Shanghai Baosight Software Company Ltd (600845) Exchange: SHG
Data as of July 10, 2025
$23.40 ($-0.12) -0.51%
Shanghai Baosight Software Company Ltd - Daily Information
Click for more stock information on Shanghai Baosight Software Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $23.52 |
| Previous Close | $23.40 |
| High | $23.73 |
| Low | $23.39 |
| Adjusted Open | $23.52 |
| Previous Adjusted Close | $23.40 |
| Adjusted High | $23.73 |
| Adjusted Low | $23.39 |
About Shanghai Baosight Software Company Ltd (600845)
Shanghai Baosight Software Co., Ltd. is principally engaged in software engineering, software development, outsourcing services, system integration, intelligent traffic systems and engineering designing. The Company provides enterprise equipment management system (EQMS), solutions in modern service and mineral industry, software management solutions for corporation management and control, purchase supply chain management system, enterprise construction project management informatization solutions, comprehensive supervision and control system of metro and pumping station automation supervisory system, among others. It provides products such as Baosight manufacturing execution system (MES), which is solutions for integrated automation; iQualityView, which is an integrated platform for quality control, as well as eCop, which is a platform for network access and integrated management, among others.
Invest in Shanghai Baosight Software Company Ltd (600845)
Historical Stock Data for Shanghai Baosight Software Company Ltd (600845)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $23.52 | $23.73 | $23.39 | $23.40 | $23.40 | 15,242,670 |
| 2025-06-26 | $23.67 | $23.86 | $23.51 | $23.52 | $23.52 | 17,220,450 |
| 2025-06-25 | $23.32 | $23.69 | $23.23 | $23.66 | $23.66 | 17,986,200 |
| 2025-06-24 | $22.98 | $23.36 | $22.93 | $23.32 | $23.32 | 17,102,290 |
| 2025-06-23 | $22.60 | $22.99 | $22.53 | $22.91 | $22.91 | 12,532,400 |
| 2025-06-20 | $23.25 | $23.34 | $22.66 | $22.90 | $22.90 | 18,330,100 |
| 2025-06-19 | $23.65 | $23.75 | $23.26 | $23.28 | $23.28 | 10,470,440 |
| 2025-06-18 | $23.87 | $23.88 | $23.56 | $23.67 | $23.67 | 10,777,760 |
| 2025-06-17 | $23.80 | $23.93 | $23.70 | $23.92 | $23.92 | 11,051,230 |
| 2025-06-13 | $24.39 | $24.42 | $23.88 | $24.00 | $24.00 | 16,166,510 |
| 2025-06-12 | $24.73 | $24.73 | $24.40 | $24.47 | $24.47 | 14,589,810 |
| 2025-06-11 | $24.79 | $24.91 | $24.64 | $24.76 | $24.76 | 9,363,460 |
| 2025-06-10 | $25.21 | $25.26 | $24.64 | $24.78 | $24.78 | 14,677,350 |
| 2025-06-09 | $25.05 | $25.26 | $25.02 | $25.19 | $25.19 | 10,992,430 |
| 2025-06-06 | $25.20 | $25.21 | $24.92 | $25.02 | $25.02 | 11,596,640 |
| 2025-06-05 | $25.32 | $25.71 | $25.28 | $25.68 | $25.68 | 17,589,340 |
| 2025-06-04 | $25.20 | $25.37 | $25.13 | $25.23 | $25.23 | 9,354,380 |
| 2025-06-03 | $24.97 | $25.19 | $24.91 | $25.13 | $25.13 | 8,208,020 |
| 2025-05-30 | $25.58 | $25.61 | $25.02 | $25.08 | $25.08 | 15,235,940 |
| 2025-05-29 | $25.04 | $25.79 | $25.04 | $25.78 | $25.78 | 13,048,470 |
| 2025-05-28 | $25.55 | $25.56 | $24.98 | $25.04 | $25.04 | 13,858,850 |
| 2025-05-27 | $25.67 | $25.67 | $25.43 | $25.49 | $25.49 | 7,388,510 |
| 2025-05-26 | $25.60 | $25.74 | $25.42 | $25.71 | $25.71 | 11,018,030 |
| 2025-05-23 | $25.83 | $25.98 | $25.59 | $25.60 | $25.60 | 11,143,670 |
| 2025-05-22 | $26.08 | $26.18 | $25.86 | $25.90 | $25.90 | 10,322,070 |
| 2025-05-21 | $26.28 | $26.28 | $26.06 | $26.14 | $26.14 | 6,752,620 |
| 2025-05-20 | $26.22 | $26.28 | $26.05 | $26.19 | $26.19 | 8,796,250 |
| 2025-05-19 | $26.51 | $26.52 | $25.96 | $26.19 | $26.19 | 11,417,340 |
| 2025-05-16 | $26.81 | $26.84 | $26.38 | $26.51 | $26.51 | 14,123,910 |
| 2025-05-15 | $27.10 | $27.56 | $26.85 | $26.93 | $26.93 | 13,741,980 |
| 2025-05-14 | $27.06 | $27.28 | $26.91 | $27.14 | $27.14 | 8,929,790 |
| 2025-05-13 | $27.45 | $27.45 | $26.97 | $27.03 | $27.03 | 8,768,700 |
| 2025-05-12 | $26.90 | $27.13 | $26.89 | $27.09 | $27.09 | 9,131,820 |
| 2025-05-09 | $27.25 | $27.25 | $26.71 | $26.81 | $26.81 | 11,270,820 |
| 2025-05-08 | $27.18 | $27.36 | $27.03 | $27.30 | $27.30 | 11,089,620 |
| 2025-05-07 | $27.85 | $27.85 | $26.93 | $27.21 | $27.21 | 16,242,030 |
| 2025-05-06 | $27.00 | $27.33 | $26.70 | $27.28 | $27.28 | 16,943,310 |
| 2025-04-30 | $25.94 | $27.18 | $25.80 | $26.81 | $26.81 | 21,268,070 |
| 2025-04-29 | $25.68 | $25.86 | $25.45 | $25.80 | $25.80 | 9,790,370 |
| 2025-04-28 | $26.16 | $26.24 | $25.65 | $25.81 | $25.81 | 18,017,680 |
| 2025-04-25 | $26.48 | $26.86 | $26.47 | $26.59 | $26.59 | 9,132,540 |
| 2025-04-24 | $27.03 | $27.03 | $26.48 | $26.49 | $26.49 | 10,183,450 |
| 2025-04-23 | $26.95 | $27.05 | $26.75 | $26.86 | $26.86 | 11,216,030 |
| 2025-04-22 | $27.02 | $27.11 | $26.66 | $26.71 | $26.71 | 10,788,190 |
| 2025-04-21 | $26.90 | $27.29 | $26.63 | $27.18 | $27.18 | 11,909,810 |
| 2025-04-18 | $26.58 | $26.85 | $26.40 | $26.79 | $26.79 | 8,324,680 |
| 2025-04-17 | $26.40 | $26.70 | $26.34 | $26.67 | $26.67 | 9,677,390 |
| 2025-04-16 | $26.76 | $26.76 | $26.16 | $26.68 | $26.68 | 14,152,860 |
| 2025-04-15 | $27.40 | $27.40 | $26.65 | $26.79 | $26.79 | 14,504,830 |
| 2025-04-14 | $27.50 | $27.69 | $27.24 | $27.31 | $27.31 | 15,454,420 |
| 2025-04-11 | $27.58 | $27.62 | $26.90 | $27.46 | $27.46 | 22,641,280 |
| 2025-04-10 | $28.06 | $28.27 | $27.25 | $27.80 | $27.80 | 28,153,610 |
| 2025-04-09 | $25.89 | $27.30 | $25.58 | $27.30 | $27.30 | 26,467,600 |
| 2025-04-08 | $26.00 | $26.49 | $25.55 | $26.15 | $26.15 | 24,304,100 |
| 2025-04-07 | $26.80 | $27.47 | $25.61 | $26.04 | $26.04 | 29,879,690 |
| 2025-04-03 | $28.47 | $28.77 | $28.30 | $28.46 | $28.46 | 11,765,120 |
| 2025-04-02 | $28.66 | $29.01 | $28.48 | $28.77 | $28.77 | 13,809,440 |
| 2025-04-01 | $30.00 | $30.00 | $28.62 | $28.66 | $28.66 | 43,787,750 |
| 2025-03-31 | $30.18 | $30.69 | $29.93 | $30.49 | $30.49 | 16,064,630 |
| 2025-03-28 | $30.13 | $31.38 | $30.13 | $30.52 | $30.52 | 26,718,660 |
| 2025-03-27 | $30.01 | $30.31 | $29.96 | $30.04 | $30.04 | 9,656,650 |
| 2025-03-26 | $29.95 | $30.29 | $29.81 | $29.92 | $29.92 | 9,308,110 |
| 2025-03-25 | $30.57 | $30.66 | $29.83 | $29.95 | $29.95 | 15,958,930 |
| 2025-03-24 | $30.16 | $30.98 | $30.11 | $30.57 | $30.57 | 16,437,610 |
| 2025-03-21 | $31.23 | $31.39 | $30.35 | $30.38 | $30.38 | 25,164,850 |
| 2025-03-20 | $32.10 | $32.15 | $31.26 | $31.41 | $31.41 | 25,325,430 |
| 2025-03-19 | $32.50 | $32.59 | $31.90 | $32.22 | $32.22 | 15,199,420 |
| 2025-03-18 | $32.75 | $33.14 | $32.53 | $32.65 | $32.65 | 12,531,540 |
| 2025-03-17 | $32.73 | $32.90 | $32.36 | $32.48 | $32.48 | 14,117,070 |
| 2025-03-14 | $32.43 | $33.00 | $31.87 | $32.87 | $32.87 | 23,019,940 |
| 2025-03-13 | $33.06 | $33.38 | $32.11 | $32.43 | $32.43 | 24,249,100 |
| 2025-03-12 | $33.70 | $34.29 | $33.28 | $33.45 | $33.45 | 26,393,870 |
| 2025-03-11 | $32.39 | $34.04 | $32.38 | $33.58 | $33.58 | 21,830,180 |
| 2025-03-10 | $34.00 | $34.00 | $32.71 | $33.18 | $33.18 | 19,877,770 |
| 2025-03-07 | $34.79 | $34.79 | $33.75 | $33.96 | $33.96 | 28,207,350 |
| 2025-03-06 | $33.20 | $34.90 | $33.11 | $34.73 | $34.73 | 51,849,940 |
| 2025-03-05 | $32.40 | $32.70 | $32.01 | $32.50 | $32.50 | 21,842,690 |
| 2025-03-04 | $31.70 | $32.60 | $31.70 | $32.26 | $32.26 | 18,713,730 |
| 2025-03-03 | $32.78 | $33.14 | $32.02 | $32.25 | $32.25 | 25,118,990 |
| 2025-02-28 | $33.85 | $33.98 | $32.50 | $32.69 | $32.69 | 30,204,550 |
| 2025-02-27 | $35.60 | $35.65 | $33.73 | $34.25 | $34.25 | 34,568,040 |
| 2025-02-26 | $35.86 | $36.45 | $35.03 | $35.66 | $35.66 | 27,134,660 |
| 2025-02-25 | $35.90 | $36.95 | $35.58 | $35.78 | $35.78 | 41,243,410 |
| 2025-02-24 | $37.05 | $38.72 | $36.70 | $37.37 | $37.37 | 64,725,460 |
| 2025-02-20 | $33.82 | $34.40 | $33.20 | $33.68 | $33.68 | 29,907,920 |
| 2025-02-19 | $33.80 | $34.58 | $33.55 | $33.82 | $33.82 | 39,891,630 |
| 2025-02-18 | $34.76 | $35.40 | $33.18 | $33.36 | $33.36 | 57,081,490 |
| 2025-02-17 | $35.98 | $38.29 | $35.06 | $35.30 | $35.30 | 78,260,160 |
| 2025-02-14 | $32.40 | $35.51 | $32.15 | $34.86 | $34.86 | 71,664,720 |
| 2025-02-13 | $33.80 | $33.89 | $31.82 | $32.28 | $32.28 | 60,173,750 |
| 2025-02-12 | $31.30 | $33.69 | $31.30 | $33.69 | $33.69 | 74,403,790 |
| 2025-02-11 | $30.60 | $31.16 | $30.35 | $30.63 | $30.63 | 29,406,660 |
| 2025-02-10 | $31.40 | $31.57 | $30.30 | $30.63 | $30.63 | 45,894,690 |
| 2025-02-07 | $29.62 | $31.49 | $29.41 | $30.76 | $30.76 | 55,325,270 |
| 2025-02-06 | $29.22 | $29.67 | $29.08 | $29.51 | $29.51 | 27,390,450 |
| 2025-02-05 | $29.97 | $29.99 | $29.00 | $29.50 | $29.50 | 33,812,110 |
| 2025-01-27 | $29.48 | $29.64 | $28.81 | $28.88 | $28.88 | 16,871,370 |
| 2025-01-24 | $28.15 | $29.63 | $28.14 | $29.49 | $29.49 | 28,354,590 |
| 2025-01-23 | $28.94 | $29.29 | $28.20 | $28.28 | $28.28 | 22,277,930 |
| 2025-01-22 | $27.79 | $28.98 | $27.71 | $28.82 | $28.82 | 29,265,520 |
| 2025-01-21 | $27.82 | $28.33 | $27.26 | $27.94 | $27.94 | 13,505,350 |
| 2025-01-20 | $27.82 | $27.97 | $27.61 | $27.71 | $27.71 | 9,445,440 |
| 2025-01-17 | $27.57 | $27.91 | $27.52 | $27.64 | $27.64 | 8,386,950 |
| 2025-01-16 | $27.97 | $28.29 | $27.50 | $27.66 | $27.66 | 11,370,800 |
| 2025-01-15 | $27.88 | $28.29 | $27.66 | $27.82 | $27.82 | 15,535,110 |
| 2025-01-14 | $27.08 | $27.97 | $27.06 | $27.90 | $27.90 | 18,838,930 |
| 2025-01-13 | $26.49 | $27.20 | $26.47 | $27.08 | $27.08 | 11,523,590 |
| 2025-01-09 | $27.00 | $27.33 | $26.80 | $27.14 | $27.14 | 10,870,850 |
| 2025-01-08 | $27.54 | $27.54 | $26.44 | $27.07 | $27.07 | 22,400,480 |
| 2025-01-07 | $27.15 | $27.94 | $26.87 | $27.76 | $27.76 | 16,247,100 |
| 2025-01-06 | $27.20 | $27.54 | $26.87 | $27.14 | $27.14 | 16,260,050 |
| 2025-01-03 | $27.80 | $27.98 | $27.01 | $27.06 | $27.06 | 20,323,780 |
| 2025-01-02 | $29.27 | $29.44 | $27.56 | $27.80 | $27.80 | 28,255,620 |
| 2024-12-31 | $30.04 | $30.63 | $29.26 | $29.26 | $29.26 | 27,215,930 |
| 2024-12-30 | $30.80 | $30.97 | $30.00 | $30.03 | $30.03 | 25,541,850 |
| 2024-12-27 | $30.28 | $30.85 | $29.75 | $29.88 | $29.88 | 33,062,150 |
| 2024-12-26 | $28.79 | $30.63 | $28.52 | $30.29 | $30.29 | 54,809,490 |
| 2024-12-25 | $27.90 | $29.08 | $27.81 | $28.74 | $28.74 | 32,344,020 |
| 2024-12-24 | $27.80 | $28.00 | $27.57 | $27.90 | $27.90 | 14,439,900 |
| 2024-12-23 | $28.70 | $28.77 | $27.73 | $27.80 | $27.80 | 18,296,840 |
| 2024-12-20 | $28.51 | $28.98 | $28.40 | $28.68 | $28.68 | 26,439,020 |
| 2024-12-19 | $27.00 | $29.35 | $26.89 | $28.86 | $28.86 | 39,499,680 |
| 2024-12-18 | $27.48 | $27.51 | $27.20 | $27.24 | $27.24 | 8,817,030 |
| 2024-12-17 | $27.28 | $27.57 | $27.06 | $27.35 | $27.35 | 9,389,780 |
| 2024-12-16 | $27.68 | $27.78 | $27.20 | $27.27 | $27.27 | 12,283,250 |
| 2024-12-13 | $28.15 | $28.15 | $27.65 | $27.68 | $27.68 | 16,669,620 |
| 2024-12-12 | $28.31 | $28.31 | $27.95 | $28.28 | $28.28 | 12,999,910 |
| 2024-12-11 | $27.87 | $28.38 | $27.83 | $28.30 | $28.30 | 16,696,860 |
| 2024-12-10 | $28.31 | $28.45 | $27.81 | $27.85 | $27.85 | 16,980,960 |
| 2024-12-09 | $27.91 | $28.13 | $27.68 | $27.74 | $27.74 | 11,464,550 |
| 2024-12-06 | $27.75 | $28.05 | $27.56 | $27.94 | $27.94 | 12,112,590 |
| 2024-12-05 | $27.70 | $27.94 | $27.63 | $27.75 | $27.75 | 7,359,180 |
| 2024-12-04 | $28.03 | $28.19 | $27.51 | $27.65 | $27.65 | 12,577,880 |
| 2024-12-03 | $28.33 | $28.40 | $27.91 | $28.10 | $28.10 | 11,955,430 |
| 2024-12-02 | $28.16 | $28.38 | $27.81 | $28.31 | $28.31 | 15,360,170 |
| 2024-11-29 | $27.73 | $28.28 | $27.61 | $28.02 | $28.02 | 13,601,630 |
| 2024-11-28 | $27.86 | $28.16 | $27.65 | $27.66 | $27.66 | 11,468,570 |
| 2024-11-27 | $27.35 | $27.96 | $27.11 | $27.96 | $27.96 | 13,267,310 |
| 2024-11-26 | $27.88 | $27.98 | $27.28 | $27.38 | $27.38 | 16,852,590 |
| 2024-11-25 | $28.45 | $28.90 | $27.71 | $27.95 | $27.95 | 19,771,190 |
| 2024-11-22 | $28.14 | $29.39 | $27.98 | $28.30 | $28.30 | 32,027,260 |
| 2024-11-21 | $28.09 | $28.18 | $27.81 | $28.13 | $28.13 | 14,129,860 |
| 2024-11-20 | $28.02 | $28.25 | $27.85 | $28.07 | $28.07 | 16,107,070 |
| 2024-11-19 | $27.80 | $28.13 | $27.42 | $28.01 | $28.01 | 17,465,790 |
| 2024-11-18 | $28.65 | $28.77 | $27.50 | $27.81 | $27.81 | 23,083,030 |
| 2024-11-15 | $28.98 | $29.62 | $28.61 | $28.65 | $28.65 | 22,227,980 |
| 2024-11-14 | $30.03 | $30.05 | $28.94 | $29.00 | $29.00 | 25,718,190 |
| 2024-11-13 | $29.81 | $30.16 | $29.56 | $30.02 | $30.02 | 25,938,570 |
| 2024-11-12 | $30.89 | $30.89 | $29.63 | $29.89 | $29.89 | 44,422,120 |
| 2024-11-11 | $29.65 | $30.53 | $29.32 | $30.51 | $30.51 | 54,023,910 |
| 2024-11-08 | $28.98 | $30.32 | $28.68 | $29.56 | $29.56 | 52,466,510 |
| 2024-11-07 | $27.50 | $28.55 | $27.30 | $28.54 | $28.54 | 33,908,850 |
| 2024-11-06 | $27.59 | $28.11 | $27.29 | $27.68 | $27.68 | 33,216,460 |
| 2024-11-05 | $26.80 | $27.66 | $26.58 | $27.53 | $27.53 | 35,325,800 |
| 2024-11-04 | $27.12 | $27.30 | $26.58 | $26.81 | $26.81 | 29,372,690 |
| 2024-11-01 | $26.69 | $27.54 | $26.60 | $27.11 | $27.11 | 24,557,030 |
| 2024-10-31 | $27.03 | $27.09 | $26.38 | $26.88 | $26.88 | 32,332,400 |
| 2024-10-30 | $28.37 | $28.37 | $26.87 | $27.19 | $27.19 | 47,994,050 |
| 2024-10-29 | $29.15 | $29.37 | $28.71 | $28.75 | $28.75 | 17,983,940 |
| 2024-10-28 | $28.99 | $29.10 | $28.72 | $29.08 | $29.08 | 17,703,510 |
| 2024-10-25 | $28.59 | $29.13 | $28.43 | $28.90 | $28.90 | 19,685,370 |
| 2024-10-24 | $29.32 | $29.36 | $28.65 | $28.66 | $28.66 | 17,118,550 |
| 2024-10-23 | $29.19 | $29.47 | $28.85 | $29.28 | $29.28 | 20,655,740 |
| 2024-10-22 | $29.02 | $29.30 | $28.64 | $29.16 | $29.16 | 20,353,090 |
| 2024-10-21 | $28.61 | $29.77 | $28.36 | $29.29 | $29.29 | 34,025,810 |
| 2024-10-18 | $27.80 | $28.98 | $27.58 | $28.53 | $28.53 | 37,782,500 |
| 2024-10-17 | $28.00 | $28.67 | $27.69 | $27.94 | $27.94 | 25,965,590 |
| 2024-10-16 | $28.01 | $28.21 | $27.50 | $27.78 | $27.78 | 27,442,330 |
| 2024-10-15 | $29.78 | $30.14 | $28.45 | $28.51 | $28.51 | 37,966,820 |
| 2024-10-14 | $30.02 | $30.20 | $28.48 | $29.87 | $29.87 | 34,319,250 |
| 2024-10-11 | $31.75 | $31.75 | $29.52 | $30.02 | $30.02 | 29,269,920 |
| 2024-10-10 | $31.40 | $32.50 | $30.90 | $31.84 | $31.84 | 27,062,540 |
| 2024-10-09 | $33.80 | $33.80 | $31.49 | $31.50 | $31.50 | 46,599,930 |
| 2024-10-08 | $36.29 | $36.29 | $32.26 | $34.92 | $34.92 | 68,613,300 |
| 2024-09-30 | $32.00 | $33.13 | $31.43 | $32.99 | $32.99 | 51,380,410 |
| 2024-09-27 | $28.87 | $30.44 | $28.85 | $30.30 | $30.30 | 28,546,170 |
| 2024-09-26 | $28.36 | $28.48 | $27.56 | $28.48 | $28.48 | 27,502,070 |
| 2024-09-25 | $28.90 | $29.66 | $28.34 | $28.47 | $28.47 | 25,698,860 |
| 2024-09-24 | $28.30 | $28.87 | $27.47 | $28.85 | $28.85 | 14,165,120 |
| 2024-09-23 | $29.43 | $29.44 | $28.24 | $28.29 | $28.29 | 8,324,890 |
| 2024-09-20 | $28.87 | $29.18 | $28.24 | $28.51 | $28.51 | 7,143,740 |
| 2024-09-19 | $29.37 | $29.49 | $28.56 | $28.90 | $28.90 | 8,038,770 |
| 2024-09-18 | $29.30 | $29.57 | $28.88 | $29.37 | $29.37 | 4,070,320 |
| 2024-09-13 | $29.80 | $29.85 | $29.18 | $29.19 | $29.19 | 3,216,890 |
| 2024-09-12 | $29.67 | $30.10 | $29.30 | $29.68 | $29.68 | 3,209,090 |
| 2024-09-11 | $29.17 | $29.82 | $29.12 | $29.67 | $29.67 | 4,163,930 |
| 2024-09-10 | $28.78 | $29.57 | $28.78 | $29.29 | $29.29 | 4,482,740 |
| 2024-09-09 | $29.01 | $29.26 | $28.56 | $29.06 | $29.06 | 6,035,310 |
| 2024-09-06 | $29.51 | $29.70 | $28.85 | $29.10 | $29.10 | 4,891,480 |
| 2024-09-05 | $30.09 | $30.26 | $29.37 | $29.54 | $29.54 | 5,539,420 |
| 2024-09-04 | $29.40 | $30.22 | $29.37 | $30.00 | $30.00 | 5,812,820 |
| 2024-09-03 | $28.90 | $29.87 | $28.65 | $29.60 | $29.60 | 6,476,080 |
| 2024-09-02 | $29.25 | $29.25 | $28.71 | $28.90 | $28.90 | 5,805,330 |
| 2024-08-30 | $29.13 | $29.52 | $28.91 | $29.28 | $29.28 | 7,660,460 |
| 2024-08-29 | $29.07 | $29.41 | $28.95 | $29.15 | $29.15 | 5,541,690 |
| 2024-08-28 | $29.37 | $29.37 | $28.27 | $29.10 | $29.10 | 5,091,070 |
| 2024-08-27 | $28.10 | $29.16 | $28.03 | $28.89 | $28.89 | 6,825,950 |
| 2024-08-26 | $29.68 | $29.77 | $28.11 | $28.19 | $28.19 | 7,526,620 |
| 2024-08-23 | $29.71 | $29.85 | $29.39 | $29.79 | $29.79 | 7,137,190 |
| 2024-08-22 | $29.88 | $30.21 | $29.52 | $29.89 | $29.89 | 3,114,110 |
| 2024-08-21 | $29.65 | $30.09 | $29.48 | $29.89 | $29.89 | 3,682,680 |
| 2024-08-20 | $30.04 | $30.04 | $29.40 | $29.86 | $29.86 | 5,219,650 |
| 2024-08-19 | $30.19 | $30.49 | $29.95 | $30.08 | $30.08 | 3,668,430 |
| 2024-08-16 | $30.50 | $30.68 | $30.22 | $30.34 | $30.34 | 4,246,410 |
| 2024-08-15 | $30.08 | $30.77 | $29.60 | $30.61 | $30.61 | 4,565,450 |
| 2024-08-14 | $30.54 | $30.54 | $30.15 | $30.21 | $30.21 | 2,755,800 |
| 2024-08-13 | $30.43 | $30.72 | $30.31 | $30.52 | $30.52 | 1,858,180 |
| 2024-08-12 | $30.60 | $30.75 | $30.26 | $30.59 | $30.59 | 2,872,270 |
| 2024-08-09 | $30.75 | $31.11 | $30.33 | $30.68 | $30.68 | 3,707,640 |
| 2024-08-08 | $30.39 | $30.76 | $29.96 | $30.63 | $30.63 | 3,960,630 |
| 2024-08-07 | $30.60 | $31.11 | $30.44 | $30.44 | $30.44 | 2,896,370 |
| 2024-08-06 | $30.85 | $30.94 | $30.26 | $30.60 | $30.60 | 3,984,950 |
| 2024-08-05 | $30.48 | $31.01 | $30.22 | $30.80 | $30.80 | 8,783,250 |
| 2024-08-02 | $30.58 | $30.87 | $30.12 | $30.77 | $30.77 | 7,786,010 |
| 2024-08-01 | $32.12 | $32.12 | $30.80 | $30.86 | $30.86 | 10,035,900 |
| 2024-07-31 | $31.71 | $32.20 | $31.55 | $32.14 | $32.14 | 9,017,890 |
| 2024-07-30 | $31.55 | $31.96 | $31.13 | $31.80 | $31.80 | 4,108,760 |
| 2024-07-29 | $31.68 | $32.12 | $31.40 | $31.60 | $31.60 | 5,207,400 |
| 2024-07-26 | $31.12 | $32.02 | $30.53 | $31.98 | $31.98 | 7,175,940 |
| 2024-07-25 | $31.60 | $31.60 | $30.52 | $31.31 | $31.31 | 6,733,060 |
| 2024-07-24 | $31.10 | $31.78 | $31.02 | $31.78 | $31.78 | 6,966,470 |
| 2024-07-23 | $31.85 | $31.93 | $31.21 | $31.28 | $31.28 | 5,950,540 |
| 2024-07-22 | $32.30 | $32.45 | $31.46 | $32.00 | $32.00 | 8,378,070 |
| 2024-07-19 | $30.90 | $32.07 | $30.81 | $31.88 | $31.88 | 8,264,340 |
| 2024-07-18 | $30.82 | $31.18 | $30.31 | $31.07 | $31.07 | 5,147,820 |
| 2024-07-17 | $30.51 | $31.12 | $30.34 | $30.80 | $30.80 | 7,105,030 |
| 2024-07-16 | $29.92 | $30.72 | $29.70 | $30.65 | $30.65 | 7,793,060 |
| 2024-07-15 | $30.60 | $30.61 | $29.91 | $30.01 | $30.01 | 4,507,430 |
| 2024-07-12 | $31.09 | $31.26 | $30.43 | $30.72 | $30.72 | 7,293,330 |
| 2024-07-11 | $30.34 | $31.31 | $29.96 | $31.30 | $31.30 | 8,595,050 |
| 2024-07-10 | $29.84 | $30.15 | $29.54 | $30.00 | $30.00 | 4,852,250 |
| 2024-07-09 | $30.11 | $30.35 | $29.68 | $30.00 | $30.00 | 9,522,630 |
| 2024-07-08 | $30.83 | $30.98 | $30.11 | $30.45 | $30.45 | 6,765,850 |
| 2024-07-05 | $30.50 | $31.17 | $30.22 | $30.96 | $30.96 | 7,431,830 |
| 2024-07-04 | $30.71 | $30.99 | $30.36 | $30.40 | $30.40 | 5,216,010 |
| 2024-07-03 | $31.00 | $31.13 | $29.42 | $30.82 | $30.82 | 11,546,050 |
| 2024-07-02 | $32.18 | $32.29 | $31.21 | $31.37 | $31.37 | 4,945,670 |
| 2024-07-01 | $31.92 | $32.13 | $31.16 | $31.93 | $31.93 | 6,086,840 |
| 2024-06-28 | $32.57 | $32.87 | $31.81 | $31.93 | $31.93 | 7,020,190 |
| 2024-06-27 | $32.85 | $33.22 | $32.57 | $32.63 | $32.63 | 4,207,770 |
| 2024-06-26 | $32.20 | $32.97 | $31.82 | $32.88 | $32.88 | 4,716,630 |
| 2024-06-25 | $33.01 | $33.20 | $31.81 | $32.02 | $32.02 | 6,858,280 |
| 2024-06-24 | $33.04 | $33.49 | $32.90 | $33.01 | $33.01 | 6,215,320 |
| 2024-06-21 | $33.08 | $33.29 | $32.82 | $33.21 | $33.21 | 4,591,150 |
| 2024-06-20 | $33.49 | $33.58 | $32.90 | $33.07 | $33.07 | 5,056,220 |
| 2024-06-19 | $33.97 | $34.08 | $33.44 | $33.60 | $33.60 | 3,629,200 |
| 2024-06-18 | $33.89 | $34.11 | $33.65 | $33.97 | $33.97 | 3,486,130 |
| 2024-06-17 | $33.68 | $34.20 | $33.35 | $33.82 | $33.82 | 5,922,010 |
| 2024-06-14 | $33.85 | $34.08 | $33.40 | $33.77 | $33.77 | 8,375,280 |
| 2024-06-13 | $33.91 | $34.05 | $33.57 | $34.02 | $34.02 | 5,484,210 |
| 2024-06-12 | $34.30 | $34.30 | $33.60 | $34.00 | $34.00 | 7,636,760 |
| 2024-06-11 | $40.80 | $41.96 | $40.80 | $41.82 | $41.82 | 7,746,110 |
| 2024-06-07 | $41.30 | $41.62 | $40.90 | $41.28 | $41.28 | 6,260,030 |
| 2024-06-06 | $41.51 | $41.79 | $40.98 | $41.30 | $41.30 | 6,186,440 |
| 2024-06-05 | $40.51 | $41.83 | $40.18 | $41.32 | $41.32 | 7,055,190 |
| 2024-06-04 | $40.10 | $40.66 | $39.61 | $40.52 | $40.52 | 5,775,670 |
| 2024-06-03 | $39.49 | $40.00 | $39.23 | $39.97 | $39.97 | 4,667,740 |
| 2024-05-31 | $39.55 | $40.27 | $39.51 | $39.55 | $39.55 | 4,868,190 |
| 2024-05-30 | $38.72 | $39.67 | $38.56 | $39.41 | $39.41 | 4,218,740 |
| 2024-05-29 | $39.00 | $39.44 | $38.71 | $38.98 | $38.98 | 3,377,100 |
| 2024-05-28 | $39.94 | $40.03 | $38.93 | $39.14 | $39.14 | 5,191,120 |
| 2024-05-27 | $39.00 | $40.10 | $38.98 | $40.02 | $40.02 | 4,172,840 |
| 2024-05-24 | $40.13 | $40.24 | $39.00 | $39.20 | $39.20 | 4,840,970 |
| 2024-05-23 | $40.69 | $41.15 | $39.85 | $39.95 | $39.95 | 4,638,470 |
| 2024-05-22 | $40.50 | $40.99 | $40.10 | $40.72 | $40.72 | 5,225,730 |
| 2024-05-21 | $40.21 | $41.22 | $40.17 | $40.73 | $40.73 | 6,470,680 |
| 2024-05-20 | $39.68 | $40.68 | $39.62 | $40.21 | $40.21 | 6,929,340 |
| 2024-05-17 | $39.00 | $39.76 | $38.67 | $39.69 | $39.69 | 5,328,240 |
| 2024-05-16 | $39.33 | $39.42 | $38.51 | $39.00 | $39.00 | 6,181,090 |
| 2024-05-15 | $39.70 | $39.95 | $38.92 | $38.93 | $38.93 | 4,942,730 |
| 2024-05-14 | $39.80 | $40.65 | $39.75 | $39.95 | $39.95 | 6,101,660 |
| 2024-05-13 | $39.61 | $40.19 | $39.55 | $39.80 | $39.80 | 6,095,280 |
| 2024-05-10 | $40.04 | $40.27 | $39.41 | $40.00 | $40.00 | 5,518,330 |
