| 2021-12-31 | $48.68 | $49.58 | $48.45 | $48.89 | $48.80 | 6,172,770 |
| 2021-12-30 | $47.30 | $48.84 | $47.06 | $48.69 | $48.60 | 7,283,560 |
| 2021-12-29 | $46.80 | $48.34 | $46.71 | $47.58 | $47.49 | 7,041,670 |
| 2021-12-28 | $45.83 | $47.05 | $45.31 | $46.80 | $46.71 | 4,959,790 |
| 2021-12-27 | $45.53 | $46.35 | $44.91 | $46.13 | $46.05 | 5,590,720 |
| 2021-12-24 | $46.60 | $47.10 | $45.20 | $45.81 | $45.73 | 5,340,360 |
| 2021-12-23 | $46.53 | $47.12 | $46.14 | $46.84 | $46.75 | 4,136,230 |
| 2021-12-22 | $46.00 | $47.92 | $46.00 | $46.85 | $46.76 | 6,289,780 |
| 2021-12-21 | $45.24 | $46.45 | $45.00 | $46.30 | $46.22 | 4,990,930 |
| 2021-12-20 | $45.60 | $46.97 | $45.38 | $45.44 | $45.36 | 4,581,230 |
| 2021-12-17 | $47.09 | $47.43 | $46.20 | $46.20 | $46.12 | 5,635,610 |
| 2021-12-16 | $46.81 | $48.10 | $46.81 | $47.04 | $46.95 | 3,931,050 |
| 2021-12-15 | $47.85 | $48.32 | $46.90 | $47.00 | $46.91 | 5,524,750 |
| 2021-12-14 | $47.48 | $48.94 | $47.35 | $48.19 | $48.10 | 7,027,150 |
| 2021-12-13 | $47.00 | $48.35 | $46.00 | $48.01 | $47.92 | 8,074,160 |
| 2021-12-10 | $47.28 | $47.80 | $46.42 | $47.43 | $47.34 | 6,630,480 |
| 2021-12-09 | $48.31 | $49.08 | $46.99 | $47.53 | $47.44 | 6,534,960 |
| 2021-12-08 | $48.23 | $48.94 | $47.65 | $48.72 | $48.63 | 6,625,900 |
| 2021-12-07 | $49.00 | $49.41 | $46.64 | $47.61 | $47.52 | 11,059,720 |
| 2021-12-06 | $50.00 | $50.94 | $49.00 | $49.23 | $49.14 | 8,785,690 |
| 2021-12-03 | $50.35 | $50.35 | $50.35 | $50.35 | $50.26 | 8,729,790 |
| 2021-12-02 | $49.19 | $49.19 | $49.19 | $49.19 | $49.10 | 9,273,340 |
| 2021-12-01 | $52.69 | $52.79 | $49.51 | $50.09 | $50.00 | 13,474,240 |
| 2021-11-30 | $48.83 | $54.30 | $48.40 | $51.89 | $51.80 | 26,089,240 |
| 2021-11-29 | $46.85 | $48.78 | $46.51 | $48.68 | $48.59 | 11,332,610 |
| 2021-11-26 | $45.50 | $47.95 | $44.98 | $47.28 | $47.19 | 16,169,660 |
| 2021-11-25 | $48.99 | $49.03 | $44.60 | $45.52 | $45.44 | 31,498,860 |
| 2021-11-24 | $51.80 | $52.66 | $48.60 | $48.99 | $48.90 | 13,584,650 |
| 2021-11-23 | $52.22 | $53.37 | $51.68 | $52.04 | $51.95 | 8,614,310 |
| 2021-11-22 | $51.55 | $52.95 | $51.01 | $52.27 | $52.17 | 6,865,200 |
| 2021-11-19 | $51.44 | $52.96 | $50.84 | $51.62 | $51.53 | 7,997,360 |
| 2021-11-18 | $50.11 | $52.18 | $49.28 | $52.02 | $51.93 | 8,159,390 |
| 2021-11-17 | $48.72 | $50.40 | $47.95 | $50.10 | $50.01 | 9,525,730 |
| 2021-11-16 | $51.60 | $52.33 | $48.20 | $48.69 | $48.60 | 14,932,880 |
| 2021-11-15 | $53.20 | $55.15 | $51.50 | $52.00 | $51.91 | 11,237,400 |
| 2021-11-12 | $51.29 | $53.67 | $50.25 | $53.31 | $53.21 | 14,271,090 |
| 2021-11-11 | $51.81 | $52.13 | $49.68 | $50.66 | $50.57 | 9,327,300 |
| 2021-11-10 | $51.37 | $53.51 | $51.22 | $51.95 | $51.86 | 10,965,990 |
| 2021-11-09 | $50.33 | $53.07 | $49.73 | $51.99 | $51.90 | 11,927,120 |
| 2021-11-08 | $49.56 | $51.28 | $48.76 | $50.26 | $50.17 | 8,193,550 |
| 2021-11-05 | $52.02 | $52.02 | $52.02 | $52.02 | $51.93 | 6,097,990 |
| 2021-11-04 | $51.20 | $52.52 | $50.00 | $52.02 | $51.93 | 11,872,920 |
| 2021-11-03 | $53.00 | $53.00 | $50.21 | $51.27 | $51.18 | 12,922,660 |
| 2021-11-02 | $50.61 | $54.83 | $50.61 | $53.86 | $53.76 | 18,546,540 |
| 2021-11-01 | $49.70 | $51.88 | $49.49 | $50.14 | $50.05 | 9,263,890 |
| 2021-10-29 | $49.05 | $51.17 | $48.32 | $49.75 | $49.66 | 8,242,280 |
| 2021-10-28 | $49.31 | $52.05 | $48.75 | $49.05 | $48.96 | 13,984,770 |
| 2021-10-27 | $50.50 | $51.39 | $48.22 | $49.53 | $49.44 | 17,038,800 |
| 2021-10-26 | $46.73 | $47.95 | $46.34 | $47.85 | $47.76 | 6,938,900 |
| 2021-10-25 | $46.20 | $47.96 | $45.70 | $47.42 | $47.33 | 9,318,220 |
| 2021-10-22 | $45.42 | $46.84 | $45.02 | $46.18 | $46.10 | 5,168,660 |
| 2021-10-21 | $46.06 | $46.06 | $44.30 | $45.59 | $45.51 | 5,374,810 |
| 2021-10-20 | $44.30 | $46.50 | $44.18 | $45.99 | $45.91 | 7,043,860 |
| 2021-10-19 | $44.25 | $45.13 | $43.85 | $45.07 | $44.99 | 4,620,880 |
| 2021-10-18 | $44.26 | $44.99 | $43.66 | $44.80 | $44.72 | 5,979,740 |
| 2021-10-15 | $44.60 | $45.33 | $43.55 | $43.94 | $43.86 | 7,096,460 |
| 2021-10-14 | $42.18 | $45.88 | $41.89 | $44.60 | $44.52 | 10,301,580 |
| 2021-10-13 | $40.66 | $42.88 | $39.70 | $42.38 | $42.30 | 8,982,100 |
| 2021-10-12 | $43.33 | $43.65 | $40.33 | $41.24 | $41.16 | 15,170,070 |
| 2021-10-11 | $42.15 | $50.00 | $41.80 | $45.13 | $45.05 | 20,780,860 |
| 2021-10-08 | $44.05 | $44.40 | $41.00 | $41.85 | $41.77 | 6,241,710 |
| 2021-10-07 | $43.98 | $43.98 | $43.98 | $43.98 | $43.90 | 0 |
| 2021-10-06 | $43.98 | $43.98 | $43.98 | $43.98 | $43.90 | 0 |
| 2021-09-30 | $43.26 | $44.67 | $43.26 | $43.98 | $43.90 | 3,760,930 |
| 2021-09-29 | $44.91 | $45.19 | $43.00 | $43.04 | $42.96 | 6,581,200 |
| 2021-09-28 | $43.74 | $45.47 | $43.50 | $45.00 | $44.92 | 4,769,640 |
| 2021-09-27 | $45.97 | $45.97 | $42.93 | $43.64 | $43.56 | 6,414,070 |
| 2021-09-24 | $46.80 | $47.73 | $45.80 | $46.00 | $45.92 | 7,902,750 |
| 2021-09-23 | $45.30 | $46.88 | $44.86 | $46.59 | $46.51 | 9,468,620 |
| 2021-09-22 | $42.40 | $45.40 | $42.03 | $44.99 | $44.91 | 8,013,790 |
| 2021-09-21 | $43.01 | $43.01 | $43.01 | $43.01 | $42.93 | 0 |
| 2021-09-20 | $43.01 | $43.01 | $43.01 | $43.01 | $42.93 | 0 |
| 2021-09-17 | $45.32 | $45.38 | $41.12 | $43.01 | $42.93 | 11,125,240 |
| 2021-09-16 | $44.88 | $45.63 | $43.80 | $44.11 | $44.03 | 6,339,900 |
| 2021-09-15 | $44.03 | $45.33 | $43.75 | $44.88 | $44.80 | 7,571,070 |
| 2021-09-14 | $45.40 | $46.85 | $44.03 | $44.14 | $44.06 | 7,459,700 |
| 2021-09-13 | $47.00 | $47.00 | $44.44 | $46.31 | $46.23 | 6,619,200 |
| 2021-09-10 | $46.51 | $47.16 | $45.35 | $46.26 | $46.18 | 7,975,460 |
| 2021-09-09 | $46.01 | $47.19 | $44.93 | $46.95 | $46.86 | 9,507,460 |
| 2021-09-08 | $48.50 | $48.80 | $45.80 | $46.10 | $46.02 | 8,255,250 |
| 2021-09-07 | $47.74 | $49.80 | $47.54 | $48.74 | $48.65 | 4,795,040 |
| 2021-09-06 | $47.28 | $48.50 | $45.11 | $48.00 | $47.91 | 9,899,880 |
| 2021-09-03 | $49.31 | $50.86 | $46.03 | $47.10 | $47.01 | 12,644,820 |
| 2021-09-02 | $49.51 | $50.80 | $48.22 | $50.44 | $50.35 | 8,139,140 |
| 2021-09-01 | $53.00 | $53.17 | $47.50 | $49.43 | $49.34 | 12,553,220 |