| 2024-05-09 | $39.85 | $40.17 | $39.78 | $40.03 | $40.03 | 5,429,690 |
| 2024-05-08 | $39.98 | $40.50 | $39.81 | $40.01 | $40.01 | 6,079,630 |
| 2024-05-07 | $42.10 | $42.10 | $40.49 | $40.65 | $40.65 | 8,907,520 |
| 2024-05-06 | $41.50 | $42.46 | $41.26 | $41.91 | $41.91 | 9,664,870 |
| 2024-04-30 | $40.41 | $41.76 | $40.31 | $41.03 | $41.03 | 11,359,550 |
| 2024-04-29 | $40.48 | $41.00 | $39.80 | $40.41 | $40.41 | 11,864,150 |
| 2024-04-26 | $39.60 | $40.10 | $39.60 | $39.77 | $39.77 | 7,412,510 |
| 2024-04-25 | $39.92 | $40.01 | $39.01 | $39.80 | $39.80 | 10,435,010 |
| 2024-04-24 | $37.55 | $40.50 | $37.55 | $40.09 | $40.09 | 21,815,230 |
| 2024-04-23 | $36.80 | $37.35 | $36.40 | $36.90 | $36.90 | 6,017,080 |
| 2024-04-22 | $37.35 | $37.63 | $36.56 | $37.10 | $37.10 | 7,270,770 |
| 2024-04-19 | $38.04 | $38.21 | $37.37 | $37.50 | $37.50 | 6,527,940 |
| 2024-04-18 | $38.15 | $38.44 | $37.76 | $38.01 | $38.01 | 6,407,620 |
| 2024-04-17 | $37.61 | $38.30 | $37.61 | $38.27 | $38.27 | 7,934,300 |
| 2024-04-16 | $38.00 | $38.49 | $37.57 | $37.72 | $37.72 | 8,963,740 |
| 2024-04-15 | $37.01 | $38.45 | $36.93 | $38.12 | $38.12 | 10,978,640 |
| 2024-04-12 | $38.01 | $38.25 | $37.04 | $37.11 | $37.11 | 10,160,130 |
| 2024-04-11 | $38.60 | $39.06 | $38.05 | $38.05 | $38.05 | 11,595,520 |
| 2024-04-10 | $38.78 | $39.51 | $38.30 | $38.80 | $38.80 | 16,841,010 |
| 2024-04-09 | $36.70 | $38.75 | $36.70 | $38.67 | $38.67 | 22,114,600 |
| 2024-04-08 | $36.00 | $37.33 | $35.70 | $36.70 | $36.70 | 17,420,220 |
| 2024-04-03 | $35.58 | $36.53 | $35.28 | $36.12 | $36.12 | 16,225,700 |
| 2024-04-02 | $36.97 | $37.00 | $35.34 | $35.80 | $35.80 | 27,552,830 |
| 2024-04-01 | $38.00 | $38.20 | $36.66 | $37.20 | $37.20 | 23,967,410 |
| 2024-03-29 | $38.21 | $38.31 | $37.21 | $37.95 | $37.95 | 11,179,950 |
| 2024-03-28 | $37.49 | $38.70 | $36.91 | $38.47 | $38.47 | 13,565,880 |
| 2024-03-27 | $38.45 | $38.55 | $37.59 | $37.60 | $37.60 | 9,703,600 |
| 2024-03-26 | $38.99 | $39.39 | $38.34 | $38.55 | $38.55 | 9,513,460 |
| 2024-03-25 | $39.48 | $39.58 | $38.70 | $38.70 | $38.70 | 11,577,030 |
| 2024-03-22 | $40.35 | $40.46 | $39.08 | $39.50 | $39.50 | 16,220,960 |
| 2024-03-21 | $41.58 | $41.81 | $40.50 | $40.66 | $40.66 | 14,835,670 |
| 2024-03-20 | $41.40 | $41.78 | $41.15 | $41.56 | $41.56 | 11,132,910 |
| 2024-03-19 | $41.07 | $41.50 | $40.82 | $41.34 | $41.34 | 12,782,240 |
| 2024-03-18 | $42.84 | $42.84 | $40.50 | $41.67 | $41.67 | 26,605,230 |
| 2024-03-15 | $44.30 | $44.30 | $42.18 | $42.86 | $42.86 | 16,745,770 |
| 2024-03-14 | $43.12 | $44.75 | $43.10 | $44.30 | $44.30 | 15,805,710 |
| 2024-03-13 | $44.00 | $44.28 | $43.04 | $43.77 | $43.77 | 12,271,090 |
| 2024-03-12 | $43.86 | $44.12 | $43.43 | $43.65 | $43.65 | 8,614,630 |
| 2024-03-11 | $44.00 | $44.06 | $43.01 | $43.73 | $43.73 | 10,036,400 |
| 2024-03-08 | $44.75 | $44.98 | $43.80 | $44.15 | $44.15 | 9,709,530 |
| 2024-03-07 | $45.90 | $46.55 | $44.41 | $44.54 | $44.54 | 9,979,470 |
| 2024-03-06 | $46.46 | $46.55 | $45.57 | $45.69 | $45.69 | 7,763,350 |
| 2024-03-05 | $46.42 | $47.08 | $46.00 | $46.23 | $46.23 | 7,526,130 |
| 2024-03-04 | $47.05 | $47.50 | $46.35 | $46.71 | $46.71 | 8,287,320 |
| 2024-03-01 | $46.89 | $47.52 | $46.11 | $47.10 | $47.10 | 9,203,250 |
| 2024-02-29 | $45.07 | $46.80 | $45.02 | $46.80 | $46.80 | 7,996,200 |
| 2024-02-28 | $45.57 | $46.70 | $45.13 | $45.39 | $45.39 | 11,225,730 |
| 2024-02-27 | $43.39 | $45.56 | $43.26 | $45.38 | $45.38 | 9,093,010 |
| 2024-02-26 | $42.96 | $44.37 | $42.66 | $43.86 | $43.86 | 8,754,160 |
| 2024-02-23 | $43.50 | $43.84 | $42.43 | $42.93 | $42.93 | 5,346,870 |
| 2024-02-22 | $42.79 | $43.90 | $42.52 | $43.36 | $43.36 | 6,710,310 |
| 2024-02-21 | $42.10 | $42.92 | $41.75 | $42.20 | $42.20 | 6,103,350 |
| 2024-02-20 | $43.33 | $43.35 | $41.80 | $42.73 | $42.73 | 6,689,120 |
| 2024-02-19 | $43.49 | $43.75 | $42.80 | $43.70 | $43.70 | 6,973,750 |
| 2024-02-08 | $43.09 | $43.75 | $42.11 | $42.62 | $42.62 | 8,169,520 |
| 2024-02-07 | $43.25 | $43.88 | $42.44 | $43.18 | $43.18 | 7,270,290 |
| 2024-02-06 | $40.10 | $43.19 | $39.81 | $43.12 | $43.12 | 8,636,230 |
| 2024-02-05 | $39.87 | $40.73 | $38.37 | $39.80 | $39.80 | 9,197,510 |
| 2024-02-02 | $41.16 | $41.55 | $37.70 | $39.75 | $39.75 | 7,949,060 |
| 2024-02-01 | $40.90 | $41.51 | $39.70 | $41.00 | $41.00 | 6,472,570 |
| 2024-01-31 | $42.05 | $42.42 | $41.00 | $41.00 | $41.00 | 5,939,850 |
| 2024-01-30 | $43.13 | $43.50 | $42.25 | $42.27 | $42.27 | 3,775,660 |
| 2024-01-29 | $44.51 | $44.99 | $43.11 | $43.20 | $43.20 | 5,776,640 |
| 2024-01-26 | $44.39 | $45.10 | $44.30 | $44.69 | $44.69 | 4,157,070 |
| 2024-01-25 | $43.32 | $44.80 | $42.88 | $44.60 | $44.60 | 5,369,870 |
| 2024-01-24 | $43.10 | $43.50 | $42.50 | $43.32 | $43.32 | 4,294,980 |
| 2024-01-23 | $42.65 | $43.20 | $42.26 | $43.00 | $43.00 | 4,725,970 |
| 2024-01-22 | $43.42 | $43.91 | $42.26 | $42.70 | $42.70 | 4,917,210 |
| 2024-01-19 | $43.40 | $43.98 | $43.21 | $43.63 | $43.63 | 4,676,290 |
| 2024-01-18 | $42.29 | $43.80 | $42.10 | $43.56 | $43.56 | 6,506,990 |
| 2024-01-17 | $44.72 | $44.77 | $42.96 | $42.96 | $42.96 | 6,095,260 |
| 2024-01-16 | $44.24 | $44.31 | $42.89 | $43.42 | $43.42 | 8,002,020 |
| 2024-01-15 | $44.47 | $44.64 | $43.97 | $44.25 | $44.25 | 5,145,230 |
| 2024-01-12 | $44.97 | $45.20 | $44.06 | $44.48 | $44.48 | 6,440,600 |
| 2024-01-11 | $45.00 | $45.34 | $44.85 | $45.10 | $45.10 | 4,359,030 |
| 2024-01-10 | $45.07 | $45.51 | $44.83 | $45.16 | $45.16 | 3,654,580 |
| 2024-01-09 | $45.80 | $46.23 | $44.95 | $45.38 | $45.38 | 5,352,520 |
| 2024-01-08 | $46.64 | $46.65 | $45.45 | $45.86 | $45.86 | 5,688,950 |
| 2024-01-05 | $46.87 | $47.16 | $46.30 | $46.64 | $46.64 | 4,046,850 |
| 2024-01-04 | $46.87 | $47.19 | $46.50 | $46.80 | $46.80 | 3,316,690 |
| 2024-01-03 | $47.55 | $47.97 | $46.41 | $46.80 | $46.80 | 6,144,770 |
| 2024-01-02 | $48.60 | $48.75 | $47.54 | $47.54 | $47.54 | 4,566,720 |
| 2024-01-01 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2023-12-29 | $48.45 | $49.33 | $48.17 | $48.80 | $48.80 | 6,473,940 |
| 2023-12-28 | $48.05 | $49.20 | $47.62 | $48.44 | $48.44 | 6,062,560 |
| 2023-12-27 | $47.29 | $48.20 | $47.10 | $48.04 | $48.04 | 5,395,340 |
| 2023-12-26 | $47.16 | $47.28 | $46.24 | $47.25 | $47.25 | 3,972,570 |
| 2023-12-25 | $46.86 | $47.46 | $46.74 | $46.83 | $46.83 | 3,966,180 |
| 2023-12-22 | $47.04 | $47.25 | $46.65 | $46.80 | $46.80 | 4,382,320 |
| 2023-12-21 | $46.60 | $47.46 | $46.36 | $47.04 | $47.04 | 4,101,910 |
| 2023-12-20 | $47.70 | $47.90 | $46.64 | $46.84 | $46.84 | 4,080,750 |
| 2023-12-19 | $47.18 | $47.68 | $46.92 | $47.44 | $47.44 | 3,421,300 |
| 2023-12-18 | $46.81 | $48.09 | $46.60 | $47.06 | $47.06 | 5,837,130 |
| 2023-12-15 | $47.65 | $47.92 | $46.59 | $46.81 | $46.81 | 6,209,390 |
| 2023-12-14 | $47.86 | $47.98 | $47.21 | $47.66 | $47.66 | 3,519,030 |
| 2023-12-13 | $48.11 | $48.30 | $47.55 | $47.62 | $47.62 | 3,956,470 |
| 2023-12-12 | $47.92 | $48.36 | $47.41 | $48.11 | $48.11 | 5,169,480 |
| 2023-12-11 | $46.88 | $48.03 | $46.20 | $47.92 | $47.92 | 9,292,960 |
| 2023-12-08 | $45.84 | $47.12 | $45.05 | $46.93 | $46.93 | 12,751,160 |
| 2023-12-07 | $44.08 | $44.80 | $43.82 | $44.60 | $44.60 | 5,972,060 |
| 2023-12-06 | $43.97 | $44.73 | $43.24 | $44.06 | $44.06 | 5,886,940 |
| 2023-12-05 | $45.01 | $45.21 | $44.02 | $44.04 | $44.04 | 6,257,220 |
| 2023-12-04 | $43.65 | $45.50 | $43.65 | $44.85 | $44.85 | 9,485,520 |
| 2023-12-01 | $41.80 | $43.50 | $41.80 | $43.11 | $43.11 | 4,944,280 |
| 2023-11-30 | $41.71 | $42.56 | $41.71 | $42.00 | $42.00 | 3,601,150 |
| 2023-11-29 | $42.34 | $42.59 | $41.64 | $41.66 | $41.66 | 4,139,970 |
| 2023-11-28 | $41.96 | $42.88 | $41.66 | $42.39 | $42.39 | 3,083,080 |
| 2023-11-27 | $41.40 | $42.83 | $41.40 | $42.04 | $42.04 | 3,642,220 |
| 2023-11-24 | $42.73 | $42.73 | $41.38 | $41.61 | $41.61 | 4,474,730 |
| 2023-11-23 | $42.27 | $42.74 | $41.78 | $42.63 | $42.63 | 2,750,160 |
| 2023-11-22 | $43.25 | $43.57 | $42.38 | $42.38 | $42.38 | 3,310,860 |
| 2023-11-21 | $43.81 | $44.10 | $43.23 | $43.38 | $43.38 | 3,126,500 |
| 2023-11-20 | $43.21 | $44.33 | $42.86 | $43.69 | $43.69 | 5,575,680 |
| 2023-11-17 | $43.04 | $43.89 | $42.83 | $43.23 | $43.23 | 3,492,000 |
| 2023-11-16 | $42.95 | $43.30 | $42.68 | $43.06 | $43.06 | 3,011,450 |
| 2023-11-15 | $43.79 | $43.96 | $43.00 | $43.11 | $43.11 | 3,931,260 |
| 2023-11-14 | $43.28 | $43.66 | $43.12 | $43.44 | $43.44 | 2,049,770 |
| 2023-11-13 | $43.76 | $43.77 | $43.08 | $43.25 | $43.25 | 3,139,920 |
| 2023-11-10 | $43.35 | $43.78 | $43.10 | $43.55 | $43.55 | 1,908,930 |
| 2023-11-09 | $43.48 | $44.07 | $43.11 | $43.80 | $43.80 | 3,498,600 |
| 2023-11-08 | $43.02 | $44.50 | $42.90 | $43.48 | $43.48 | 6,516,150 |
| 2023-11-07 | $42.97 | $43.39 | $42.65 | $42.98 | $42.98 | 3,676,670 |
| 2023-11-06 | $41.94 | $43.50 | $41.78 | $43.05 | $43.05 | 7,334,490 |
| 2023-11-03 | $41.53 | $42.20 | $41.41 | $41.78 | $41.78 | 4,100,090 |
| 2023-11-02 | $42.00 | $42.00 | $41.52 | $41.55 | $41.55 | 2,114,280 |
| 2023-11-01 | $42.76 | $42.91 | $41.72 | $41.98 | $41.98 | 3,932,690 |
| 2023-10-31 | $43.10 | $43.46 | $42.20 | $42.67 | $42.67 | 2,959,300 |
| 2023-10-30 | $42.02 | $43.95 | $41.87 | $43.15 | $43.15 | 5,585,540 |
| 2023-10-27 | $41.80 | $42.31 | $41.32 | $42.14 | $42.14 | 5,688,940 |
| 2023-10-26 | $41.91 | $42.25 | $41.55 | $42.04 | $42.04 | 3,415,740 |
| 2023-10-25 | $42.13 | $42.50 | $41.32 | $42.03 | $42.03 | 5,151,170 |
| 2023-10-24 | $42.16 | $42.72 | $41.32 | $41.79 | $41.79 | 6,183,520 |
| 2023-10-23 | $42.88 | $43.45 | $42.00 | $42.31 | $42.31 | 3,537,780 |
| 2023-10-20 | $43.38 | $43.71 | $42.24 | $42.50 | $42.50 | 5,509,820 |
| 2023-10-19 | $43.68 | $44.54 | $43.51 | $43.65 | $43.65 | 2,340,580 |
| 2023-10-18 | $44.60 | $44.65 | $43.55 | $43.94 | $43.94 | 2,887,720 |
| 2023-10-17 | $44.64 | $45.01 | $44.00 | $44.81 | $44.81 | 3,062,960 |
| 2023-10-16 | $44.16 | $44.90 | $43.94 | $44.39 | $44.39 | 3,360,580 |
| 2023-10-13 | $45.10 | $45.10 | $44.10 | $44.19 | $44.19 | 3,555,750 |
| 2023-10-12 | $44.85 | $45.55 | $44.70 | $44.95 | $44.95 | 3,876,690 |
| 2023-10-11 | $44.32 | $45.05 | $44.03 | $44.76 | $44.76 | 4,453,500 |
| 2023-10-10 | $44.44 | $44.66 | $44.14 | $44.32 | $44.32 | 2,908,110 |
| 2023-10-09 | $44.80 | $44.95 | $44.21 | $44.43 | $44.43 | 4,911,860 |
| 2023-09-28 | $44.87 | $45.30 | $44.35 | $45.18 | $45.18 | 4,312,640 |
| 2023-09-27 | $45.31 | $45.43 | $44.51 | $44.84 | $44.84 | 3,368,570 |
| 2023-09-26 | $44.84 | $45.87 | $44.75 | $45.30 | $45.30 | 4,699,970 |
| 2023-09-25 | $45.78 | $46.38 | $44.75 | $44.85 | $44.85 | 4,138,730 |
| 2023-09-22 | $44.70 | $45.55 | $43.88 | $45.45 | $45.45 | 4,069,860 |
| 2023-09-21 | $44.89 | $44.91 | $44.41 | $44.59 | $44.59 | 2,814,600 |
| 2023-09-20 | $45.45 | $45.95 | $44.59 | $44.65 | $44.65 | 2,881,360 |
| 2023-09-19 | $45.39 | $45.39 | $44.56 | $45.28 | $45.28 | 5,817,990 |
| 2023-09-18 | $45.28 | $45.74 | $44.91 | $45.33 | $45.33 | 4,727,020 |
| 2023-09-15 | $46.06 | $46.49 | $45.35 | $45.49 | $45.49 | 3,725,320 |
| 2023-09-14 | $45.62 | $46.30 | $45.62 | $46.20 | $46.20 | 2,858,000 |
| 2023-09-13 | $46.65 | $46.96 | $45.70 | $45.83 | $45.83 | 3,094,240 |
| 2023-09-12 | $46.59 | $47.17 | $46.50 | $46.99 | $46.99 | 2,457,740 |
| 2023-09-11 | $45.60 | $47.17 | $45.50 | $46.75 | $46.75 | 4,823,200 |
| 2023-09-08 | $45.80 | $46.17 | $45.26 | $45.49 | $45.49 | 2,547,710 |
| 2023-09-07 | $46.26 | $46.74 | $45.66 | $45.82 | $45.82 | 4,646,630 |
| 2023-09-06 | $46.38 | $46.74 | $45.88 | $45.96 | $45.96 | 6,657,580 |
| 2023-09-05 | $47.10 | $47.54 | $46.60 | $46.75 | $46.75 | 4,590,960 |
| 2023-09-04 | $47.90 | $47.99 | $46.30 | $47.32 | $47.32 | 6,996,840 |
| 2023-09-01 | $48.00 | $48.50 | $47.74 | $47.88 | $47.88 | 4,643,160 |
| 2023-08-31 | $48.02 | $48.50 | $47.71 | $47.93 | $47.93 | 4,605,680 |
| 2023-08-30 | $47.93 | $48.90 | $47.75 | $48.21 | $48.21 | 4,003,950 |
| 2023-08-29 | $47.09 | $48.56 | $47.09 | $47.70 | $47.70 | 4,409,060 |
| 2023-08-28 | $49.30 | $49.50 | $47.35 | $47.35 | $47.35 | 5,996,460 |
| 2023-08-25 | $48.43 | $48.95 | $47.20 | $47.55 | $47.55 | 4,795,160 |
| 2023-08-24 | $48.00 | $49.39 | $47.90 | $48.92 | $48.92 | 4,312,720 |
| 2023-08-23 | $48.97 | $49.20 | $47.97 | $48.00 | $48.00 | 3,765,710 |
| 2023-08-22 | $50.20 | $50.38 | $48.32 | $49.23 | $49.23 | 4,555,260 |
| 2023-08-21 | $49.00 | $50.35 | $48.40 | $49.55 | $49.55 | 6,181,750 |
| 2023-08-18 | $49.61 | $49.75 | $48.90 | $49.00 | $49.00 | 3,193,750 |
| 2023-08-17 | $49.20 | $49.73 | $48.74 | $49.61 | $49.61 | 2,495,580 |
| 2023-08-16 | $50.14 | $50.48 | $49.13 | $49.36 | $49.36 | 2,999,220 |
| 2023-08-15 | $50.49 | $50.54 | $49.41 | $50.12 | $50.12 | 2,411,040 |
| 2023-08-14 | $49.57 | $50.39 | $49.03 | $50.23 | $50.23 | 4,005,820 |
| 2023-08-11 | $50.05 | $50.73 | $49.82 | $49.92 | $49.92 | 3,247,020 |
| 2023-08-10 | $49.60 | $50.09 | $49.34 | $49.98 | $49.98 | 3,356,020 |
| 2023-08-09 | $50.67 | $50.70 | $49.48 | $49.68 | $49.68 | 3,844,850 |
| 2023-08-08 | $50.47 | $51.61 | $50.37 | $50.85 | $50.85 | 3,945,760 |
| 2023-08-07 | $49.82 | $51.10 | $49.81 | $50.43 | $50.43 | 5,218,920 |
| 2023-08-04 | $49.08 | $50.17 | $48.86 | $49.81 | $49.81 | 5,582,680 |
| 2023-08-03 | $48.89 | $49.24 | $48.61 | $48.85 | $48.85 | 2,995,900 |
| 2023-08-02 | $48.88 | $49.18 | $48.51 | $49.02 | $49.02 | 3,147,130 |
| 2023-08-01 | $48.02 | $49.30 | $47.90 | $48.88 | $48.88 | 5,137,700 |
| 2023-07-31 | $48.22 | $48.66 | $47.38 | $48.02 | $48.02 | 7,561,440 |
| 2023-07-28 | $48.65 | $48.97 | $48.03 | $48.22 | $48.22 | 8,093,710 |
| 2023-07-27 | $49.22 | $49.66 | $48.51 | $48.84 | $48.84 | 4,443,570 |
| 2023-07-26 | $49.50 | $50.48 | $49.10 | $49.36 | $49.36 | 3,898,020 |
| 2023-07-25 | $50.99 | $50.99 | $49.50 | $49.54 | $49.54 | 6,523,270 |
| 2023-07-24 | $50.65 | $51.06 | $50.11 | $50.43 | $50.43 | 2,952,770 |
| 2023-07-21 | $51.10 | $51.20 | $50.02 | $50.58 | $50.58 | 5,710,290 |
| 2023-07-20 | $52.70 | $52.80 | $51.20 | $51.30 | $51.30 | 4,007,150 |
| 2023-07-19 | $52.28 | $53.06 | $51.97 | $52.71 | $52.71 | 3,874,190 |
| 2023-07-18 | $52.50 | $52.58 | $51.85 | $51.95 | $51.95 | 3,102,470 |
| 2023-07-17 | $52.39 | $53.54 | $51.68 | $52.25 | $52.25 | 3,411,420 |
| 2023-07-14 | $52.40 | $53.08 | $52.08 | $52.36 | $52.36 | 4,946,480 |
| 2023-07-13 | $52.27 | $53.00 | $50.36 | $52.69 | $52.69 | 8,159,430 |
| 2023-07-12 | $52.42 | $53.11 | $51.80 | $52.21 | $52.21 | 7,270,890 |
| 2023-07-11 | $49.95 | $52.53 | $49.80 | $52.40 | $52.40 | 12,866,470 |
| 2023-07-10 | $49.20 | $49.70 | $48.30 | $49.54 | $49.54 | 5,874,360 |
| 2023-07-07 | $49.78 | $49.80 | $48.42 | $49.10 | $49.10 | 4,373,900 |
| 2023-07-06 | $50.02 | $50.48 | $49.02 | $49.62 | $49.62 | 4,730,630 |
| 2023-07-05 | $50.90 | $51.14 | $49.81 | $50.00 | $50.00 | 3,791,320 |
| 2023-07-04 | $50.20 | $50.88 | $49.60 | $50.63 | $50.63 | 4,588,730 |
| 2023-07-03 | $51.00 | $51.39 | $49.71 | $50.77 | $50.77 | 7,702,730 |
| 2023-06-30 | $50.56 | $51.65 | $50.00 | $50.81 | $50.81 | 6,652,410 |
| 2023-06-29 | $50.04 | $51.28 | $49.73 | $50.70 | $50.70 | 6,868,820 |
| 2023-06-28 | $51.00 | $51.09 | $49.48 | $50.29 | $50.29 | 7,188,410 |
| 2023-06-27 | $51.55 | $51.80 | $50.58 | $51.09 | $51.09 | 8,196,700 |
| 2023-06-26 | $52.85 | $53.41 | $51.30 | $51.87 | $51.87 | 9,828,220 |
| 2023-06-21 | $53.50 | $54.55 | $52.87 | $53.30 | $53.30 | 7,390,700 |
| 2023-06-20 | $54.00 | $55.40 | $53.56 | $53.95 | $53.95 | 10,999,430 |
| 2023-06-19 | $52.80 | $55.05 | $52.00 | $54.52 | $54.52 | 15,538,590 |
| 2023-06-16 | $49.99 | $53.45 | $49.66 | $52.60 | $52.60 | 17,112,000 |
| 2023-06-15 | $45.60 | $50.22 | $45.60 | $50.22 | $50.22 | 21,401,480 |
| 2023-06-14 | $45.26 | $46.00 | $44.88 | $45.65 | $45.65 | 7,052,840 |
| 2023-06-13 | $45.34 | $46.12 | $44.64 | $45.25 | $45.25 | 6,594,340 |
| 2023-06-12 | $46.05 | $46.10 | $44.71 | $45.37 | $45.37 | 6,965,180 |
| 2023-06-09 | $44.87 | $45.75 | $43.86 | $45.50 | $45.50 | 11,089,080 |
| 2023-06-08 | $54.95 | $57.28 | $53.88 | $54.39 | $44.65 | 11,122,030 |
| 2023-06-07 | $52.28 | $52.81 | $51.18 | $52.62 | $43.20 | 6,022,190 |
| 2023-06-06 | $53.49 | $53.49 | $52.20 | $52.22 | $42.87 | 4,277,430 |
| 2023-06-05 | $53.23 | $53.82 | $52.90 | $53.11 | $43.60 | 3,969,660 |
| 2023-06-02 | $54.17 | $54.45 | $53.37 | $53.63 | $44.03 | 4,021,020 |
| 2023-06-01 | $52.60 | $54.40 | $52.20 | $53.96 | $44.30 | 4,955,550 |
| 2023-05-31 | $53.38 | $53.53 | $52.38 | $53.03 | $53.03 | 5,515,760 |
| 2023-05-30 | $52.00 | $53.79 | $51.61 | $53.38 | $53.38 | 8,739,080 |
| 2023-05-29 | $55.19 | $55.75 | $50.22 | $52.00 | $52.00 | 16,739,880 |
| 2023-05-26 | $52.52 | $55.49 | $52.52 | $55.19 | $55.19 | 6,273,170 |
| 2023-05-25 | $52.66 | $53.50 | $51.91 | $53.24 | $53.24 | 3,711,250 |
| 2023-05-24 | $52.15 | $53.45 | $51.85 | $52.70 | $52.70 | 3,154,840 |
| 2023-05-23 | $52.50 | $52.77 | $51.95 | $52.30 | $52.30 | 2,386,520 |
| 2023-05-22 | $52.95 | $53.23 | $51.98 | $52.85 | $52.85 | 4,277,270 |
| 2023-05-19 | $52.68 | $53.50 | $52.38 | $53.09 | $53.09 | 3,655,680 |
| 2023-05-18 | $52.16 | $53.14 | $52.16 | $52.68 | $52.68 | 3,320,940 |
| 2023-05-17 | $52.04 | $52.44 | $51.58 | $52.16 | $52.16 | 4,465,520 |
| 2023-05-16 | $52.92 | $52.98 | $51.90 | $51.97 | $51.97 | 2,737,930 |
| 2023-05-15 | $52.00 | $52.66 | $51.33 | $52.55 | $52.55 | 3,679,870 |
| 2023-05-12 | $52.43 | $53.25 | $52.00 | $52.00 | $52.00 | 2,750,150 |
| 2023-05-11 | $53.31 | $53.42 | $52.20 | $52.50 | $52.50 | 3,466,450 |
| 2023-05-10 | $53.36 | $54.67 | $52.80 | $53.08 | $53.08 | 4,471,690 |
| 2023-05-09 | $53.99 | $54.30 | $52.80 | $53.37 | $53.37 | 5,124,930 |
| 2023-05-08 | $53.01 | $54.35 | $52.78 | $53.81 | $53.81 | 4,545,850 |
| 2023-05-05 | $53.15 | $53.63 | $52.51 | $53.32 | $53.32 | 4,007,860 |
| 2023-05-04 | $54.99 | $55.00 | $52.00 | $53.36 | $53.36 | 6,322,120 |
| 2023-05-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-05-02 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-04-28 | $53.48 | $54.10 | $52.70 | $54.00 | $54.00 | 11,122,490 |
| 2023-04-27 | $53.62 | $55.47 | $53.52 | $54.46 | $54.46 | 6,247,290 |
| 2023-04-26 | $55.41 | $55.55 | $53.02 | $53.62 | $53.62 | 7,216,900 |
| 2023-04-25 | $55.20 | $56.30 | $54.80 | $55.66 | $55.66 | 5,152,400 |
| 2023-04-24 | $55.85 | $56.16 | $55.03 | $55.20 | $55.20 | 5,831,480 |
| 2023-04-21 | $56.96 | $57.45 | $55.72 | $55.80 | $55.80 | 7,830,720 |
| 2023-04-20 | $59.18 | $59.23 | $56.77 | $57.50 | $57.50 | 8,521,540 |
| 2023-04-19 | $57.50 | $58.56 | $56.80 | $57.01 | $57.01 | 5,673,310 |
| 2023-04-18 | $57.01 | $57.98 | $56.62 | $57.40 | $57.40 | 7,011,730 |
| 2023-04-17 | $57.97 | $58.18 | $56.60 | $57.42 | $57.42 | 8,978,730 |
| 2023-04-14 | $57.79 | $58.96 | $57.26 | $58.10 | $58.10 | 4,124,570 |
| 2023-04-13 | $58.59 | $58.88 | $57.50 | $57.75 | $57.75 | 5,343,610 |
| 2023-04-12 | $58.32 | $58.86 | $57.51 | $58.63 | $58.63 | 5,458,110 |
| 2023-04-11 | $58.98 | $59.34 | $57.39 | $58.32 | $58.32 | 7,428,690 |
| 2023-04-10 | $59.87 | $60.66 | $58.80 | $59.36 | $59.36 | 5,630,270 |
| 2023-04-07 | $58.25 | $61.00 | $58.03 | $60.57 | $60.57 | 6,749,470 |
| 2023-04-06 | $58.62 | $61.48 | $57.80 | $58.23 | $58.23 | 7,486,210 |
| 2023-04-05 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 0 |
| 2023-04-04 | $55.50 | $57.75 | $55.22 | $57.60 | $57.60 | 6,696,860 |
| 2023-04-03 | $58.20 | $58.50 | $54.38 | $56.63 | $56.63 | 10,246,870 |
| 2023-03-31 | $56.00 | $58.54 | $55.70 | $58.20 | $58.20 | 6,696,210 |
| 2023-03-30 | $56.15 | $56.85 | $55.90 | $56.33 | $56.33 | 4,416,020 |
| 2023-03-29 | $55.60 | $57.15 | $55.50 | $56.29 | $56.29 | 5,087,070 |
| 2023-03-28 | $55.33 | $56.80 | $55.23 | $55.60 | $55.60 | 4,896,150 |
| 2023-03-27 | $55.92 | $57.02 | $55.31 | $55.89 | $55.89 | 6,658,060 |
| 2023-03-24 | $54.80 | $56.00 | $54.16 | $55.80 | $55.80 | 6,083,830 |
| 2023-03-23 | $53.75 | $55.18 | $52.81 | $54.94 | $54.94 | 6,143,610 |
| 2023-03-22 | $52.65 | $53.97 | $52.24 | $53.95 | $53.95 | 4,510,630 |
| 2023-03-21 | $53.62 | $54.17 | $52.00 | $52.65 | $52.65 | 6,116,490 |
| 2023-03-20 | $54.01 | $54.93 | $53.57 | $53.65 | $53.65 | 4,241,720 |
| 2023-03-17 | $53.05 | $54.80 | $53.05 | $54.01 | $54.01 | 5,301,390 |
| 2023-03-16 | $52.50 | $54.18 | $52.48 | $52.75 | $52.75 | 5,273,090 |
| 2023-03-15 | $54.32 | $54.48 | $52.58 | $52.70 | $52.70 | 5,062,490 |
| 2023-03-14 | $54.88 | $54.97 | $53.50 | $53.91 | $53.91 | 5,926,500 |
| 2023-03-13 | $52.54 | $55.03 | $51.88 | $54.90 | $54.90 | 6,586,590 |
| 2023-03-10 | $52.50 | $53.68 | $52.50 | $52.56 | $52.56 | 4,578,750 |
| 2023-03-09 | $51.90 | $53.37 | $51.41 | $52.96 | $52.96 | 5,227,570 |
| 2023-03-08 | $51.64 | $52.10 | $51.27 | $51.91 | $51.91 | 3,663,410 |
| 2023-03-07 | $52.56 | $52.79 | $51.21 | $51.58 | $51.58 | 5,666,820 |
| 2023-03-06 | $51.01 | $53.00 | $50.51 | $52.58 | $52.58 | 9,517,580 |
| 2023-03-03 | $50.71 | $50.99 | $50.28 | $50.64 | $50.64 | 2,828,770 |
| 2023-03-02 | $51.31 | $51.73 | $50.58 | $51.02 | $51.02 | 4,269,850 |
| 2023-03-01 | $49.25 | $51.42 | $49.16 | $51.36 | $51.36 | 6,738,370 |
| 2023-02-28 | $50.76 | $51.34 | $49.19 | $49.49 | $49.49 | 7,719,280 |
| 2023-02-27 | $49.00 | $50.40 | $48.56 | $49.66 | $49.66 | 4,065,990 |
| 2023-02-24 | $48.00 | $49.54 | $47.79 | $49.17 | $49.17 | 5,276,770 |
| 2023-02-23 | $48.70 | $48.89 | $47.69 | $47.92 | $47.92 | 3,934,620 |
| 2023-02-22 | $48.54 | $49.39 | $48.45 | $48.79 | $48.79 | 4,689,100 |