| 2021-08-31 | $53.00 | $53.75 | $51.36 | $52.89 | $52.79 | 9,621,180 |
| 2021-08-30 | $50.09 | $53.80 | $50.09 | $53.80 | $53.70 | 17,025,080 |
| 2021-08-27 | $50.98 | $51.30 | $49.38 | $50.24 | $50.15 | 11,349,850 |
| 2021-08-26 | $52.00 | $52.94 | $50.25 | $50.45 | $50.36 | 14,904,140 |
| 2021-08-25 | $53.71 | $57.30 | $51.70 | $53.06 | $52.96 | 21,413,340 |
| 2021-08-24 | $49.00 | $55.50 | $47.74 | $53.71 | $53.61 | 24,299,110 |
| 2021-08-23 | $51.50 | $54.38 | $51.16 | $52.39 | $52.29 | 25,141,210 |
| 2021-08-20 | $50.41 | $52.63 | $49.69 | $51.15 | $51.06 | 20,672,490 |
| 2021-08-19 | $45.10 | $53.58 | $44.51 | $51.00 | $50.91 | 25,079,650 |
| 2021-08-18 | $43.80 | $46.36 | $43.50 | $45.13 | $45.05 | 10,457,160 |
| 2021-08-17 | $44.64 | $46.24 | $43.54 | $44.29 | $44.21 | 11,402,230 |
| 2021-08-16 | $44.80 | $45.24 | $43.81 | $44.82 | $44.74 | 10,235,950 |
| 2021-08-13 | $45.01 | $46.95 | $44.83 | $45.40 | $45.32 | 12,607,340 |
| 2021-08-12 | $46.41 | $47.33 | $44.72 | $44.95 | $44.87 | 16,409,860 |
| 2021-08-11 | $46.80 | $47.35 | $45.70 | $47.00 | $46.91 | 16,559,080 |
| 2021-08-10 | $44.24 | $48.34 | $43.81 | $47.34 | $47.25 | 22,169,290 |
| 2021-08-09 | $45.00 | $46.23 | $43.97 | $44.24 | $44.16 | 14,142,770 |
| 2021-08-06 | $44.36 | $45.78 | $43.77 | $44.66 | $44.58 | 16,417,250 |
| 2021-08-05 | $43.00 | $46.00 | $42.80 | $43.92 | $43.84 | 23,925,770 |
| 2021-08-04 | $40.72 | $43.99 | $40.20 | $43.24 | $43.16 | 15,855,930 |
| 2021-08-03 | $41.11 | $42.00 | $39.31 | $40.26 | $40.19 | 12,487,770 |
| 2021-08-02 | $41.87 | $44.41 | $40.77 | $41.10 | $41.03 | 25,226,430 |
| 2021-07-30 | $41.75 | $43.00 | $40.79 | $41.55 | $41.47 | 10,957,640 |
| 2021-07-29 | $39.70 | $42.44 | $38.67 | $42.10 | $42.02 | 19,435,680 |
| 2021-07-28 | $38.76 | $40.04 | $37.03 | $39.50 | $39.43 | 9,775,600 |
| 2021-07-27 | $40.64 | $42.00 | $39.15 | $39.44 | $39.37 | 13,603,710 |
| 2021-07-26 | $40.91 | $43.00 | $40.00 | $40.89 | $40.82 | 18,405,670 |
| 2021-07-23 | $41.72 | $42.30 | $40.40 | $41.23 | $41.15 | 13,582,450 |
| 2021-07-22 | $41.49 | $42.17 | $40.64 | $41.56 | $41.48 | 12,113,260 |
| 2021-07-21 | $40.91 | $42.82 | $40.03 | $42.30 | $42.22 | 18,352,550 |
| 2021-07-20 | $38.45 | $40.66 | $37.58 | $40.35 | $40.28 | 17,995,890 |
| 2021-07-19 | $36.99 | $38.77 | $36.56 | $38.35 | $38.28 | 27,219,480 |
| 2021-07-16 | $34.06 | $37.00 | $33.56 | $36.22 | $36.15 | 17,943,020 |
| 2021-07-15 | $34.20 | $34.99 | $33.02 | $33.93 | $33.87 | 7,127,190 |
| 2021-07-14 | $35.81 | $35.81 | $33.61 | $34.64 | $34.58 | 8,637,380 |
| 2021-07-13 | $36.34 | $36.79 | $35.25 | $35.67 | $35.61 | 6,317,850 |
| 2021-07-12 | $37.00 | $37.37 | $36.23 | $36.42 | $36.35 | 9,069,380 |
| 2021-07-09 | $39.15 | $39.40 | $37.13 | $37.32 | $37.25 | 13,452,170 |
| 2021-07-08 | $37.66 | $41.20 | $37.60 | $39.52 | $39.45 | 16,904,060 |
| 2021-07-07 | $36.37 | $38.20 | $35.71 | $38.03 | $37.96 | 6,267,280 |
| 2021-07-06 | $36.01 | $36.65 | $35.32 | $36.40 | $36.33 | 3,706,240 |
| 2021-07-05 | $34.97 | $36.73 | $34.71 | $36.00 | $35.93 | 4,975,370 |
| 2021-07-02 | $36.59 | $37.00 | $34.53 | $34.68 | $34.62 | 8,313,970 |
| 2021-07-01 | $38.29 | $38.58 | $36.66 | $36.73 | $36.66 | 5,412,800 |
| 2021-06-30 | $37.06 | $38.28 | $36.51 | $38.20 | $38.13 | 8,596,520 |
| 2021-06-29 | $38.38 | $38.93 | $37.48 | $37.67 | $37.60 | 7,524,860 |
| 2021-06-28 | $37.40 | $38.09 | $36.82 | $38.09 | $38.02 | 6,730,080 |
| 2021-06-25 | $37.46 | $37.82 | $36.26 | $37.47 | $37.40 | 5,702,420 |
| 2021-06-24 | $37.88 | $38.36 | $36.83 | $37.66 | $37.59 | 6,752,840 |
| 2021-06-23 | $37.79 | $39.17 | $37.25 | $38.02 | $37.95 | 9,992,990 |
| 2021-06-22 | $37.89 | $39.00 | $37.75 | $38.31 | $38.24 | 14,450,390 |
| 2021-06-21 | $36.88 | $38.88 | $36.80 | $37.92 | $37.85 | 13,839,550 |
| 2021-06-18 | $37.15 | $38.30 | $36.60 | $36.80 | $36.73 | 10,113,300 |
| 2021-06-17 | $36.82 | $37.30 | $35.98 | $36.82 | $36.75 | 7,450,590 |
| 2021-06-16 | $37.03 | $37.23 | $35.90 | $36.07 | $36.00 | 4,793,650 |
| 2021-06-15 | $36.57 | $37.46 | $35.88 | $36.83 | $36.76 | 5,978,470 |
| 2021-06-14 | $36.60 | $36.60 | $36.60 | $36.60 | $36.53 | 0 |
| 2021-06-11 | $37.70 | $37.89 | $35.66 | $36.60 | $36.53 | 9,208,350 |
| 2021-06-10 | $37.31 | $37.90 | $36.68 | $37.67 | $37.60 | 6,111,780 |
| 2021-06-09 | $37.81 | $39.35 | $37.15 | $37.67 | $37.60 | 11,084,120 |
| 2021-06-08 | $36.60 | $37.84 | $36.43 | $37.46 | $37.39 | 9,307,490 |
| 2021-06-07 | $35.78 | $37.28 | $35.73 | $37.00 | $36.93 | 10,120,890 |
| 2021-06-04 | $36.18 | $36.84 | $35.39 | $35.65 | $35.59 | 6,510,960 |
| 2021-06-03 | $36.54 | $37.16 | $36.20 | $36.26 | $36.19 | 5,103,550 |
| 2021-06-02 | $36.59 | $37.79 | $36.44 | $36.60 | $36.53 | 5,913,100 |
| 2021-06-01 | $36.92 | $37.48 | $36.26 | $37.20 | $37.13 | 9,299,890 |
| 2021-05-31 | $34.92 | $37.46 | $34.60 | $37.12 | $37.05 | 13,102,620 |
| 2021-05-28 | $34.03 | $35.16 | $34.03 | $34.71 | $34.65 | 7,283,990 |
| 2021-05-27 | $34.39 | $34.52 | $34.01 | $34.16 | $34.10 | 4,552,110 |
| 2021-05-26 | $34.15 | $34.96 | $33.84 | $34.51 | $34.45 | 8,253,490 |
| 2021-05-25 | $33.75 | $34.28 | $32.20 | $33.98 | $33.92 | 7,787,310 |
| 2021-05-24 | $32.96 | $34.55 | $32.93 | $33.95 | $33.89 | 8,201,010 |
| 2021-05-21 | $32.62 | $34.58 | $32.62 | $33.44 | $33.38 | 10,435,490 |
| 2021-05-20 | $32.05 | $32.18 | $31.38 | $31.89 | $31.83 | 4,386,530 |
| 2021-05-19 | $31.75 | $32.25 | $31.66 | $32.05 | $31.99 | 5,221,980 |
| 2021-05-18 | $30.93 | $32.25 | $30.81 | $31.85 | $31.79 | 8,514,860 |
| 2021-05-17 | $31.35 | $31.97 | $30.75 | $30.94 | $30.88 | 5,706,090 |
| 2021-05-14 | $29.55 | $31.46 | $29.24 | $31.20 | $31.06 | 9,930,200 |
| 2021-05-13 | $28.81 | $29.97 | $28.78 | $29.40 | $29.27 | 3,867,410 |
| 2021-05-12 | $29.31 | $29.53 | $28.80 | $29.10 | $28.97 | 2,680,730 |
| 2021-05-11 | $28.83 | $29.95 | $28.11 | $29.56 | $29.43 | 5,092,250 |
| 2021-05-10 | $29.39 | $29.55 | $28.74 | $29.10 | $28.97 | 3,682,230 |
| 2021-05-07 | $29.71 | $29.99 | $29.20 | $29.39 | $29.26 | 3,497,480 |
| 2021-05-06 | $29.00 | $30.36 | $28.60 | $29.71 | $29.58 | 6,701,650 |