| 2023-02-21 | $49.91 | $50.28 | $48.40 | $48.76 | $48.76 | 6,100,150 |
| 2023-02-20 | $47.90 | $50.19 | $47.59 | $50.02 | $50.02 | 6,650,860 |
| 2023-02-17 | $50.25 | $50.70 | $47.68 | $47.82 | $47.82 | 9,017,540 |
| 2023-02-16 | $49.58 | $52.36 | $49.58 | $50.21 | $50.21 | 11,853,520 |
| 2023-02-15 | $48.67 | $49.97 | $48.67 | $49.83 | $49.83 | 4,912,530 |
| 2023-02-14 | $48.70 | $49.33 | $48.55 | $48.76 | $48.76 | 5,393,090 |
| 2023-02-13 | $48.56 | $49.16 | $48.20 | $48.46 | $48.46 | 5,920,700 |
| 2023-02-10 | $49.45 | $49.86 | $48.09 | $48.51 | $48.51 | 6,269,520 |
| 2023-02-09 | $49.60 | $49.60 | $48.60 | $49.31 | $49.31 | 4,530,720 |
| 2023-02-08 | $49.60 | $49.87 | $48.88 | $49.05 | $49.05 | 3,519,560 |
| 2023-02-07 | $50.33 | $50.48 | $49.51 | $49.51 | $49.51 | 3,234,280 |
| 2023-02-06 | $50.12 | $50.82 | $49.63 | $50.59 | $50.59 | 5,396,000 |
| 2023-02-03 | $48.61 | $50.30 | $48.56 | $50.12 | $50.12 | 5,786,610 |
| 2023-02-02 | $49.73 | $49.90 | $48.66 | $48.84 | $48.84 | 7,120,860 |
| 2023-02-01 | $50.02 | $50.05 | $49.00 | $49.50 | $49.50 | 6,060,460 |
| 2023-01-31 | $50.25 | $50.80 | $49.80 | $50.02 | $50.02 | 6,072,320 |
| 2023-01-30 | $50.68 | $51.10 | $49.45 | $50.08 | $50.08 | 8,089,960 |
| 2023-01-20 | $48.90 | $53.00 | $48.90 | $50.30 | $50.30 | 16,303,430 |
| 2023-01-19 | $47.76 | $48.48 | $47.41 | $48.26 | $48.26 | 5,374,140 |
| 2023-01-18 | $46.36 | $47.88 | $46.08 | $47.30 | $47.30 | 7,443,350 |
| 2023-01-17 | $45.87 | $46.50 | $45.61 | $46.23 | $46.23 | 5,087,070 |
| 2023-01-16 | $45.96 | $46.55 | $45.70 | $45.83 | $45.83 | 3,599,730 |
| 2023-01-13 | $45.50 | $46.00 | $45.10 | $45.95 | $45.95 | 3,439,130 |
| 2023-01-12 | $44.80 | $46.08 | $44.61 | $45.64 | $45.64 | 4,077,940 |
| 2023-01-11 | $45.32 | $45.38 | $44.44 | $44.90 | $44.90 | 4,342,300 |
| 2023-01-10 | $45.30 | $45.69 | $44.86 | $45.29 | $45.29 | 3,523,020 |
| 2023-01-09 | $45.69 | $45.87 | $45.21 | $45.22 | $45.22 | 3,984,360 |
| 2023-01-06 | $46.01 | $46.30 | $45.55 | $45.60 | $45.60 | 3,587,110 |
| 2023-01-05 | $46.17 | $46.63 | $45.83 | $46.01 | $46.01 | 4,035,300 |
| 2023-01-04 | $46.33 | $47.15 | $45.53 | $46.13 | $46.13 | 6,915,120 |
| 2023-01-03 | $44.78 | $46.66 | $44.50 | $46.38 | $46.38 | 12,878,100 |
| 2023-01-02 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
| 2022-12-30 | $43.92 | $45.23 | $43.48 | $44.80 | $44.80 | 19,912,200 |
| 2022-12-29 | $40.20 | $41.23 | $40.03 | $41.12 | $41.12 | 3,905,880 |
| 2022-12-28 | $41.04 | $41.25 | $40.34 | $40.48 | $40.48 | 3,012,180 |
| 2022-12-27 | $40.46 | $41.04 | $40.35 | $40.90 | $40.90 | 2,342,930 |
| 2022-12-26 | $39.74 | $40.60 | $39.73 | $40.46 | $40.46 | 3,015,440 |
| 2022-12-23 | $39.29 | $40.05 | $39.09 | $39.69 | $39.69 | 2,199,290 |
| 2022-12-22 | $39.90 | $40.08 | $39.20 | $39.33 | $39.33 | 2,628,530 |
| 2022-12-21 | $39.14 | $39.69 | $39.07 | $39.33 | $39.33 | 2,191,630 |
| 2022-12-20 | $40.05 | $40.29 | $39.20 | $39.35 | $39.35 | 2,472,240 |
| 2022-12-19 | $40.60 | $40.90 | $39.68 | $40.08 | $40.08 | 2,774,340 |
| 2022-12-16 | $40.55 | $40.79 | $40.11 | $40.56 | $40.56 | 3,376,880 |
| 2022-12-15 | $40.76 | $41.04 | $40.47 | $40.55 | $40.55 | 2,548,740 |
| 2022-12-14 | $40.60 | $41.12 | $40.45 | $40.80 | $40.80 | 2,646,830 |
| 2022-12-13 | $41.46 | $41.77 | $40.71 | $40.75 | $40.75 | 2,884,410 |
| 2022-12-12 | $41.04 | $41.70 | $40.60 | $41.58 | $41.58 | 4,251,260 |
| 2022-12-09 | $40.75 | $41.06 | $40.48 | $40.77 | $40.77 | 3,510,110 |
| 2022-12-08 | $41.19 | $41.30 | $40.42 | $40.99 | $40.99 | 4,790,750 |
| 2022-12-07 | $40.91 | $41.49 | $40.70 | $41.21 | $41.21 | 3,091,220 |
| 2022-12-06 | $41.00 | $41.50 | $40.41 | $40.90 | $40.90 | 5,344,490 |
| 2022-12-05 | $41.00 | $41.66 | $40.49 | $40.66 | $40.66 | 3,383,610 |
| 2022-12-01 | $39.58 | $40.98 | $39.41 | $40.93 | $40.93 | 5,889,640 |
| 2022-11-30 | $39.48 | $39.59 | $38.66 | $39.38 | $39.38 | 7,138,180 |
| 2022-11-29 | $40.54 | $40.68 | $38.81 | $39.33 | $39.33 | 9,484,010 |
| 2022-11-28 | $39.79 | $40.98 | $39.61 | $40.43 | $40.43 | 2,338,610 |
| 2022-11-25 | $41.13 | $41.34 | $40.40 | $40.55 | $40.55 | 4,312,800 |
| 2022-11-24 | $41.94 | $42.28 | $41.08 | $41.14 | $41.14 | 2,233,060 |
| 2022-11-23 | $42.06 | $43.17 | $41.51 | $41.82 | $41.82 | 3,136,320 |
| 2022-11-22 | $42.66 | $42.80 | $41.73 | $41.93 | $41.93 | 3,937,710 |
| 2022-11-21 | $42.08 | $43.29 | $41.31 | $42.81 | $42.81 | 5,336,950 |
| 2022-11-18 | $42.78 | $44.25 | $41.90 | $42.05 | $42.05 | 8,513,730 |
| 2022-11-17 | $41.42 | $42.78 | $41.00 | $42.55 | $42.55 | 5,293,600 |
| 2022-11-16 | $42.50 | $42.99 | $41.30 | $41.40 | $41.40 | 3,925,990 |
| 2022-11-15 | $41.64 | $43.17 | $41.27 | $42.45 | $42.45 | 6,486,790 |
| 2022-11-14 | $40.98 | $41.87 | $40.83 | $41.56 | $41.56 | 3,395,060 |
| 2022-11-11 | $42.13 | $42.65 | $40.91 | $40.93 | $40.93 | 4,775,140 |
| 2022-11-10 | $41.21 | $42.55 | $41.11 | $41.50 | $41.50 | 2,924,340 |
| 2022-11-09 | $41.50 | $42.14 | $40.88 | $41.57 | $41.57 | 3,616,660 |
| 2022-11-08 | $42.10 | $42.24 | $41.20 | $41.90 | $41.90 | 3,996,520 |
| 2022-11-07 | $41.90 | $42.36 | $41.50 | $41.98 | $41.98 | 3,948,180 |
| 2022-11-04 | $42.00 | $42.58 | $41.50 | $42.04 | $42.04 | 4,940,280 |
| 2022-11-03 | $42.17 | $42.60 | $41.43 | $42.02 | $42.02 | 7,512,630 |
| 2022-11-02 | $42.42 | $42.74 | $42.10 | $42.45 | $42.45 | 3,836,840 |
| 2022-11-01 | $42.10 | $42.96 | $41.94 | $42.65 | $42.65 | 5,248,330 |
| 2022-10-31 | $41.29 | $42.76 | $41.16 | $42.32 | $42.32 | 7,576,990 |
| 2022-10-28 | $41.00 | $42.50 | $40.81 | $41.43 | $41.43 | 9,814,700 |
| 2022-10-27 | $39.90 | $42.00 | $39.55 | $41.16 | $41.16 | 8,437,450 |
| 2022-10-26 | $38.72 | $41.01 | $38.56 | $40.05 | $40.05 | 8,774,920 |
| 2022-10-25 | $38.99 | $40.18 | $38.40 | $38.85 | $38.85 | 6,085,790 |
| 2022-10-24 | $38.83 | $39.85 | $38.26 | $39.04 | $39.04 | 6,758,500 |
| 2022-10-21 | $38.63 | $39.18 | $38.00 | $38.83 | $38.83 | 3,172,460 |
| 2022-10-20 | $38.36 | $39.24 | $38.03 | $38.69 | $38.69 | 3,753,610 |
| 2022-10-19 | $38.54 | $38.67 | $38.10 | $38.39 | $38.39 | 1,976,010 |
| 2022-10-18 | $38.60 | $38.80 | $38.10 | $38.61 | $38.61 | 3,867,810 |
| 2022-10-17 | $37.62 | $39.28 | $37.58 | $38.60 | $38.60 | 4,728,820 |
| 2022-10-14 | $37.10 | $37.99 | $36.92 | $37.65 | $37.65 | 4,274,270 |
| 2022-10-13 | $36.14 | $37.58 | $36.01 | $37.02 | $37.02 | 6,375,610 |
| 2022-10-12 | $35.65 | $36.45 | $35.22 | $36.17 | $36.17 | 5,565,350 |
| 2022-10-11 | $36.18 | $36.64 | $35.35 | $35.60 | $35.60 | 4,864,600 |
| 2022-10-10 | $36.90 | $37.30 | $36.09 | $36.40 | $36.40 | 4,739,270 |
| 2022-09-30 | $37.61 | $37.99 | $36.58 | $36.79 | $36.79 | 4,611,650 |
| 2022-09-29 | $37.75 | $38.55 | $37.62 | $37.76 | $37.76 | 2,520,160 |
| 2022-09-28 | $38.65 | $38.65 | $37.75 | $37.75 | $37.75 | 1,957,730 |
| 2022-09-27 | $38.04 | $38.75 | $38.04 | $38.65 | $38.65 | 2,072,870 |
| 2022-09-26 | $37.93 | $38.78 | $37.60 | $38.07 | $38.07 | 4,235,920 |
| 2022-09-23 | $38.87 | $39.06 | $37.65 | $38.25 | $38.25 | 6,368,880 |
| 2022-09-22 | $39.39 | $39.61 | $38.84 | $39.00 | $39.00 | 4,965,240 |
| 2022-09-21 | $39.90 | $40.17 | $39.42 | $39.42 | $39.42 | 2,955,400 |
| 2022-09-20 | $40.38 | $40.54 | $39.82 | $40.06 | $40.06 | 3,427,680 |
| 2022-09-19 | $40.53 | $40.89 | $39.89 | $40.14 | $40.14 | 3,712,910 |
| 2022-09-16 | $40.91 | $41.90 | $40.60 | $40.67 | $40.67 | 4,946,180 |
| 2022-09-15 | $41.48 | $41.67 | $40.39 | $40.75 | $40.75 | 5,480,490 |
| 2022-09-14 | $41.01 | $41.95 | $40.93 | $41.24 | $41.24 | 4,066,810 |
| 2022-09-13 | $41.79 | $42.37 | $41.00 | $41.50 | $41.50 | 5,550,320 |
| 2022-09-12 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 0 |
| 2022-09-09 | $41.38 | $41.85 | $40.71 | $41.39 | $41.39 | 5,716,570 |
| 2022-09-08 | $40.47 | $41.30 | $40.11 | $41.16 | $41.16 | 5,360,050 |
| 2022-09-07 | $39.22 | $40.98 | $38.90 | $40.22 | $40.22 | 8,149,930 |
| 2022-09-06 | $39.06 | $39.48 | $38.40 | $39.17 | $39.17 | 4,610,040 |
| 2022-09-05 | $37.97 | $38.96 | $37.30 | $38.83 | $38.83 | 4,247,630 |
| 2022-09-02 | $38.41 | $38.88 | $37.72 | $38.13 | $38.13 | 3,013,320 |
| 2022-09-01 | $37.96 | $39.56 | $37.78 | $38.41 | $38.41 | 4,646,730 |
| 2022-08-31 | $37.80 | $38.48 | $37.54 | $38.01 | $38.01 | 2,806,670 |
| 2022-08-30 | $37.58 | $38.07 | $37.20 | $37.80 | $37.80 | 1,975,840 |
| 2022-08-29 | $37.00 | $38.05 | $36.75 | $37.90 | $37.90 | 2,832,060 |
| 2022-08-26 | $37.11 | $38.44 | $37.11 | $37.52 | $37.52 | 3,326,600 |
| 2022-08-25 | $38.86 | $38.89 | $36.88 | $37.30 | $37.30 | 4,473,530 |
| 2022-08-24 | $39.75 | $39.79 | $38.34 | $38.46 | $38.46 | 3,925,560 |
| 2022-08-23 | $39.20 | $39.88 | $38.93 | $39.41 | $39.41 | 3,930,100 |
| 2022-08-22 | $37.80 | $39.52 | $37.47 | $39.19 | $39.19 | 5,335,540 |
| 2022-08-19 | $38.94 | $39.27 | $38.00 | $38.01 | $38.01 | 4,824,200 |
| 2022-08-18 | $39.01 | $39.30 | $38.81 | $38.93 | $38.93 | 2,689,580 |
| 2022-08-17 | $39.44 | $40.18 | $38.91 | $39.10 | $39.10 | 4,223,090 |
| 2022-08-16 | $39.31 | $39.55 | $38.87 | $39.43 | $39.43 | 4,376,950 |
| 2022-08-15 | $40.07 | $40.20 | $39.23 | $39.31 | $39.31 | 6,696,820 |
| 2022-08-12 | $40.40 | $40.79 | $39.27 | $40.05 | $40.05 | 6,827,380 |
| 2022-08-11 | $41.01 | $41.34 | $40.46 | $40.91 | $40.91 | 4,250,240 |
| 2022-08-10 | $41.76 | $41.78 | $40.71 | $40.95 | $40.95 | 3,808,880 |
| 2022-08-09 | $42.27 | $42.42 | $41.42 | $41.85 | $41.85 | 4,354,530 |
| 2022-08-08 | $42.78 | $42.86 | $41.00 | $42.20 | $42.20 | 3,965,980 |
| 2022-08-05 | $40.40 | $42.11 | $40.20 | $41.80 | $41.80 | 5,502,190 |
| 2022-08-04 | $40.43 | $40.75 | $39.78 | $40.50 | $40.50 | 2,814,190 |
| 2022-08-03 | $39.85 | $41.22 | $39.66 | $40.21 | $40.21 | 5,419,010 |
| 2022-08-02 | $40.03 | $40.49 | $38.80 | $39.55 | $39.55 | 5,817,210 |
| 2022-08-01 | $39.99 | $40.84 | $39.56 | $40.39 | $40.39 | 4,263,640 |
| 2022-07-29 | $41.02 | $41.50 | $39.96 | $40.19 | $40.19 | 5,878,200 |
| 2022-07-28 | $41.96 | $42.05 | $41.00 | $41.25 | $41.25 | 4,354,120 |
| 2022-07-27 | $41.65 | $41.93 | $41.20 | $41.61 | $41.61 | 2,515,210 |
| 2022-07-26 | $41.65 | $42.14 | $41.29 | $41.57 | $41.57 | 3,457,020 |
| 2022-07-25 | $42.00 | $42.44 | $40.89 | $41.64 | $41.64 | 4,616,960 |
| 2022-07-22 | $43.17 | $43.49 | $41.72 | $42.17 | $42.17 | 5,142,650 |
| 2022-07-21 | $42.35 | $43.39 | $42.20 | $42.74 | $42.74 | 4,584,920 |
| 2022-07-20 | $42.99 | $43.08 | $42.16 | $42.45 | $42.45 | 2,865,190 |
| 2022-07-19 | $41.64 | $43.00 | $41.30 | $42.81 | $42.81 | 6,981,660 |
| 2022-07-18 | $40.22 | $41.89 | $39.80 | $41.50 | $41.50 | 4,275,580 |
| 2022-07-15 | $40.40 | $42.05 | $40.10 | $40.22 | $40.22 | 4,147,820 |
| 2022-07-14 | $53.13 | $53.60 | $52.59 | $53.36 | $40.28 | 2,582,960 |
| 2022-07-13 | $52.34 | $53.96 | $51.44 | $53.13 | $40.11 | 3,190,240 |
| 2022-07-12 | $51.96 | $52.70 | $51.22 | $51.77 | $39.08 | 1,958,310 |
| 2022-07-11 | $53.56 | $53.57 | $51.00 | $52.26 | $39.45 | 3,502,650 |
| 2022-07-08 | $53.66 | $54.47 | $53.20 | $53.59 | $40.45 | 3,040,230 |
| 2022-07-07 | $52.81 | $53.50 | $52.60 | $52.60 | $39.71 | 3,166,520 |
| 2022-07-06 | $53.00 | $53.82 | $52.77 | $53.21 | $40.17 | 2,921,120 |
| 2022-07-05 | $54.20 | $54.76 | $52.94 | $53.37 | $40.29 | 2,884,640 |
| 2022-07-04 | $53.86 | $55.00 | $53.00 | $54.23 | $40.94 | 3,852,770 |
| 2022-07-01 | $54.60 | $55.30 | $53.25 | $53.60 | $40.46 | 2,837,710 |
| 2022-06-30 | $55.48 | $55.54 | $52.65 | $54.60 | $41.22 | 8,718,160 |
| 2022-06-29 | $55.86 | $56.63 | $54.85 | $55.21 | $41.68 | 3,557,750 |
| 2022-06-28 | $55.70 | $56.12 | $54.85 | $55.87 | $42.18 | 3,899,850 |
| 2022-06-27 | $55.50 | $56.86 | $55.29 | $56.00 | $42.27 | 2,798,730 |
| 2022-06-24 | $55.30 | $56.56 | $54.62 | $55.63 | $41.99 | 4,427,880 |
| 2022-06-23 | $53.71 | $55.20 | $53.61 | $55.09 | $41.59 | 3,045,420 |
| 2022-06-22 | $54.39 | $54.98 | $53.60 | $53.83 | $40.64 | 2,113,830 |
| 2022-06-21 | $54.50 | $55.10 | $53.51 | $54.86 | $41.41 | 2,106,020 |
| 2022-06-20 | $54.80 | $54.97 | $53.68 | $54.01 | $40.77 | 3,064,280 |
| 2022-06-17 | $54.62 | $54.98 | $53.44 | $54.50 | $41.14 | 2,974,780 |
| 2022-06-16 | $54.87 | $55.20 | $54.16 | $54.52 | $41.16 | 2,450,550 |
| 2022-06-15 | $53.61 | $55.42 | $53.50 | $54.87 | $41.42 | 4,065,690 |
| 2022-06-14 | $53.91 | $54.06 | $52.66 | $53.93 | $40.71 | 3,089,440 |
| 2022-06-13 | $53.12 | $53.93 | $52.80 | $53.60 | $40.46 | 3,201,350 |
| 2022-06-10 | $53.01 | $54.80 | $53.00 | $53.98 | $40.75 | 5,213,950 |
| 2022-06-09 | $54.50 | $54.50 | $52.84 | $53.72 | $40.55 | 3,710,290 |
| 2022-06-08 | $54.38 | $55.15 | $53.50 | $54.49 | $41.13 | 3,115,470 |
| 2022-06-07 | $54.80 | $55.37 | $54.10 | $54.75 | $41.33 | 2,618,280 |
| 2022-06-06 | $52.41 | $55.45 | $52.21 | $54.82 | $41.38 | 6,077,180 |
| 2022-06-02 | $50.81 | $52.98 | $50.75 | $52.84 | $39.89 | 4,043,890 |
| 2022-06-01 | $52.41 | $52.41 | $50.43 | $50.82 | $38.36 | 3,650,830 |
| 2022-05-31 | $52.00 | $52.56 | $51.32 | $52.18 | $39.39 | 4,172,300 |
| 2022-05-30 | $48.49 | $52.47 | $48.19 | $52.00 | $39.25 | 6,990,490 |
| 2022-05-27 | $48.31 | $49.00 | $47.86 | $47.89 | $36.15 | 2,065,170 |
| 2022-05-26 | $48.11 | $48.80 | $47.08 | $48.16 | $36.36 | 2,623,660 |
| 2022-05-25 | $47.17 | $48.80 | $45.75 | $48.42 | $36.55 | 2,452,890 |
| 2022-05-24 | $49.08 | $49.08 | $47.18 | $47.25 | $35.67 | 2,297,550 |
| 2022-05-23 | $48.90 | $49.29 | $48.31 | $48.96 | $36.96 | 2,237,080 |
| 2022-05-20 | $48.70 | $49.18 | $48.23 | $48.80 | $36.84 | 2,468,530 |
| 2022-05-19 | $48.62 | $48.94 | $47.63 | $48.61 | $36.69 | 2,573,780 |
| 2022-05-18 | $49.90 | $50.38 | $48.52 | $48.97 | $36.97 | 3,349,530 |
| 2022-05-17 | $50.10 | $50.10 | $49.25 | $49.53 | $37.39 | 3,004,120 |
| 2022-05-16 | $50.81 | $50.81 | $49.20 | $49.80 | $37.59 | 3,238,750 |
| 2022-05-13 | $50.99 | $51.35 | $50.34 | $50.46 | $38.09 | 1,732,610 |
| 2022-05-12 | $49.99 | $51.41 | $49.67 | $50.67 | $38.25 | 2,473,710 |
| 2022-05-11 | $50.26 | $51.50 | $49.69 | $50.00 | $37.74 | 4,462,840 |
| 2022-05-10 | $48.63 | $50.50 | $48.11 | $50.26 | $37.94 | 4,467,630 |
| 2022-05-09 | $48.01 | $49.60 | $48.01 | $48.88 | $36.90 | 3,672,190 |
| 2022-05-06 | $47.96 | $49.51 | $47.13 | $48.47 | $36.59 | 3,852,730 |
| 2022-05-05 | $47.59 | $48.99 | $47.10 | $48.83 | $36.86 | 5,227,340 |
| 2022-05-04 | $47.59 | $47.59 | $47.59 | $47.59 | $35.92 | 0 |
| 2022-05-03 | $47.59 | $47.59 | $47.59 | $47.59 | $35.92 | 0 |
| 2022-04-29 | $46.38 | $48.15 | $45.01 | $47.59 | $35.92 | 6,420,100 |
| 2022-04-28 | $43.60 | $47.07 | $43.60 | $46.04 | $34.75 | 9,093,500 |
| 2022-04-27 | $39.99 | $44.21 | $38.75 | $44.20 | $33.37 | 8,339,080 |
| 2022-04-26 | $43.44 | $43.98 | $40.00 | $40.43 | $30.52 | 6,895,930 |
| 2022-04-25 | $43.65 | $45.17 | $42.80 | $43.55 | $32.88 | 6,507,190 |
| 2022-04-22 | $44.60 | $45.19 | $43.99 | $44.36 | $33.49 | 3,944,430 |
| 2022-04-21 | $46.26 | $47.20 | $45.18 | $45.45 | $34.31 | 3,135,210 |
| 2022-04-20 | $47.30 | $47.87 | $46.55 | $46.80 | $35.33 | 2,832,370 |
| 2022-04-19 | $47.51 | $47.98 | $46.88 | $47.20 | $35.63 | 2,817,770 |
| 2022-04-18 | $46.79 | $47.92 | $46.21 | $47.51 | $35.86 | 2,148,360 |
| 2022-04-15 | $47.63 | $47.95 | $46.75 | $47.29 | $35.70 | 2,469,320 |
| 2022-04-14 | $48.15 | $48.30 | $46.08 | $47.70 | $36.01 | 5,155,260 |
| 2022-04-13 | $45.65 | $47.30 | $45.28 | $46.60 | $35.18 | 5,231,350 |
| 2022-04-12 | $42.74 | $46.95 | $42.74 | $46.88 | $35.39 | 10,361,070 |
| 2022-04-11 | $45.81 | $46.40 | $42.70 | $42.90 | $32.38 | 9,662,110 |
| 2022-04-08 | $48.20 | $48.99 | $46.01 | $46.65 | $35.22 | 9,960,850 |
| 2022-04-07 | $49.02 | $49.97 | $48.90 | $49.08 | $37.05 | 4,849,260 |
| 2022-04-06 | $48.95 | $49.25 | $48.05 | $49.05 | $37.03 | 4,064,730 |
| 2022-04-05 | $49.35 | $49.35 | $49.35 | $49.35 | $37.25 | 0 |
| 2022-04-04 | $49.35 | $49.35 | $49.35 | $49.35 | $37.25 | 0 |
| 2022-04-01 | $49.20 | $50.65 | $48.55 | $49.35 | $37.25 | 4,399,040 |
| 2022-03-31 | $49.00 | $49.22 | $48.39 | $48.75 | $36.80 | 2,880,980 |
| 2022-03-30 | $47.67 | $49.44 | $47.01 | $49.31 | $37.22 | 5,423,450 |
| 2022-03-29 | $48.00 | $48.19 | $46.44 | $47.18 | $35.62 | 4,095,190 |
| 2022-03-28 | $47.00 | $47.80 | $45.85 | $47.10 | $35.55 | 4,002,330 |
| 2022-03-25 | $47.88 | $48.28 | $47.00 | $47.47 | $35.83 | 3,562,740 |
| 2022-03-24 | $47.77 | $47.93 | $46.84 | $47.65 | $35.97 | 3,390,200 |
| 2022-03-23 | $48.88 | $48.90 | $47.81 | $47.98 | $36.22 | 4,862,880 |
| 2022-03-22 | $48.90 | $49.17 | $48.45 | $48.87 | $36.89 | 3,274,510 |
| 2022-03-21 | $50.00 | $50.18 | $48.44 | $48.99 | $36.98 | 4,422,980 |
| 2022-03-18 | $51.24 | $51.24 | $49.32 | $49.55 | $37.40 | 5,426,420 |
| 2022-03-17 | $49.49 | $51.70 | $48.90 | $51.56 | $38.92 | 8,334,910 |
| 2022-03-16 | $47.03 | $48.95 | $45.60 | $48.55 | $36.65 | 5,851,580 |
| 2022-03-15 | $48.10 | $49.00 | $46.23 | $46.27 | $34.93 | 6,055,750 |
| 2022-03-14 | $49.90 | $50.48 | $48.38 | $48.39 | $36.53 | 4,446,670 |
| 2022-03-11 | $50.51 | $50.58 | $48.88 | $50.40 | $38.05 | 6,408,300 |
| 2022-03-10 | $50.96 | $51.53 | $50.15 | $51.28 | $38.71 | 6,449,290 |
| 2022-03-09 | $47.80 | $49.75 | $47.52 | $49.61 | $37.45 | 9,756,430 |
| 2022-03-08 | $48.50 | $49.27 | $47.10 | $47.44 | $35.81 | 5,607,320 |
| 2022-03-07 | $50.15 | $50.15 | $47.90 | $48.12 | $36.32 | 6,620,140 |
| 2022-03-04 | $50.82 | $51.31 | $49.99 | $50.37 | $38.02 | 4,244,940 |
| 2022-03-03 | $52.48 | $52.76 | $51.15 | $51.22 | $38.66 | 4,353,080 |
| 2022-03-02 | $53.00 | $53.26 | $52.10 | $52.28 | $39.47 | 4,062,090 |
| 2022-03-01 | $53.88 | $54.07 | $53.23 | $53.43 | $40.33 | 4,236,870 |
| 2022-02-28 | $53.02 | $53.78 | $52.56 | $53.72 | $40.55 | 4,718,500 |
| 2022-02-25 | $52.93 | $53.75 | $52.41 | $53.04 | $40.04 | 5,360,220 |
| 2022-02-24 | $54.00 | $54.05 | $51.60 | $52.05 | $39.29 | 8,661,470 |
| 2022-02-23 | $53.80 | $55.20 | $53.10 | $54.40 | $41.07 | 8,109,450 |
| 2022-02-22 | $55.60 | $55.60 | $53.65 | $53.95 | $40.73 | 11,169,680 |
| 2022-02-21 | $54.90 | $57.57 | $54.82 | $56.23 | $42.45 | 18,147,190 |
| 2022-02-18 | $53.60 | $55.33 | $52.09 | $53.28 | $40.22 | 11,930,520 |
| 2022-02-17 | $51.81 | $52.66 | $51.71 | $52.03 | $39.28 | 2,954,630 |
| 2022-02-16 | $53.55 | $53.56 | $51.69 | $52.16 | $39.37 | 4,094,240 |
| 2022-02-15 | $51.80 | $53.00 | $51.14 | $52.76 | $39.83 | 4,076,680 |
| 2022-02-14 | $52.22 | $52.29 | $51.00 | $51.22 | $38.66 | 3,489,430 |
| 2022-02-11 | $53.00 | $53.50 | $52.15 | $52.43 | $39.58 | 3,464,040 |
| 2022-02-10 | $54.08 | $54.32 | $52.80 | $53.19 | $40.15 | 4,425,360 |
| 2022-02-09 | $53.70 | $54.31 | $52.90 | $54.08 | $40.82 | 5,546,610 |
| 2022-02-08 | $54.71 | $54.82 | $52.50 | $53.53 | $40.41 | 5,188,840 |
| 2022-02-07 | $54.98 | $56.15 | $53.98 | $54.83 | $41.39 | 7,263,470 |
| 2022-02-04 | $53.98 | $53.98 | $53.98 | $53.98 | $40.75 | 0 |
| 2022-02-03 | $53.98 | $53.98 | $53.98 | $53.98 | $40.75 | 0 |
| 2022-02-02 | $53.98 | $53.98 | $53.98 | $53.98 | $40.75 | 0 |
| 2022-02-01 | $53.98 | $53.98 | $53.98 | $53.98 | $40.75 | 0 |
| 2022-01-28 | $57.39 | $57.83 | $53.55 | $53.98 | $40.75 | 7,389,700 |
| 2022-01-27 | $59.79 | $60.16 | $57.05 | $57.05 | $43.07 | 6,025,880 |
| 2022-01-26 | $61.33 | $61.69 | $58.78 | $60.08 | $45.35 | 6,551,360 |
| 2022-01-25 | $61.68 | $62.60 | $60.40 | $60.72 | $45.84 | 4,523,430 |
| 2022-01-24 | $62.00 | $63.20 | $61.15 | $61.87 | $46.70 | 5,443,230 |
| 2022-01-21 | $62.49 | $64.24 | $61.62 | $62.45 | $47.14 | 5,055,220 |
| 2022-01-20 | $63.69 | $63.95 | $61.25 | $62.59 | $47.25 | 5,453,640 |
| 2022-01-19 | $64.28 | $65.09 | $62.72 | $63.33 | $47.81 | 6,398,210 |
| 2022-01-18 | $64.48 | $65.38 | $63.49 | $64.30 | $48.54 | 7,383,480 |
| 2022-01-17 | $60.89 | $64.57 | $60.44 | $63.69 | $48.08 | 11,428,020 |
| 2022-01-14 | $58.10 | $59.96 | $58.10 | $59.66 | $45.04 | 3,515,150 |
| 2022-01-13 | $60.70 | $61.36 | $58.26 | $58.52 | $44.18 | 6,277,820 |
| 2022-01-12 | $57.31 | $59.79 | $56.89 | $59.06 | $44.58 | 5,226,980 |
| 2022-01-11 | $60.34 | $60.93 | $56.70 | $57.18 | $43.16 | 5,785,970 |
| 2022-01-10 | $59.20 | $60.50 | $57.19 | $60.33 | $45.54 | 6,873,020 |
| 2022-01-07 | $60.67 | $61.86 | $59.50 | $59.63 | $45.01 | 2,951,820 |
| 2022-01-06 | $60.04 | $60.87 | $59.27 | $60.12 | $45.38 | 3,242,040 |
| 2022-01-05 | $62.67 | $62.97 | $60.28 | $60.54 | $45.70 | 6,287,720 |
| 2022-01-04 | $61.58 | $62.58 | $60.51 | $62.30 | $47.03 | 5,299,450 |
| 2022-01-03 | $60.83 | $60.83 | $60.83 | $60.83 | $45.92 | 0 |
| 2021-12-31 | $60.73 | $62.30 | $60.39 | $60.83 | $45.92 | 4,098,980 |
| 2021-12-30 | $59.88 | $61.76 | $59.32 | $61.49 | $46.42 | 4,609,180 |
| 2021-12-29 | $60.75 | $60.99 | $59.40 | $59.64 | $45.02 | 3,051,340 |
| 2021-12-28 | $61.59 | $61.77 | $59.99 | $60.74 | $45.85 | 3,428,620 |
| 2021-12-27 | $62.00 | $62.40 | $61.11 | $61.58 | $46.49 | 2,597,800 |
| 2021-12-24 | $60.41 | $62.58 | $60.40 | $62.00 | $46.80 | 5,736,770 |
| 2021-12-23 | $60.76 | $61.00 | $59.80 | $60.25 | $45.48 | 2,928,960 |
| 2021-12-22 | $60.03 | $61.29 | $59.79 | $60.74 | $45.85 | 4,625,420 |
| 2021-12-21 | $59.70 | $60.20 | $59.02 | $59.78 | $45.13 | 4,591,290 |
| 2021-12-20 | $59.50 | $60.60 | $59.36 | $59.36 | $44.81 | 5,543,650 |
| 2021-12-17 | $61.11 | $61.32 | $59.48 | $59.65 | $45.03 | 4,402,910 |
| 2021-12-16 | $60.30 | $61.32 | $60.30 | $60.89 | $45.96 | 3,601,700 |
| 2021-12-15 | $61.90 | $62.77 | $60.30 | $60.30 | $45.52 | 5,778,610 |
| 2021-12-14 | $61.04 | $62.44 | $60.60 | $61.90 | $46.73 | 7,446,640 |
| 2021-12-13 | $64.00 | $64.00 | $61.40 | $61.42 | $46.36 | 11,744,400 |
| 2021-12-07 | $64.10 | $64.45 | $62.36 | $62.96 | $47.53 | 4,186,020 |
| 2021-12-06 | $64.97 | $65.35 | $63.50 | $64.10 | $48.39 | 5,047,500 |
| 2021-12-03 | $64.81 | $64.81 | $64.81 | $64.81 | $48.92 | 6,993,320 |
| 2021-12-02 | $65.59 | $65.59 | $65.59 | $65.59 | $49.51 | 4,226,500 |
| 2021-12-01 | $66.80 | $67.45 | $65.84 | $66.25 | $50.01 | 5,470,110 |
| 2021-11-30 | $66.02 | $67.33 | $65.75 | $66.29 | $50.04 | 6,198,520 |
| 2021-11-29 | $66.36 | $66.60 | $64.69 | $65.59 | $49.51 | 9,547,920 |
| 2021-11-26 | $67.54 | $68.25 | $66.22 | $66.68 | $50.34 | 3,437,090 |
| 2021-11-25 | $67.97 | $68.78 | $66.48 | $67.57 | $51.01 | 3,534,210 |
| 2021-11-24 | $68.62 | $68.87 | $67.89 | $68.18 | $51.47 | 2,563,720 |
| 2021-11-23 | $69.54 | $69.78 | $67.77 | $68.88 | $52.00 | 4,533,790 |
| 2021-11-22 | $70.51 | $70.94 | $69.23 | $69.30 | $52.31 | 5,263,200 |
| 2021-11-19 | $71.61 | $72.05 | $70.49 | $70.51 | $53.23 | 3,135,800 |
| 2021-11-18 | $73.24 | $73.71 | $71.28 | $71.80 | $54.20 | 3,230,740 |
| 2021-11-17 | $73.17 | $74.60 | $72.00 | $72.99 | $55.10 | 3,685,440 |
| 2021-11-16 | $72.27 | $75.28 | $72.11 | $73.63 | $55.58 | 4,962,690 |
| 2021-11-15 | $70.90 | $73.44 | $70.90 | $72.61 | $54.81 | 7,281,460 |
| 2021-11-12 | $72.50 | $72.50 | $70.68 | $71.16 | $53.72 | 5,743,960 |
| 2021-11-11 | $73.62 | $73.89 | $71.56 | $71.99 | $54.34 | 3,205,210 |
| 2021-11-10 | $73.95 | $74.78 | $72.45 | $73.90 | $55.79 | 2,668,710 |
| 2021-11-09 | $72.16 | $74.99 | $71.90 | $73.99 | $55.85 | 3,874,780 |
| 2021-11-08 | $72.03 | $73.05 | $71.50 | $72.18 | $54.49 | 2,932,890 |
| 2021-11-05 | $72.61 | $72.61 | $72.61 | $72.61 | $54.81 | 3,392,800 |
| 2021-11-04 | $73.93 | $73.93 | $71.82 | $72.61 | $54.81 | 4,512,080 |
| 2021-11-03 | $71.63 | $74.14 | $71.00 | $73.18 | $55.24 | 5,793,640 |
| 2021-11-02 | $69.80 | $72.48 | $69.00 | $71.17 | $53.72 | 6,009,010 |
| 2021-11-01 | $68.00 | $74.50 | $68.00 | $69.83 | $52.71 | 7,949,400 |
| 2021-10-29 | $68.72 | $70.13 | $68.18 | $70.00 | $52.84 | 3,341,780 |
| 2021-10-28 | $69.35 | $70.45 | $68.21 | $68.67 | $51.84 | 2,873,280 |
| 2021-10-27 | $69.86 | $70.39 | $68.91 | $69.18 | $52.22 | 2,477,290 |
| 2021-10-26 | $71.01 | $71.82 | $69.55 | $69.90 | $52.77 | 2,783,380 |
| 2021-10-25 | $72.01 | $72.02 | $69.80 | $71.00 | $53.60 | 3,874,920 |
| 2021-10-22 | $71.87 | $73.49 | $71.73 | $71.88 | $54.26 | 2,609,430 |
| 2021-10-21 | $73.30 | $73.88 | $71.68 | $72.20 | $54.50 | 3,618,880 |
| 2021-10-20 | $70.95 | $76.84 | $70.53 | $73.30 | $55.33 | 9,557,590 |
| 2021-10-19 | $69.67 | $70.88 | $68.70 | $70.76 | $53.42 | 3,483,240 |
| 2021-10-18 | $69.93 | $70.48 | $67.78 | $69.67 | $52.59 | 3,371,300 |
| 2021-10-15 | $67.66 | $70.60 | $66.42 | $69.90 | $52.77 | 4,489,980 |
| 2021-10-14 | $66.16 | $67.50 | $65.50 | $67.39 | $50.87 | 1,755,490 |
| 2021-10-13 | $65.81 | $66.67 | $65.22 | $66.17 | $49.95 | 2,290,870 |
| 2021-10-12 | $66.19 | $66.87 | $65.40 | $65.95 | $49.78 | 2,891,810 |
| 2021-10-11 | $68.00 | $68.28 | $65.78 | $66.00 | $49.82 | 5,049,880 |
| 2021-09-30 | $64.29 | $67.80 | $64.29 | $66.00 | $49.82 | 4,453,520 |
| 2021-09-29 | $67.45 | $67.93 | $63.80 | $64.46 | $48.66 | 5,867,990 |
| 2021-09-28 | $66.42 | $68.29 | $65.81 | $68.07 | $51.38 | 3,111,620 |
| 2021-09-27 | $69.59 | $70.46 | $65.80 | $66.49 | $50.19 | 5,399,580 |
| 2021-09-24 | $66.81 | $71.14 | $66.58 | $68.85 | $51.97 | 5,137,460 |
| 2021-09-23 | $68.02 | $69.10 | $66.69 | $66.79 | $50.42 | 4,015,230 |
| 2021-09-22 | $67.00 | $68.86 | $66.86 | $68.49 | $51.70 | 2,012,470 |
| 2021-09-21 | $67.67 | $67.67 | $67.67 | $67.67 | $51.08 | 0 |
| 2021-09-20 | $67.67 | $67.67 | $67.67 | $67.67 | $51.08 | 0 |
| 2021-09-17 | $67.60 | $68.50 | $67.10 | $67.67 | $51.08 | 1,993,680 |
| 2021-09-16 | $69.54 | $70.65 | $67.61 | $67.66 | $51.08 | 4,266,220 |
| 2021-09-15 | $68.90 | $69.80 | $67.28 | $69.33 | $52.34 | 3,543,700 |
| 2021-09-14 | $70.16 | $72.24 | $68.70 | $68.96 | $52.06 | 4,773,670 |
| 2021-09-13 | $71.46 | $71.68 | $67.77 | $69.94 | $52.80 | 5,817,910 |
| 2021-09-09 | $71.00 | $72.20 | $70.60 | $71.16 | $53.72 | 2,767,440 |
| 2021-09-08 | $72.30 | $72.54 | $70.60 | $71.00 | $53.60 | 3,717,330 |
| 2021-09-07 | $73.11 | $74.09 | $72.30 | $72.74 | $54.91 | 3,589,340 |
| 2021-09-06 | $73.08 | $74.97 | $72.68 | $73.61 | $55.57 | 4,245,650 |
| 2021-09-03 | $72.91 | $75.26 | $72.00 | $73.83 | $55.73 | 7,097,780 |
| 2021-09-02 | $69.62 | $73.50 | $68.92 | $72.84 | $54.99 | 6,247,710 |
| 2021-09-01 | $70.16 | $70.77 | $68.32 | $69.98 | $52.83 | 3,845,000 |
| 2021-08-31 | $70.39 | $70.83 | $68.80 | $70.30 | $53.07 | 6,043,010 |
| 2021-08-30 | $74.36 | $74.38 | $69.59 | $70.28 | $53.05 | 6,005,300 |
| 2021-08-27 | $72.80 | $73.95 | $71.66 | $72.51 | $54.74 | 3,846,300 |
| 2021-08-26 | $74.12 | $75.10 | $72.65 | $72.84 | $54.99 | 4,091,700 |
| 2021-08-25 | $74.55 | $75.20 | $72.53 | $74.78 | $56.45 | 7,125,440 |
| 2021-08-24 | $73.60 | $75.33 | $73.10 | $74.00 | $55.86 | 8,185,170 |
| 2021-08-23 | $70.21 | $72.72 | $69.72 | $72.63 | $54.83 | 8,990,160 |
| 2021-08-20 | $67.47 | $69.87 | $66.50 | $69.40 | $52.39 | 8,777,620 |
| 2021-08-19 | $64.40 | $68.58 | $64.00 | $67.39 | $50.87 | 5,732,860 |
| 2021-08-18 | $63.93 | $65.23 | $63.41 | $64.60 | $48.77 | 4,319,090 |
| 2021-08-17 | $65.50 | $65.73 | $63.40 | $63.95 | $48.27 | 6,556,790 |
| 2021-08-16 | $65.30 | $66.79 | $64.50 | $65.99 | $49.81 | 4,431,240 |
| 2021-08-13 | $67.65 | $67.65 | $65.00 | $65.30 | $49.29 | 6,495,770 |
| 2021-08-12 | $67.71 | $68.96 | $66.61 | $67.60 | $51.03 | 5,711,310 |
| 2021-08-11 | $68.71 | $68.71 | $66.00 | $67.20 | $50.73 | 5,889,210 |
| 2021-08-10 | $68.11 | $69.48 | $67.66 | $68.72 | $51.88 | 4,794,390 |
| 2021-08-09 | $67.48 | $70.17 | $67.00 | $69.01 | $52.09 | 7,190,280 |
| 2021-08-06 | $69.38 | $69.88 | $66.80 | $67.05 | $50.61 | 6,890,400 |
| 2021-08-05 | $71.74 | $71.74 | $68.00 | $68.46 | $51.68 | 8,388,620 |
| 2021-08-04 | $71.41 | $73.05 | $68.55 | $72.52 | $54.74 | 10,990,690 |
| 2021-08-03 | $70.00 | $72.66 | $69.27 | $71.48 | $53.96 | 11,428,570 |
| 2021-08-02 | $66.80 | $69.99 | $66.00 | $68.68 | $51.85 | 12,539,750 |
| 2021-07-30 | $71.00 | $72.10 | $65.48 | $66.80 | $50.43 | 15,781,940 |
| 2021-07-29 | $68.96 | $73.11 | $66.00 | $72.75 | $54.92 | 16,016,830 |
| 2021-07-28 | $63.87 | $69.32 | $62.50 | $68.16 | $51.45 | 16,067,380 |
| 2021-07-27 | $63.08 | $67.84 | $63.00 | $65.14 | $49.17 | 20,445,370 |
| 2021-07-26 | $62.05 | $62.68 | $59.99 | $61.67 | $46.55 | 5,632,970 |
| 2021-07-23 | $60.56 | $62.50 | $60.08 | $61.60 | $46.50 | 5,182,230 |
| 2021-07-22 | $61.10 | $61.58 | $60.11 | $61.01 | $46.06 | 4,836,830 |
| 2021-07-21 | $60.29 | $62.45 | $59.30 | $61.25 | $46.24 | 6,493,620 |
| 2021-07-20 | $59.51 | $60.40 | $58.08 | $60.30 | $45.52 | 8,160,850 |
| 2021-07-19 | $60.00 | $60.09 | $57.52 | $60.05 | $45.33 | 8,547,820 |
| 2021-07-16 | $59.80 | $61.27 | $59.00 | $60.01 | $45.30 | 7,939,550 |
| 2021-07-15 | $58.20 | $59.60 | $57.80 | $58.99 | $44.53 | 7,508,770 |
| 2021-07-14 | $58.25 | $59.13 | $57.60 | $58.24 | $43.96 | 5,232,120 |
| 2021-07-13 | $58.88 | $59.75 | $57.30 | $58.90 | $44.46 | 7,052,440 |
| 2021-07-12 | $55.91 | $58.38 | $54.98 | $58.20 | $43.93 | 10,947,160 |
| 2021-07-09 | $56.80 | $56.88 | $54.38 | $55.30 | $41.74 | 8,656,950 |
| 2021-07-08 | $58.28 | $58.28 | $55.71 | $56.68 | $42.79 | 7,155,070 |
| 2021-07-07 | $58.35 | $58.36 | $56.63 | $57.49 | $43.40 | 7,032,400 |
| 2021-07-06 | $58.19 | $58.84 | $57.00 | $57.76 | $43.60 | 8,069,700 |
| 2021-07-05 | $57.02 | $58.48 | $56.20 | $58.19 | $43.93 | 11,548,980 |
| 2021-07-02 | $54.80 | $57.35 | $54.50 | $55.71 | $42.05 | 12,465,920 |
| 2021-07-01 | $52.79 | $55.99 | $52.75 | $55.22 | $41.68 | 15,703,870 |
| 2021-06-30 | $50.90 | $51.43 | $50.17 | $50.90 | $38.42 | 3,928,360 |
| 2021-06-29 | $50.53 | $51.44 | $50.21 | $50.90 | $38.42 | 4,288,700 |
| 2021-06-28 | $48.84 | $50.95 | $48.68 | $50.53 | $38.14 | 5,909,480 |
| 2021-06-25 | $48.78 | $49.32 | $48.48 | $48.76 | $36.81 | 3,908,830 |
| 2021-06-24 | $49.09 | $49.39 | $48.15 | $48.88 | $36.90 | 3,841,260 |
| 2021-06-23 | $48.98 | $49.88 | $48.23 | $49.11 | $37.07 | 4,395,020 |
| 2021-06-22 | $49.88 | $50.50 | $48.88 | $48.98 | $36.97 | 4,204,700 |
| 2021-06-21 | $50.00 | $50.65 | $49.60 | $50.27 | $37.95 | 4,310,140 |
| 2021-06-18 | $50.78 | $50.85 | $49.85 | $50.26 | $37.94 | 3,914,330 |
| 2021-06-17 | $49.60 | $50.50 | $48.89 | $50.31 | $37.98 | 3,834,100 |
| 2021-06-16 | $50.55 | $50.81 | $49.33 | $49.77 | $37.57 | 4,530,290 |
| 2021-06-15 | $51.00 | $51.75 | $49.87 | $49.98 | $37.73 | 7,867,330 |
| 2021-06-14 | $50.60 | $50.60 | $50.60 | $50.60 | $38.20 | 0 |
| 2021-06-11 | $49.85 | $51.69 | $49.17 | $50.60 | $38.20 | 10,376,590 |
| 2021-06-10 | $48.38 | $50.14 | $48.38 | $49.85 | $37.63 | 7,506,990 |
| 2021-06-09 | $49.43 | $49.50 | $48.10 | $49.06 | $37.03 | 3,480,840 |
| 2021-06-08 | $64.79 | $65.09 | $63.15 | $63.80 | $36.52 | 3,000,900 |
| 2021-06-07 | $63.38 | $64.98 | $62.69 | $64.79 | $37.09 | 3,033,190 |
| 2021-06-04 | $63.50 | $64.15 | $62.50 | $62.73 | $35.91 | 3,296,820 |
| 2021-06-03 | $64.80 | $65.40 | $63.54 | $63.70 | $36.47 | 2,314,020 |
| 2021-06-02 | $66.26 | $66.26 | $64.23 | $64.61 | $36.99 | 3,247,030 |
| 2021-06-01 | $66.44 | $66.66 | $65.08 | $65.98 | $37.77 | 2,822,260 |
| 2021-05-31 | $66.46 | $66.92 | $65.38 | $66.40 | $38.01 | 3,137,140 |
| 2021-05-28 | $66.16 | $67.35 | $65.60 | $65.94 | $37.75 | 2,884,350 |
| 2021-05-27 | $65.78 | $66.66 | $65.10 | $66.18 | $37.89 | 2,871,980 |
| 2021-05-26 | $66.66 | $67.21 | $65.66 | $65.72 | $37.62 | 2,354,990 |
| 2021-05-25 | $65.99 | $66.89 | $65.60 | $66.71 | $38.19 | 4,043,720 |
| 2021-05-24 | $61.27 | $65.80 | $61.10 | $65.49 | $37.49 | 7,951,760 |
| 2021-05-21 | $62.22 | $63.28 | $60.90 | $61.88 | $35.43 | 4,708,930 |
| 2021-05-20 | $62.80 | $63.00 | $61.92 | $62.10 | $35.55 | 2,415,580 |
| 2021-05-19 | $63.04 | $63.69 | $62.22 | $62.52 | $35.79 | 2,115,520 |
| 2021-05-18 | $63.48 | $63.79 | $62.38 | $63.02 | $36.08 | 3,029,700 |
| 2021-05-17 | $60.55 | $63.78 | $60.28 | $63.55 | $36.38 | 5,424,740 |
| 2021-05-14 | $61.80 | $61.80 | $59.30 | $60.25 | $34.49 | 5,538,850 |
| 2021-05-13 | $64.00 | $64.00 | $60.08 | $61.44 | $35.17 | 5,158,600 |
| 2021-05-12 | $64.25 | $64.25 | $64.25 | $64.25 | $36.78 | 0 |
| 2021-05-11 | $63.15 | $64.90 | $62.88 | $64.25 | $36.78 | 3,667,790 |
| 2021-05-10 | $63.47 | $63.79 | $61.69 | $63.23 | $36.20 | 3,854,860 |
| 2021-05-07 | $65.25 | $65.25 | $63.38 | $63.38 | $36.28 | 3,276,190 |
| 2021-05-06 | $63.46 | $65.45 | $63.41 | $64.98 | $37.20 | 5,022,710 |
| 2021-05-05 | $63.40 | $63.40 | $63.40 | $63.40 | $36.30 | 0 |
| 2021-05-04 | $63.40 | $63.40 | $63.40 | $63.40 | $36.30 | 0 |
| 2021-04-30 | $63.01 | $64.12 | $62.90 | $63.40 | $36.30 | 1,964,490 |
| 2021-04-29 | $63.70 | $64.30 | $63.04 | $63.56 | $36.39 | 2,785,280 |
| 2021-04-28 | $63.98 | $64.74 | $63.37 | $63.70 | $36.47 | 3,153,710 |
| 2021-04-27 | $62.99 | $64.45 | $62.88 | $63.88 | $36.57 | 3,267,380 |
| 2021-04-26 | $64.60 | $65.50 | $62.93 | $63.00 | $36.07 | 5,668,690 |
| 2021-04-23 | $65.59 | $66.14 | $64.50 | $64.99 | $37.21 | 4,000,640 |
| 2021-04-22 | $63.78 | $65.73 | $63.18 | $65.48 | $37.49 | 5,508,650 |
| 2021-04-21 | $62.66 | $64.21 | $62.66 | $63.16 | $36.16 | 3,341,040 |
| 2021-04-20 | $64.20 | $65.25 | $62.15 | $63.59 | $36.40 | 8,475,500 |
| 2021-04-19 | $61.85 | $63.13 | $61.00 | $63.00 | $36.07 | 4,236,600 |
| 2021-04-16 | $61.58 | $62.25 | $61.03 | $62.00 | $35.49 | 4,248,140 |
| 2021-04-15 | $61.50 | $61.53 | $59.19 | $61.21 | $35.04 | 5,466,820 |
| 2021-04-14 | $58.17 | $60.80 | $57.70 | $60.77 | $34.79 | 5,412,260 |
| 2021-04-13 | $58.18 | $58.78 | $57.06 | $57.74 | $33.06 | 2,685,070 |
| 2021-04-12 | $58.50 | $58.50 | $57.11 | $57.36 | $32.84 | 2,065,250 |
| 2021-04-09 | $59.66 | $59.97 | $57.49 | $58.61 | $33.55 | 3,938,410 |
| 2021-04-08 | $58.16 | $59.90 | $58.04 | $59.80 | $34.23 | 3,840,830 |
| 2021-04-07 | $58.70 | $58.98 | $57.80 | $58.30 | $33.38 | 3,405,730 |
| 2021-04-06 | $56.96 | $58.86 | $56.93 | $58.70 | $33.61 | 3,199,270 |
| 2021-04-05 | $56.91 | $56.91 | $56.91 | $56.91 | $32.58 | 0 |
| 2021-04-02 | $58.44 | $59.08 | $56.51 | $56.91 | $32.58 | 4,621,890 |
| 2021-04-01 | $58.39 | $58.69 | $57.58 | $57.87 | $33.13 | 2,197,540 |
| 2021-03-31 | $58.31 | $58.74 | $57.70 | $58.43 | $33.45 | 3,351,590 |
| 2021-03-30 | $55.89 | $58.61 | $55.80 | $58.30 | $33.38 | 4,600,100 |
| 2021-03-29 | $56.56 | $56.87 | $55.42 | $56.20 | $32.17 | 2,469,440 |
| 2021-03-26 | $56.40 | $56.96 | $55.60 | $56.55 | $32.37 | 3,091,490 |
| 2021-03-25 | $54.98 | $56.05 | $54.51 | $56.02 | $32.07 | 3,458,440 |
| 2021-03-24 | $54.70 | $56.47 | $54.40 | $54.76 | $31.35 | 5,045,420 |
| 2021-03-23 | $54.22 | $55.20 | $53.64 | $54.78 | $31.36 | 3,077,520 |
| 2021-03-22 | $54.59 | $55.77 | $53.91 | $54.22 | $31.04 | 4,015,040 |
| 2021-03-19 | $53.53 | $54.78 | $53.50 | $54.34 | $31.11 | 3,792,550 |
| 2021-03-18 | $54.53 | $55.25 | $54.01 | $54.55 | $31.23 | 3,376,230 |
| 2021-03-17 | $51.79 | $55.18 | $51.32 | $54.53 | $31.22 | 7,922,880 |
| 2021-03-16 | $51.20 | $51.87 | $50.55 | $51.59 | $29.53 | 4,408,640 |
| 2021-03-15 | $50.58 | $53.17 | $50.50 | $50.86 | $29.12 | 5,361,310 |
| 2021-03-12 | $51.27 | $51.39 | $50.10 | $51.08 | $29.24 | 4,523,520 |
| 2021-03-11 | $51.05 | $51.76 | $50.32 | $51.46 | $29.46 | 4,463,600 |
| 2021-03-10 | $52.28 | $53.19 | $50.76 | $51.00 | $29.20 | 5,496,360 |
| 2021-03-09 | $52.82 | $53.59 | $51.25 | $51.53 | $29.50 | 6,714,610 |
| 2021-03-08 | $54.89 | $54.89 | $52.58 | $53.24 | $30.48 | 4,323,430 |
| 2021-03-05 | $53.82 | $55.19 | $53.76 | $54.60 | $31.26 | 3,318,740 |
| 2021-03-04 | $57.57 | $57.79 | $53.80 | $54.01 | $30.92 | 6,864,900 |
| 2021-03-03 | $57.00 | $58.43 | $55.96 | $58.20 | $33.32 | 3,789,780 |
| 2021-03-02 | $58.02 | $58.50 | $56.30 | $56.90 | $32.57 | 3,921,940 |
| 2021-03-01 | $56.69 | $58.69 | $56.51 | $58.01 | $33.21 | 4,887,610 |
| 2021-02-26 | $55.80 | $57.45 | $54.63 | $57.26 | $32.78 | 8,314,500 |
| 2021-02-25 | $60.52 | $60.96 | $56.88 | $57.07 | $32.67 | 10,182,340 |
| 2021-02-24 | $61.30 | $61.90 | $60.06 | $60.30 | $34.52 | 5,235,310 |
| 2021-02-23 | $61.79 | $62.35 | $61.00 | $61.08 | $34.97 | 5,331,990 |
| 2021-02-22 | $64.40 | $64.48 | $61.75 | $62.60 | $35.84 | 8,731,620 |
| 2021-02-19 | $67.83 | $67.96 | $61.97 | $64.40 | $36.87 | 12,515,220 |
| 2021-02-18 | $67.32 | $69.57 | $66.00 | $68.18 | $39.03 | 8,859,990 |
| 2021-02-17 | $66.60 | $66.60 | $66.60 | $66.60 | $38.13 | 0 |
| 2021-02-16 | $66.60 | $66.60 | $66.60 | $66.60 | $38.13 | 0 |
| 2021-02-15 | $66.60 | $66.60 | $66.60 | $66.60 | $38.13 | 0 |
| 2021-02-12 | $66.60 | $66.60 | $66.60 | $66.60 | $38.13 | 0 |
| 2021-02-11 | $66.60 | $66.60 | $66.60 | $66.60 | $38.13 | 0 |
| 2021-02-10 | $68.60 | $68.65 | $66.51 | $66.60 | $38.13 | 6,848,400 |
| 2021-02-09 | $66.63 | $69.15 | $65.43 | $69.08 | $39.55 | 7,257,630 |
| 2021-02-08 | $68.01 | $68.60 | $65.61 | $66.63 | $38.15 | 6,144,280 |
| 2021-02-05 | $66.00 | $69.27 | $65.88 | $67.35 | $38.56 | 6,391,440 |
| 2021-02-04 | $67.42 | $68.00 | $65.02 | $66.19 | $37.89 | 5,177,050 |
| 2021-02-03 | $67.65 | $68.98 | $66.70 | $67.76 | $38.79 | 6,298,580 |
| 2021-02-02 | $63.51 | $67.68 | $63.51 | $67.64 | $38.72 | 9,040,460 |
| 2021-02-01 | $65.00 | $66.48 | $62.66 | $63.80 | $36.52 | 10,523,800 |
| 2021-01-29 | $65.25 | $67.02 | $64.80 | $66.58 | $38.12 | 7,507,280 |
| 2021-01-28 | $65.47 | $67.71 | $65.09 | $65.70 | $37.61 | 7,394,280 |
| 2021-01-27 | $64.04 | $66.66 | $63.88 | $66.50 | $38.07 | 6,420,660 |
| 2021-01-26 | $64.67 | $65.76 | $63.49 | $64.35 | $36.84 | 7,340,950 |
| 2021-01-25 | $62.37 | $65.38 | $62.26 | $64.80 | $37.10 | 8,512,690 |
| 2021-01-22 | $66.07 | $66.78 | $62.25 | $62.37 | $35.71 | 9,858,960 |
| 2021-01-21 | $65.67 | $66.79 | $64.70 | $66.08 | $37.83 | 5,871,500 |
| 2021-01-20 | $63.48 | $65.26 | $62.84 | $65.08 | $37.26 | 6,603,580 |
| 2021-01-19 | $62.73 | $64.19 | $62.52 | $63.48 | $36.34 | 5,883,970 |
| 2021-01-18 | $61.29 | $63.45 | $60.14 | $62.90 | $36.01 | 5,956,230 |
| 2021-01-15 | $63.00 | $63.00 | $61.06 | $61.29 | $35.09 | 5,022,760 |
| 2021-01-14 | $61.50 | $64.25 | $60.58 | $62.90 | $36.01 | 8,173,870 |
| 2021-01-13 | $62.50 | $62.98 | $60.06 | $60.50 | $34.64 | 8,047,560 |
| 2021-01-12 | $62.47 | $62.80 | $61.70 | $62.50 | $35.78 | 4,932,880 |
| 2021-01-11 | $64.69 | $64.70 | $61.30 | $61.92 | $35.45 | 9,162,000 |
| 2021-01-08 | $63.42 | $64.90 | $63.31 | $64.10 | $36.70 | 6,818,420 |
| 2021-01-07 | $67.12 | $67.40 | $62.50 | $63.98 | $36.63 | 11,522,370 |
| 2021-01-06 | $70.03 | $70.20 | $66.06 | $66.73 | $38.20 | 8,600,270 |
| 2021-01-05 | $69.61 | $70.28 | $68.19 | $69.45 | $39.76 | 7,825,220 |
| 2021-01-04 | $69.50 | $70.75 | $68.49 | $69.80 | $39.96 | 7,064,180 |
| 2021-01-01 | $68.98 | $68.98 | $68.98 | $68.98 | $39.49 | 0 |
| 2020-12-31 | $65.48 | $69.50 | $65.48 | $68.98 | $39.49 | 7,838,050 |
| 2020-12-30 | $65.00 | $66.19 | $65.00 | $65.94 | $37.75 | 3,857,960 |
| 2020-12-29 | $64.90 | $65.83 | $64.30 | $65.37 | $37.42 | 3,807,500 |
| 2020-12-28 | $63.74 | $66.15 | $63.25 | $65.47 | $37.48 | 5,074,130 |
| 2020-12-25 | $65.67 | $66.25 | $63.09 | $63.35 | $36.27 | 5,152,710 |
| 2020-12-24 | $65.67 | $67.25 | $65.48 | $66.20 | $37.90 | 3,583,860 |
| 2020-12-23 | $65.15 | $65.85 | $64.01 | $65.67 | $37.60 | 4,453,640 |
| 2020-12-22 | $63.90 | $66.99 | $63.74 | $64.67 | $37.02 | 5,745,440 |
| 2020-12-21 | $62.85 | $64.75 | $62.41 | $64.35 | $36.84 | 4,624,040 |
| 2020-12-18 | $63.42 | $63.75 | $62.56 | $62.80 | $35.95 | 2,705,870 |
| 2020-12-17 | $63.35 | $64.46 | $62.63 | $63.10 | $36.12 | 3,759,250 |
| 2020-12-16 | $64.00 | $64.49 | $63.05 | $63.74 | $36.49 | 3,283,640 |
| 2020-12-15 | $61.60 | $64.04 | $61.01 | $63.69 | $36.46 | 6,467,280 |
| 2020-12-14 | $63.70 | $63.70 | $61.00 | $61.42 | $35.16 | 8,312,690 |
| 2020-12-11 | $64.10 | $64.68 | $62.91 | $63.18 | $36.17 | 7,275,240 |
| 2020-12-10 | $62.21 | $64.24 | $62.11 | $64.10 | $36.70 | 4,858,430 |
| 2020-12-09 | $63.96 | $64.85 | $62.26 | $62.43 | $35.74 | 4,360,480 |
| 2020-12-08 | $64.10 | $64.78 | $63.28 | $64.06 | $36.67 | 3,738,860 |
| 2020-12-07 | $62.10 | $64.46 | $61.83 | $63.98 | $36.63 | 6,241,670 |
| 2020-12-04 | $62.00 | $62.44 | $61.46 | $61.77 | $35.36 | 2,469,480 |
| 2020-12-03 | $60.00 | $62.35 | $59.33 | $62.12 | $35.56 | 6,909,730 |
| 2020-12-02 | $60.85 | $60.90 | $59.50 | $59.89 | $34.29 | 4,993,380 |
| 2020-12-01 | $60.87 | $61.18 | $59.75 | $60.41 | $34.58 | 6,416,640 |
| 2020-11-30 | $60.76 | $62.41 | $59.25 | $60.49 | $34.63 | 6,767,260 |
| 2020-11-27 | $60.24 | $60.97 | $59.62 | $59.98 | $34.34 | 2,563,820 |
| 2020-11-26 | $60.40 | $60.91 | $59.53 | $60.20 | $34.46 | 2,593,140 |
| 2020-11-25 | $62.21 | $62.21 | $60.08 | $60.15 | $34.44 | 3,013,520 |
| 2020-11-24 | $61.70 | $62.32 | $60.80 | $61.86 | $35.41 | 2,922,650 |
| 2020-11-23 | $62.74 | $62.74 | $61.21 | $62.12 | $35.56 | 3,231,680 |
| 2020-11-20 | $62.82 | $63.49 | $62.08 | $62.27 | $35.65 | 2,910,390 |
| 2020-11-19 | $61.32 | $63.21 | $60.00 | $62.72 | $35.91 | 4,702,040 |
| 2020-11-18 | $61.25 | $61.79 | $59.69 | $60.41 | $34.58 | 4,352,250 |
| 2020-11-17 | $64.17 | $64.30 | $60.00 | $61.10 | $34.98 | 6,801,960 |
| 2020-11-16 | $60.48 | $64.49 | $59.59 | $64.04 | $36.66 | 7,703,090 |
| 2020-11-13 | $59.57 | $60.98 | $58.61 | $60.91 | $34.87 | 4,923,160 |
| 2020-11-12 | $61.94 | $62.97 | $59.31 | $59.88 | $34.28 | 6,226,140 |
| 2020-11-11 | $62.75 | $64.14 | $61.48 | $61.63 | $35.28 | 4,189,140 |
| 2020-11-10 | $65.46 | $65.46 | $63.00 | $63.21 | $36.19 | 5,203,730 |
| 2020-11-09 | $64.05 | $66.50 | $63.71 | $65.23 | $37.34 | 6,045,250 |
| 2020-11-06 | $65.25 | $65.25 | $63.01 | $63.70 | $36.47 | 3,858,490 |
| 2020-11-05 | $63.78 | $65.70 | $63.16 | $65.25 | $37.36 | 5,400,760 |
| 2020-11-04 | $62.16 | $63.36 | $61.70 | $63.00 | $36.07 | 3,509,520 |
| 2020-11-03 | $62.79 | $63.07 | $61.38 | $62.33 | $35.68 | 5,953,860 |
| 2020-11-02 | $63.96 | $63.96 | $61.87 | $61.95 | $35.47 | 7,266,520 |
| 2020-10-30 | $64.97 | $65.39 | $63.21 | $63.53 | $36.37 | 3,318,250 |
| 2020-10-29 | $64.07 | $64.98 | $63.12 | $64.46 | $36.90 | 3,805,050 |
| 2020-10-28 | $63.13 | $65.65 | $62.12 | $64.82 | $37.11 | 5,856,560 |
| 2020-10-27 | $62.05 | $63.10 | $61.48 | $62.70 | $35.90 | 5,838,760 |
| 2020-10-26 | $61.97 | $63.94 | $61.40 | $62.09 | $35.55 | 6,456,590 |
| 2020-10-23 | $65.80 | $66.57 | $61.35 | $61.94 | $35.46 | 7,131,730 |
| 2020-10-22 | $66.78 | $67.09 | $65.50 | $66.10 | $37.84 | 2,874,730 |
| 2020-10-21 | $68.01 | $68.29 | $66.05 | $66.95 | $38.33 | 4,323,300 |
| 2020-10-20 | $67.38 | $68.33 | $67.00 | $68.29 | $39.10 | 3,219,420 |
| 2020-10-19 | $70.88 | $70.99 | $67.01 | $67.03 | $38.37 | 6,263,070 |
| 2020-10-16 | $68.63 | $71.11 | $68.30 | $70.24 | $40.21 | 5,732,440 |
| 2020-10-15 | $68.90 | $70.20 | $66.60 | $68.93 | $39.46 | 9,482,570 |
| 2020-10-14 | $73.80 | $73.94 | $68.00 | $68.90 | $39.44 | 18,145,630 |
| 2020-10-13 | $74.70 | $75.76 | $73.01 | $75.54 | $43.25 | 5,137,480 |
| 2020-10-12 | $75.31 | $75.40 | $74.05 | $74.65 | $42.74 | 6,804,720 |
| 2020-10-09 | $73.82 | $74.93 | $72.70 | $74.50 | $42.65 | 6,748,020 |
| 2020-10-08 | $72.34 | $72.34 | $72.34 | $72.34 | $41.41 | 0 |
| 2020-10-07 | $72.34 | $72.34 | $72.34 | $72.34 | $41.41 | 0 |
| 2020-10-06 | $72.34 | $72.34 | $72.34 | $72.34 | $41.41 | 0 |
| 2020-10-05 | $72.34 | $72.34 | $72.34 | $72.34 | $41.41 | 0 |