| 2021-05-05 | $28.77 | $28.77 | $28.77 | $28.77 | $28.64 | 0 |
| 2021-05-04 | $28.77 | $28.77 | $28.77 | $28.77 | $28.64 | 0 |
| 2021-04-30 | $29.09 | $29.60 | $28.60 | $28.77 | $28.64 | 4,226,030 |
| 2021-04-29 | $30.20 | $31.19 | $29.13 | $29.27 | $29.14 | 6,595,160 |
| 2021-04-28 | $29.14 | $29.75 | $28.92 | $29.74 | $29.61 | 3,850,550 |
| 2021-04-27 | $29.78 | $29.82 | $28.74 | $29.02 | $28.89 | 3,666,840 |
| 2021-04-26 | $30.24 | $30.36 | $29.40 | $29.50 | $29.37 | 3,837,020 |
| 2021-04-23 | $30.16 | $30.40 | $29.55 | $29.99 | $29.86 | 3,296,850 |
| 2021-04-22 | $30.12 | $30.55 | $30.05 | $30.12 | $29.99 | 3,043,020 |
| 2021-04-21 | $30.30 | $30.69 | $29.93 | $30.12 | $29.99 | 4,088,060 |
| 2021-04-20 | $30.88 | $30.94 | $30.16 | $30.52 | $30.39 | 4,498,340 |
| 2021-04-19 | $30.99 | $31.29 | $30.62 | $30.90 | $30.76 | 4,725,120 |
| 2021-04-16 | $30.91 | $31.28 | $30.35 | $30.98 | $30.84 | 4,730,900 |
| 2021-04-15 | $30.60 | $31.57 | $30.12 | $30.82 | $30.68 | 6,370,390 |
| 2021-04-14 | $30.71 | $30.79 | $30.13 | $30.44 | $30.31 | 3,249,760 |
| 2021-04-13 | $30.00 | $30.79 | $29.20 | $30.45 | $30.32 | 6,066,240 |
| 2021-04-12 | $30.61 | $31.37 | $30.10 | $30.29 | $30.16 | 7,320,650 |
| 2021-04-09 | $30.47 | $30.94 | $30.16 | $30.63 | $30.50 | 4,673,990 |
| 2021-04-08 | $29.64 | $31.25 | $29.30 | $30.33 | $30.20 | 8,237,230 |
| 2021-04-07 | $29.82 | $30.01 | $29.39 | $29.52 | $29.39 | 6,333,450 |
| 2021-04-06 | $27.81 | $30.42 | $27.81 | $29.61 | $29.48 | 10,946,100 |
| 2021-04-05 | $27.70 | $27.70 | $27.70 | $27.70 | $27.58 | 0 |
| 2021-04-02 | $27.70 | $28.11 | $27.48 | $27.70 | $27.58 | 3,332,410 |
| 2021-04-01 | $27.75 | $28.02 | $27.30 | $27.47 | $27.35 | 2,815,960 |
| 2021-03-31 | $28.45 | $28.50 | $27.70 | $27.72 | $27.60 | 5,060,050 |
| 2021-03-30 | $28.07 | $29.44 | $28.04 | $28.69 | $28.56 | 9,551,540 |
| 2021-03-29 | $28.02 | $28.77 | $27.71 | $28.05 | $27.93 | 4,932,780 |
| 2021-03-26 | $27.99 | $28.10 | $27.42 | $27.76 | $27.64 | 3,659,820 |
| 2021-03-25 | $27.45 | $28.70 | $27.29 | $27.76 | $27.64 | 5,252,530 |
| 2021-03-24 | $28.14 | $28.36 | $27.22 | $27.35 | $27.23 | 3,143,920 |
| 2021-03-23 | $28.95 | $28.95 | $27.76 | $28.20 | $28.08 | 4,071,780 |
| 2021-03-22 | $28.26 | $28.95 | $27.85 | $28.59 | $28.46 | 4,396,950 |
| 2021-03-19 | $28.10 | $29.49 | $28.00 | $28.80 | $28.67 | 6,005,740 |
| 2021-03-18 | $28.39 | $28.95 | $28.13 | $28.50 | $28.37 | 3,389,440 |
| 2021-03-17 | $28.03 | $28.72 | $28.03 | $28.39 | $28.27 | 3,161,400 |
| 2021-03-16 | $28.12 | $28.36 | $27.69 | $28.20 | $28.08 | 2,522,100 |
| 2021-03-15 | $28.03 | $28.95 | $27.69 | $28.21 | $28.09 | 4,620,050 |
| 2021-03-12 | $27.70 | $28.09 | $27.21 | $27.79 | $27.67 | 3,713,120 |
| 2021-03-11 | $26.91 | $27.84 | $26.60 | $27.70 | $27.58 | 4,249,810 |
| 2021-03-10 | $27.84 | $28.50 | $26.64 | $26.85 | $26.73 | 5,837,890 |
| 2021-03-09 | $29.68 | $29.68 | $26.98 | $27.58 | $27.46 | 8,836,340 |
| 2021-03-08 | $31.70 | $31.86 | $29.61 | $29.80 | $29.67 | 7,811,010 |
| 2021-03-05 | $31.27 | $32.86 | $31.01 | $31.86 | $31.72 | 5,976,780 |
| 2021-03-04 | $31.82 | $33.50 | $31.62 | $32.28 | $32.14 | 10,235,800 |
| 2021-03-03 | $31.68 | $32.04 | $31.51 | $31.83 | $31.69 | 4,745,260 |
| 2021-03-02 | $31.35 | $32.03 | $31.20 | $32.03 | $31.89 | 5,073,000 |
| 2021-03-01 | $30.96 | $31.50 | $30.80 | $31.35 | $31.21 | 3,675,130 |
| 2021-02-26 | $31.50 | $31.90 | $30.45 | $30.73 | $30.59 | 5,901,220 |
| 2021-02-25 | $31.25 | $32.45 | $31.25 | $31.75 | $31.61 | 8,314,500 |
| 2021-02-24 | $31.61 | $32.45 | $31.16 | $31.70 | $31.56 | 9,289,930 |
| 2021-02-23 | $30.40 | $32.28 | $29.50 | $31.52 | $31.38 | 11,361,310 |
| 2021-02-22 | $30.65 | $31.79 | $30.30 | $30.40 | $30.27 | 8,248,000 |
| 2021-02-19 | $29.79 | $30.65 | $29.50 | $30.58 | $30.45 | 6,712,990 |
| 2021-02-18 | $30.00 | $30.29 | $29.45 | $29.56 | $29.43 | 5,809,530 |
| 2021-02-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.37 | 0 |
| 2021-02-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.37 | 0 |
| 2021-02-15 | $29.50 | $29.50 | $29.50 | $29.50 | $29.37 | 0 |
| 2021-02-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.37 | 0 |
| 2021-02-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.37 | 0 |
| 2021-02-10 | $30.10 | $30.16 | $29.01 | $29.50 | $29.37 | 4,828,400 |
| 2021-02-09 | $28.36 | $29.87 | $28.15 | $29.43 | $29.30 | 6,149,960 |
| 2021-02-08 | $29.04 | $29.04 | $27.79 | $28.45 | $28.32 | 8,460,290 |
| 2021-02-05 | $30.25 | $30.25 | $28.91 | $28.91 | $28.78 | 4,898,360 |
| 2021-02-04 | $30.82 | $30.87 | $28.84 | $29.70 | $29.57 | 9,095,490 |
| 2021-02-03 | $31.80 | $32.14 | $30.40 | $30.48 | $30.35 | 8,806,590 |
| 2021-02-02 | $32.00 | $32.18 | $30.77 | $31.88 | $31.74 | 9,585,590 |
| 2021-02-01 | $32.93 | $32.99 | $31.81 | $31.99 | $31.85 | 8,276,620 |
| 2021-01-29 | $33.73 | $34.30 | $31.37 | $32.65 | $32.51 | 11,915,270 |
| 2021-01-28 | $33.80 | $34.85 | $33.59 | $33.72 | $33.57 | 5,661,430 |
| 2021-01-27 | $33.85 | $34.35 | $33.75 | $33.84 | $33.69 | 5,102,690 |
| 2021-01-26 | $35.50 | $35.72 | $33.90 | $33.96 | $33.81 | 9,417,040 |
| 2021-01-25 | $35.66 | $36.78 | $35.25 | $35.85 | $35.69 | 9,595,020 |
| 2021-01-22 | $36.17 | $36.30 | $35.06 | $35.72 | $35.56 | 9,421,810 |
| 2021-01-21 | $36.24 | $37.09 | $36.00 | $36.50 | $36.34 | 7,930,510 |
| 2021-01-20 | $35.80 | $36.65 | $35.67 | $36.35 | $36.19 | 6,862,030 |
| 2021-01-19 | $37.18 | $37.58 | $35.80 | $35.93 | $35.77 | 8,237,510 |
| 2021-01-18 | $36.58 | $37.97 | $35.99 | $37.36 | $37.20 | 7,702,740 |
| 2021-01-15 | $37.60 | $38.28 | $35.61 | $36.67 | $36.51 | 10,446,450 |
| 2021-01-14 | $39.50 | $40.09 | $37.10 | $37.67 | $37.50 | 11,895,340 |
| 2021-01-13 | $41.10 | $41.15 | $38.68 | $39.53 | $39.36 | 14,890,420 |
| 2021-01-12 | $39.88 | $41.90 | $39.35 | $41.21 | $41.03 | 13,415,520 |
| 2021-01-11 | $41.39 | $41.93 | $38.92 | $39.87 | $39.69 | 15,814,470 |
| 2021-01-08 | $44.12 | $44.79 | $40.50 | $40.99 | $40.81 | 20,155,770 |
| 2021-01-07 | $42.55 | $45.08 | $42.16 | $44.75 | $44.55 | 20,054,230 |
| 2021-01-06 | $40.35 | $45.08 | $40.15 | $43.71 | $43.52 | 26,708,100 |
| 2021-01-05 | $42.19 | $44.13 | $39.58 | $40.45 | $40.27 | 24,738,990 |
| 2021-01-04 | $39.90 | $42.18 | $39.56 | $41.55 | $41.37 | 22,081,670 |
| 2021-01-01 | $39.42 | $39.42 | $39.42 | $39.42 | $39.25 | 0 |
| 2020-12-31 | $38.01 | $39.97 | $37.72 | $39.42 | $39.25 | 16,622,460 |
| 2020-12-30 | $36.83 | $38.89 | $36.20 | $37.97 | $37.80 | 12,397,820 |
| 2020-12-29 | $37.11 | $38.55 | $36.71 | $37.21 | $37.05 | 13,794,580 |
| 2020-12-28 | $35.50 | $37.78 | $35.35 | $37.63 | $37.46 | 15,450,140 |
| 2020-12-25 | $36.30 | $36.78 | $34.68 | $36.00 | $35.84 | 11,657,450 |
| 2020-12-24 | $36.20 | $37.45 | $36.19 | $36.35 | $36.19 | 17,229,010 |
| 2020-12-23 | $34.39 | $36.20 | $33.92 | $36.18 | $36.02 | 13,884,760 |
| 2020-12-22 | $35.64 | $36.09 | $34.39 | $34.41 | $34.26 | 9,637,340 |
| 2020-12-21 | $35.18 | $36.23 | $34.00 | $35.85 | $35.69 | 11,072,400 |
| 2020-12-18 | $35.43 | $35.99 | $34.53 | $35.21 | $35.06 | 8,594,490 |
| 2020-12-17 | $35.24 | $35.75 | $34.40 | $35.63 | $35.47 | 9,582,040 |
| 2020-12-16 | $36.30 | $37.10 | $34.77 | $35.50 | $35.34 | 13,227,270 |
| 2020-12-15 | $36.09 | $36.61 | $35.38 | $36.30 | $36.14 | 13,765,130 |
| 2020-12-14 | $35.38 | $37.49 | $35.11 | $36.80 | $36.64 | 19,569,430 |
| 2020-12-11 | $34.92 | $36.35 | $34.52 | $34.97 | $34.82 | 21,830,510 |
| 2020-12-10 | $33.61 | $35.63 | $33.60 | $35.02 | $34.87 | 14,560,960 |
| 2020-12-09 | $34.15 | $35.00 | $34.00 | $34.03 | $33.88 | 11,344,040 |
| 2020-12-08 | $33.00 | $34.58 | $32.80 | $34.39 | $34.24 | 10,834,290 |
| 2020-12-07 | $33.26 | $33.62 | $32.90 | $33.00 | $32.85 | 5,916,720 |
| 2020-12-04 | $33.19 | $33.56 | $32.68 | $33.35 | $33.20 | 6,577,390 |
| 2020-12-03 | $34.10 | $34.19 | $32.75 | $33.06 | $32.91 | 10,503,110 |
| 2020-12-02 | $35.00 | $35.10 | $34.18 | $34.31 | $34.16 | 8,998,940 |
| 2020-12-01 | $34.15 | $35.20 | $33.76 | $35.01 | $34.86 | 14,389,570 |
| 2020-11-30 | $34.07 | $35.47 | $33.83 | $34.31 | $34.16 | 12,164,500 |
| 2020-11-27 | $33.93 | $35.56 | $33.27 | $34.38 | $34.23 | 16,900,360 |
| 2020-11-26 | $32.39 | $34.59 | $32.30 | $34.17 | $34.02 | 13,473,190 |
| 2020-11-25 | $34.13 | $34.37 | $32.41 | $32.46 | $32.32 | 11,150,300 |
| 2020-11-24 | $33.70 | $35.34 | $33.18 | $34.48 | $34.33 | 12,328,040 |
| 2020-11-23 | $33.02 | $35.10 | $32.18 | $33.70 | $33.55 | 14,772,510 |
| 2020-11-20 | $33.62 | $33.90 | $32.90 | $32.99 | $32.85 | 9,584,120 |
| 2020-11-19 | $31.35 | $34.40 | $30.88 | $33.71 | $33.56 | 18,400,700 |
| 2020-11-18 | $30.88 | $31.62 | $30.70 | $31.46 | $31.32 | 5,169,970 |
| 2020-11-17 | $31.15 | $31.36 | $30.37 | $30.65 | $30.52 | 4,517,480 |
| 2020-11-16 | $31.25 | $31.62 | $30.68 | $31.36 | $31.22 | 5,627,960 |
| 2020-11-13 | $30.40 | $31.28 | $29.88 | $31.25 | $31.11 | 7,417,240 |
| 2020-11-12 | $30.05 | $30.81 | $29.74 | $30.29 | $30.16 | 6,998,100 |
| 2020-11-11 | $31.50 | $31.80 | $29.81 | $29.86 | $29.73 | 9,862,140 |
| 2020-11-10 | $31.72 | $32.13 | $31.26 | $31.58 | $31.44 | 6,408,600 |
| 2020-11-09 | $30.98 | $31.98 | $30.47 | $31.48 | $31.34 | 7,501,810 |
| 2020-11-06 | $32.25 | $32.25 | $31.02 | $31.09 | $30.95 | 6,579,450 |
| 2020-11-05 | $32.40 | $32.88 | $31.71 | $32.06 | $31.92 | 6,636,340 |
| 2020-11-04 | $32.80 | $33.05 | $31.81 | $32.63 | $32.49 | 6,949,510 |
| 2020-11-03 | $32.30 | $33.14 | $31.71 | $32.88 | $32.74 | 7,695,280 |
| 2020-11-02 | $30.90 | $32.30 | $30.02 | $32.09 | $31.95 | 10,703,980 |
| 2020-10-30 | $32.99 | $33.89 | $31.00 | $31.09 | $30.95 | 11,687,130 |
| 2020-10-29 | $32.64 | $33.23 | $32.29 | $32.90 | $32.76 | 8,031,070 |
| 2020-10-28 | $33.61 | $33.94 | $32.83 | $33.65 | $33.50 | 7,435,690 |
| 2020-10-27 | $32.02 | $34.32 | $32.02 | $33.84 | $33.69 | 9,478,950 |
| 2020-10-26 | $34.34 | $35.08 | $32.61 | $33.00 | $32.85 | 11,514,350 |
| 2020-10-23 | $35.21 | $35.50 | $34.32 | $34.79 | $34.64 | 8,137,960 |
| 2020-10-22 | $34.55 | $35.30 | $33.69 | $35.15 | $35.00 | 8,233,570 |
| 2020-10-21 | $36.40 | $36.43 | $34.51 | $34.69 | $34.54 | 11,818,110 |
| 2020-10-20 | $35.93 | $36.50 | $34.80 | $36.50 | $36.34 | 10,209,890 |
| 2020-10-19 | $36.50 | $37.03 | $35.70 | $36.42 | $36.26 | 12,510,940 |
| 2020-10-16 | $35.92 | $36.61 | $35.50 | $36.21 | $36.05 | 12,430,570 |
| 2020-10-15 | $36.53 | $37.24 | $35.70 | $35.84 | $35.68 | 15,543,330 |
| 2020-10-14 | $39.80 | $41.18 | $36.93 | $37.26 | $37.10 | 25,509,740 |
| 2020-10-13 | $39.25 | $40.24 | $38.41 | $39.32 | $39.15 | 21,635,220 |
| 2020-10-12 | $37.50 | $40.74 | $36.86 | $39.96 | $39.78 | 30,191,420 |
| 2020-10-09 | $36.54 | $38.50 | $35.66 | $38.22 | $38.05 | 25,571,180 |
| 2020-10-08 | $36.11 | $36.11 | $36.11 | $36.11 | $35.95 | 0 |
| 2020-10-07 | $36.11 | $36.11 | $36.11 | $36.11 | $35.95 | 0 |
| 2020-10-06 | $36.11 | $36.11 | $36.11 | $36.11 | $35.95 | 0 |
| 2020-10-05 | $36.11 | $36.11 | $36.11 | $36.11 | $35.95 | 0 |
| 2020-10-02 | $36.11 | $36.11 | $36.11 | $36.11 | $35.95 | 0 |
| 2020-10-01 | $36.11 | $36.11 | $36.11 | $36.11 | $35.95 | 0 |
| 2020-09-30 | $36.00 | $37.26 | $35.15 | $36.11 | $35.95 | 18,035,990 |
| 2020-09-29 | $34.00 | $36.88 | $33.54 | $36.69 | $36.53 | 20,235,480 |
| 2020-09-28 | $33.90 | $34.29 | $32.50 | $33.60 | $33.45 | 9,278,110 |
| 2020-09-25 | $34.27 | $35.15 | $33.53 | $34.47 | $34.32 | 12,405,810 |
| 2020-09-24 | $35.00 | $35.29 | $33.61 | $33.95 | $33.80 | 13,598,770 |
| 2020-09-23 | $35.99 | $36.28 | $34.14 | $35.63 | $35.47 | 17,385,190 |
| 2020-09-22 | $35.14 | $36.85 | $34.20 | $35.12 | $34.97 | 21,434,240 |
| 2020-09-21 | $35.76 | $38.99 | $35.60 | $36.46 | $36.30 | 34,863,340 |
| 2020-09-18 | $33.00 | $37.80 | $33.00 | $35.51 | $35.35 | 30,550,870 |
| 2020-09-17 | $33.57 | $33.79 | $31.81 | $32.49 | $32.35 | 10,906,510 |
| 2020-09-16 | $34.28 | $34.78 | $33.01 | $33.30 | $33.15 | 12,971,670 |
| 2020-09-15 | $31.72 | $36.30 | $31.65 | $34.06 | $33.91 | 23,663,200 |
| 2020-09-14 | $30.61 | $31.98 | $30.18 | $31.44 | $31.30 | 10,053,080 |
| 2020-09-11 | $29.30 | $30.50 | $29.03 | $30.32 | $30.19 | 8,880,570 |
| 2020-09-10 | $33.00 | $33.96 | $29.84 | $29.88 | $29.75 | 20,431,640 |
| 2020-09-09 | $35.24 | $38.37 | $34.34 | $34.34 | $34.19 | 31,385,890 |