| 2020-10-02 | $72.34 | $72.34 | $72.34 | $72.34 | $41.41 | 0 |
| 2020-10-01 | $72.34 | $72.34 | $72.34 | $72.34 | $41.41 | 0 |
| 2020-09-30 | $72.72 | $73.40 | $71.57 | $72.34 | $41.41 | 5,465,960 |
| 2020-09-29 | $71.49 | $73.34 | $70.88 | $72.37 | $41.43 | 5,544,560 |
| 2020-09-28 | $71.00 | $72.17 | $70.23 | $71.24 | $40.78 | 4,964,730 |
| 2020-09-25 | $69.85 | $72.89 | $68.80 | $70.42 | $40.31 | 7,258,650 |
| 2020-09-24 | $68.74 | $70.18 | $68.74 | $69.14 | $39.58 | 4,198,810 |
| 2020-09-23 | $68.18 | $69.49 | $67.66 | $69.19 | $39.61 | 3,394,660 |
| 2020-09-22 | $68.25 | $69.09 | $67.42 | $67.42 | $38.60 | 3,434,680 |
| 2020-09-21 | $70.46 | $71.05 | $68.26 | $68.43 | $39.18 | 3,973,240 |
| 2020-09-18 | $69.75 | $70.59 | $68.97 | $69.70 | $39.90 | 3,558,180 |
| 2020-09-17 | $70.37 | $70.90 | $69.01 | $69.60 | $39.85 | 3,703,270 |
| 2020-09-16 | $70.10 | $71.30 | $69.59 | $70.15 | $40.16 | 2,323,320 |
| 2020-09-15 | $70.00 | $70.95 | $70.00 | $70.49 | $40.35 | 2,472,380 |
| 2020-09-14 | $68.66 | $71.73 | $68.66 | $70.40 | $40.30 | 5,232,020 |
| 2020-09-11 | $66.01 | $68.80 | $66.00 | $68.62 | $39.28 | 4,450,760 |
| 2020-09-10 | $67.00 | $69.10 | $65.83 | $66.10 | $37.84 | 4,593,030 |
| 2020-09-09 | $66.50 | $68.09 | $63.82 | $67.20 | $38.47 | 7,538,050 |
| 2020-09-08 | $69.21 | $69.42 | $66.68 | $67.10 | $38.41 | 5,276,430 |
| 2020-09-07 | $70.12 | $71.50 | $68.70 | $69.16 | $39.59 | 5,105,630 |
| 2020-09-04 | $70.69 | $72.01 | $69.18 | $69.79 | $39.95 | 4,508,250 |
| 2020-09-03 | $71.79 | $72.48 | $71.03 | $71.60 | $40.99 | 4,433,850 |
| 2020-09-02 | $69.80 | $71.85 | $69.06 | $71.36 | $40.85 | 6,623,790 |
| 2020-09-01 | $69.34 | $69.95 | $68.38 | $69.60 | $39.85 | 4,437,040 |
| 2020-08-31 | $72.29 | $72.48 | $69.51 | $69.52 | $39.80 | 7,480,230 |
| 2020-08-28 | $70.93 | $71.85 | $70.01 | $71.82 | $41.12 | 4,934,010 |
| 2020-08-27 | $69.12 | $71.89 | $68.00 | $70.93 | $40.61 | 6,608,330 |
| 2020-08-26 | $68.30 | $69.98 | $68.08 | $69.39 | $39.73 | 4,660,550 |
| 2020-08-25 | $70.05 | $70.27 | $68.61 | $68.75 | $39.36 | 5,093,300 |
| 2020-08-24 | $66.93 | $70.69 | $66.90 | $69.88 | $40.01 | 9,785,500 |
| 2020-08-21 | $68.50 | $68.50 | $66.00 | $66.41 | $38.02 | 5,597,630 |
| 2020-08-20 | $66.95 | $67.68 | $65.66 | $67.00 | $38.36 | 5,091,270 |
| 2020-08-19 | $68.00 | $68.89 | $66.50 | $66.69 | $38.18 | 5,520,970 |
| 2020-08-18 | $67.87 | $68.41 | $67.06 | $68.24 | $39.07 | 4,288,200 |
| 2020-08-17 | $68.24 | $68.38 | $66.01 | $67.40 | $38.59 | 6,805,900 |
| 2020-08-14 | $66.49 | $68.46 | $66.40 | $67.82 | $38.83 | 4,541,280 |
| 2020-08-13 | $67.09 | $68.44 | $66.00 | $66.67 | $38.17 | 4,121,440 |
| 2020-08-12 | $68.54 | $68.88 | $65.00 | $66.84 | $38.27 | 6,724,920 |
| 2020-08-11 | $70.00 | $70.70 | $68.06 | $68.28 | $39.09 | 6,365,400 |
| 2020-08-10 | $71.34 | $71.34 | $68.58 | $69.78 | $39.95 | 8,030,670 |
| 2020-08-07 | $73.00 | $74.56 | $71.48 | $72.15 | $41.31 | 7,899,190 |
| 2020-08-06 | $76.80 | $76.98 | $73.00 | $73.98 | $42.35 | 14,335,200 |
| 2020-08-05 | $72.50 | $78.02 | $71.38 | $78.02 | $44.67 | 11,140,990 |
| 2020-08-04 | $71.99 | $73.20 | $70.35 | $70.93 | $40.61 | 6,636,930 |
| 2020-08-03 | $71.67 | $72.70 | $71.03 | $71.80 | $41.10 | 6,451,640 |
| 2020-07-31 | $70.00 | $72.68 | $69.70 | $71.25 | $40.79 | 7,113,000 |
| 2020-07-30 | $74.30 | $74.34 | $69.50 | $70.15 | $40.16 | 10,358,170 |
| 2020-07-29 | $70.99 | $73.45 | $70.53 | $73.39 | $42.02 | 8,968,470 |
| 2020-07-28 | $69.01 | $71.69 | $69.01 | $70.20 | $40.19 | 6,618,330 |
| 2020-07-27 | $70.51 | $72.38 | $68.00 | $68.80 | $39.39 | 7,952,160 |
| 2020-07-24 | $72.38 | $73.88 | $69.70 | $70.49 | $40.35 | 8,072,260 |
| 2020-07-23 | $71.20 | $72.90 | $70.10 | $72.38 | $41.44 | 7,160,330 |
| 2020-07-22 | $70.27 | $73.75 | $70.27 | $71.78 | $41.09 | 9,152,280 |
| 2020-07-21 | $69.88 | $71.81 | $69.00 | $71.00 | $40.65 | 7,467,600 |
| 2020-07-20 | $70.50 | $71.15 | $65.48 | $70.21 | $40.19 | 10,449,750 |
| 2020-07-17 | $69.30 | $71.43 | $68.61 | $69.63 | $39.86 | 10,814,180 |
| 2020-07-16 | $70.83 | $72.99 | $67.16 | $67.80 | $38.81 | 11,582,880 |
| 2020-07-15 | $71.58 | $72.66 | $69.15 | $70.07 | $40.11 | 9,661,540 |
| 2020-07-14 | $71.90 | $72.50 | $70.68 | $71.95 | $41.19 | 9,306,930 |
| 2020-07-13 | $70.96 | $73.39 | $70.01 | $72.74 | $41.64 | 12,056,320 |
| 2020-07-10 | $67.66 | $74.27 | $67.01 | $72.01 | $41.23 | 13,834,290 |
| 2020-07-09 | $67.30 | $69.30 | $66.92 | $68.30 | $39.10 | 16,415,880 |
| 2020-07-08 | $65.68 | $66.10 | $63.00 | $66.10 | $37.84 | 18,880,180 |
| 2020-07-07 | $57.95 | $61.47 | $57.17 | $60.09 | $34.40 | 14,767,070 |
| 2020-07-06 | $56.58 | $58.06 | $55.58 | $57.80 | $33.09 | 11,545,120 |
| 2020-07-03 | $56.39 | $56.66 | $54.79 | $56.07 | $32.10 | 8,448,300 |
| 2020-07-02 | $56.99 | $57.48 | $56.07 | $56.35 | $32.26 | 9,707,200 |
| 2020-07-01 | $59.28 | $59.60 | $56.01 | $57.21 | $32.75 | 10,696,760 |
| 2020-06-30 | $58.58 | $59.32 | $58.26 | $59.08 | $33.82 | 8,307,440 |
| 2020-06-29 | $58.25 | $58.77 | $57.50 | $57.93 | $33.16 | 6,609,780 |
| 2020-06-26 | $58.58 | $58.58 | $58.58 | $58.58 | $33.54 | 0 |
| 2020-06-25 | $58.58 | $58.58 | $58.58 | $58.58 | $33.54 | 0 |
| 2020-06-24 | $60.00 | $60.68 | $58.12 | $58.58 | $33.54 | 10,319,180 |
| 2020-06-23 | $55.92 | $60.78 | $55.66 | $60.41 | $34.58 | 12,296,720 |
| 2020-06-22 | $55.68 | $56.73 | $55.01 | $55.90 | $32.00 | 6,768,800 |
| 2020-06-19 | $53.80 | $55.99 | $53.71 | $55.20 | $31.60 | 7,353,270 |
| 2020-06-18 | $53.95 | $54.35 | $52.36 | $53.55 | $30.66 | 7,138,280 |
| 2020-06-17 | $55.00 | $55.25 | $53.24 | $53.67 | $30.73 | 4,592,610 |
| 2020-06-16 | $53.17 | $55.18 | $53.00 | $54.53 | $31.22 | 7,428,370 |
| 2020-06-15 | $53.89 | $54.73 | $52.56 | $52.56 | $30.09 | 6,865,910 |
| 2020-06-12 | $53.80 | $54.55 | $53.00 | $54.05 | $30.94 | 9,368,690 |
| 2020-06-11 | $55.59 | $56.22 | $54.60 | $55.13 | $31.33 | 5,097,000 |
| 2020-06-10 | $55.41 | $55.98 | $54.61 | $54.97 | $31.24 | 4,677,490 |
| 2020-06-09 | $54.03 | $56.09 | $52.60 | $55.35 | $31.45 | 7,107,430 |
| 2020-06-08 | $56.40 | $56.42 | $53.55 | $53.84 | $30.60 | 7,283,790 |
| 2020-06-05 | $55.67 | $56.49 | $54.92 | $55.63 | $31.61 | 4,361,830 |
| 2020-06-04 | $55.20 | $56.19 | $55.01 | $55.31 | $31.43 | 3,654,950 |
| 2020-06-03 | $54.90 | $55.80 | $53.81 | $55.66 | $31.63 | 6,700,030 |
| 2020-06-02 | $57.43 | $57.60 | $54.10 | $54.45 | $30.94 | 10,911,270 |
| 2020-06-01 | $56.58 | $58.29 | $56.35 | $57.35 | $32.59 | 8,044,270 |
| 2020-05-29 | $55.56 | $56.59 | $55.05 | $56.59 | $32.16 | 5,625,600 |
| 2020-05-28 | $55.41 | $56.65 | $54.76 | $55.79 | $31.70 | 5,849,980 |
| 2020-05-27 | $56.67 | $57.13 | $54.31 | $54.51 | $30.98 | 6,330,270 |
| 2020-05-26 | $55.06 | $57.40 | $54.45 | $56.66 | $32.20 | 5,664,680 |
| 2020-05-25 | $54.35 | $56.30 | $53.80 | $54.36 | $30.89 | 5,917,030 |
| 2020-05-22 | $55.15 | $55.93 | $53.61 | $54.07 | $30.73 | 7,122,440 |
| 2020-05-21 | $55.36 | $56.40 | $54.82 | $54.91 | $31.20 | 5,210,800 |
| 2020-05-20 | $56.78 | $57.36 | $54.56 | $54.95 | $31.23 | 6,477,660 |
| 2020-05-19 | $55.85 | $57.55 | $55.33 | $56.92 | $32.35 | 4,600,150 |
| 2020-05-18 | $55.88 | $57.25 | $54.01 | $55.80 | $31.71 | 6,895,070 |
| 2020-05-15 | $54.13 | $56.52 | $54.13 | $55.70 | $31.65 | 7,246,180 |
| 2020-05-14 | $54.87 | $55.15 | $54.00 | $54.00 | $30.69 | 3,969,490 |
| 2020-05-13 | $54.27 | $55.29 | $53.76 | $54.87 | $31.18 | 4,432,620 |
| 2020-05-12 | $53.49 | $54.55 | $52.30 | $54.26 | $30.84 | 5,696,810 |
| 2020-05-11 | $53.98 | $54.37 | $53.15 | $53.60 | $30.46 | 5,951,520 |
| 2020-05-08 | $53.19 | $55.26 | $53.18 | $53.73 | $30.53 | 7,490,680 |
| 2020-05-07 | $52.20 | $54.18 | $50.78 | $53.50 | $30.40 | 11,494,540 |
| 2020-05-06 | $51.20 | $53.18 | $50.98 | $52.43 | $29.80 | 10,510,840 |
| 2020-05-05 | $50.70 | $50.70 | $50.70 | $50.70 | $28.81 | 0 |
| 2020-05-04 | $50.70 | $50.70 | $50.70 | $50.70 | $28.81 | 0 |
| 2020-05-01 | $50.70 | $50.70 | $50.70 | $50.70 | $28.81 | 0 |
| 2020-04-30 | $50.25 | $52.50 | $50.25 | $50.70 | $28.81 | 11,379,990 |
| 2020-04-29 | $48.30 | $50.46 | $47.93 | $50.00 | $28.41 | 8,459,550 |
| 2020-04-28 | $47.33 | $48.92 | $46.26 | $47.92 | $27.23 | 7,000,740 |
| 2020-04-27 | $47.80 | $48.25 | $47.02 | $47.24 | $26.85 | 5,374,730 |
| 2020-04-24 | $47.54 | $48.67 | $47.29 | $47.74 | $27.13 | 5,144,570 |
| 2020-04-23 | $48.54 | $48.93 | $47.21 | $47.60 | $27.05 | 6,691,070 |
| 2020-04-22 | $48.40 | $49.38 | $47.28 | $48.53 | $27.58 | 8,967,170 |
| 2020-04-21 | $48.10 | $48.80 | $47.36 | $48.42 | $27.52 | 7,566,990 |
| 2020-04-20 | $46.70 | $48.90 | $46.70 | $47.80 | $27.16 | 11,358,530 |
| 2020-04-17 | $46.98 | $47.46 | $46.30 | $46.43 | $26.39 | 8,522,790 |
| 2020-04-16 | $45.48 | $46.95 | $44.81 | $46.45 | $26.40 | 10,768,430 |
| 2020-04-15 | $45.05 | $46.03 | $44.57 | $45.57 | $25.90 | 12,382,460 |
| 2020-04-14 | $42.28 | $45.54 | $42.28 | $45.54 | $25.88 | 16,073,800 |
| 2020-04-13 | $40.77 | $41.60 | $40.06 | $41.40 | $23.53 | 4,911,660 |
| 2020-04-10 | $42.10 | $42.56 | $40.23 | $40.77 | $23.17 | 6,863,730 |
| 2020-04-09 | $41.98 | $42.41 | $41.68 | $42.30 | $24.04 | 4,874,560 |
| 2020-04-08 | $41.25 | $41.93 | $41.20 | $41.59 | $23.63 | 4,533,350 |
| 2020-04-07 | $41.20 | $41.78 | $41.00 | $41.45 | $23.56 | 6,803,070 |
| 2020-04-06 | $40.27 | $40.27 | $40.27 | $40.27 | $22.88 | 0 |
| 2020-04-03 | $41.15 | $41.75 | $40.11 | $40.27 | $22.88 | 5,452,750 |
| 2020-04-02 | $39.96 | $41.10 | $39.31 | $41.02 | $23.31 | 6,943,020 |
| 2020-04-01 | $39.98 | $40.64 | $39.17 | $39.61 | $22.51 | 5,381,460 |
| 2020-03-31 | $39.46 | $40.64 | $39.46 | $39.75 | $22.59 | 8,893,770 |
| 2020-03-30 | $40.93 | $40.93 | $38.55 | $38.84 | $22.07 | 10,450,760 |
| 2020-03-27 | $43.79 | $43.97 | $41.00 | $41.23 | $23.43 | 14,514,580 |
| 2020-03-26 | $44.00 | $45.25 | $43.00 | $43.32 | $24.62 | 8,188,440 |
| 2020-03-25 | $45.50 | $45.50 | $43.52 | $44.66 | $25.38 | 9,939,990 |
| 2020-03-24 | $46.00 | $46.78 | $42.70 | $44.54 | $25.31 | 15,604,400 |
| 2020-03-23 | $45.01 | $46.75 | $44.35 | $45.25 | $25.71 | 8,470,690 |
| 2020-03-20 | $44.91 | $46.90 | $44.60 | $46.52 | $26.44 | 10,951,430 |
| 2020-03-19 | $43.82 | $44.79 | $42.56 | $44.30 | $25.18 | 8,551,170 |
| 2020-03-18 | $45.30 | $46.38 | $43.57 | $43.61 | $24.78 | 7,677,970 |
| 2020-03-17 | $45.00 | $45.66 | $42.15 | $44.61 | $25.35 | 10,476,820 |
| 2020-03-16 | $48.16 | $48.40 | $42.98 | $44.25 | $25.15 | 11,810,170 |
| 2020-03-13 | $44.01 | $47.98 | $44.01 | $47.40 | $26.94 | 10,949,900 |
| 2020-03-12 | $47.00 | $47.46 | $45.71 | $46.33 | $26.33 | 8,479,240 |
| 2020-03-11 | $48.31 | $49.78 | $48.01 | $48.39 | $27.50 | 10,468,380 |
| 2020-03-10 | $45.28 | $49.20 | $45.28 | $48.21 | $27.40 | 13,729,790 |
| 2020-03-09 | $47.20 | $47.88 | $44.93 | $45.98 | $26.13 | 13,890,070 |
| 2020-03-06 | $47.04 | $49.37 | $46.53 | $48.11 | $27.34 | 9,144,210 |
| 2020-03-05 | $53.10 | $53.18 | $48.28 | $48.45 | $27.53 | 18,603,080 |
| 2020-03-04 | $47.80 | $50.50 | $47.55 | $49.45 | $28.10 | 13,934,880 |
| 2020-03-03 | $48.13 | $50.88 | $47.62 | $48.53 | $27.58 | 17,574,850 |
| 2020-03-02 | $46.20 | $48.15 | $44.09 | $47.01 | $26.72 | 16,402,230 |
| 2020-02-28 | $46.40 | $47.99 | $44.48 | $45.39 | $25.79 | 14,867,830 |
| 2020-02-27 | $47.68 | $51.16 | $46.27 | $49.11 | $27.91 | 17,982,180 |
| 2020-02-26 | $50.70 | $51.49 | $47.01 | $47.70 | $27.11 | 17,797,370 |
| 2020-02-25 | $47.69 | $52.47 | $46.66 | $51.71 | $29.39 | 24,447,010 |
| 2020-02-24 | $47.90 | $49.36 | $47.30 | $48.70 | $27.68 | 18,708,020 |
| 2020-02-21 | $46.81 | $48.20 | $46.79 | $47.26 | $26.86 | 18,146,880 |
| 2020-02-20 | $47.30 | $47.37 | $45.40 | $46.77 | $26.58 | 15,971,170 |
| 2020-02-19 | $48.70 | $48.83 | $46.83 | $46.96 | $26.69 | 12,394,910 |
| 2020-02-18 | $48.35 | $49.60 | $47.71 | $49.18 | $27.95 | 12,019,950 |
| 2020-02-17 | $46.36 | $48.45 | $46.34 | $47.97 | $27.26 | 13,576,620 |
| 2020-02-14 | $46.35 | $48.16 | $45.70 | $46.30 | $26.31 | 16,338,470 |
| 2020-02-13 | $48.90 | $49.99 | $47.00 | $47.35 | $26.91 | 17,612,450 |
| 2020-02-12 | $46.35 | $50.70 | $46.35 | $50.64 | $28.78 | 19,869,200 |
| 2020-02-11 | $48.09 | $48.44 | $46.50 | $46.86 | $26.63 | 15,722,970 |
| 2020-02-10 | $50.86 | $51.60 | $46.18 | $48.56 | $27.60 | 22,093,220 |
| 2020-02-07 | $47.04 | $50.47 | $46.00 | $50.47 | $28.68 | 20,214,230 |
| 2020-02-06 | $41.06 | $45.88 | $40.70 | $45.88 | $26.07 | 14,781,150 |
| 2020-02-05 | $40.48 | $42.87 | $39.01 | $41.71 | $23.70 | 15,953,170 |
| 2020-02-04 | $36.93 | $39.38 | $36.63 | $39.38 | $22.38 | 12,263,810 |
| 2020-02-03 | $33.86 | $37.20 | $33.86 | $35.80 | $20.34 | 11,012,880 |
| 2020-01-31 | $37.62 | $37.62 | $37.62 | $37.62 | $21.38 | 0 |
| 2020-01-30 | $37.62 | $37.62 | $37.62 | $37.62 | $21.38 | 0 |
| 2020-01-29 | $37.62 | $37.62 | $37.62 | $37.62 | $21.38 | 0 |
| 2020-01-28 | $37.62 | $37.62 | $37.62 | $37.62 | $21.38 | 0 |
| 2020-01-27 | $37.62 | $37.62 | $37.62 | $37.62 | $21.38 | 0 |
| 2020-01-24 | $37.62 | $37.62 | $37.62 | $37.62 | $21.38 | 0 |
| 2020-01-23 | $38.69 | $39.28 | $36.80 | $37.62 | $21.38 | 6,828,970 |
| 2020-01-22 | $37.44 | $39.08 | $36.83 | $38.75 | $22.02 | 5,922,040 |
| 2020-01-21 | $38.40 | $38.75 | $37.37 | $38.23 | $21.73 | 5,783,730 |
| 2020-01-20 | $37.65 | $38.50 | $37.01 | $38.40 | $21.82 | 7,213,990 |
| 2020-01-17 | $37.45 | $37.99 | $37.10 | $37.65 | $21.40 | 8,703,000 |
| 2020-01-16 | $34.81 | $37.74 | $34.71 | $37.45 | $21.28 | 16,351,920 |
| 2020-01-15 | $34.14 | $34.85 | $34.14 | $34.81 | $19.78 | 5,389,490 |
| 2020-01-14 | $34.88 | $35.17 | $34.15 | $34.24 | $19.46 | 5,927,400 |
| 2020-01-13 | $33.69 | $34.69 | $33.62 | $34.66 | $19.70 | 7,534,310 |
| 2020-01-10 | $34.00 | $34.66 | $33.80 | $33.86 | $19.24 | 8,190,780 |
| 2020-01-09 | $33.10 | $33.88 | $33.01 | $33.74 | $19.17 | 8,059,930 |
| 2020-01-08 | $33.34 | $33.44 | $32.70 | $32.80 | $18.64 | 4,652,390 |
| 2020-01-07 | $33.00 | $33.59 | $32.80 | $33.59 | $19.09 | 5,922,240 |
| 2020-01-06 | $32.88 | $33.46 | $32.70 | $32.97 | $18.74 | 6,855,830 |
| 2020-01-03 | $33.68 | $33.69 | $33.25 | $33.34 | $18.95 | 4,310,970 |
| 2020-01-02 | $33.00 | $33.76 | $32.72 | $33.51 | $19.04 | 6,261,840 |
| 2020-01-01 | $32.90 | $32.90 | $32.90 | $32.90 | $18.70 | 0 |
| 2019-12-31 | $32.65 | $33.15 | $32.47 | $32.90 | $18.70 | 5,112,180 |
| 2019-12-30 | $32.71 | $33.15 | $32.14 | $33.00 | $18.75 | 4,508,990 |
| 2019-12-27 | $33.38 | $33.47 | $32.75 | $32.95 | $18.72 | 5,356,880 |
| 2019-12-26 | $33.68 | $34.08 | $32.99 | $33.17 | $18.85 | 5,065,260 |
| 2019-12-25 | $33.15 | $33.87 | $33.15 | $33.82 | $19.22 | 5,663,470 |
| 2019-12-24 | $32.95 | $33.66 | $32.73 | $33.15 | $18.84 | 4,579,730 |
| 2019-12-23 | $32.83 | $33.33 | $32.11 | $33.01 | $18.76 | 9,538,860 |
| 2019-12-20 | $34.68 | $34.81 | $32.90 | $33.04 | $18.78 | 12,571,620 |
| 2019-12-19 | $34.90 | $35.27 | $34.48 | $34.79 | $19.77 | 4,927,390 |
| 2019-12-18 | $35.31 | $35.58 | $34.90 | $34.94 | $19.86 | 7,216,360 |
| 2019-12-17 | $35.29 | $35.64 | $34.92 | $35.44 | $20.14 | 8,279,010 |
| 2019-12-16 | $34.73 | $35.43 | $34.50 | $35.21 | $20.01 | 6,901,830 |
| 2019-12-13 | $34.45 | $34.84 | $34.10 | $34.70 | $19.72 | 4,852,680 |
| 2019-12-12 | $34.70 | $34.70 | $34.01 | $34.21 | $19.44 | 4,009,940 |
| 2019-12-11 | $35.18 | $35.18 | $34.53 | $34.73 | $19.74 | 3,481,870 |
| 2019-12-10 | $34.90 | $35.25 | $34.36 | $35.21 | $20.01 | 6,170,160 |
| 2019-12-09 | $34.22 | $35.39 | $33.89 | $35.20 | $20.00 | 7,095,520 |
| 2019-12-06 | $34.69 | $34.69 | $33.79 | $34.17 | $19.42 | 4,738,790 |
| 2019-12-05 | $33.68 | $34.75 | $33.61 | $34.48 | $19.59 | 4,843,320 |
| 2019-12-04 | $33.80 | $34.07 | $33.42 | $33.67 | $19.13 | 3,329,990 |
| 2019-12-03 | $33.89 | $34.19 | $33.60 | $34.00 | $19.32 | 2,545,890 |
| 2019-12-02 | $34.53 | $34.59 | $33.77 | $33.81 | $19.21 | 4,216,270 |
| 2019-11-29 | $34.65 | $34.87 | $33.91 | $34.54 | $19.63 | 3,975,340 |
| 2019-11-28 | $34.65 | $35.10 | $34.32 | $34.69 | $19.71 | 2,985,860 |
| 2019-11-27 | $34.88 | $35.52 | $34.56 | $34.82 | $19.79 | 4,993,790 |
| 2019-11-26 | $34.52 | $35.30 | $34.20 | $35.30 | $20.06 | 8,772,150 |
| 2019-11-25 | $34.82 | $35.00 | $33.27 | $34.11 | $19.38 | 5,464,610 |
| 2019-11-22 | $35.37 | $35.94 | $34.51 | $34.81 | $19.78 | 6,745,750 |
| 2019-11-21 | $35.00 | $35.54 | $34.69 | $35.10 | $19.95 | 4,630,430 |
| 2019-11-20 | $34.30 | $35.88 | $34.28 | $35.08 | $19.94 | 7,509,670 |
| 2019-11-19 | $33.81 | $34.75 | $33.48 | $34.42 | $19.56 | 5,472,130 |
| 2019-11-18 | $34.14 | $34.27 | $33.42 | $33.98 | $19.31 | 5,202,840 |
| 2019-11-15 | $34.83 | $35.13 | $33.96 | $34.03 | $19.34 | 6,192,200 |
| 2019-11-14 | $33.80 | $35.05 | $33.80 | $34.76 | $19.75 | 5,527,220 |
| 2019-11-13 | $33.67 | $34.30 | $33.51 | $34.05 | $19.35 | 5,780,350 |
| 2019-11-12 | $34.00 | $34.10 | $33.27 | $33.59 | $19.09 | 4,992,230 |
| 2019-11-11 | $33.01 | $34.10 | $32.53 | $33.42 | $18.99 | 7,326,160 |
| 2019-11-08 | $33.19 | $33.88 | $32.88 | $33.22 | $18.88 | 7,115,430 |
| 2019-11-07 | $32.09 | $32.95 | $32.06 | $32.74 | $18.61 | 5,962,840 |
| 2019-11-06 | $32.41 | $32.79 | $31.90 | $32.10 | $18.24 | 5,305,160 |
| 2019-11-05 | $32.08 | $32.74 | $31.88 | $32.53 | $18.49 | 7,431,690 |
| 2019-11-04 | $31.80 | $32.72 | $31.35 | $32.46 | $18.45 | 12,220,390 |
| 2019-11-01 | $31.49 | $31.98 | $31.03 | $31.50 | $17.90 | 7,245,800 |
| 2019-10-31 | $31.75 | $32.30 | $31.20 | $31.62 | $17.97 | 6,264,150 |
| 2019-10-30 | $31.90 | $32.53 | $31.65 | $31.81 | $18.08 | 6,944,410 |
| 2019-10-29 | $33.36 | $33.36 | $32.06 | $32.06 | $18.22 | 13,555,350 |
| 2019-10-28 | $32.01 | $33.99 | $31.80 | $33.45 | $19.01 | 18,952,720 |
| 2019-10-25 | $33.78 | $33.79 | $31.49 | $31.50 | $17.90 | 27,642,570 |
| 2019-10-24 | $35.30 | $35.42 | $33.89 | $34.99 | $19.88 | 6,462,420 |
| 2019-10-23 | $36.18 | $36.40 | $35.23 | $35.42 | $20.13 | 4,284,600 |
| 2019-10-22 | $35.32 | $36.50 | $35.30 | $36.18 | $20.56 | 6,586,520 |
| 2019-10-21 | $35.55 | $35.74 | $34.62 | $35.15 | $19.98 | 6,031,230 |
| 2019-10-18 | $36.52 | $36.89 | $35.51 | $35.52 | $20.19 | 5,625,770 |
| 2019-10-17 | $36.65 | $36.79 | $36.10 | $36.50 | $20.74 | 3,960,070 |
| 2019-10-16 | $36.29 | $37.10 | $36.07 | $36.48 | $20.73 | 4,883,690 |
| 2019-10-15 | $37.08 | $37.40 | $36.05 | $36.46 | $20.72 | 6,064,470 |
| 2019-10-14 | $37.90 | $38.00 | $36.95 | $37.22 | $21.15 | 7,894,610 |
| 2019-10-11 | $38.40 | $38.40 | $37.29 | $37.55 | $21.34 | 10,119,550 |
| 2019-10-10 | $35.43 | $38.48 | $35.11 | $38.48 | $21.87 | 14,481,320 |
| 2019-10-09 | $34.31 | $35.12 | $34.03 | $34.98 | $19.88 | 6,859,360 |
| 2019-10-08 | $35.62 | $35.96 | $33.61 | $34.20 | $19.44 | 9,383,110 |
| 2019-10-07 | $35.76 | $35.76 | $35.76 | $35.76 | $20.32 | 0 |
| 2019-10-04 | $35.76 | $35.76 | $35.76 | $35.76 | $20.32 | 0 |
| 2019-10-03 | $35.76 | $35.76 | $35.76 | $35.76 | $20.32 | 0 |
| 2019-10-02 | $35.76 | $35.76 | $35.76 | $35.76 | $20.32 | 0 |
| 2019-10-01 | $35.76 | $35.76 | $35.76 | $35.76 | $20.32 | 0 |
| 2019-09-30 | $35.45 | $36.23 | $34.97 | $35.76 | $20.32 | 5,523,640 |
| 2019-09-27 | $35.54 | $35.85 | $34.78 | $35.43 | $20.13 | 5,250,730 |
| 2019-09-26 | $36.49 | $36.94 | $35.07 | $35.24 | $20.03 | 6,075,310 |
| 2019-09-25 | $36.00 | $36.82 | $35.21 | $36.53 | $20.76 | 7,667,620 |
| 2019-09-24 | $35.63 | $36.80 | $35.56 | $36.13 | $20.53 | 6,880,010 |
| 2019-09-23 | $36.64 | $36.64 | $35.28 | $35.88 | $20.39 | 7,538,140 |
| 2019-09-20 | $36.10 | $36.22 | $35.31 | $35.88 | $20.39 | 6,066,410 |
| 2019-09-19 | $35.78 | $36.11 | $35.20 | $36.04 | $20.48 | 5,114,880 |
| 2019-09-18 | $35.09 | $35.75 | $34.81 | $35.60 | $20.23 | 5,318,780 |
| 2019-09-17 | $35.90 | $35.91 | $34.90 | $35.03 | $19.91 | 5,400,660 |
| 2019-09-16 | $36.18 | $37.09 | $35.52 | $35.78 | $20.33 | 9,257,440 |
| 2019-09-13 | $35.81 | $35.81 | $35.81 | $35.81 | $20.35 | 0 |
| 2019-09-12 | $36.40 | $36.50 | $34.82 | $35.81 | $20.35 | 8,540,390 |
| 2019-09-11 | $36.62 | $36.98 | $35.77 | $36.16 | $20.55 | 5,724,760 |
| 2019-09-10 | $36.87 | $37.48 | $35.90 | $36.31 | $20.63 | 7,351,590 |
| 2019-09-09 | $36.29 | $37.03 | $35.87 | $36.90 | $20.97 | 7,036,560 |
| 2019-09-06 | $36.99 | $37.42 | $35.66 | $36.12 | $20.53 | 9,065,720 |
| 2019-09-05 | $36.05 | $38.00 | $35.85 | $36.90 | $20.97 | 9,840,290 |
| 2019-09-04 | $35.89 | $37.48 | $35.20 | $36.16 | $20.55 | 9,697,520 |
| 2019-09-03 | $35.25 | $36.15 | $34.80 | $36.05 | $20.49 | 6,748,220 |
| 2019-09-02 | $33.03 | $35.49 | $33.03 | $35.30 | $20.06 | 8,708,920 |
| 2019-08-30 | $33.81 | $34.46 | $32.77 | $33.16 | $18.84 | 6,581,720 |
| 2019-08-29 | $33.17 | $34.10 | $32.85 | $34.00 | $19.32 | 7,262,750 |
| 2019-08-28 | $31.74 | $33.60 | $31.74 | $33.17 | $18.85 | 9,086,650 |
| 2019-08-27 | $31.46 | $32.28 | $31.44 | $31.90 | $18.13 | 5,993,590 |
| 2019-08-26 | $31.22 | $31.65 | $30.97 | $31.29 | $17.78 | 4,695,150 |
| 2019-08-23 | $31.66 | $31.97 | $31.32 | $31.68 | $18.00 | 5,170,960 |
| 2019-08-22 | $32.00 | $32.17 | $31.20 | $31.49 | $17.90 | 6,404,510 |
| 2019-08-21 | $31.68 | $32.22 | $31.56 | $31.87 | $18.11 | 6,667,720 |
| 2019-08-20 | $32.53 | $32.74 | $31.56 | $31.71 | $18.02 | 8,476,700 |
| 2019-08-19 | $31.48 | $32.62 | $31.08 | $32.36 | $18.39 | 10,025,740 |
| 2019-08-16 | $31.20 | $31.55 | $30.82 | $31.15 | $17.70 | 9,145,240 |
| 2019-08-15 | $29.45 | $31.56 | $29.24 | $31.55 | $17.93 | 10,947,230 |
| 2019-08-14 | $29.19 | $30.44 | $29.17 | $29.99 | $17.04 | 10,095,320 |
| 2019-08-13 | $29.30 | $29.44 | $28.50 | $28.77 | $16.35 | 7,027,780 |