| 2020-09-08 | $31.14 | $36.14 | $30.68 | $35.39 | $35.23 | 21,967,800 |
| 2020-09-07 | $31.89 | $32.72 | $31.23 | $31.30 | $31.16 | 7,894,780 |
| 2020-09-04 | $31.62 | $32.82 | $31.62 | $32.13 | $31.99 | 6,435,040 |
| 2020-09-03 | $33.00 | $33.30 | $31.52 | $32.45 | $32.31 | 9,654,080 |
| 2020-09-02 | $33.39 | $34.05 | $32.53 | $33.36 | $33.21 | 11,792,110 |
| 2020-09-01 | $32.96 | $34.44 | $32.89 | $34.07 | $33.92 | 15,766,540 |
| 2020-08-31 | $32.00 | $34.47 | $31.20 | $32.49 | $32.35 | 15,700,530 |
| 2020-08-28 | $29.49 | $32.32 | $29.41 | $31.86 | $31.72 | 16,579,750 |
| 2020-08-27 | $28.63 | $29.78 | $28.32 | $29.49 | $29.36 | 7,130,570 |
| 2020-08-26 | $29.56 | $30.13 | $28.27 | $28.64 | $28.51 | 7,515,130 |
| 2020-08-25 | $30.88 | $30.98 | $29.10 | $29.36 | $29.23 | 9,475,460 |
| 2020-08-24 | $31.00 | $31.75 | $30.41 | $30.87 | $30.73 | 4,899,580 |
| 2020-08-21 | $31.48 | $32.05 | $29.98 | $30.53 | $30.40 | 7,252,120 |
| 2020-08-20 | $31.41 | $32.10 | $31.00 | $31.23 | $31.09 | 5,174,690 |
| 2020-08-19 | $33.46 | $33.75 | $31.82 | $32.15 | $32.01 | 6,180,240 |
| 2020-08-18 | $33.65 | $34.46 | $33.08 | $33.46 | $33.31 | 9,324,890 |
| 2020-08-17 | $33.24 | $33.98 | $32.00 | $33.77 | $33.62 | 10,484,890 |
| 2020-08-14 | $31.50 | $33.98 | $31.48 | $32.86 | $32.72 | 10,037,450 |
| 2020-08-13 | $31.50 | $32.17 | $30.88 | $31.64 | $31.50 | 6,655,260 |
| 2020-08-12 | $32.02 | $32.75 | $31.10 | $31.20 | $31.06 | 9,455,960 |
| 2020-08-11 | $32.21 | $34.00 | $31.63 | $32.32 | $32.18 | 13,049,560 |
| 2020-08-10 | $34.05 | $36.73 | $32.51 | $33.02 | $32.87 | 21,517,070 |
| 2020-08-07 | $35.26 | $35.86 | $34.00 | $34.78 | $34.63 | 18,052,120 |
| 2020-08-06 | $33.85 | $36.48 | $33.13 | $35.31 | $35.15 | 23,019,900 |
| 2020-08-05 | $32.83 | $34.47 | $32.60 | $33.88 | $33.73 | 14,134,920 |
| 2020-08-04 | $33.90 | $35.95 | $33.50 | $33.52 | $33.37 | 20,284,330 |
| 2020-08-03 | $32.51 | $34.60 | $32.50 | $34.19 | $34.04 | 24,971,830 |
| 2020-07-31 | $32.60 | $33.07 | $31.71 | $32.16 | $32.02 | 21,886,200 |
| 2020-07-30 | $34.00 | $35.36 | $32.11 | $32.66 | $32.52 | 36,539,540 |
| 2020-07-29 | $34.20 | $37.41 | $32.79 | $35.10 | $34.95 | 42,092,070 |
| 2020-07-28 | $34.01 | $34.01 | $32.50 | $34.01 | $33.86 | 24,446,640 |
| 2020-07-27 | $29.55 | $31.70 | $27.30 | $30.92 | $30.78 | 20,230,530 |
| 2020-07-24 | $30.00 | $32.32 | $29.02 | $30.33 | $30.20 | 30,141,850 |
| 2020-07-23 | $29.83 | $30.58 | $29.28 | $29.84 | $29.71 | 22,380,910 |
| 2020-07-22 | $27.51 | $30.53 | $27.51 | $29.25 | $29.12 | 29,944,860 |
| 2020-07-21 | $27.45 | $29.15 | $26.09 | $28.53 | $28.40 | 28,875,330 |
| 2020-07-20 | $24.70 | $26.91 | $24.63 | $26.91 | $26.79 | 18,587,130 |
| 2020-07-17 | $23.68 | $24.87 | $23.50 | $24.46 | $24.35 | 7,444,530 |
| 2020-07-16 | $25.19 | $25.37 | $23.50 | $23.58 | $23.48 | 7,556,450 |
| 2020-07-15 | $26.20 | $26.49 | $24.90 | $25.13 | $25.02 | 8,854,880 |
| 2020-07-14 | $25.90 | $27.13 | $25.60 | $26.11 | $26.00 | 14,439,450 |
| 2020-07-13 | $25.32 | $25.83 | $25.00 | $25.79 | $25.68 | 9,822,660 |
| 2020-07-10 | $25.86 | $26.44 | $25.21 | $25.32 | $25.21 | 12,632,060 |
| 2020-07-09 | $25.70 | $27.49 | $25.69 | $26.03 | $25.92 | 20,109,420 |
| 2020-07-08 | $23.80 | $25.68 | $23.61 | $25.60 | $25.49 | 16,619,030 |
| 2020-07-07 | $23.82 | $24.52 | $23.15 | $23.94 | $23.83 | 12,526,740 |
| 2020-07-06 | $22.45 | $23.58 | $22.45 | $23.57 | $23.47 | 9,329,890 |
| 2020-07-03 | $22.52 | $22.73 | $22.30 | $22.36 | $22.26 | 6,199,760 |
| 2020-07-02 | $22.00 | $22.44 | $21.81 | $22.32 | $22.22 | 6,409,040 |
| 2020-07-01 | $21.64 | $22.13 | $21.55 | $21.93 | $21.83 | 4,937,430 |
| 2020-06-30 | $21.58 | $21.77 | $21.38 | $21.64 | $21.54 | 2,997,300 |
| 2020-06-29 | $21.57 | $21.87 | $21.35 | $21.54 | $21.45 | 3,185,900 |
| 2020-06-26 | $21.52 | $21.52 | $21.52 | $21.52 | $21.43 | 0 |
| 2020-06-25 | $21.52 | $21.52 | $21.52 | $21.52 | $21.43 | 0 |
| 2020-06-24 | $22.00 | $22.04 | $21.52 | $21.52 | $21.43 | 4,270,840 |
| 2020-06-23 | $22.43 | $22.43 | $21.92 | $22.09 | $21.99 | 5,169,260 |
| 2020-06-22 | $22.02 | $22.65 | $22.00 | $22.45 | $22.35 | 6,067,160 |
| 2020-06-19 | $22.20 | $22.21 | $21.92 | $22.02 | $21.92 | 4,274,420 |
| 2020-06-18 | $22.44 | $22.48 | $22.02 | $22.31 | $22.11 | 6,225,590 |
| 2020-06-17 | $22.50 | $23.40 | $22.45 | $22.90 | $22.70 | 11,973,490 |
| 2020-06-16 | $21.79 | $21.95 | $21.70 | $21.95 | $21.75 | 4,216,720 |
| 2020-06-15 | $21.57 | $21.96 | $21.57 | $21.79 | $21.60 | 3,470,240 |
| 2020-06-12 | $21.05 | $21.92 | $20.96 | $21.85 | $21.66 | 4,999,850 |
| 2020-06-11 | $21.70 | $21.96 | $21.50 | $21.59 | $21.40 | 4,137,100 |
| 2020-06-10 | $21.42 | $21.97 | $21.39 | $21.75 | $21.56 | 4,668,640 |
| 2020-06-09 | $21.60 | $21.65 | $21.18 | $21.43 | $21.24 | 3,120,900 |
| 2020-06-08 | $21.41 | $21.65 | $21.40 | $21.60 | $21.41 | 3,229,500 |
| 2020-06-05 | $21.69 | $21.75 | $21.13 | $21.39 | $21.20 | 4,579,500 |
| 2020-06-04 | $21.87 | $22.09 | $21.61 | $21.70 | $21.51 | 4,239,200 |
| 2020-06-03 | $22.00 | $22.13 | $21.60 | $21.86 | $21.67 | 6,224,750 |
| 2020-06-02 | $21.30 | $22.41 | $21.16 | $21.97 | $21.77 | 9,445,930 |
| 2020-06-01 | $20.85 | $21.28 | $20.69 | $21.27 | $21.08 | 6,604,830 |
| 2020-05-29 | $21.27 | $21.34 | $20.75 | $20.80 | $20.61 | 4,369,210 |
| 2020-05-28 | $21.50 | $21.55 | $21.16 | $21.27 | $21.08 | 2,822,200 |
| 2020-05-27 | $21.44 | $21.62 | $21.12 | $21.45 | $21.26 | 4,260,300 |
| 2020-05-26 | $20.92 | $21.65 | $20.91 | $21.36 | $21.17 | 5,208,690 |
| 2020-05-25 | $21.31 | $22.09 | $21.29 | $21.29 | $21.10 | 9,792,250 |
| 2020-05-22 | $23.66 | $23.66 | $23.66 | $23.66 | $23.45 | 2,254,000 |
| 2020-05-21 | $26.28 | $26.50 | $26.08 | $26.29 | $26.06 | 1,911,110 |
| 2020-05-20 | $27.05 | $27.15 | $26.28 | $26.33 | $26.10 | 3,233,800 |
| 2020-05-19 | $27.55 | $27.61 | $26.89 | $27.02 | $26.78 | 3,465,690 |
| 2020-05-18 | $27.80 | $28.59 | $26.69 | $27.54 | $27.30 | 4,510,350 |
| 2020-05-15 | $28.30 | $28.62 | $28.03 | $28.15 | $27.90 | 3,819,000 |
| 2020-05-14 | $27.60 | $28.90 | $27.40 | $28.68 | $28.42 | 5,987,020 |
| 2020-05-13 | $28.06 | $28.65 | $27.50 | $27.60 | $27.35 | 3,321,550 |
| 2020-05-12 | $27.75 | $28.50 | $27.40 | $28.29 | $28.04 | 4,002,310 |
| 2020-05-11 | $27.48 | $27.98 | $27.26 | $27.81 | $27.56 | 3,179,440 |
| 2020-05-08 | $27.21 | $27.79 | $27.11 | $27.31 | $27.07 | 3,089,070 |
| 2020-05-07 | $26.96 | $27.80 | $26.53 | $27.50 | $27.26 | 3,862,120 |
| 2020-05-06 | $26.14 | $26.77 | $25.82 | $26.75 | $26.51 | 2,239,430 |
| 2020-05-05 | $26.34 | $26.34 | $26.34 | $26.34 | $26.11 | 0 |
| 2020-05-04 | $26.34 | $26.34 | $26.34 | $26.34 | $26.11 | 0 |
| 2020-05-01 | $26.34 | $26.34 | $26.34 | $26.34 | $26.11 | 0 |
| 2020-04-30 | $25.95 | $26.48 | $25.95 | $26.34 | $26.11 | 2,351,490 |
| 2020-04-29 | $26.28 | $26.56 | $25.83 | $25.91 | $25.68 | 2,140,260 |
| 2020-04-28 | $27.99 | $27.99 | $25.33 | $26.26 | $26.03 | 4,196,600 |
| 2020-04-27 | $29.01 | $29.33 | $28.00 | $28.14 | $27.89 | 3,543,250 |
| 2020-04-24 | $29.40 | $30.10 | $28.36 | $29.41 | $29.15 | 5,557,250 |
| 2020-04-23 | $28.45 | $30.25 | $28.25 | $29.40 | $29.14 | 6,149,760 |
| 2020-04-22 | $28.08 | $28.65 | $27.93 | $28.36 | $28.11 | 2,099,460 |
| 2020-04-21 | $28.48 | $28.92 | $28.17 | $28.57 | $28.32 | 2,897,610 |
| 2020-04-20 | $27.95 | $28.70 | $27.84 | $28.47 | $28.22 | 1,893,100 |
| 2020-04-17 | $28.10 | $28.25 | $27.90 | $27.95 | $27.70 | 1,908,980 |
| 2020-04-16 | $28.06 | $28.48 | $27.78 | $28.05 | $27.80 | 2,036,780 |
| 2020-04-15 | $28.85 | $28.85 | $28.11 | $28.22 | $27.97 | 2,433,620 |
| 2020-04-14 | $28.58 | $28.78 | $28.23 | $28.78 | $28.52 | 2,142,520 |
| 2020-04-13 | $29.21 | $29.21 | $28.01 | $28.34 | $28.09 | 2,694,820 |
| 2020-04-10 | $29.97 | $30.66 | $29.50 | $29.54 | $29.28 | 4,342,200 |
| 2020-04-09 | $30.00 | $30.81 | $29.87 | $30.19 | $29.92 | 5,398,080 |
| 2020-04-08 | $28.73 | $30.49 | $28.73 | $30.09 | $29.82 | 5,923,690 |
| 2020-04-07 | $28.74 | $29.39 | $28.40 | $29.05 | $28.79 | 3,287,450 |
| 2020-04-06 | $28.06 | $28.06 | $28.06 | $28.06 | $27.81 | 0 |
| 2020-04-03 | $28.06 | $28.97 | $28.00 | $28.06 | $27.81 | 2,249,110 |
| 2020-04-02 | $27.50 | $28.13 | $27.50 | $28.13 | $27.88 | 1,596,010 |
| 2020-04-01 | $28.20 | $28.56 | $27.82 | $27.88 | $27.63 | 1,769,700 |
| 2020-03-31 | $28.60 | $28.92 | $28.23 | $28.45 | $28.20 | 1,962,620 |
| 2020-03-30 | $27.22 | $29.80 | $26.66 | $28.60 | $28.35 | 3,442,130 |
| 2020-03-27 | $28.49 | $28.78 | $27.83 | $27.89 | $27.64 | 1,944,900 |
| 2020-03-26 | $28.00 | $28.49 | $27.74 | $28.37 | $28.12 | 2,598,800 |
| 2020-03-25 | $28.06 | $28.19 | $27.74 | $28.00 | $27.75 | 1,909,910 |
| 2020-03-24 | $27.58 | $27.75 | $26.80 | $27.45 | $27.21 | 1,826,100 |
| 2020-03-23 | $27.40 | $27.94 | $27.03 | $27.19 | $26.95 | 1,465,900 |
| 2020-03-20 | $28.40 | $28.40 | $27.85 | $28.22 | $27.97 | 1,826,870 |
| 2020-03-19 | $27.94 | $28.31 | $27.07 | $27.93 | $27.68 | 2,305,450 |
| 2020-03-18 | $29.00 | $29.20 | $27.95 | $27.95 | $27.70 | 2,284,060 |
| 2020-03-17 | $28.97 | $29.74 | $27.51 | $28.44 | $28.19 | 2,330,000 |
| 2020-03-16 | $30.60 | $30.94 | $28.65 | $28.92 | $28.66 | 3,092,600 |
| 2020-03-13 | $29.39 | $30.85 | $29.00 | $30.30 | $30.03 | 3,465,260 |
| 2020-03-12 | $31.30 | $31.94 | $30.85 | $31.18 | $30.90 | 3,751,020 |
| 2020-03-11 | $31.47 | $33.99 | $31.47 | $32.36 | $32.07 | 6,312,870 |
| 2020-03-10 | $30.30 | $31.49 | $29.90 | $31.47 | $31.19 | 3,239,960 |
| 2020-03-09 | $32.70 | $32.70 | $30.86 | $30.97 | $30.69 | 4,877,470 |
| 2020-03-06 | $32.20 | $33.32 | $32.00 | $33.17 | $32.87 | 5,852,900 |
| 2020-03-05 | $31.75 | $32.86 | $31.40 | $32.84 | $32.55 | 5,533,350 |
| 2020-03-04 | $31.00 | $31.68 | $30.83 | $31.30 | $31.02 | 2,720,640 |
| 2020-03-03 | $31.00 | $32.43 | $30.93 | $31.37 | $31.09 | 4,210,800 |
| 2020-03-02 | $29.50 | $30.78 | $29.45 | $30.59 | $30.32 | 2,847,830 |
| 2020-02-28 | $31.00 | $31.76 | $29.38 | $29.50 | $29.24 | 4,753,810 |
| 2020-02-27 | $32.43 | $32.88 | $31.81 | $32.09 | $31.80 | 3,707,240 |
| 2020-02-26 | $32.08 | $33.28 | $31.90 | $32.47 | $32.18 | 4,557,640 |
| 2020-02-25 | $32.90 | $33.19 | $31.26 | $32.70 | $32.41 | 6,907,410 |
| 2020-02-24 | $34.48 | $34.48 | $33.62 | $33.97 | $33.67 | 5,890,300 |
| 2020-02-21 | $33.60 | $34.97 | $33.60 | $34.46 | $34.15 | 6,608,690 |
| 2020-02-20 | $33.14 | $33.69 | $32.75 | $33.57 | $33.27 | 5,766,140 |
| 2020-02-19 | $33.50 | $35.50 | $32.85 | $33.70 | $33.40 | 8,569,720 |
| 2020-02-18 | $33.10 | $33.80 | $32.66 | $33.57 | $33.27 | 7,799,790 |
| 2020-02-17 | $31.03 | $33.48 | $31.02 | $33.13 | $32.84 | 7,862,280 |
| 2020-02-14 | $31.15 | $31.71 | $30.90 | $31.11 | $30.83 | 4,586,830 |
| 2020-02-13 | $30.98 | $32.38 | $30.71 | $31.73 | $31.45 | 6,069,320 |
| 2020-02-12 | $30.68 | $31.10 | $30.42 | $30.99 | $30.71 | 3,445,980 |
| 2020-02-11 | $31.09 | $31.20 | $30.28 | $30.81 | $30.54 | 3,759,130 |
| 2020-02-10 | $30.80 | $31.36 | $30.64 | $31.01 | $30.73 | 3,937,050 |
| 2020-02-07 | $30.26 | $31.21 | $29.99 | $31.02 | $30.74 | 5,114,860 |
| 2020-02-06 | $29.68 | $30.78 | $29.01 | $30.26 | $29.99 | 5,340,940 |
| 2020-02-05 | $29.00 | $29.90 | $28.93 | $29.51 | $29.25 | 5,162,950 |
| 2020-02-04 | $27.76 | $29.65 | $27.76 | $28.61 | $28.36 | 7,234,830 |
| 2020-02-03 | $30.84 | $30.84 | $30.84 | $30.84 | $30.57 | 386,400 |
| 2020-01-31 | $34.27 | $34.27 | $34.27 | $34.27 | $33.97 | 0 |
| 2020-01-30 | $34.27 | $34.27 | $34.27 | $34.27 | $33.97 | 0 |
| 2020-01-29 | $34.27 | $34.27 | $34.27 | $34.27 | $33.97 | 0 |
| 2020-01-28 | $34.27 | $34.27 | $34.27 | $34.27 | $33.97 | 0 |
| 2020-01-27 | $34.27 | $34.27 | $34.27 | $34.27 | $33.97 | 0 |
| 2020-01-24 | $34.27 | $34.27 | $34.27 | $34.27 | $33.97 | 0 |
| 2020-01-23 | $34.90 | $35.93 | $33.91 | $34.27 | $33.97 | 3,874,930 |
| 2020-01-22 | $35.62 | $36.05 | $34.68 | $35.29 | $34.98 | 3,733,280 |
| 2020-01-21 | $36.99 | $36.99 | $35.61 | $35.62 | $35.30 | 4,076,790 |
| 2020-01-20 | $36.30 | $37.28 | $36.00 | $37.16 | $36.83 | 4,277,470 |
| 2020-01-17 | $36.59 | $36.87 | $36.03 | $36.19 | $35.87 | 3,323,570 |
| 2020-01-16 | $36.51 | $37.34 | $36.51 | $36.60 | $36.27 | 4,329,620 |
| 2020-01-15 | $37.10 | $37.40 | $36.36 | $36.59 | $36.26 | 4,195,350 |
| 2020-01-14 | $37.57 | $37.59 | $36.90 | $37.29 | $36.96 | 5,105,400 |