| 2019-08-12 | $29.34 | $29.76 | $28.71 | $29.76 | $16.91 | 7,259,920 |
| 2019-08-09 | $30.00 | $30.31 | $29.02 | $29.34 | $16.67 | 5,294,830 |
| 2019-08-08 | $29.33 | $30.09 | $29.33 | $29.53 | $16.78 | 4,368,170 |
| 2019-08-07 | $29.98 | $30.09 | $29.12 | $29.17 | $16.58 | 4,369,410 |
| 2019-08-06 | $29.00 | $30.08 | $28.65 | $29.77 | $16.92 | 7,570,270 |
| 2019-08-05 | $30.48 | $30.59 | $29.45 | $29.60 | $16.82 | 7,159,420 |
| 2019-08-02 | $29.33 | $30.86 | $29.33 | $30.80 | $17.50 | 7,200,760 |
| 2019-08-01 | $30.48 | $30.74 | $29.81 | $30.12 | $17.12 | 6,223,380 |
| 2019-07-31 | $30.47 | $30.78 | $30.22 | $30.49 | $17.33 | 4,742,500 |
| 2019-07-30 | $29.90 | $30.85 | $29.90 | $30.50 | $17.33 | 7,534,160 |
| 2019-07-29 | $29.82 | $30.45 | $29.41 | $29.85 | $16.96 | 4,526,520 |
| 2019-07-26 | $29.79 | $29.88 | $29.32 | $29.84 | $16.96 | 6,627,890 |
| 2019-07-25 | $29.17 | $29.77 | $29.04 | $29.73 | $16.90 | 6,675,170 |
| 2019-07-24 | $28.12 | $29.58 | $28.12 | $29.18 | $16.58 | 9,144,370 |
| 2019-07-23 | $27.85 | $28.30 | $27.66 | $28.01 | $15.92 | 5,795,550 |
| 2019-07-22 | $27.99 | $28.74 | $27.45 | $27.85 | $15.83 | 7,348,670 |
| 2019-07-19 | $28.45 | $28.77 | $27.60 | $27.80 | $15.80 | 8,526,230 |
| 2019-07-18 | $28.50 | $28.84 | $28.00 | $28.50 | $16.20 | 4,359,210 |
| 2019-07-17 | $28.99 | $29.08 | $28.58 | $28.61 | $16.26 | 3,507,990 |
| 2019-07-16 | $29.30 | $29.49 | $28.69 | $28.91 | $16.43 | 6,202,880 |
| 2019-07-15 | $28.84 | $30.36 | $28.56 | $29.36 | $16.68 | 9,933,510 |
| 2019-07-12 | $28.27 | $29.15 | $27.86 | $29.02 | $16.49 | 6,498,000 |
| 2019-07-11 | $28.66 | $28.82 | $27.83 | $28.06 | $15.95 | 4,356,150 |
| 2019-07-10 | $28.77 | $28.78 | $28.28 | $28.40 | $16.14 | 3,420,080 |
| 2019-07-09 | $28.64 | $28.90 | $28.15 | $28.37 | $16.12 | 5,192,730 |
| 2019-07-08 | $28.85 | $28.95 | $28.25 | $28.30 | $16.08 | 4,955,470 |
| 2019-07-05 | $28.65 | $29.23 | $28.65 | $29.00 | $16.48 | 4,940,970 |
| 2019-07-04 | $28.90 | $28.99 | $28.28 | $28.56 | $16.23 | 4,171,660 |
| 2019-07-03 | $28.88 | $29.18 | $28.47 | $28.90 | $16.42 | 4,921,490 |
| 2019-07-02 | $28.90 | $29.65 | $28.78 | $29.19 | $16.59 | 6,101,230 |
| 2019-07-01 | $29.35 | $29.79 | $28.18 | $29.20 | $16.59 | 10,863,650 |
| 2019-06-28 | $28.58 | $29.32 | $27.91 | $28.48 | $16.18 | 5,933,280 |
| 2019-06-27 | $36.29 | $37.98 | $36.00 | $37.58 | $16.26 | 6,371,750 |
| 2019-06-26 | $35.47 | $36.79 | $35.18 | $36.26 | $15.69 | 4,504,820 |
| 2019-06-25 | $36.20 | $36.20 | $34.59 | $35.72 | $15.46 | 8,397,540 |
| 2019-06-24 | $36.68 | $37.02 | $36.00 | $36.73 | $15.89 | 5,534,520 |
| 2019-06-21 | $35.91 | $37.00 | $35.74 | $36.56 | $15.82 | 6,572,090 |
| 2019-06-20 | $33.51 | $35.89 | $33.51 | $35.47 | $15.35 | 7,274,160 |
| 2019-06-19 | $34.48 | $34.68 | $33.60 | $33.68 | $14.57 | 4,088,980 |
| 2019-06-18 | $33.98 | $34.10 | $33.13 | $33.21 | $14.37 | 3,099,320 |
| 2019-06-17 | $33.01 | $34.22 | $32.80 | $33.80 | $14.63 | 4,748,600 |
| 2019-06-14 | $34.32 | $34.89 | $32.91 | $33.13 | $14.34 | 5,595,000 |
| 2019-06-13 | $33.50 | $34.73 | $33.30 | $34.34 | $14.86 | 4,756,010 |
| 2019-06-12 | $33.17 | $33.84 | $32.90 | $33.46 | $14.48 | 3,702,780 |
| 2019-06-11 | $31.82 | $33.35 | $31.60 | $33.24 | $14.38 | 4,901,700 |
| 2019-06-10 | $31.39 | $32.08 | $31.35 | $31.87 | $13.79 | 2,939,150 |
| 2019-06-07 | $31.54 | $31.54 | $31.54 | $31.54 | $13.65 | 0 |
| 2019-06-06 | $31.97 | $32.17 | $30.85 | $31.54 | $13.65 | 4,277,520 |
| 2019-06-05 | $31.51 | $32.20 | $31.42 | $31.97 | $13.83 | 4,085,700 |
| 2019-06-04 | $31.46 | $32.00 | $30.97 | $31.33 | $13.56 | 3,001,040 |
| 2019-06-03 | $31.20 | $32.28 | $31.08 | $31.51 | $13.64 | 7,225,820 |
| 2019-05-31 | $30.02 | $30.69 | $30.02 | $30.35 | $13.13 | 2,087,390 |
| 2019-05-30 | $30.41 | $30.51 | $29.61 | $30.14 | $13.04 | 2,542,040 |
| 2019-05-29 | $30.80 | $30.97 | $30.40 | $30.59 | $13.24 | 2,365,730 |
| 2019-05-28 | $30.67 | $31.18 | $30.48 | $30.78 | $13.32 | 3,886,850 |
| 2019-05-27 | $29.49 | $30.95 | $29.30 | $30.61 | $13.25 | 4,864,440 |
| 2019-05-24 | $30.01 | $30.30 | $29.39 | $29.42 | $12.73 | 3,074,970 |
| 2019-05-23 | $31.48 | $31.48 | $29.90 | $30.19 | $13.06 | 5,023,240 |
| 2019-05-22 | $30.61 | $31.15 | $30.19 | $31.15 | $13.48 | 5,030,100 |
| 2019-05-21 | $30.48 | $30.97 | $29.85 | $30.54 | $13.22 | 4,071,840 |
| 2019-05-20 | $30.45 | $30.95 | $30.03 | $30.26 | $13.09 | 5,267,950 |
| 2019-05-17 | $31.85 | $32.39 | $30.38 | $30.63 | $13.26 | 3,908,530 |
| 2019-05-16 | $32.30 | $32.30 | $31.50 | $31.72 | $13.73 | 3,894,890 |
| 2019-05-15 | $31.85 | $32.58 | $31.36 | $32.49 | $14.06 | 5,372,130 |
| 2019-05-14 | $31.85 | $32.19 | $31.33 | $31.37 | $13.58 | 2,956,810 |
| 2019-05-13 | $31.20 | $32.40 | $30.95 | $32.07 | $13.88 | 5,925,910 |
| 2019-05-10 | $30.46 | $32.27 | $29.61 | $31.91 | $13.81 | 6,735,850 |
| 2019-05-09 | $29.50 | $30.42 | $29.25 | $29.90 | $12.94 | 4,068,670 |
| 2019-05-08 | $28.67 | $30.98 | $28.65 | $29.92 | $12.95 | 6,625,000 |
| 2019-05-07 | $31.05 | $31.44 | $29.40 | $30.00 | $12.98 | 11,196,790 |
| 2019-05-06 | $31.90 | $32.50 | $30.99 | $30.99 | $13.41 | 8,719,620 |
| 2019-05-03 | $34.43 | $34.43 | $34.43 | $34.43 | $14.90 | 0 |
| 2019-05-02 | $34.43 | $34.43 | $34.43 | $34.43 | $14.90 | 0 |
| 2019-05-01 | $34.43 | $34.43 | $34.43 | $34.43 | $14.90 | 0 |
| 2019-04-30 | $33.95 | $35.45 | $33.60 | $34.43 | $14.90 | 4,839,990 |
| 2019-04-29 | $35.55 | $36.07 | $33.55 | $33.95 | $14.69 | 7,334,470 |
| 2019-04-26 | $33.14 | $35.98 | $33.14 | $35.36 | $15.30 | 11,047,310 |
| 2019-04-25 | $34.60 | $35.88 | $33.60 | $34.00 | $14.71 | 9,544,180 |
| 2019-04-24 | $33.38 | $34.80 | $32.38 | $34.56 | $14.96 | 7,818,970 |
| 2019-04-23 | $33.65 | $33.99 | $32.90 | $33.11 | $14.33 | 3,602,530 |
| 2019-04-22 | $34.98 | $34.99 | $33.44 | $33.67 | $14.57 | 6,255,350 |
| 2019-04-19 | $34.75 | $35.80 | $34.13 | $34.94 | $15.12 | 6,225,610 |
| 2019-04-18 | $35.00 | $35.39 | $34.14 | $34.60 | $14.97 | 5,170,530 |
| 2019-04-17 | $36.25 | $36.30 | $34.90 | $35.07 | $15.18 | 9,182,430 |
| 2019-04-16 | $32.82 | $36.25 | $32.82 | $35.89 | $15.53 | 16,237,240 |
| 2019-04-15 | $32.50 | $33.75 | $32.30 | $32.95 | $14.26 | 12,548,810 |
| 2019-04-12 | $31.58 | $32.13 | $31.10 | $31.66 | $13.70 | 3,866,940 |
| 2019-04-11 | $31.56 | $32.46 | $31.31 | $31.72 | $13.73 | 7,780,940 |
| 2019-04-10 | $32.21 | $32.21 | $30.88 | $31.56 | $13.66 | 8,841,700 |
| 2019-04-09 | $32.14 | $32.59 | $31.76 | $32.45 | $14.04 | 5,115,390 |
| 2019-04-08 | $32.95 | $33.07 | $31.73 | $32.00 | $13.85 | 7,096,120 |
| 2019-04-05 | $32.91 | $32.91 | $32.91 | $32.91 | $14.24 | 0 |
| 2019-04-04 | $33.20 | $33.58 | $32.50 | $32.91 | $14.24 | 6,599,340 |
| 2019-04-03 | $33.55 | $34.00 | $32.54 | $33.02 | $14.29 | 6,408,700 |
| 2019-04-02 | $34.20 | $34.31 | $33.14 | $33.28 | $14.40 | 7,577,830 |
| 2019-04-01 | $33.33 | $34.09 | $33.02 | $33.99 | $14.71 | 7,002,050 |
| 2019-03-29 | $31.50 | $33.02 | $31.08 | $32.84 | $14.21 | 7,414,110 |
| 2019-03-28 | $31.07 | $31.90 | $30.85 | $30.91 | $13.38 | 5,164,760 |
| 2019-03-27 | $31.85 | $31.98 | $30.20 | $30.85 | $13.35 | 7,122,010 |
| 2019-03-26 | $32.24 | $32.55 | $31.40 | $31.49 | $13.63 | 5,730,970 |
| 2019-03-25 | $32.41 | $33.24 | $31.82 | $31.89 | $13.80 | 7,684,830 |
| 2019-03-22 | $33.00 | $33.46 | $32.40 | $33.02 | $14.29 | 5,588,350 |
| 2019-03-21 | $32.69 | $33.80 | $32.10 | $33.47 | $14.48 | 7,358,720 |
| 2019-03-20 | $33.50 | $33.75 | $31.91 | $32.70 | $14.15 | 6,706,310 |
| 2019-03-19 | $32.29 | $33.93 | $32.10 | $33.53 | $14.51 | 8,039,360 |
| 2019-03-18 | $31.35 | $32.65 | $31.06 | $32.30 | $13.98 | 6,737,120 |
| 2019-03-15 | $31.61 | $31.98 | $31.15 | $31.36 | $13.57 | 6,269,780 |
| 2019-03-14 | $32.95 | $32.95 | $30.79 | $31.36 | $13.57 | 10,471,200 |
| 2019-03-13 | $35.48 | $35.75 | $33.00 | $33.36 | $14.44 | 11,654,730 |
| 2019-03-12 | $34.04 | $36.05 | $34.04 | $35.48 | $15.35 | 9,519,280 |
| 2019-03-11 | $33.28 | $34.96 | $31.60 | $34.52 | $14.94 | 12,552,250 |
| 2019-03-08 | $33.00 | $36.66 | $31.77 | $33.00 | $14.28 | 15,216,670 |
| 2019-03-07 | $32.70 | $36.49 | $32.62 | $34.18 | $14.79 | 13,524,880 |
| 2019-03-06 | $32.10 | $34.56 | $31.50 | $33.40 | $14.45 | 13,436,140 |
| 2019-03-05 | $29.95 | $31.47 | $29.83 | $31.42 | $13.60 | 9,571,830 |
| 2019-03-04 | $29.50 | $31.00 | $29.50 | $30.17 | $13.06 | 10,815,410 |
| 2019-03-01 | $28.58 | $29.00 | $28.22 | $29.00 | $12.55 | 3,940,340 |
| 2019-02-28 | $28.61 | $29.08 | $28.26 | $28.54 | $12.35 | 4,253,220 |
| 2019-02-27 | $29.21 | $30.20 | $27.90 | $28.65 | $12.40 | 9,759,940 |
| 2019-02-26 | $29.85 | $30.47 | $28.70 | $29.49 | $12.76 | 9,542,900 |
| 2019-02-25 | $27.80 | $30.22 | $27.66 | $29.89 | $12.93 | 11,818,770 |
| 2019-02-22 | $27.05 | $27.79 | $26.38 | $27.56 | $11.93 | 7,917,030 |
| 2019-02-21 | $27.15 | $27.95 | $26.80 | $27.09 | $11.72 | 6,775,410 |
| 2019-02-20 | $27.30 | $27.46 | $26.66 | $27.00 | $11.68 | 4,624,380 |
| 2019-02-19 | $27.15 | $28.66 | $27.03 | $27.48 | $11.89 | 8,279,050 |
| 2019-02-18 | $26.43 | $27.55 | $26.43 | $27.20 | $11.77 | 7,803,570 |
| 2019-02-15 | $26.50 | $27.07 | $26.35 | $26.43 | $11.44 | 6,445,270 |
| 2019-02-14 | $26.47 | $26.73 | $26.10 | $26.55 | $11.49 | 7,355,150 |
| 2019-02-13 | $26.20 | $26.80 | $26.20 | $26.53 | $11.48 | 8,168,480 |
| 2019-02-12 | $26.65 | $26.65 | $26.15 | $26.27 | $11.37 | 6,718,800 |
| 2019-02-11 | $26.31 | $27.10 | $26.31 | $26.80 | $11.60 | 7,465,420 |
| 2019-02-08 | $26.50 | $26.50 | $26.50 | $26.50 | $11.47 | 0 |
| 2019-02-07 | $26.50 | $26.50 | $26.50 | $26.50 | $11.47 | 0 |
| 2019-02-06 | $26.50 | $26.50 | $26.50 | $26.50 | $11.47 | 0 |
| 2019-02-05 | $26.50 | $26.50 | $26.50 | $26.50 | $11.47 | 0 |
| 2019-02-04 | $26.50 | $26.50 | $26.50 | $26.50 | $11.47 | 0 |
| 2019-02-01 | $25.29 | $26.60 | $25.10 | $26.50 | $11.47 | 6,825,970 |
| 2019-01-31 | $24.90 | $25.41 | $24.28 | $25.20 | $10.91 | 6,529,900 |
| 2019-01-30 | $24.85 | $25.37 | $24.65 | $24.94 | $10.79 | 4,382,170 |
| 2019-01-29 | $24.88 | $25.20 | $24.17 | $24.71 | $10.69 | 5,204,700 |
| 2019-01-28 | $25.15 | $25.32 | $24.70 | $24.91 | $10.78 | 5,023,840 |
| 2019-01-25 | $25.38 | $25.45 | $24.90 | $25.06 | $10.84 | 6,029,740 |
| 2019-01-24 | $25.04 | $25.55 | $24.80 | $25.45 | $11.01 | 5,547,900 |
| 2019-01-23 | $24.39 | $24.99 | $24.39 | $24.90 | $10.78 | 6,819,910 |
| 2019-01-22 | $24.77 | $25.18 | $24.33 | $24.48 | $10.59 | 7,363,790 |
| 2019-01-21 | $24.91 | $24.93 | $24.52 | $24.77 | $10.72 | 6,287,850 |
| 2019-01-18 | $24.48 | $25.00 | $24.05 | $24.93 | $10.79 | 8,862,910 |
| 2019-01-17 | $24.72 | $24.98 | $24.33 | $24.54 | $10.62 | 6,500,070 |
| 2019-01-16 | $23.85 | $25.50 | $23.83 | $24.69 | $10.68 | 10,910,270 |
| 2019-01-15 | $23.50 | $24.58 | $23.50 | $23.95 | $10.36 | 10,631,430 |
| 2019-01-14 | $23.26 | $23.48 | $22.69 | $22.96 | $9.94 | 4,560,730 |
| 2019-01-11 | $23.55 | $24.10 | $23.06 | $23.20 | $10.04 | 5,257,370 |
| 2019-01-10 | $23.00 | $23.99 | $22.95 | $23.60 | $10.21 | 6,948,570 |
| 2019-01-09 | $22.79 | $23.70 | $22.79 | $22.81 | $9.87 | 5,384,980 |
| 2019-01-08 | $22.95 | $23.13 | $22.61 | $22.82 | $9.88 | 4,678,050 |
| 2019-01-07 | $23.00 | $23.34 | $22.76 | $23.08 | $9.99 | 9,216,210 |
| 2019-01-04 | $21.98 | $22.96 | $21.81 | $22.90 | $9.91 | 8,038,530 |
| 2019-01-03 | $21.33 | $22.33 | $21.30 | $22.09 | $9.56 | 7,561,340 |
| 2019-01-02 | $20.86 | $21.64 | $20.75 | $21.38 | $9.25 | 5,307,950 |
| 2019-01-01 | $20.85 | $20.85 | $20.85 | $20.85 | $9.02 | 0 |
| 2018-12-31 | $20.85 | $20.85 | $20.85 | $20.85 | $9.02 | 0 |
| 2018-12-28 | $21.39 | $21.56 | $20.76 | $20.85 | $9.02 | 4,586,450 |
| 2018-12-27 | $21.95 | $22.05 | $21.20 | $21.21 | $9.18 | 4,803,260 |
| 2018-12-26 | $21.90 | $22.09 | $21.66 | $21.66 | $9.37 | 4,105,980 |
| 2018-12-25 | $21.19 | $22.09 | $21.18 | $22.02 | $9.53 | 6,872,880 |
| 2018-12-24 | $20.96 | $21.65 | $20.71 | $21.40 | $9.26 | 4,849,180 |
| 2018-12-21 | $20.63 | $21.17 | $20.51 | $20.92 | $9.05 | 2,958,780 |
| 2018-12-20 | $20.50 | $20.90 | $20.30 | $20.74 | $8.98 | 3,127,510 |
| 2018-12-19 | $21.15 | $21.27 | $20.48 | $20.50 | $8.87 | 3,892,630 |
| 2018-12-18 | $20.86 | $21.37 | $20.68 | $21.10 | $9.13 | 3,396,190 |
| 2018-12-17 | $21.29 | $21.38 | $20.66 | $21.19 | $9.17 | 4,130,180 |
| 2018-12-14 | $21.83 | $22.03 | $21.41 | $21.42 | $9.27 | 3,158,320 |
| 2018-12-13 | $21.52 | $22.14 | $21.33 | $21.83 | $9.45 | 4,351,740 |
| 2018-12-12 | $21.66 | $21.74 | $21.33 | $21.53 | $9.32 | 2,645,210 |
| 2018-12-11 | $21.43 | $21.53 | $21.21 | $21.49 | $9.30 | 2,826,420 |
| 2018-12-10 | $21.55 | $21.66 | $21.16 | $21.23 | $9.19 | 3,719,120 |
| 2018-12-07 | $21.29 | $21.96 | $21.24 | $21.81 | $9.44 | 5,981,440 |
| 2018-12-06 | $21.21 | $21.53 | $20.70 | $21.28 | $9.21 | 5,266,960 |
| 2018-12-05 | $21.40 | $21.75 | $21.40 | $21.54 | $9.32 | 3,513,690 |
| 2018-12-04 | $21.90 | $21.95 | $21.53 | $21.89 | $9.47 | 5,335,340 |
| 2018-12-03 | $21.61 | $22.25 | $21.28 | $21.90 | $9.48 | 10,309,290 |
| 2018-11-30 | $20.18 | $21.09 | $19.66 | $20.89 | $9.04 | 10,002,560 |
| 2018-11-29 | $21.35 | $21.50 | $20.07 | $20.18 | $8.73 | 8,618,390 |
| 2018-11-28 | $20.87 | $21.08 | $20.16 | $21.00 | $9.09 | 6,981,860 |
| 2018-11-27 | $21.20 | $21.31 | $20.68 | $20.84 | $9.02 | 5,789,090 |
| 2018-11-26 | $21.82 | $21.90 | $20.71 | $21.01 | $9.09 | 8,938,780 |
| 2018-11-23 | $22.50 | $22.51 | $21.75 | $21.98 | $9.51 | 5,069,320 |
| 2018-11-22 | $22.65 | $23.05 | $22.34 | $22.51 | $9.74 | 5,651,490 |
| 2018-11-21 | $21.75 | $23.09 | $21.63 | $22.96 | $9.94 | 10,403,860 |
| 2018-11-20 | $22.80 | $23.32 | $21.96 | $22.02 | $9.53 | 8,428,160 |
| 2018-11-19 | $23.36 | $23.63 | $22.75 | $23.12 | $10.01 | 5,914,850 |
| 2018-11-16 | $23.48 | $24.23 | $23.30 | $23.54 | $10.19 | 10,086,720 |
| 2018-11-15 | $22.80 | $23.57 | $22.50 | $23.53 | $10.18 | 9,984,430 |
| 2018-11-14 | $23.09 | $23.29 | $22.73 | $22.95 | $9.93 | 5,659,670 |
| 2018-11-13 | $22.80 | $23.38 | $22.66 | $23.12 | $10.01 | 10,865,620 |
| 2018-11-12 | $21.34 | $23.39 | $21.34 | $23.20 | $10.04 | 15,768,480 |
| 2018-11-09 | $21.03 | $21.69 | $20.88 | $21.49 | $9.30 | 6,365,840 |
| 2018-11-08 | $22.15 | $22.24 | $21.10 | $21.22 | $9.18 | 8,830,830 |
| 2018-11-07 | $21.94 | $22.60 | $21.80 | $21.90 | $9.48 | 9,890,210 |
| 2018-11-06 | $22.15 | $22.20 | $21.62 | $21.90 | $9.48 | 5,892,040 |
| 2018-11-05 | $22.65 | $22.90 | $21.58 | $22.35 | $9.67 | 11,671,360 |
| 2018-11-02 | $22.88 | $23.10 | $22.36 | $22.84 | $9.88 | 13,758,140 |
| 2018-11-01 | $22.65 | $23.40 | $22.13 | $22.30 | $9.65 | 13,807,380 |
| 2018-10-31 | $21.81 | $22.74 | $21.26 | $22.22 | $9.62 | 11,132,550 |
| 2018-10-30 | $21.50 | $22.20 | $20.41 | $21.61 | $9.35 | 12,099,790 |
| 2018-10-29 | $21.39 | $22.17 | $21.02 | $21.59 | $9.34 | 12,682,480 |
| 2018-10-26 | $22.15 | $22.38 | $21.05 | $21.57 | $9.33 | 12,927,060 |
| 2018-10-25 | $21.33 | $22.10 | $20.75 | $21.88 | $9.47 | 14,995,400 |
| 2018-10-24 | $22.40 | $22.76 | $21.69 | $22.21 | $9.61 | 10,526,290 |
| 2018-10-23 | $22.37 | $22.94 | $22.15 | $22.48 | $9.73 | 15,204,890 |
| 2018-10-22 | $22.20 | $23.30 | $21.70 | $22.68 | $9.81 | 19,786,370 |
| 2018-10-19 | $19.38 | $21.78 | $19.36 | $21.61 | $9.35 | 20,523,850 |
| 2018-10-18 | $19.20 | $20.48 | $19.00 | $19.80 | $8.57 | 19,491,050 |
| 2018-10-17 | $18.90 | $19.14 | $18.56 | $19.14 | $8.28 | 18,907,340 |
| 2018-10-16 | $18.64 | $18.95 | $17.16 | $17.40 | $7.53 | 11,558,930 |
| 2018-10-15 | $19.20 | $19.68 | $18.58 | $18.67 | $8.08 | 6,236,310 |
| 2018-10-12 | $19.46 | $19.93 | $18.28 | $19.12 | $8.27 | 9,322,860 |
| 2018-10-11 | $20.00 | $20.80 | $19.35 | $19.59 | $8.48 | 9,692,680 |
| 2018-10-10 | $23.00 | $23.22 | $21.14 | $21.50 | $9.30 | 11,879,470 |
| 2018-10-09 | $23.85 | $24.19 | $22.90 | $23.00 | $9.95 | 6,637,070 |
| 2018-10-08 | $23.88 | $24.19 | $23.32 | $23.73 | $10.27 | 5,746,850 |
| 2018-10-05 | $24.51 | $24.51 | $24.51 | $24.51 | $10.61 | 0 |
| 2018-10-04 | $24.51 | $24.51 | $24.51 | $24.51 | $10.61 | 0 |
| 2018-10-03 | $24.51 | $24.51 | $24.51 | $24.51 | $10.61 | 0 |
| 2018-10-02 | $24.51 | $24.51 | $24.51 | $24.51 | $10.61 | 0 |
| 2018-10-01 | $24.51 | $24.51 | $24.51 | $24.51 | $10.61 | 0 |
| 2018-09-28 | $23.85 | $24.56 | $23.13 | $24.51 | $10.61 | 8,672,520 |
| 2018-09-27 | $24.10 | $24.40 | $23.63 | $23.85 | $10.32 | 5,043,700 |
| 2018-09-26 | $23.60 | $24.13 | $23.38 | $24.05 | $10.41 | 5,935,340 |
| 2018-09-25 | $23.45 | $24.15 | $23.33 | $23.70 | $10.26 | 6,176,320 |
| 2018-09-24 | $23.60 | $23.60 | $23.60 | $23.60 | $10.21 | 0 |
| 2018-09-21 | $23.88 | $24.05 | $22.80 | $23.60 | $10.21 | 10,559,780 |
| 2018-09-20 | $23.88 | $24.15 | $23.71 | $23.96 | $10.37 | 4,097,390 |
| 2018-09-19 | $23.35 | $24.20 | $23.32 | $23.81 | $10.30 | 6,917,620 |
| 2018-09-18 | $22.91 | $23.46 | $22.61 | $23.42 | $10.13 | 4,771,360 |
| 2018-09-17 | $23.10 | $23.30 | $22.60 | $22.83 | $9.88 | 4,836,260 |
| 2018-09-14 | $24.15 | $24.26 | $23.03 | $23.22 | $10.05 | 9,111,100 |
| 2018-09-13 | $23.80 | $24.21 | $23.34 | $24.15 | $10.45 | 8,093,990 |
| 2018-09-12 | $24.30 | $24.47 | $22.70 | $23.42 | $10.13 | 7,643,340 |
| 2018-09-11 | $23.79 | $24.45 | $23.51 | $24.38 | $10.55 | 4,900,630 |
| 2018-09-10 | $24.60 | $24.89 | $23.65 | $23.65 | $10.23 | 8,844,380 |
| 2018-09-07 | $26.50 | $26.91 | $24.00 | $24.90 | $10.78 | 12,266,110 |
| 2018-09-06 | $26.02 | $26.85 | $25.90 | $26.45 | $11.45 | 7,024,600 |
| 2018-09-05 | $26.00 | $26.71 | $25.88 | $26.03 | $11.26 | 7,484,280 |
| 2018-09-04 | $25.29 | $26.50 | $25.10 | $26.14 | $11.31 | 10,705,330 |
| 2018-09-03 | $24.25 | $25.28 | $23.90 | $25.25 | $10.93 | 5,547,830 |
| 2018-08-31 | $24.48 | $25.20 | $24.31 | $24.33 | $10.53 | 4,608,200 |
| 2018-08-30 | $25.47 | $25.72 | $24.45 | $24.52 | $10.61 | 5,303,120 |
| 2018-08-29 | $25.77 | $26.20 | $25.16 | $25.47 | $11.02 | 5,141,310 |
| 2018-08-28 | $25.68 | $26.28 | $25.63 | $25.93 | $11.22 | 6,761,450 |
| 2018-08-27 | $24.50 | $26.00 | $24.29 | $25.68 | $11.11 | 9,578,480 |
| 2018-08-24 | $25.06 | $25.21 | $24.50 | $24.58 | $10.64 | 5,104,120 |
| 2018-08-23 | $24.37 | $25.24 | $24.30 | $25.03 | $10.83 | 7,814,130 |
| 2018-08-22 | $24.33 | $24.90 | $24.21 | $24.37 | $10.55 | 5,855,410 |
| 2018-08-21 | $24.14 | $24.90 | $23.84 | $24.43 | $10.57 | 9,377,790 |
| 2018-08-20 | $23.28 | $24.38 | $22.63 | $24.36 | $10.54 | 13,349,260 |
| 2018-08-17 | $26.59 | $26.71 | $23.36 | $23.65 | $10.23 | 18,688,370 |
| 2018-08-16 | $25.70 | $26.71 | $25.08 | $25.96 | $11.23 | 9,294,790 |
| 2018-08-15 | $26.50 | $27.18 | $25.70 | $26.13 | $11.31 | 8,644,280 |
| 2018-08-14 | $27.07 | $27.07 | $26.20 | $26.82 | $11.61 | 8,657,220 |
| 2018-08-13 | $25.91 | $27.73 | $25.81 | $27.20 | $11.77 | 16,475,230 |
| 2018-08-10 | $26.02 | $26.30 | $25.83 | $26.21 | $11.34 | 9,344,220 |
| 2018-08-09 | $24.06 | $26.33 | $23.98 | $26.30 | $11.38 | 14,255,770 |
| 2018-08-08 | $24.18 | $24.90 | $23.90 | $23.94 | $10.36 | 7,358,590 |
| 2018-08-07 | $23.04 | $24.65 | $23.00 | $24.37 | $10.55 | 10,143,960 |
| 2018-08-06 | $23.75 | $24.24 | $22.50 | $22.81 | $9.87 | 8,183,070 |
| 2018-08-03 | $24.19 | $24.58 | $23.64 | $23.80 | $10.30 | 5,483,380 |
| 2018-08-02 | $25.89 | $25.89 | $23.47 | $24.21 | $10.48 | 13,153,570 |
| 2018-08-01 | $26.13 | $26.92 | $26.05 | $26.08 | $11.29 | 7,501,170 |
| 2018-07-31 | $26.35 | $26.56 | $25.91 | $26.20 | $11.34 | 7,433,810 |
| 2018-07-30 | $26.28 | $26.39 | $25.81 | $26.20 | $11.34 | 6,189,800 |
| 2018-07-27 | $26.96 | $27.00 | $25.96 | $26.22 | $11.35 | 12,024,680 |
| 2018-07-26 | $27.86 | $28.10 | $26.79 | $27.09 | $11.72 | 10,578,570 |
| 2018-07-25 | $27.80 | $29.02 | $27.77 | $28.24 | $12.22 | 15,129,600 |
| 2018-07-24 | $28.71 | $28.72 | $27.57 | $27.95 | $12.10 | 14,990,650 |
| 2018-07-23 | $28.84 | $29.63 | $28.18 | $28.70 | $12.42 | 11,651,020 |
| 2018-07-20 | $27.85 | $29.47 | $27.26 | $28.80 | $12.46 | 15,266,290 |
| 2018-07-19 | $27.50 | $28.27 | $27.02 | $27.78 | $12.02 | 9,938,130 |
| 2018-07-18 | $27.00 | $28.73 | $26.81 | $27.81 | $12.03 | 17,257,700 |
| 2018-07-17 | $26.18 | $26.98 | $25.52 | $26.86 | $11.62 | 8,922,930 |
| 2018-07-16 | $26.10 | $27.00 | $26.00 | $26.44 | $11.44 | 11,049,460 |
| 2018-07-13 | $26.49 | $26.70 | $25.43 | $26.11 | $11.30 | 11,464,190 |
| 2018-07-12 | $25.44 | $27.31 | $25.36 | $26.44 | $11.44 | 11,845,190 |
| 2018-07-11 | $26.00 | $26.00 | $24.60 | $25.37 | $10.98 | 11,113,870 |
| 2018-07-10 | $26.80 | $26.95 | $25.85 | $26.65 | $11.53 | 10,090,900 |
| 2018-07-09 | $25.82 | $27.12 | $25.80 | $26.97 | $11.67 | 8,829,190 |
| 2018-07-06 | $25.86 | $27.59 | $25.20 | $26.06 | $11.28 | 12,603,430 |
| 2018-07-05 | $25.26 | $26.49 | $25.13 | $25.94 | $11.23 | 11,564,490 |
| 2018-07-04 | $26.49 | $26.67 | $24.96 | $25.40 | $10.99 | 10,011,660 |
| 2018-07-03 | $25.97 | $27.50 | $25.52 | $26.81 | $11.60 | 13,977,570 |
| 2018-07-02 | $26.30 | $26.75 | $25.56 | $26.05 | $11.27 | 10,624,440 |
| 2018-06-29 | $24.32 | $26.57 | $24.12 | $26.35 | $11.40 | 13,288,020 |
| 2018-06-28 | $23.62 | $24.95 | $23.62 | $24.25 | $10.49 | 10,549,260 |
| 2018-06-27 | $23.72 | $24.30 | $23.38 | $23.75 | $10.28 | 10,645,450 |
| 2018-06-26 | $22.49 | $24.15 | $22.26 | $23.65 | $10.23 | 13,069,810 |
| 2018-06-25 | $22.97 | $23.59 | $22.80 | $22.87 | $9.90 | 8,917,060 |
| 2018-06-22 | $21.71 | $22.93 | $21.05 | $22.90 | $9.91 | 9,872,670 |
| 2018-06-21 | $22.41 | $22.58 | $21.47 | $21.73 | $9.40 | 6,257,100 |
| 2018-06-20 | $20.95 | $22.75 | $20.85 | $22.34 | $9.67 | 9,204,290 |
| 2018-06-19 | $22.60 | $23.00 | $20.99 | $21.48 | $9.30 | 9,208,310 |
| 2018-06-18 | $23.16 | $23.16 | $23.16 | $23.16 | $10.02 | 0 |
| 2018-06-15 | $23.93 | $24.15 | $22.70 | $23.16 | $10.02 | 7,270,740 |
| 2018-06-14 | $24.50 | $24.95 | $23.78 | $23.90 | $10.34 | 5,317,910 |
| 2018-06-13 | $25.48 | $25.50 | $24.63 | $24.66 | $10.67 | 4,809,070 |
| 2018-06-12 | $25.51 | $25.78 | $24.21 | $25.17 | $10.89 | 5,462,520 |
| 2018-06-11 | $25.25 | $25.95 | $25.24 | $25.54 | $11.05 | 6,373,810 |
| 2018-06-08 | $25.28 | $25.87 | $25.10 | $25.21 | $10.91 | 8,050,750 |
| 2018-06-07 | $25.91 | $26.09 | $24.91 | $25.09 | $10.86 | 6,942,480 |
| 2018-06-06 | $25.78 | $26.38 | $25.66 | $25.90 | $11.21 | 6,890,730 |
| 2018-06-05 | $25.46 | $26.19 | $25.32 | $25.99 | $11.25 | 6,405,900 |
| 2018-06-04 | $24.88 | $25.76 | $24.72 | $25.44 | $11.01 | 8,164,590 |
| 2018-06-01 | $24.77 | $25.54 | $24.40 | $24.92 | $10.78 | 8,243,620 |
| 2018-05-31 | $24.98 | $25.08 | $24.01 | $24.80 | $10.73 | 6,226,480 |
| 2018-05-30 | $24.00 | $25.09 | $23.67 | $24.57 | $10.63 | 8,646,950 |
| 2018-05-29 | $24.27 | $24.87 | $24.06 | $24.52 | $10.61 | 9,849,380 |
| 2018-05-28 | $25.06 | $25.19 | $23.83 | $23.89 | $10.34 | 13,702,570 |
| 2018-05-25 | $25.80 | $25.87 | $24.90 | $24.93 | $10.79 | 10,628,560 |
| 2018-05-24 | $27.09 | $27.22 | $25.29 | $25.88 | $11.20 | 18,543,250 |
| 2018-05-23 | $28.30 | $28.68 | $27.70 | $27.79 | $12.03 | 6,417,920 |
| 2018-05-22 | $28.70 | $28.72 | $27.73 | $28.37 | $12.28 | 7,845,080 |
| 2018-05-21 | $28.00 | $29.59 | $28.00 | $28.90 | $12.51 | 9,479,590 |
| 2018-05-18 | $27.15 | $27.94 | $26.80 | $27.88 | $12.06 | 5,706,070 |
| 2018-05-17 | $27.08 | $27.58 | $26.90 | $27.13 | $11.74 | 4,481,270 |
| 2018-05-16 | $28.22 | $28.55 | $27.16 | $27.45 | $11.88 | 5,968,620 |
| 2018-05-15 | $27.60 | $28.37 | $27.34 | $28.28 | $12.24 | 5,614,710 |
| 2018-05-14 | $28.29 | $28.79 | $27.00 | $27.59 | $11.94 | 8,147,440 |
| 2018-05-11 | $29.00 | $29.25 | $28.29 | $28.44 | $12.31 | 5,281,200 |
| 2018-05-10 | $30.82 | $30.89 | $29.04 | $29.19 | $12.63 | 7,425,900 |
| 2018-05-09 | $30.48 | $31.00 | $30.16 | $30.82 | $13.34 | 4,999,070 |
| 2018-05-08 | $31.21 | $31.21 | $30.01 | $30.34 | $13.13 | 6,840,760 |
| 2018-05-07 | $29.40 | $31.56 | $29.40 | $31.34 | $13.49 | 9,360,610 |
| 2018-05-04 | $29.30 | $29.95 | $29.01 | $29.37 | $12.64 | 5,760,630 |
| 2018-05-03 | $28.07 | $29.92 | $26.85 | $29.82 | $12.83 | 9,391,210 |
| 2018-05-02 | $29.10 | $29.38 | $27.72 | $28.41 | $12.23 | 6,493,920 |
| 2018-05-01 | $29.11 | $29.11 | $29.11 | $29.11 | $12.53 | 0 |
| 2018-04-30 | $29.11 | $29.11 | $29.11 | $29.11 | $12.53 | 0 |
| 2018-04-27 | $29.88 | $29.99 | $28.00 | $29.11 | $12.53 | 5,322,800 |
| 2018-04-26 | $30.06 | $30.64 | $29.17 | $29.43 | $12.66 | 5,848,170 |
| 2018-04-25 | $29.24 | $31.10 | $29.23 | $30.14 | $12.97 | 9,088,250 |
| 2018-04-24 | $28.60 | $30.08 | $28.04 | $29.94 | $12.88 | 7,224,180 |
| 2018-04-23 | $30.30 | $30.30 | $27.64 | $28.19 | $12.13 | 8,761,510 |
| 2018-04-20 | $30.63 | $31.76 | $29.60 | $29.92 | $12.88 | 7,173,320 |
| 2018-04-19 | $32.06 | $32.98 | $30.61 | $31.34 | $13.49 | 11,002,630 |
| 2018-04-18 | $30.00 | $32.85 | $29.10 | $32.31 | $13.90 | 10,057,840 |
| 2018-04-17 | $30.88 | $31.00 | $29.55 | $30.27 | $13.03 | 8,553,810 |
| 2018-04-16 | $27.97 | $31.17 | $27.82 | $31.06 | $13.37 | 11,963,120 |
| 2018-04-13 | $27.75 | $28.59 | $27.06 | $28.34 | $12.20 | 8,540,000 |
| 2018-04-12 | $28.10 | $28.27 | $27.15 | $27.37 | $11.78 | 6,132,380 |
| 2018-04-11 | $27.19 | $28.88 | $27.14 | $27.82 | $11.97 | 13,240,600 |
| 2018-04-10 | $27.10 | $27.10 | $26.06 | $26.44 | $11.38 | 4,592,300 |
| 2018-04-09 | $26.61 | $27.65 | $25.82 | $27.10 | $11.66 | 6,574,250 |
| 2018-04-06 | $26.61 | $26.61 | $26.61 | $26.61 | $11.45 | 0 |
| 2018-04-05 | $26.61 | $26.61 | $26.61 | $26.61 | $11.45 | 0 |
| 2018-04-04 | $27.48 | $28.25 | $26.55 | $26.61 | $11.45 | 5,584,560 |
| 2018-04-03 | $27.60 | $27.80 | $26.54 | $27.46 | $11.82 | 8,916,660 |
| 2018-04-02 | $27.83 | $28.96 | $27.07 | $28.17 | $12.12 | 12,280,630 |
| 2018-03-30 | $26.37 | $28.50 | $26.37 | $27.69 | $11.92 | 12,946,060 |
| 2018-03-29 | $26.18 | $27.55 | $25.55 | $26.00 | $11.19 | 11,349,120 |
| 2018-03-28 | $26.15 | $26.57 | $25.85 | $26.23 | $11.29 | 8,907,540 |
| 2018-03-27 | $24.85 | $26.88 | $24.85 | $26.31 | $11.32 | 14,922,030 |
| 2018-03-26 | $23.00 | $24.58 | $22.86 | $24.55 | $10.56 | 9,293,190 |
| 2018-03-23 | $22.60 | $24.56 | $22.56 | $23.29 | $10.02 | 9,030,530 |
| 2018-03-22 | $23.90 | $24.69 | $23.85 | $24.04 | $10.35 | 6,896,890 |
| 2018-03-21 | $25.85 | $25.86 | $24.00 | $24.01 | $10.33 | 10,276,540 |
| 2018-03-20 | $25.00 | $25.99 | $24.88 | $25.66 | $11.04 | 8,872,220 |
| 2018-03-19 | $24.58 | $25.96 | $24.50 | $25.69 | $11.06 | 10,612,840 |
| 2018-03-16 | $24.86 | $25.19 | $24.55 | $24.79 | $10.67 | 8,168,960 |
| 2018-03-15 | $24.34 | $25.00 | $23.89 | $24.90 | $10.72 | 11,020,660 |
| 2018-03-14 | $24.78 | $25.65 | $24.01 | $24.33 | $10.47 | 13,730,810 |
| 2018-03-13 | $26.12 | $26.12 | $25.00 | $25.02 | $10.77 | 10,993,560 |
| 2018-03-12 | $26.53 | $26.75 | $25.85 | $26.37 | $11.35 | 15,371,790 |
| 2018-03-09 | $25.61 | $27.01 | $24.50 | $26.58 | $11.44 | 21,917,780 |
| 2018-03-08 | $25.44 | $26.17 | $25.30 | $25.70 | $11.06 | 11,204,190 |
| 2018-03-07 | $25.45 | $25.99 | $25.15 | $25.60 | $11.02 | 11,299,580 |
| 2018-03-06 | $26.10 | $26.17 | $25.01 | $25.54 | $10.99 | 15,367,510 |
| 2018-03-05 | $25.95 | $26.99 | $25.28 | $26.57 | $11.43 | 19,535,930 |
| 2018-03-02 | $27.06 | $27.70 | $25.54 | $25.89 | $11.14 | 21,453,430 |
| 2018-03-01 | $24.23 | $27.06 | $24.05 | $27.06 | $11.64 | 20,735,750 |
| 2018-02-28 | $23.70 | $25.58 | $23.03 | $24.60 | $10.59 | 17,370,420 |
| 2018-02-27 | $22.54 | $24.68 | $22.44 | $23.93 | $10.30 | 13,347,910 |
| 2018-02-26 | $22.09 | $22.85 | $22.06 | $22.44 | $9.66 | 9,809,070 |
| 2018-02-23 | $22.11 | $22.18 | $21.45 | $21.62 | $9.30 | 6,828,790 |
| 2018-02-22 | $21.92 | $22.78 | $21.73 | $22.28 | $9.59 | 8,671,550 |
| 2018-02-21 | $21.79 | $21.79 | $21.79 | $21.79 | $9.38 | 0 |
| 2018-02-20 | $21.79 | $21.79 | $21.79 | $21.79 | $9.38 | 0 |
| 2018-02-19 | $21.79 | $21.79 | $21.79 | $21.79 | $9.38 | 0 |
| 2018-02-16 | $21.79 | $21.79 | $21.79 | $21.79 | $9.38 | 0 |
| 2018-02-15 | $21.79 | $21.79 | $21.79 | $21.79 | $9.38 | 0 |
| 2018-02-14 | $21.94 | $21.96 | $21.55 | $21.79 | $9.38 | 5,126,190 |
| 2018-02-13 | $21.40 | $22.93 | $21.30 | $21.99 | $9.46 | 18,610,380 |
| 2018-02-12 | $19.58 | $21.49 | $19.58 | $21.44 | $9.23 | 13,010,050 |
| 2018-02-09 | $19.64 | $20.05 | $19.02 | $19.77 | $8.51 | 7,247,580 |
| 2018-02-08 | $19.06 | $20.15 | $18.91 | $20.12 | $8.66 | 6,028,160 |
| 2018-02-07 | $19.84 | $19.97 | $18.58 | $19.39 | $8.34 | 5,338,240 |
| 2018-02-06 | $19.45 | $19.96 | $19.28 | $19.53 | $8.40 | 4,883,380 |
| 2018-02-05 | $19.12 | $20.08 | $19.08 | $19.79 | $8.52 | 4,720,460 |
| 2018-02-02 | $18.62 | $19.46 | $18.51 | $19.45 | $8.37 | 3,103,650 |
| 2018-02-01 | $19.01 | $19.27 | $18.44 | $18.78 | $8.08 | 3,613,990 |
| 2018-01-31 | $19.03 | $19.87 | $19.00 | $19.35 | $8.33 | 5,948,090 |
| 2018-01-30 | $18.99 | $19.45 | $18.84 | $19.21 | $8.27 | 4,701,510 |
| 2018-01-29 | $19.80 | $19.98 | $19.00 | $19.01 | $8.18 | 6,189,450 |
| 2018-01-26 | $19.96 | $19.99 | $19.24 | $19.97 | $8.59 | 5,925,620 |
| 2018-01-25 | $20.08 | $20.98 | $19.76 | $19.92 | $8.57 | 9,568,440 |
| 2018-01-24 | $18.80 | $20.66 | $18.35 | $20.37 | $8.77 | 12,004,110 |
| 2018-01-23 | $19.90 | $20.06 | $18.80 | $18.91 | $8.14 | 5,795,300 |
| 2018-01-22 | $19.05 | $20.19 | $18.87 | $19.87 | $8.55 | 6,575,520 |
| 2018-01-19 | $18.65 | $19.22 | $18.65 | $19.11 | $8.22 | 2,516,980 |
| 2018-01-18 | $18.74 | $19.33 | $18.61 | $18.69 | $8.04 | 3,638,850 |
| 2018-01-17 | $19.08 | $19.19 | $18.15 | $18.94 | $8.15 | 3,613,850 |
| 2018-01-16 | $19.27 | $19.73 | $18.91 | $19.37 | $8.34 | 4,194,070 |
| 2018-01-15 | $19.82 | $19.89 | $19.11 | $19.23 | $8.28 | 3,895,820 |
| 2018-01-12 | $20.58 | $20.78 | $19.71 | $19.78 | $8.51 | 4,661,120 |
| 2018-01-11 | $18.94 | $20.80 | $18.82 | $20.51 | $8.83 | 8,981,700 |
| 2018-01-10 | $18.55 | $19.20 | $18.54 | $19.01 | $8.18 | 4,301,110 |
| 2018-01-09 | $18.98 | $19.15 | $18.54 | $18.73 | $8.06 | 3,636,700 |
| 2018-01-08 | $19.38 | $19.55 | $18.80 | $18.96 | $8.16 | 4,303,380 |
| 2018-01-05 | $18.90 | $19.70 | $18.82 | $19.39 | $8.34 | 5,702,770 |
| 2018-01-04 | $18.45 | $19.22 | $18.38 | $18.96 | $8.16 | 4,849,750 |
| 2018-01-03 | $18.75 | $18.75 | $18.40 | $18.57 | $7.99 | 2,955,230 |
| 2018-01-02 | $18.58 | $18.78 | $18.26 | $18.75 | $8.07 | 3,975,390 |
| 2018-01-01 | $18.54 | $18.54 | $18.54 | $18.54 | $7.98 | 0 |
| 2017-12-29 | $18.22 | $18.60 | $18.08 | $18.54 | $7.98 | 2,142,620 |
| 2017-12-28 | $18.08 | $18.36 | $17.79 | $18.22 | $7.84 | 2,967,660 |
| 2017-12-27 | $18.47 | $18.65 | $18.20 | $18.21 | $7.84 | 2,434,410 |
| 2017-12-26 | $18.30 | $18.50 | $18.08 | $18.49 | $7.96 | 3,222,670 |
| 2017-12-25 | $18.12 | $18.68 | $18.01 | $18.38 | $7.91 | 3,966,840 |
| 2017-12-22 | $18.25 | $18.30 | $17.92 | $18.22 | $7.84 | 4,022,180 |
| 2017-12-21 | $18.40 | $18.70 | $17.97 | $18.37 | $7.91 | 6,215,550 |
| 2017-12-20 | $18.24 | $18.77 | $18.02 | $18.22 | $7.84 | 7,595,970 |
| 2017-12-19 | $17.70 | $18.58 | $17.50 | $18.46 | $7.94 | 7,699,340 |
| 2017-12-18 | $17.86 | $18.31 | $17.71 | $17.77 | $7.65 | 5,090,540 |
| 2017-12-15 | $17.67 | $17.92 | $17.52 | $17.86 | $7.69 | 4,135,670 |
| 2017-12-14 | $17.44 | $17.90 | $17.41 | $17.63 | $7.59 | 4,454,870 |
| 2017-12-13 | $17.27 | $17.66 | $17.22 | $17.46 | $7.51 | 2,712,720 |
| 2017-12-12 | $17.60 | $17.67 | $17.16 | $17.51 | $7.54 | 6,011,130 |
| 2017-12-11 | $17.18 | $18.23 | $17.18 | $17.50 | $7.53 | 6,594,770 |
| 2017-12-08 | $16.60 | $17.04 | $16.48 | $16.78 | $7.22 | 2,863,760 |
| 2017-12-07 | $16.20 | $16.56 | $16.12 | $16.47 | $7.09 | 1,565,520 |
| 2017-12-06 | $16.01 | $16.25 | $15.80 | $16.25 | $6.99 | 2,202,730 |
| 2017-12-05 | $16.90 | $17.03 | $16.02 | $16.05 | $6.91 | 4,260,940 |
| 2017-12-04 | $17.40 | $17.42 | $16.85 | $17.00 | $7.32 | 2,278,500 |
| 2017-12-01 | $17.34 | $17.54 | $17.15 | $17.40 | $7.49 | 3,759,280 |
| 2017-11-30 | $16.88 | $17.48 | $16.80 | $17.35 | $7.47 | 4,432,620 |
| 2017-11-29 | $17.15 | $17.29 | $16.60 | $16.90 | $7.27 | 2,845,550 |
| 2017-11-28 | $16.98 | $17.28 | $16.82 | $17.21 | $7.41 | 2,415,520 |
| 2017-11-27 | $17.17 | $17.27 | $16.80 | $16.83 | $7.24 | 2,049,600 |
| 2017-11-24 | $16.97 | $17.38 | $16.85 | $17.30 | $7.44 | 3,020,410 |
| 2017-11-23 | $17.68 | $17.78 | $17.00 | $17.04 | $7.33 | 3,925,040 |
| 2017-11-22 | $17.32 | $17.82 | $17.26 | $17.80 | $7.66 | 5,495,940 |
| 2017-11-21 | $17.80 | $17.83 | $17.28 | $17.35 | $7.47 | 5,522,550 |
| 2017-11-20 | $17.60 | $17.94 | $17.00 | $17.82 | $7.67 | 4,272,270 |
| 2017-11-17 | $18.29 | $18.59 | $17.48 | $17.56 | $7.56 | 10,816,400 |
| 2017-11-16 | $18.65 | $19.05 | $18.35 | $18.96 | $8.16 | 10,688,840 |
| 2017-11-15 | $19.05 | $19.35 | $18.63 | $18.79 | $8.09 | 13,304,500 |
| 2017-11-14 | $18.04 | $18.86 | $17.85 | $18.65 | $8.03 | 8,756,310 |
| 2017-11-13 | $17.70 | $17.99 | $17.61 | $17.97 | $7.73 | 5,647,750 |
| 2017-11-10 | $17.36 | $17.77 | $17.24 | $17.73 | $7.63 | 5,232,100 |
| 2017-11-09 | $17.10 | $17.39 | $17.02 | $17.35 | $7.47 | 2,545,080 |
| 2017-11-08 | $16.91 | $17.21 | $16.87 | $17.09 | $7.35 | 2,315,000 |
| 2017-11-07 | $16.98 | $16.98 | $16.74 | $16.87 | $7.26 | 2,089,900 |
| 2017-11-06 | $16.42 | $17.00 | $16.42 | $16.93 | $7.29 | 1,964,250 |
| 2017-11-03 | $17.22 | $17.46 | $16.52 | $16.68 | $7.18 | 5,014,540 |
| 2017-11-02 | $17.73 | $17.77 | $17.31 | $17.34 | $7.46 | 3,307,500 |
| 2017-11-01 | $17.79 | $17.80 | $17.56 | $17.75 | $7.64 | 3,384,040 |
| 2017-10-31 | $17.19 | $17.94 | $17.17 | $17.80 | $7.66 | 5,485,170 |
| 2017-10-30 | $17.40 | $17.46 | $17.00 | $17.15 | $7.38 | 2,209,440 |
| 2017-10-27 | $17.23 | $17.38 | $17.20 | $17.30 | $7.44 | 1,195,570 |
| 2017-10-26 | $17.14 | $17.34 | $17.03 | $17.30 | $7.44 | 1,485,210 |
| 2017-10-25 | $17.03 | $17.19 | $17.00 | $17.14 | $7.38 | 1,231,250 |
| 2017-10-24 | $17.11 | $17.14 | $16.84 | $17.03 | $7.33 | 1,259,730 |
| 2017-10-23 | $17.02 | $17.24 | $17.01 | $17.07 | $7.35 | 1,501,030 |
| 2017-10-20 | $16.71 | $17.04 | $16.66 | $17.02 | $7.32 | 1,246,600 |
| 2017-10-19 | $17.00 | $17.06 | $16.78 | $16.81 | $7.23 | 1,375,100 |
| 2017-10-18 | $17.15 | $17.15 | $16.80 | $17.00 | $7.32 | 1,174,000 |
| 2017-10-17 | $17.10 | $17.23 | $16.94 | $17.03 | $7.33 | 1,094,940 |
| 2017-10-16 | $17.45 | $17.51 | $16.88 | $17.10 | $7.36 | 3,617,570 |
| 2017-10-13 | $17.73 | $17.73 | $17.31 | $17.46 | $7.51 | 3,000,760 |
| 2017-10-12 | $17.68 | $17.87 | $17.63 | $17.73 | $7.63 | 4,324,570 |
| 2017-10-11 | $17.62 | $17.76 | $17.40 | $17.62 | $7.58 | 3,532,800 |
| 2017-10-10 | $17.42 | $17.88 | $17.32 | $17.62 | $7.58 | 4,401,060 |
| 2017-10-09 | $17.09 | $17.50 | $17.09 | $17.45 | $7.51 | 2,714,760 |
| 2017-10-06 | $17.03 | $17.03 | $17.03 | $17.03 | $7.33 | 0 |
| 2017-10-05 | $17.03 | $17.03 | $17.03 | $17.03 | $7.33 | 0 |
| 2017-10-04 | $17.03 | $17.03 | $17.03 | $17.03 | $7.33 | 0 |
| 2017-10-03 | $17.03 | $17.03 | $17.03 | $17.03 | $7.33 | 0 |
| 2017-10-02 | $17.03 | $17.03 | $17.03 | $17.03 | $7.33 | 0 |
| 2017-09-29 | $17.04 | $17.10 | $16.97 | $17.03 | $7.33 | 1,780,500 |
| 2017-09-28 | $17.04 | $17.15 | $16.88 | $17.01 | $7.32 | 2,053,430 |
| 2017-09-27 | $16.95 | $17.07 | $16.72 | $17.01 | $7.32 | 1,803,240 |
| 2017-09-26 | $16.90 | $16.93 | $16.65 | $16.89 | $7.27 | 1,221,880 |
| 2017-09-25 | $17.02 | $17.20 | $16.80 | $16.83 | $7.24 | 1,642,460 |
| 2017-09-22 | $17.18 | $17.28 | $16.91 | $17.14 | $7.38 | 2,688,400 |
| 2017-09-21 | $17.11 | $17.34 | $16.90 | $17.28 | $7.44 | 3,079,920 |
| 2017-09-20 | $16.99 | $17.15 | $16.86 | $17.08 | $7.35 | 1,682,340 |
| 2017-09-19 | $17.17 | $17.22 | $16.82 | $16.99 | $7.31 | 2,079,090 |
| 2017-09-18 | $16.81 | $17.18 | $16.81 | $17.17 | $7.39 | 1,924,260 |
| 2017-09-15 | $17.13 | $17.16 | $16.75 | $16.87 | $7.26 | 3,236,630 |
| 2017-09-14 | $17.34 | $17.50 | $17.10 | $17.13 | $7.37 | 2,879,860 |
| 2017-09-13 | $17.39 | $17.56 | $17.21 | $17.38 | $7.48 | 2,348,060 |
| 2017-09-12 | $17.63 | $17.68 | $17.26 | $17.42 | $7.50 | 4,762,700 |
| 2017-09-11 | $17.99 | $18.00 | $17.46 | $17.63 | $7.59 | 4,163,260 |
| 2017-09-08 | $17.78 | $18.22 | $17.65 | $17.97 | $7.73 | 4,923,080 |
| 2017-09-07 | $18.00 | $18.27 | $17.77 | $17.79 | $7.66 | 5,931,050 |
| 2017-09-06 | $17.22 | $18.08 | $17.06 | $18.06 | $7.77 | 7,233,310 |
| 2017-09-05 | $17.57 | $17.57 | $17.20 | $17.24 | $7.42 | 2,816,520 |
| 2017-09-04 | $17.28 | $17.78 | $17.09 | $17.57 | $7.56 | 6,012,980 |
| 2017-09-01 | $16.90 | $17.26 | $16.72 | $17.20 | $7.40 | 3,496,990 |
| 2017-08-31 | $16.84 | $16.97 | $16.73 | $16.87 | $7.26 | 1,319,830 |
| 2017-08-30 | $16.97 | $16.99 | $16.75 | $16.88 | $7.26 | 1,619,320 |
| 2017-08-29 | $17.09 | $17.17 | $16.80 | $16.90 | $7.27 | 1,651,100 |
| 2017-08-28 | $16.60 | $17.17 | $16.60 | $16.95 | $7.29 | 3,470,350 |
| 2017-08-25 | $16.41 | $16.65 | $16.38 | $16.58 | $7.13 | 1,802,730 |
| 2017-08-24 | $16.85 | $16.93 | $16.28 | $16.35 | $7.04 | 3,123,780 |
| 2017-08-23 | $16.76 | $17.00 | $16.74 | $16.85 | $7.25 | 1,828,940 |
| 2017-08-22 | $17.18 | $17.30 | $16.70 | $16.78 | $7.22 | 2,556,010 |
| 2017-08-21 | $17.12 | $17.69 | $17.01 | $17.20 | $7.40 | 3,100,900 |
| 2017-08-18 | $17.34 | $17.56 | $17.08 | $17.16 | $7.38 | 2,905,910 |
| 2017-08-17 | $16.70 | $17.87 | $16.65 | $17.31 | $7.45 | 6,158,670 |
| 2017-08-16 | $16.50 | $16.98 | $16.49 | $16.78 | $7.22 | 3,009,470 |
| 2017-08-15 | $16.65 | $16.72 | $16.45 | $16.57 | $7.13 | 1,904,980 |
| 2017-08-14 | $16.08 | $16.70 | $16.00 | $16.64 | $7.16 | 3,687,170 |
| 2017-08-11 | $16.17 | $16.30 | $16.04 | $16.08 | $6.92 | 1,633,120 |
| 2017-08-10 | $16.36 | $16.57 | $16.16 | $16.20 | $6.97 | 2,450,340 |
| 2017-08-09 | $16.10 | $16.45 | $16.05 | $16.36 | $7.04 | 1,989,090 |
| 2017-08-08 | $15.97 | $16.24 | $15.91 | $16.10 | $6.93 | 1,285,600 |
| 2017-08-07 | $15.55 | $15.98 | $15.55 | $15.97 | $6.87 | 1,387,950 |
| 2017-08-04 | $16.08 | $16.08 | $15.50 | $15.61 | $6.72 | 1,756,450 |
| 2017-08-03 | $15.82 | $16.15 | $15.72 | $15.99 | $6.88 | 1,273,060 |
| 2017-08-02 | $16.03 | $16.11 | $15.83 | $15.84 | $6.82 | 1,445,100 |
| 2017-08-01 | $15.91 | $16.18 | $15.90 | $16.08 | $6.92 | 2,055,000 |
| 2017-07-31 | $16.07 | $16.10 | $15.88 | $15.93 | $6.86 | 1,831,920 |
| 2017-07-28 | $16.36 | $16.36 | $16.05 | $16.22 | $6.98 | 1,733,790 |
| 2017-07-27 | $15.85 | $16.38 | $15.77 | $16.35 | $7.04 | 3,013,920 |
| 2017-07-26 | $15.99 | $16.08 | $15.72 | $15.87 | $6.83 | 1,462,080 |
| 2017-07-25 | $15.61 | $16.13 | $15.53 | $16.02 | $6.89 | 2,446,420 |
| 2017-07-24 | $15.68 | $15.74 | $15.52 | $15.60 | $6.71 | 1,098,750 |
| 2017-07-21 | $15.51 | $15.75 | $15.46 | $15.58 | $6.70 | 1,037,110 |
| 2017-07-20 | $15.57 | $15.76 | $15.51 | $15.53 | $6.68 | 1,172,300 |
| 2017-07-19 | $15.40 | $15.58 | $15.08 | $15.54 | $6.69 | 1,707,810 |
| 2017-07-18 | $15.10 | $15.40 | $14.92 | $15.35 | $6.61 | 1,559,430 |
| 2017-07-17 | $15.92 | $15.99 | $15.00 | $15.10 | $6.50 | 2,928,790 |
| 2017-07-14 | $16.07 | $16.18 | $15.93 | $16.01 | $6.89 | 1,296,500 |
| 2017-07-13 | $16.00 | $16.14 | $15.90 | $16.06 | $6.91 | 1,066,830 |
| 2017-07-12 | $16.27 | $16.39 | $15.90 | $15.97 | $6.87 | 2,111,760 |
| 2017-07-11 | $16.51 | $16.65 | $16.30 | $16.32 | $7.02 | 1,309,450 |
| 2017-07-10 | $16.54 | $16.62 | $16.47 | $16.51 | $7.10 | 1,357,290 |
| 2017-07-07 | $16.40 | $16.62 | $16.32 | $16.60 | $7.14 | 1,937,260 |
| 2017-07-06 | $16.52 | $16.53 | $16.34 | $16.41 | $7.06 | 1,723,350 |
| 2017-07-05 | $16.40 | $16.58 | $16.32 | $16.52 | $7.11 | 2,030,660 |
| 2017-07-04 | $16.86 | $16.87 | $16.42 | $16.44 | $7.07 | 2,637,810 |
| 2017-07-03 | $16.72 | $16.86 | $16.64 | $16.74 | $7.20 | 2,845,580 |
| 2017-06-30 | $16.80 | $17.00 | $16.71 | $16.85 | $7.25 | 3,184,460 |
| 2017-06-29 | $17.40 | $17.77 | $16.93 | $17.00 | $7.32 | 7,156,730 |
| 2017-06-28 | $16.49 | $16.64 | $16.22 | $16.60 | $7.14 | 2,222,570 |
| 2017-06-27 | $16.55 | $16.62 | $16.41 | $16.49 | $7.10 | 1,441,280 |
| 2017-06-26 | $16.10 | $16.64 | $15.95 | $16.60 | $7.14 | 3,086,350 |
| 2017-06-23 | $16.00 | $16.32 | $15.83 | $16.21 | $6.98 | 2,878,990 |
| 2017-06-22 | $16.57 | $16.70 | $15.99 | $16.00 | $6.89 | 3,304,180 |
| 2017-06-21 | $16.50 | $16.70 | $16.42 | $16.59 | $7.14 | 2,470,200 |
| 2017-06-20 | $16.78 | $16.84 | $16.44 | $16.48 | $7.09 | 2,927,440 |
| 2017-06-19 | $16.61 | $16.93 | $16.40 | $16.71 | $7.19 | 3,892,030 |
| 2017-06-16 | $17.18 | $17.35 | $16.72 | $16.75 | $7.21 | 7,031,110 |
| 2017-06-15 | $17.05 | $17.79 | $16.45 | $17.56 | $7.56 | 10,308,780 |
| 2017-06-14 | $18.18 | $18.18 | $16.87 | $17.09 | $7.35 | 12,249,430 |
| 2017-06-13 | $17.36 | $17.36 | $17.01 | $17.36 | $7.47 | 5,946,590 |
| 2017-06-12 | $15.78 | $15.78 | $15.78 | $15.78 | $6.79 | 0 |
| 2017-06-09 | $15.43 | $15.85 | $15.30 | $15.78 | $6.79 | 2,787,350 |
| 2017-06-08 | $15.36 | $15.50 | $15.29 | $15.32 | $6.59 | 1,425,610 |
| 2017-06-07 | $15.10 | $15.51 | $15.02 | $15.42 | $6.64 | 2,658,110 |
| 2017-06-06 | $14.97 | $15.12 | $14.87 | $15.09 | $6.49 | 1,570,140 |
| 2017-06-05 | $14.89 | $15.06 | $14.78 | $14.97 | $6.44 | 1,501,400 |
| 2017-06-02 | $14.59 | $14.99 | $14.41 | $14.84 | $6.39 | 1,685,200 |
| 2017-06-01 | $15.03 | $15.14 | $14.54 | $14.57 | $6.27 | 2,186,570 |
| 2017-05-31 | $15.30 | $15.39 | $15.00 | $15.00 | $6.46 | 1,486,140 |
| 2017-05-30 | $15.12 | $15.12 | $15.12 | $15.12 | $6.51 | 0 |
| 2017-05-29 | $15.12 | $15.12 | $15.12 | $15.12 | $6.51 | 0 |
| 2017-05-26 | $15.18 | $15.29 | $15.05 | $15.12 | $6.51 | 1,321,540 |
| 2017-05-25 | $15.12 | $15.28 | $14.86 | $15.19 | $6.54 | 1,787,730 |
| 2017-05-24 | $14.92 | $15.45 | $14.80 | $15.12 | $6.51 | 1,460,690 |
| 2017-05-23 | $15.69 | $15.69 | $14.93 | $14.99 | $6.45 | 1,515,070 |
| 2017-05-22 | $16.09 | $16.31 | $15.51 | $15.69 | $6.75 | 2,840,180 |
| 2017-05-19 | $15.54 | $16.79 | $15.37 | $16.30 | $7.01 | 3,443,810 |
| 2017-05-18 | $15.71 | $15.92 | $15.48 | $15.52 | $6.68 | 1,322,600 |
| 2017-05-17 | $15.86 | $16.00 | $15.66 | $15.89 | $6.84 | 1,630,330 |
| 2017-05-16 | $15.62 | $15.90 | $15.08 | $15.86 | $6.83 | 2,450,740 |
| 2017-05-15 | $15.45 | $15.89 | $15.44 | $15.71 | $6.76 | 1,377,770 |
| 2017-05-12 | $15.59 | $15.65 | $15.14 | $15.29 | $6.58 | 1,440,220 |
| 2017-05-11 | $16.11 | $16.11 | $14.92 | $15.59 | $6.71 | 1,855,280 |
| 2017-05-10 | $16.48 | $16.58 | $16.12 | $16.13 | $6.94 | 941,520 |
| 2017-05-09 | $16.18 | $16.54 | $16.15 | $16.50 | $7.10 | 1,113,210 |
| 2017-05-08 | $16.65 | $16.76 | $16.08 | $16.25 | $6.99 | 847,910 |
| 2017-05-05 | $16.81 | $16.98 | $16.71 | $16.76 | $7.16 | 790,590 |
| 2017-05-04 | $16.98 | $17.05 | $16.82 | $16.87 | $7.20 | 999,780 |
| 2017-05-03 | $16.85 | $17.18 | $16.78 | $17.01 | $7.26 | 1,517,970 |
| 2017-05-02 | $16.65 | $17.08 | $16.60 | $16.83 | $7.19 | 1,353,940 |
| 2017-05-01 | $16.70 | $16.70 | $16.70 | $16.70 | $7.13 | 0 |
| 2017-04-28 | $16.59 | $16.94 | $16.46 | $16.70 | $7.13 | 1,164,920 |
| 2017-04-27 | $16.36 | $16.56 | $16.02 | $16.53 | $7.06 | 1,525,940 |
| 2017-04-26 | $16.40 | $16.57 | $16.25 | $16.38 | $6.99 | 1,314,960 |
| 2017-04-25 | $16.30 | $16.48 | $16.16 | $16.35 | $6.98 | 1,127,760 |
| 2017-04-24 | $16.64 | $16.64 | $16.10 | $16.14 | $6.89 | 2,101,070 |
| 2017-04-21 | $16.74 | $16.75 | $16.50 | $16.65 | $7.11 | 1,505,890 |