| 2020-01-13 | $37.80 | $37.90 | $36.64 | $37.66 | $37.33 | 5,287,490 |
| 2020-01-10 | $39.38 | $39.38 | $37.39 | $37.61 | $37.28 | 8,151,560 |
| 2020-01-09 | $38.38 | $40.09 | $38.38 | $39.39 | $39.04 | 12,676,180 |
| 2020-01-08 | $37.94 | $40.55 | $37.56 | $40.55 | $40.19 | 19,604,300 |
| 2020-01-07 | $36.85 | $37.36 | $36.25 | $36.86 | $36.53 | 7,700,610 |
| 2020-01-06 | $37.06 | $39.34 | $37.06 | $37.54 | $37.21 | 12,626,410 |
| 2020-01-03 | $34.46 | $36.53 | $34.15 | $35.84 | $35.52 | 9,628,390 |
| 2020-01-02 | $33.60 | $34.52 | $33.38 | $34.49 | $34.18 | 4,239,680 |
| 2020-01-01 | $33.37 | $33.37 | $33.37 | $33.37 | $33.07 | 0 |
| 2019-12-31 | $33.66 | $33.91 | $33.28 | $33.37 | $33.07 | 2,464,060 |
| 2019-12-30 | $34.33 | $34.33 | $32.11 | $33.80 | $33.50 | 3,467,720 |
| 2019-12-27 | $34.35 | $35.30 | $34.30 | $34.56 | $34.25 | 4,289,100 |
| 2019-12-26 | $34.15 | $34.49 | $34.02 | $34.40 | $34.09 | 2,653,370 |
| 2019-12-25 | $34.39 | $34.54 | $33.91 | $34.11 | $33.81 | 2,738,560 |
| 2019-12-24 | $33.99 | $34.57 | $33.99 | $34.38 | $34.07 | 2,153,660 |
| 2019-12-23 | $34.50 | $35.19 | $34.00 | $34.03 | $33.73 | 3,223,620 |
| 2019-12-20 | $35.50 | $35.73 | $34.64 | $34.70 | $34.39 | 3,939,420 |
| 2019-12-19 | $35.56 | $35.62 | $35.16 | $35.43 | $35.11 | 4,287,700 |
| 2019-12-18 | $36.43 | $36.69 | $35.80 | $35.84 | $35.52 | 6,736,960 |
| 2019-12-17 | $36.05 | $37.18 | $35.52 | $36.21 | $35.89 | 8,978,820 |
| 2019-12-16 | $34.60 | $36.51 | $34.51 | $35.98 | $35.66 | 8,156,320 |
| 2019-12-13 | $34.29 | $34.92 | $34.25 | $34.62 | $34.31 | 4,541,000 |
| 2019-12-12 | $34.40 | $35.11 | $34.05 | $34.43 | $34.12 | 4,819,650 |
| 2019-12-11 | $33.83 | $34.83 | $33.66 | $34.68 | $34.37 | 5,502,810 |
| 2019-12-10 | $34.07 | $34.60 | $33.20 | $34.01 | $33.71 | 4,813,060 |
| 2019-12-09 | $34.37 | $34.79 | $34.30 | $34.39 | $34.08 | 3,436,670 |
| 2019-12-06 | $34.11 | $34.88 | $33.81 | $34.65 | $34.34 | 4,658,550 |
| 2019-12-05 | $33.70 | $34.33 | $33.55 | $34.10 | $33.80 | 3,855,550 |
| 2019-12-04 | $33.51 | $33.89 | $33.40 | $33.68 | $33.38 | 2,962,190 |
| 2019-12-03 | $33.00 | $33.97 | $32.71 | $33.93 | $33.63 | 3,748,410 |
| 2019-12-02 | $33.25 | $33.50 | $32.82 | $33.02 | $32.73 | 2,905,410 |
| 2019-11-29 | $34.60 | $34.60 | $32.68 | $33.24 | $32.94 | 4,534,510 |
| 2019-11-28 | $34.75 | $35.18 | $34.21 | $34.30 | $33.99 | 3,247,800 |
| 2019-11-27 | $34.75 | $35.06 | $34.01 | $34.70 | $34.39 | 3,545,310 |
| 2019-11-26 | $34.60 | $35.43 | $34.20 | $34.92 | $34.61 | 4,429,010 |
| 2019-11-25 | $36.82 | $37.01 | $34.50 | $34.60 | $34.29 | 7,725,590 |
| 2019-11-22 | $36.80 | $38.90 | $36.26 | $37.41 | $37.08 | 12,597,490 |
| 2019-11-21 | $36.10 | $37.64 | $35.56 | $37.28 | $36.95 | 10,404,280 |
| 2019-11-20 | $35.24 | $37.63 | $35.24 | $36.03 | $35.71 | 7,890,590 |
| 2019-11-19 | $34.60 | $35.49 | $34.54 | $35.38 | $35.07 | 4,913,770 |
| 2019-11-18 | $36.41 | $36.43 | $32.49 | $34.76 | $34.45 | 7,352,840 |
| 2019-11-15 | $37.20 | $37.47 | $36.00 | $36.10 | $35.78 | 7,144,280 |
| 2019-11-14 | $37.50 | $38.97 | $37.40 | $37.51 | $37.18 | 9,299,800 |
| 2019-11-13 | $37.50 | $38.49 | $36.56 | $37.95 | $37.61 | 10,274,810 |
| 2019-11-12 | $35.90 | $39.27 | $35.80 | $37.73 | $37.39 | 13,981,170 |
| 2019-11-11 | $35.27 | $36.37 | $34.69 | $36.18 | $35.86 | 8,208,870 |
| 2019-11-08 | $35.46 | $36.27 | $34.50 | $35.82 | $35.50 | 10,064,130 |
| 2019-11-07 | $34.91 | $35.97 | $34.68 | $35.41 | $35.10 | 10,578,540 |
| 2019-11-06 | $32.95 | $36.15 | $32.78 | $36.15 | $35.83 | 15,024,210 |
| 2019-11-05 | $32.93 | $33.05 | $31.93 | $32.96 | $32.57 | 4,844,050 |
| 2019-11-04 | $32.72 | $33.25 | $32.50 | $32.51 | $32.12 | 3,373,700 |
| 2019-11-01 | $32.02 | $32.70 | $31.87 | $32.66 | $32.27 | 3,806,000 |
| 2019-10-31 | $33.99 | $34.14 | $32.40 | $32.60 | $32.21 | 4,739,400 |
| 2019-10-30 | $34.70 | $34.85 | $33.02 | $33.49 | $33.09 | 4,230,330 |
| 2019-10-29 | $36.27 | $36.34 | $34.52 | $34.57 | $34.16 | 5,753,730 |
| 2019-10-28 | $35.88 | $36.36 | $35.48 | $36.10 | $35.67 | 5,197,710 |
| 2019-10-25 | $35.88 | $35.93 | $34.70 | $35.58 | $35.16 | 4,590,860 |
| 2019-10-24 | $36.75 | $36.85 | $35.36 | $35.97 | $35.54 | 4,202,980 |
| 2019-10-23 | $36.99 | $37.40 | $35.83 | $36.43 | $36.00 | 5,568,230 |
| 2019-10-22 | $35.62 | $36.78 | $35.25 | $36.39 | $35.96 | 6,539,530 |
| 2019-10-21 | $38.37 | $38.85 | $34.80 | $35.23 | $34.81 | 7,200,550 |
| 2019-10-18 | $40.20 | $41.41 | $38.06 | $38.24 | $37.78 | 8,211,210 |
| 2019-10-17 | $41.00 | $42.50 | $40.70 | $40.72 | $40.24 | 8,783,490 |
| 2019-10-16 | $40.60 | $42.07 | $40.51 | $41.60 | $41.10 | 9,792,730 |
| 2019-10-15 | $39.99 | $41.88 | $39.31 | $40.30 | $39.82 | 8,305,110 |
| 2019-10-14 | $39.27 | $39.99 | $38.80 | $39.98 | $39.50 | 7,135,500 |
| 2019-10-11 | $39.63 | $39.87 | $38.42 | $38.84 | $38.38 | 5,833,190 |
| 2019-10-10 | $39.61 | $40.20 | $39.01 | $39.80 | $39.33 | 6,211,000 |
| 2019-10-09 | $38.21 | $39.98 | $37.98 | $39.76 | $39.29 | 6,307,770 |
| 2019-10-08 | $39.84 | $40.44 | $37.85 | $38.13 | $37.68 | 6,698,130 |
| 2019-10-07 | $39.76 | $39.76 | $39.76 | $39.76 | $39.29 | 0 |
| 2019-10-04 | $39.76 | $39.76 | $39.76 | $39.76 | $39.29 | 0 |
| 2019-10-03 | $39.76 | $39.76 | $39.76 | $39.76 | $39.29 | 0 |
| 2019-10-02 | $39.76 | $39.76 | $39.76 | $39.76 | $39.29 | 0 |
| 2019-10-01 | $39.76 | $39.76 | $39.76 | $39.76 | $39.29 | 0 |
| 2019-09-30 | $40.45 | $40.80 | $38.80 | $39.76 | $39.29 | 5,801,060 |
| 2019-09-27 | $39.56 | $41.25 | $39.56 | $40.28 | $39.80 | 6,203,320 |
| 2019-09-26 | $44.00 | $44.90 | $40.37 | $40.37 | $39.89 | 10,516,000 |
| 2019-09-25 | $46.00 | $47.50 | $44.44 | $44.86 | $44.33 | 9,168,910 |
| 2019-09-24 | $48.16 | $48.30 | $45.50 | $46.16 | $45.61 | 10,796,700 |
| 2019-09-23 | $49.50 | $49.72 | $47.63 | $47.92 | $47.35 | 8,111,350 |
| 2019-09-20 | $50.50 | $51.40 | $49.51 | $49.79 | $49.20 | 10,223,380 |
| 2019-09-19 | $47.60 | $51.79 | $47.60 | $51.46 | $50.85 | 14,213,250 |
| 2019-09-18 | $48.28 | $49.37 | $47.03 | $47.49 | $46.92 | 7,923,150 |
| 2019-09-17 | $50.01 | $50.58 | $47.11 | $48.10 | $47.53 | 10,072,290 |
| 2019-09-16 | $49.70 | $50.89 | $49.20 | $50.49 | $49.89 | 9,249,830 |
| 2019-09-13 | $49.78 | $49.78 | $49.78 | $49.78 | $49.19 | 0 |
| 2019-09-12 | $50.00 | $50.78 | $48.55 | $49.78 | $49.19 | 9,385,600 |
| 2019-09-11 | $50.20 | $51.27 | $49.00 | $50.02 | $49.42 | 13,173,930 |
| 2019-09-10 | $52.92 | $56.34 | $51.70 | $52.05 | $51.43 | 19,903,440 |
| 2019-09-09 | $52.60 | $53.10 | $50.91 | $52.52 | $51.89 | 15,831,760 |
| 2019-09-06 | $48.98 | $54.57 | $48.64 | $52.95 | $52.32 | 23,844,340 |
| 2019-09-05 | $49.32 | $51.59 | $48.42 | $50.20 | $49.60 | 18,956,030 |
| 2019-09-04 | $49.95 | $50.98 | $48.24 | $48.81 | $48.23 | 18,306,370 |
| 2019-09-03 | $51.20 | $53.98 | $49.42 | $51.68 | $51.06 | 26,411,000 |
| 2019-09-02 | $50.50 | $55.28 | $49.34 | $52.68 | $52.05 | 32,091,430 |
| 2019-08-30 | $44.39 | $50.25 | $43.61 | $50.25 | $49.65 | 31,207,320 |
| 2019-08-29 | $49.84 | $50.26 | $43.78 | $45.68 | $45.14 | 36,606,320 |
| 2019-08-28 | $43.50 | $45.69 | $43.00 | $45.69 | $45.15 | 12,153,900 |
| 2019-08-27 | $37.51 | $41.54 | $37.21 | $41.54 | $41.05 | 23,598,590 |
| 2019-08-26 | $34.05 | $38.19 | $34.00 | $37.76 | $37.31 | 18,155,400 |
| 2019-08-23 | $36.36 | $36.74 | $34.83 | $35.01 | $34.59 | 16,299,770 |
| 2019-08-22 | $36.50 | $38.56 | $36.04 | $36.86 | $36.42 | 21,946,730 |
| 2019-08-21 | $34.45 | $38.36 | $34.00 | $36.81 | $36.37 | 23,588,300 |
| 2019-08-20 | $35.01 | $35.58 | $34.21 | $34.88 | $34.46 | 14,110,700 |
| 2019-08-19 | $34.03 | $35.55 | $34.00 | $35.23 | $34.81 | 16,372,110 |
| 2019-08-16 | $33.23 | $35.88 | $33.13 | $34.64 | $34.23 | 19,266,960 |
| 2019-08-15 | $32.50 | $33.80 | $32.31 | $33.40 | $33.00 | 13,122,960 |
| 2019-08-14 | $32.38 | $34.15 | $31.90 | $33.56 | $33.16 | 16,858,490 |
| 2019-08-13 | $30.90 | $32.80 | $30.82 | $32.30 | $31.92 | 13,501,350 |
| 2019-08-12 | $30.63 | $31.44 | $30.48 | $31.27 | $30.90 | 10,553,030 |
| 2019-08-09 | $32.60 | $33.43 | $30.46 | $30.77 | $30.40 | 16,395,700 |
| 2019-08-08 | $34.11 | $35.98 | $32.85 | $33.00 | $32.61 | 20,525,640 |
| 2019-08-07 | $34.20 | $36.60 | $33.00 | $35.20 | $34.78 | 22,995,440 |
| 2019-08-06 | $34.51 | $37.97 | $34.00 | $34.25 | $33.84 | 29,222,740 |
| 2019-08-05 | $33.88 | $36.16 | $32.90 | $36.16 | $35.73 | 22,872,070 |
| 2019-08-02 | $30.32 | $33.70 | $29.75 | $32.87 | $32.48 | 22,045,340 |
| 2019-08-01 | $31.33 | $33.32 | $31.30 | $31.93 | $31.55 | 17,460,930 |
| 2019-07-31 | $30.76 | $32.95 | $30.00 | $32.11 | $31.73 | 18,633,040 |
| 2019-07-30 | $31.50 | $33.95 | $30.71 | $31.59 | $31.21 | 24,200,010 |
| 2019-07-29 | $28.02 | $31.30 | $28.02 | $31.30 | $30.93 | 17,456,730 |
| 2019-07-26 | $27.53 | $29.98 | $27.03 | $28.45 | $28.11 | 15,921,420 |
| 2019-07-25 | $28.00 | $28.10 | $26.97 | $27.52 | $27.19 | 13,511,650 |
| 2019-07-24 | $25.58 | $27.81 | $25.36 | $27.81 | $27.48 | 8,019,780 |
| 2019-07-23 | $24.38 | $25.55 | $24.35 | $25.28 | $24.98 | 6,871,040 |
| 2019-07-22 | $27.00 | $27.10 | $24.39 | $24.47 | $24.18 | 8,920,410 |
| 2019-07-19 | $27.44 | $27.94 | $27.04 | $27.10 | $26.78 | 6,922,780 |
| 2019-07-18 | $27.55 | $28.40 | $26.41 | $27.98 | $27.65 | 10,558,580 |
| 2019-07-17 | $28.04 | $28.38 | $27.32 | $27.60 | $27.27 | 8,181,150 |
| 2019-07-16 | $28.76 | $28.76 | $27.90 | $28.34 | $28.00 | 7,998,610 |
| 2019-07-15 | $27.03 | $28.45 | $26.83 | $28.32 | $27.98 | 10,815,930 |
| 2019-07-12 | $27.80 | $27.97 | $26.70 | $27.00 | $26.68 | 9,203,470 |
| 2019-07-11 | $28.80 | $29.35 | $27.50 | $27.99 | $27.66 | 12,022,270 |
| 2019-07-10 | $29.68 | $30.34 | $28.51 | $29.20 | $28.85 | 11,649,920 |
| 2019-07-09 | $31.93 | $32.70 | $29.57 | $29.98 | $29.62 | 15,792,920 |
| 2019-07-08 | $32.35 | $34.50 | $31.50 | $32.83 | $32.44 | 19,188,560 |
| 2019-07-05 | $31.50 | $32.50 | $31.17 | $32.35 | $31.96 | 15,068,330 |
| 2019-07-04 | $29.92 | $33.20 | $29.29 | $32.68 | $32.29 | 25,631,480 |
| 2019-07-03 | $29.88 | $31.08 | $28.50 | $30.18 | $29.82 | 13,208,870 |
| 2019-07-02 | $30.57 | $31.91 | $30.57 | $31.02 | $30.65 | 14,259,630 |
| 2019-07-01 | $29.66 | $30.37 | $29.66 | $30.04 | $29.68 | 9,885,490 |
| 2019-06-28 | $30.20 | $30.96 | $28.35 | $29.40 | $29.05 | 11,850,900 |
| 2019-06-27 | $31.40 | $31.62 | $30.35 | $30.51 | $30.15 | 12,311,790 |
| 2019-06-26 | $31.00 | $31.79 | $30.51 | $31.75 | $31.37 | 11,556,990 |
| 2019-06-25 | $32.58 | $33.00 | $31.33 | $31.33 | $30.96 | 18,285,550 |
| 2019-06-24 | $39.00 | $40.97 | $34.81 | $34.81 | $34.40 | 30,455,610 |
| 2019-06-21 | $34.78 | $38.68 | $34.00 | $38.68 | $38.22 | 27,331,870 |
| 2019-06-20 | $33.50 | $38.85 | $33.01 | $35.16 | $34.74 | 31,712,610 |
| 2019-06-19 | $32.90 | $35.32 | $31.55 | $35.32 | $34.90 | 26,227,790 |
| 2019-06-18 | $32.10 | $34.80 | $31.10 | $32.11 | $31.73 | 29,727,280 |
| 2019-06-17 | $31.60 | $34.68 | $29.48 | $31.99 | $31.61 | 31,224,650 |
| 2019-06-14 | $29.00 | $32.76 | $28.71 | $32.76 | $32.37 | 33,748,110 |
| 2019-06-13 | $33.00 | $34.50 | $29.78 | $29.78 | $29.43 | 34,299,970 |
| 2019-06-12 | $31.52 | $32.84 | $31.52 | $32.84 | $32.45 | 27,349,120 |
| 2019-06-11 | $26.93 | $29.85 | $26.39 | $29.85 | $29.49 | 24,928,550 |
| 2019-06-10 | $27.00 | $27.87 | $25.55 | $27.14 | $26.82 | 36,126,340 |
| 2019-06-07 | $26.73 | $26.73 | $26.73 | $26.73 | $26.41 | 0 |
| 2019-06-06 | $26.73 | $26.73 | $26.73 | $26.73 | $26.41 | 469,610 |
| 2019-06-05 | $24.30 | $24.30 | $24.30 | $24.30 | $24.01 | 211,280 |
| 2019-06-04 | $22.09 | $22.09 | $22.09 | $22.09 | $21.83 | 657,950 |
| 2019-06-03 | $20.08 | $20.08 | $20.08 | $20.08 | $19.84 | 607,170 |
| 2019-05-31 | $18.25 | $18.25 | $18.25 | $18.25 | $18.03 | 168,780 |
| 2019-05-30 | $16.59 | $16.59 | $16.59 | $16.59 | $16.39 | 103,910 |
| 2019-05-29 | $15.08 | $15.08 | $15.08 | $15.08 | $14.90 | 119,080 |
| 2019-05-28 | $13.71 | $13.71 | $13.71 | $13.71 | $13.55 | 80,690 |
| 2019-05-27 | $12.46 | $12.46 | $12.46 | $12.46 | $12.31 | 72,830 |
| 2019-05-24 | $11.33 | $11.33 | $11.33 | $11.33 | $11.20 | 34,210 |
| 2019-05-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 13,920 |
| 2019-05-22 | $9.36 | $9.36 | $9.36 | $9.36 | $9.25 | 12,890 |
| 2019-05-21 | $7.09 | $8.51 | $7.09 | $8.51 | $8.41 | 38,300 |