| 2017-04-20 | $17.17 | $17.20 | $16.51 | $16.60 | $7.09 | 3,222,900 |
| 2017-04-19 | $17.80 | $17.94 | $16.78 | $17.05 | $7.28 | 3,451,620 |
| 2017-04-18 | $18.11 | $18.25 | $17.67 | $17.72 | $7.57 | 1,621,850 |
| 2017-04-17 | $17.88 | $18.29 | $17.64 | $18.21 | $7.77 | 1,727,410 |
| 2017-04-14 | $18.20 | $18.30 | $17.82 | $17.84 | $7.62 | 1,737,370 |
| 2017-04-13 | $18.19 | $18.32 | $18.06 | $18.31 | $7.82 | 2,300,710 |
| 2017-04-12 | $18.20 | $18.29 | $17.91 | $18.20 | $7.77 | 1,813,560 |
| 2017-04-11 | $17.75 | $18.30 | $17.71 | $18.19 | $7.77 | 2,203,860 |
| 2017-04-10 | $18.06 | $18.14 | $17.80 | $17.81 | $7.60 | 1,761,310 |
| 2017-04-07 | $18.19 | $18.28 | $18.05 | $18.06 | $7.71 | 1,484,940 |
| 2017-04-06 | $18.26 | $18.35 | $18.05 | $18.21 | $7.77 | 1,962,920 |
| 2017-04-05 | $17.78 | $18.31 | $17.77 | $18.27 | $7.80 | 2,454,520 |
| 2017-04-04 | $17.77 | $17.77 | $17.77 | $17.77 | $7.59 | 0 |
| 2017-04-03 | $17.77 | $17.77 | $17.77 | $17.77 | $7.59 | 0 |
| 2017-03-31 | $17.60 | $17.77 | $17.50 | $17.77 | $7.59 | 1,721,190 |
| 2017-03-30 | $18.07 | $18.07 | $17.35 | $17.60 | $7.51 | 3,313,960 |
| 2017-03-29 | $18.14 | $18.22 | $17.87 | $18.06 | $7.71 | 2,212,570 |
| 2017-03-28 | $18.16 | $18.16 | $17.96 | $18.12 | $7.74 | 1,316,010 |
| 2017-03-27 | $18.11 | $18.25 | $17.99 | $18.13 | $7.74 | 2,007,470 |
| 2017-03-24 | $18.15 | $18.18 | $17.94 | $18.11 | $7.73 | 2,060,750 |
| 2017-03-23 | $17.98 | $18.32 | $17.90 | $18.15 | $7.75 | 2,721,170 |
| 2017-03-22 | $18.49 | $18.49 | $18.07 | $18.09 | $7.72 | 3,389,200 |
| 2017-03-21 | $18.53 | $18.73 | $18.50 | $18.57 | $7.93 | 1,655,320 |
| 2017-03-20 | $18.80 | $18.82 | $18.44 | $18.62 | $7.95 | 2,052,230 |
| 2017-03-17 | $18.81 | $18.96 | $18.64 | $18.80 | $8.03 | 3,641,910 |
| 2017-03-16 | $18.77 | $19.02 | $18.77 | $18.95 | $8.09 | 3,411,510 |
| 2017-03-15 | $18.75 | $18.87 | $18.45 | $18.77 | $8.01 | 2,245,880 |
| 2017-03-14 | $18.89 | $19.05 | $18.72 | $18.80 | $8.03 | 2,066,860 |
| 2017-03-13 | $18.62 | $18.93 | $18.44 | $18.90 | $8.07 | 2,853,410 |
| 2017-03-10 | $18.45 | $18.77 | $18.45 | $18.62 | $7.95 | 2,043,300 |
| 2017-03-09 | $18.78 | $18.84 | $18.40 | $18.42 | $7.86 | 2,407,870 |
| 2017-03-08 | $18.79 | $19.02 | $18.67 | $18.75 | $8.00 | 3,572,230 |
| 2017-03-07 | $18.85 | $18.97 | $18.57 | $18.85 | $8.05 | 3,866,490 |
| 2017-03-06 | $18.53 | $19.07 | $18.50 | $18.98 | $8.10 | 3,423,610 |
| 2017-03-03 | $18.45 | $18.67 | $18.35 | $18.65 | $7.96 | 2,687,540 |
| 2017-03-02 | $19.01 | $19.07 | $18.39 | $18.45 | $7.88 | 6,182,400 |
| 2017-03-01 | $19.20 | $19.26 | $18.99 | $19.00 | $8.11 | 3,730,500 |
| 2017-02-28 | $19.27 | $19.29 | $18.83 | $19.16 | $8.18 | 3,344,730 |
| 2017-02-27 | $19.67 | $19.70 | $19.09 | $19.17 | $8.18 | 3,786,550 |
| 2017-02-24 | $19.75 | $19.85 | $19.41 | $19.64 | $8.38 | 4,144,390 |
| 2017-02-23 | $19.44 | $19.87 | $19.38 | $19.79 | $8.45 | 6,806,220 |
| 2017-02-22 | $19.50 | $19.55 | $19.22 | $19.46 | $8.31 | 4,807,410 |
| 2017-02-21 | $19.52 | $19.95 | $19.49 | $19.64 | $8.38 | 7,106,000 |
| 2017-02-20 | $19.46 | $19.80 | $19.17 | $19.66 | $8.39 | 6,147,040 |
| 2017-02-17 | $20.29 | $20.29 | $19.30 | $19.45 | $8.30 | 9,460,440 |
| 2017-02-16 | $20.00 | $20.50 | $19.80 | $20.09 | $8.58 | 13,283,760 |
| 2017-02-15 | $19.16 | $21.45 | $19.04 | $20.56 | $8.78 | 20,969,850 |
| 2017-02-14 | $19.25 | $19.62 | $18.98 | $19.62 | $8.38 | 20,139,390 |
| 2017-02-13 | $17.48 | $17.86 | $17.39 | $17.84 | $7.62 | 2,806,190 |
| 2017-02-10 | $17.56 | $17.59 | $17.41 | $17.48 | $7.46 | 1,677,660 |
| 2017-02-09 | $17.34 | $17.59 | $17.30 | $17.56 | $7.50 | 2,292,500 |
| 2017-02-08 | $17.24 | $17.35 | $17.03 | $17.34 | $7.40 | 1,762,410 |
| 2017-02-07 | $17.52 | $17.55 | $17.14 | $17.24 | $7.36 | 2,054,460 |
| 2017-02-06 | $17.40 | $17.59 | $17.31 | $17.52 | $7.48 | 1,489,530 |
| 2017-02-03 | $17.58 | $17.79 | $17.21 | $17.45 | $7.45 | 1,406,320 |
| 2017-02-02 | $17.52 | $17.52 | $17.52 | $17.52 | $7.48 | 0 |
| 2017-02-01 | $17.52 | $17.52 | $17.52 | $17.52 | $7.48 | 0 |
| 2017-01-31 | $17.52 | $17.52 | $17.52 | $17.52 | $7.48 | 0 |
| 2017-01-30 | $17.52 | $17.52 | $17.52 | $17.52 | $7.48 | 0 |
| 2017-01-27 | $17.52 | $17.52 | $17.52 | $17.52 | $7.48 | 0 |
| 2017-01-26 | $17.38 | $17.57 | $17.38 | $17.52 | $7.48 | 910,380 |
| 2017-01-25 | $17.26 | $17.55 | $17.25 | $17.40 | $7.43 | 1,252,160 |
| 2017-01-24 | $17.49 | $17.65 | $17.21 | $17.24 | $7.36 | 1,275,090 |
| 2017-01-23 | $17.36 | $17.69 | $17.29 | $17.54 | $7.49 | 1,947,260 |
| 2017-01-20 | $16.98 | $17.49 | $16.98 | $17.34 | $7.40 | 1,973,850 |
| 2017-01-19 | $17.29 | $17.30 | $16.94 | $16.98 | $7.25 | 1,814,540 |
| 2017-01-18 | $17.41 | $17.76 | $17.31 | $17.37 | $7.42 | 2,519,940 |
| 2017-01-17 | $17.18 | $18.79 | $16.79 | $17.83 | $7.61 | 5,235,800 |
| 2017-01-16 | $17.30 | $17.55 | $16.20 | $17.33 | $7.40 | 2,582,500 |
| 2017-01-13 | $17.76 | $17.98 | $17.43 | $17.46 | $7.45 | 2,216,170 |
| 2017-01-12 | $18.28 | $18.38 | $17.85 | $17.86 | $7.62 | 1,570,550 |
| 2017-01-11 | $18.36 | $18.53 | $18.22 | $18.36 | $7.84 | 918,660 |
| 2017-01-10 | $18.48 | $18.60 | $18.31 | $18.34 | $7.83 | 1,010,010 |
| 2017-01-09 | $18.52 | $18.52 | $18.26 | $18.49 | $7.89 | 1,422,930 |
| 2017-01-06 | $18.80 | $18.80 | $18.48 | $18.52 | $7.91 | 1,300,810 |
| 2017-01-05 | $18.57 | $18.87 | $18.43 | $18.70 | $7.98 | 2,311,700 |
| 2017-01-04 | $18.31 | $18.60 | $18.15 | $18.57 | $7.93 | 2,461,000 |
| 2017-01-03 | $17.63 | $18.20 | $17.63 | $18.18 | $7.76 | 2,701,260 |
| 2017-01-02 | $17.64 | $17.64 | $17.64 | $17.64 | $7.53 | 0 |
| 2016-12-30 | $17.90 | $18.05 | $17.56 | $17.64 | $7.53 | 2,764,540 |
| 2016-12-29 | $18.04 | $18.30 | $17.96 | $17.98 | $7.68 | 1,690,000 |
| 2016-12-28 | $18.30 | $18.43 | $18.03 | $18.05 | $7.71 | 1,853,130 |
| 2016-12-27 | $18.23 | $18.56 | $18.13 | $18.35 | $7.83 | 1,382,720 |
| 2016-12-26 | $17.88 | $18.28 | $17.80 | $18.24 | $7.79 | 1,327,770 |
| 2016-12-23 | $18.28 | $18.40 | $18.14 | $18.15 | $7.75 | 1,693,320 |
| 2016-12-22 | $18.41 | $18.50 | $18.26 | $18.28 | $7.80 | 2,622,240 |
| 2016-12-21 | $18.31 | $18.53 | $18.28 | $18.39 | $7.85 | 2,325,240 |
| 2016-12-20 | $18.56 | $18.61 | $18.26 | $18.29 | $7.81 | 1,348,270 |
| 2016-12-19 | $18.70 | $18.72 | $18.37 | $18.62 | $7.95 | 1,161,880 |
| 2016-12-16 | $18.52 | $18.76 | $18.46 | $18.64 | $7.96 | 1,099,990 |
| 2016-12-15 | $18.40 | $18.77 | $18.22 | $18.51 | $7.90 | 1,285,330 |
| 2016-12-14 | $18.65 | $18.65 | $18.05 | $18.40 | $7.86 | 2,385,630 |
| 2016-12-13 | $18.87 | $18.90 | $17.93 | $18.65 | $7.96 | 3,415,750 |
| 2016-12-12 | $20.01 | $20.01 | $18.86 | $18.87 | $8.06 | 3,359,420 |
| 2016-12-09 | $20.12 | $20.25 | $19.93 | $20.01 | $8.54 | 1,998,610 |
| 2016-12-08 | $20.59 | $20.60 | $20.10 | $20.12 | $8.59 | 1,981,620 |
| 2016-12-07 | $20.23 | $20.43 | $20.20 | $20.42 | $8.72 | 1,371,130 |
| 2016-12-06 | $20.15 | $20.35 | $20.15 | $20.21 | $8.63 | 1,289,350 |
| 2016-12-05 | $19.98 | $20.33 | $19.91 | $20.12 | $8.59 | 1,581,280 |
| 2016-12-02 | $20.59 | $20.74 | $20.06 | $20.10 | $8.58 | 2,897,460 |
| 2016-12-01 | $20.62 | $20.82 | $20.56 | $20.69 | $8.83 | 2,297,000 |
| 2016-11-30 | $20.50 | $20.98 | $20.41 | $20.62 | $8.80 | 2,343,550 |
| 2016-11-29 | $21.05 | $21.05 | $20.57 | $20.58 | $8.79 | 2,546,970 |
| 2016-11-28 | $21.23 | $21.57 | $21.00 | $21.05 | $8.99 | 4,135,260 |
| 2016-11-25 | $20.14 | $21.17 | $20.14 | $21.16 | $9.03 | 5,816,990 |
| 2016-11-24 | $20.78 | $20.91 | $20.17 | $20.32 | $8.68 | 3,850,600 |
| 2016-11-23 | $21.05 | $21.20 | $20.86 | $20.87 | $8.91 | 2,932,760 |
| 2016-11-22 | $20.77 | $21.24 | $20.71 | $21.04 | $8.98 | 2,301,920 |
| 2016-11-21 | $21.00 | $21.00 | $20.62 | $20.86 | $8.91 | 1,582,400 |
| 2016-11-18 | $20.80 | $20.88 | $20.70 | $20.81 | $8.88 | 1,650,170 |
| 2016-11-17 | $21.02 | $21.05 | $20.64 | $20.80 | $8.88 | 2,494,260 |
| 2016-11-16 | $21.15 | $21.28 | $21.04 | $21.08 | $9.00 | 2,969,190 |
| 2016-11-15 | $21.01 | $21.10 | $20.60 | $21.05 | $8.99 | 2,695,620 |
| 2016-11-14 | $20.85 | $21.22 | $20.70 | $21.08 | $9.00 | 3,163,980 |
| 2016-11-11 | $20.85 | $20.90 | $20.72 | $20.78 | $8.87 | 2,701,850 |
| 2016-11-10 | $20.78 | $20.93 | $20.75 | $20.82 | $8.89 | 2,005,290 |
| 2016-11-09 | $20.95 | $20.97 | $20.27 | $20.57 | $8.78 | 2,795,140 |
| 2016-11-08 | $20.89 | $21.00 | $20.80 | $20.86 | $8.91 | 1,737,320 |
| 2016-11-07 | $20.52 | $20.98 | $20.50 | $20.89 | $8.92 | 2,388,980 |
| 2016-11-04 | $20.72 | $20.87 | $20.48 | $20.52 | $8.76 | 2,480,760 |
| 2016-11-03 | $20.63 | $20.99 | $20.56 | $20.72 | $8.85 | 2,347,070 |
| 2016-11-02 | $20.96 | $20.96 | $20.62 | $20.75 | $8.86 | 2,022,000 |
| 2016-11-01 | $20.80 | $21.05 | $20.70 | $20.96 | $8.95 | 2,516,310 |
| 2016-10-31 | $21.30 | $21.30 | $20.46 | $20.69 | $8.83 | 0 |
| 2016-10-28 | $22.05 | $22.09 | $21.32 | $21.35 | $9.11 | 3,930,160 |
| 2016-10-27 | $22.21 | $22.21 | $22.00 | $22.02 | $9.40 | 2,413,140 |
| 2016-10-26 | $22.00 | $22.26 | $21.88 | $22.24 | $9.49 | 4,035,950 |
| 2016-10-25 | $22.02 | $22.25 | $21.84 | $21.97 | $9.38 | 3,624,810 |
| 2016-10-24 | $21.90 | $22.24 | $21.82 | $22.00 | $9.39 | 4,812,900 |
| 2016-10-21 | $22.40 | $22.46 | $21.59 | $21.85 | $9.33 | 7,086,510 |
| 2016-10-20 | $22.37 | $22.60 | $22.20 | $22.34 | $9.54 | 2,373,840 |
| 2016-10-19 | $22.75 | $22.90 | $22.35 | $22.36 | $9.55 | 3,278,440 |
| 2016-10-18 | $22.51 | $22.78 | $22.35 | $22.68 | $9.68 | 2,946,940 |
| 2016-10-17 | $22.82 | $23.10 | $22.35 | $22.51 | $9.61 | 2,033,960 |
| 2016-10-14 | $23.19 | $23.19 | $22.73 | $22.86 | $9.76 | 2,609,420 |
| 2016-10-13 | $23.13 | $23.36 | $23.00 | $23.20 | $9.90 | 2,619,380 |
| 2016-10-12 | $23.04 | $23.37 | $22.90 | $23.15 | $9.88 | 3,660,590 |
| 2016-10-11 | $23.01 | $23.80 | $22.75 | $23.44 | $10.01 | 6,579,580 |
| 2016-10-10 | $22.75 | $23.33 | $22.75 | $23.09 | $9.86 | 4,739,880 |
| 2016-10-07 | $22.25 | $22.25 | $22.25 | $22.25 | $9.50 | 0 |
| 2016-10-06 | $22.25 | $22.25 | $22.25 | $22.25 | $9.50 | 0 |
| 2016-10-05 | $22.25 | $22.25 | $22.25 | $22.25 | $9.50 | 0 |
| 2016-10-04 | $22.25 | $22.25 | $22.25 | $22.25 | $9.50 | 0 |
| 2016-10-03 | $22.25 | $22.25 | $22.25 | $22.25 | $9.50 | 0 |
| 2016-09-30 | $22.30 | $22.30 | $22.15 | $22.25 | $9.50 | 1,310,920 |
| 2016-09-29 | $22.32 | $22.46 | $22.20 | $22.25 | $9.50 | 1,302,160 |
| 2016-09-28 | $22.20 | $22.50 | $22.20 | $22.25 | $9.50 | 1,522,000 |
| 2016-09-27 | $22.05 | $22.35 | $21.90 | $22.31 | $9.52 | 2,416,830 |
| 2016-09-26 | $23.00 | $23.09 | $22.10 | $22.12 | $9.44 | 3,638,910 |
| 2016-09-23 | $23.21 | $23.38 | $23.03 | $23.06 | $9.84 | 3,029,050 |
| 2016-09-22 | $23.30 | $23.40 | $22.97 | $23.03 | $9.83 | 3,138,410 |
| 2016-09-21 | $23.06 | $23.30 | $22.80 | $22.95 | $9.80 | 4,462,330 |
| 2016-09-20 | $22.71 | $23.32 | $22.71 | $23.30 | $9.95 | 4,786,520 |
| 2016-09-19 | $22.70 | $23.48 | $22.70 | $22.82 | $9.74 | 6,077,920 |
| 2016-09-16 | $22.14 | $22.14 | $22.14 | $22.14 | $9.45 | 0 |
| 2016-09-15 | $22.14 | $22.14 | $22.14 | $22.14 | $9.45 | 0 |
| 2016-09-14 | $21.93 | $22.88 | $21.60 | $22.14 | $9.45 | 3,295,830 |
| 2016-09-13 | $22.14 | $22.23 | $21.97 | $22.10 | $9.43 | 2,430,340 |
| 2016-09-12 | $22.49 | $22.67 | $21.92 | $21.95 | $9.37 | 5,623,190 |
| 2016-09-09 | $23.48 | $23.66 | $23.08 | $23.09 | $9.86 | 4,112,540 |
| 2016-09-08 | $23.45 | $23.72 | $23.30 | $23.44 | $10.01 | 3,010,870 |
| 2016-09-07 | $23.30 | $23.98 | $23.11 | $23.54 | $10.05 | 6,854,350 |
| 2016-09-06 | $23.10 | $23.44 | $22.68 | $23.31 | $9.95 | 5,462,540 |
| 2016-09-05 | $23.38 | $23.70 | $23.00 | $23.10 | $9.86 | 2,980,850 |
| 2016-09-02 | $23.36 | $23.80 | $23.18 | $23.20 | $9.90 | 4,409,210 |
| 2016-09-01 | $23.70 | $24.28 | $23.39 | $23.72 | $10.13 | 7,776,190 |
| 2016-08-31 | $23.46 | $23.87 | $23.12 | $23.70 | $10.12 | 4,126,310 |
| 2016-08-30 | $24.25 | $24.80 | $23.31 | $23.44 | $10.01 | 7,478,750 |
| 2016-08-29 | $23.90 | $24.20 | $23.63 | $24.06 | $10.27 | 5,286,190 |
| 2016-08-26 | $23.14 | $24.15 | $23.14 | $24.01 | $10.25 | 8,392,410 |
| 2016-08-25 | $23.00 | $23.19 | $22.67 | $23.13 | $9.87 | 4,492,240 |
| 2016-08-24 | $22.99 | $23.82 | $22.96 | $23.39 | $9.99 | 5,635,690 |
| 2016-08-23 | $23.33 | $23.68 | $22.68 | $22.94 | $9.79 | 7,277,610 |
| 2016-08-22 | $24.88 | $24.88 | $23.26 | $23.47 | $10.02 | 12,928,450 |
| 2016-08-19 | $23.80 | $25.25 | $23.61 | $25.20 | $10.76 | 14,044,510 |
| 2016-08-18 | $22.93 | $24.65 | $22.81 | $23.92 | $10.21 | 9,847,630 |
| 2016-08-17 | $22.80 | $23.09 | $22.58 | $22.93 | $9.79 | 3,700,760 |
| 2016-08-16 | $23.29 | $23.29 | $22.80 | $22.89 | $9.77 | 5,067,030 |
| 2016-08-15 | $22.02 | $23.36 | $21.73 | $23.00 | $9.82 | 7,415,880 |
| 2016-08-12 | $21.53 | $22.10 | $21.53 | $22.01 | $9.40 | 2,977,540 |
| 2016-08-11 | $22.28 | $22.45 | $21.68 | $21.71 | $9.27 | 3,504,490 |
| 2016-08-10 | $22.60 | $22.79 | $22.26 | $22.29 | $9.52 | 3,946,760 |
| 2016-08-09 | $22.24 | $22.64 | $22.12 | $22.57 | $9.64 | 3,920,340 |
| 2016-08-08 | $22.02 | $22.25 | $21.50 | $22.20 | $9.48 | 3,321,860 |
| 2016-08-05 | $22.78 | $22.78 | $22.10 | $22.13 | $9.45 | 4,740,720 |
| 2016-08-04 | $21.95 | $22.95 | $21.65 | $22.76 | $9.72 | 7,442,050 |
| 2016-08-03 | $22.01 | $22.10 | $21.61 | $22.01 | $9.40 | 4,484,940 |
| 2016-08-02 | $21.97 | $22.17 | $21.72 | $22.10 | $9.43 | 4,733,990 |
| 2016-08-01 | $21.89 | $22.00 | $21.01 | $21.95 | $9.37 | 5,432,970 |
| 2016-07-29 | $22.87 | $22.97 | $21.70 | $21.80 | $9.31 | 6,832,370 |
| 2016-07-28 | $22.88 | $23.12 | $21.25 | $22.51 | $9.61 | 9,689,670 |
| 2016-07-27 | $25.47 | $25.60 | $22.87 | $22.87 | $9.76 | 12,048,950 |
| 2016-07-26 | $25.46 | $25.79 | $24.81 | $25.41 | $10.85 | 8,559,380 |
| 2016-07-25 | $26.22 | $26.88 | $25.39 | $25.79 | $11.01 | 13,604,420 |
| 2016-07-22 | $24.40 | $26.17 | $24.23 | $25.95 | $11.08 | 15,377,920 |
| 2016-07-21 | $24.51 | $25.25 | $24.31 | $24.53 | $10.47 | 11,165,360 |
| 2016-07-20 | $23.65 | $25.80 | $23.56 | $24.77 | $10.57 | 18,701,860 |
| 2016-07-19 | $22.52 | $23.94 | $22.25 | $23.88 | $10.19 | 8,968,410 |
| 2016-07-18 | $22.33 | $22.80 | $22.12 | $22.52 | $9.61 | 3,356,000 |
| 2016-07-15 | $23.30 | $23.49 | $22.37 | $22.48 | $9.60 | 5,287,770 |
| 2016-07-14 | $23.14 | $23.35 | $22.77 | $23.14 | $9.88 | 5,288,800 |
| 2016-07-13 | $23.46 | $23.90 | $23.02 | $23.19 | $9.90 | 8,939,660 |
| 2016-07-12 | $22.55 | $23.60 | $21.91 | $23.58 | $10.07 | 13,609,620 |
| 2016-07-11 | $23.27 | $23.34 | $22.31 | $22.44 | $9.58 | 9,920,830 |
| 2016-07-08 | $23.10 | $23.35 | $22.88 | $23.14 | $9.88 | 6,706,400 |
| 2016-07-07 | $23.22 | $23.60 | $22.75 | $23.16 | $9.89 | 9,541,410 |
| 2016-07-06 | $23.59 | $24.09 | $23.21 | $23.46 | $10.02 | 8,366,500 |
| 2016-07-05 | $24.01 | $24.02 | $23.39 | $23.60 | $10.08 | 12,779,830 |
| 2016-07-04 | $23.74 | $24.46 | $23.32 | $24.33 | $10.39 | 15,844,900 |
| 2016-07-01 | $22.40 | $24.54 | $22.05 | $23.87 | $10.19 | 19,033,670 |
| 2016-06-30 | $21.05 | $22.95 | $20.83 | $22.31 | $9.52 | 19,044,440 |
| 2016-06-29 | $21.80 | $21.92 | $21.00 | $21.37 | $9.12 | 17,518,790 |
| 2016-06-28 | $20.29 | $21.67 | $20.20 | $21.67 | $9.25 | 18,469,280 |
| 2016-06-27 | $18.62 | $19.70 | $18.62 | $19.70 | $8.41 | 8,127,130 |
| 2016-06-24 | $18.40 | $18.60 | $17.46 | $17.91 | $7.65 | 4,657,860 |
| 2016-06-23 | $18.07 | $18.65 | $18.01 | $18.40 | $7.86 | 3,877,960 |
| 2016-06-22 | $17.80 | $18.25 | $17.45 | $18.21 | $7.77 | 3,363,910 |
| 2016-06-21 | $18.08 | $18.60 | $17.58 | $17.78 | $7.59 | 3,708,840 |
| 2016-06-20 | $18.42 | $18.45 | $17.77 | $17.98 | $7.68 | 3,230,040 |
| 2016-06-17 | $17.48 | $17.85 | $17.41 | $17.59 | $7.51 | 2,660,050 |
| 2016-06-16 | $17.79 | $17.79 | $17.35 | $17.40 | $7.43 | 3,004,150 |
| 2016-06-15 | $17.05 | $17.96 | $16.90 | $17.81 | $7.60 | 3,296,240 |
| 2016-06-14 | $17.23 | $17.46 | $17.01 | $17.20 | $7.34 | 3,127,190 |
| 2016-06-13 | $18.36 | $18.65 | $17.16 | $17.23 | $7.36 | 3,842,030 |
| 2016-06-10 | $18.95 | $18.95 | $18.95 | $18.95 | $8.09 | 0 |
| 2016-06-09 | $18.95 | $18.95 | $18.95 | $18.95 | $8.09 | 0 |
| 2016-06-08 | $18.95 | $19.09 | $18.80 | $18.95 | $8.09 | 2,883,470 |
| 2016-06-07 | $19.01 | $19.08 | $18.70 | $18.92 | $8.08 | 2,876,950 |
| 2016-06-06 | $19.23 | $19.44 | $18.88 | $19.01 | $8.12 | 3,404,330 |
| 2016-06-03 | $19.66 | $19.69 | $19.09 | $19.23 | $8.21 | 4,541,140 |
| 2016-06-02 | $19.14 | $19.43 | $18.85 | $19.42 | $8.29 | 4,774,990 |
| 2016-06-01 | $18.91 | $18.91 | $18.91 | $18.91 | $8.07 | 0 |
| 2016-05-31 | $17.53 | $19.24 | $17.53 | $18.91 | $8.07 | 8,075,050 |
| 2016-05-30 | $17.40 | $17.85 | $17.35 | $17.51 | $7.48 | 2,631,040 |
| 2016-05-27 | $17.78 | $17.85 | $17.08 | $17.56 | $7.50 | 2,950,460 |
| 2016-05-26 | $17.55 | $17.87 | $16.88 | $17.85 | $7.62 | 4,319,720 |
| 2016-05-25 | $17.85 | $18.57 | $17.64 | $17.64 | $7.53 | 5,517,460 |
| 2016-05-24 | $17.63 | $17.86 | $17.40 | $17.64 | $7.53 | 3,349,320 |
| 2016-05-23 | $17.51 | $17.90 | $17.51 | $17.60 | $7.51 | 3,338,280 |
| 2016-05-20 | $16.89 | $17.45 | $16.61 | $17.41 | $7.43 | 2,661,020 |
| 2016-05-19 | $16.94 | $17.96 | $16.94 | $17.16 | $7.33 | 4,694,080 |
| 2016-05-18 | $17.53 | $17.73 | $16.53 | $16.98 | $7.25 | 4,288,100 |
| 2016-05-17 | $17.70 | $18.38 | $17.28 | $17.86 | $7.62 | 4,517,970 |
| 2016-05-16 | $17.00 | $17.85 | $16.89 | $17.73 | $7.57 | 3,498,500 |
| 2016-05-13 | $17.18 | $17.95 | $17.18 | $17.46 | $7.45 | 4,795,940 |
| 2016-05-12 | $17.36 | $17.60 | $16.61 | $17.35 | $7.41 | 5,612,460 |
| 2016-05-11 | $18.80 | $18.96 | $17.80 | $17.85 | $7.62 | 7,349,010 |
| 2016-05-10 | $19.50 | $19.74 | $19.12 | $19.12 | $8.16 | 10,750,570 |
| 2016-05-09 | $20.50 | $22.31 | $20.30 | $21.24 | $9.07 | 9,343,540 |
| 2016-05-06 | $44.35 | $44.35 | $40.62 | $40.81 | $8.66 | 5,423,730 |
| 2016-05-05 | $42.20 | $44.36 | $41.55 | $44.03 | $9.34 | 5,046,090 |
| 2016-05-04 | $41.48 | $42.51 | $41.11 | $42.31 | $8.98 | 2,806,120 |
| 2016-05-03 | $39.10 | $41.01 | $39.10 | $40.90 | $8.68 | 2,110,470 |
| 2016-05-02 | $38.92 | $38.92 | $38.92 | $38.92 | $8.26 | 0 |
| 2016-04-29 | $38.36 | $39.28 | $38.30 | $38.92 | $8.26 | 1,318,450 |
| 2016-04-28 | $38.90 | $38.95 | $37.29 | $38.36 | $8.14 | 1,170,830 |
| 2016-04-27 | $38.99 | $39.29 | $38.33 | $38.53 | $8.17 | 1,010,890 |
| 2016-04-26 | $38.59 | $39.45 | $38.43 | $38.99 | $8.27 | 1,342,080 |
| 2016-04-25 | $37.40 | $39.10 | $37.03 | $39.00 | $8.27 | 2,063,230 |
| 2016-04-22 | $36.79 | $37.78 | $36.63 | $37.58 | $7.97 | 1,195,060 |
| 2016-04-21 | $37.89 | $38.09 | $37.07 | $37.11 | $7.87 | 1,943,850 |
| 2016-04-20 | $41.48 | $41.56 | $37.09 | $37.84 | $8.03 | 3,726,440 |
| 2016-04-19 | $42.00 | $42.33 | $41.10 | $41.21 | $8.74 | 2,277,070 |
| 2016-04-18 | $42.03 | $42.20 | $41.41 | $41.93 | $8.90 | 1,680,680 |
| 2016-04-15 | $42.58 | $43.64 | $42.41 | $42.64 | $9.05 | 3,179,380 |
| 2016-04-14 | $42.75 | $42.75 | $41.75 | $42.54 | $9.03 | 2,372,580 |
| 2016-04-13 | $42.00 | $43.15 | $41.58 | $42.23 | $8.96 | 2,906,630 |
| 2016-04-12 | $42.45 | $42.45 | $41.14 | $41.61 | $8.83 | 2,349,560 |
| 2016-04-11 | $41.90 | $42.70 | $41.60 | $42.47 | $9.01 | 2,298,430 |
| 2016-04-08 | $41.98 | $42.30 | $40.85 | $41.47 | $8.80 | 2,351,010 |
| 2016-04-07 | $43.52 | $43.75 | $42.35 | $42.36 | $8.99 | 3,588,310 |
| 2016-04-06 | $42.01 | $43.60 | $41.95 | $43.33 | $9.19 | 3,812,980 |
| 2016-04-05 | $40.75 | $42.67 | $40.50 | $42.61 | $9.04 | 3,876,560 |
| 2016-04-04 | $41.00 | $41.00 | $41.00 | $41.00 | $8.70 | 0 |
| 2016-04-01 | $41.87 | $41.87 | $40.28 | $41.00 | $8.70 | 2,683,140 |
| 2016-03-31 | $42.90 | $42.90 | $41.88 | $42.00 | $8.91 | 3,811,380 |
| 2016-03-30 | $40.06 | $42.25 | $40.01 | $42.07 | $8.93 | 3,975,400 |
| 2016-03-29 | $41.20 | $41.36 | $39.00 | $39.75 | $8.43 | 3,271,520 |
| 2016-03-28 | $42.20 | $43.08 | $40.70 | $40.95 | $8.69 | 2,582,490 |
| 2016-03-25 | $43.37 | $43.98 | $41.81 | $42.32 | $8.98 | 3,574,740 |
| 2016-03-24 | $44.90 | $46.00 | $43.66 | $44.47 | $9.43 | 9,040,290 |
| 2016-03-23 | $40.50 | $43.86 | $40.46 | $43.81 | $9.29 | 3,658,540 |
| 2016-03-22 | $40.00 | $41.68 | $39.90 | $40.90 | $8.68 | 2,207,290 |
| 2016-03-21 | $39.61 | $41.42 | $39.23 | $41.39 | $8.78 | 3,648,600 |
| 2016-03-18 | $37.00 | $39.97 | $36.86 | $39.00 | $8.27 | 3,167,330 |
| 2016-03-17 | $35.06 | $37.20 | $34.61 | $36.88 | $7.82 | 2,348,050 |
| 2016-03-16 | $35.97 | $36.20 | $34.50 | $34.80 | $7.38 | 1,411,060 |
| 2016-03-15 | $36.05 | $36.26 | $35.38 | $35.68 | $7.57 | 1,394,480 |
| 2016-03-14 | $34.06 | $36.38 | $34.06 | $36.30 | $7.70 | 2,361,590 |
| 2016-03-11 | $33.01 | $34.00 | $32.90 | $33.80 | $7.17 | 792,950 |
| 2016-03-10 | $34.73 | $34.97 | $33.29 | $33.82 | $7.18 | 962,350 |
| 2016-03-09 | $34.80 | $35.18 | $34.05 | $34.39 | $7.30 | 928,130 |
| 2016-03-08 | $34.60 | $35.48 | $32.70 | $35.19 | $7.47 | 1,700,950 |
| 2016-03-07 | $34.22 | $35.68 | $34.22 | $34.67 | $7.36 | 1,659,060 |
| 2016-03-04 | $36.30 | $36.50 | $33.16 | $34.02 | $7.22 | 2,177,500 |
| 2016-03-03 | $36.20 | $38.00 | $36.00 | $36.51 | $7.75 | 3,218,100 |
| 2016-03-02 | $34.00 | $37.00 | $33.83 | $36.56 | $7.76 | 2,400,330 |
| 2016-03-01 | $34.60 | $35.08 | $32.26 | $34.74 | $7.37 | 2,997,980 |
| 2016-02-29 | $37.50 | $37.50 | $34.00 | $34.73 | $7.37 | 1,378,590 |
| 2016-02-26 | $39.04 | $39.50 | $37.07 | $37.73 | $8.00 | 1,963,610 |
| 2016-02-25 | $43.30 | $43.37 | $39.04 | $39.04 | $8.28 | 1,569,990 |
| 2016-02-24 | $43.84 | $44.20 | $42.40 | $43.38 | $9.20 | 1,119,390 |
| 2016-02-23 | $45.60 | $45.88 | $43.48 | $44.01 | $9.34 | 1,004,970 |
| 2016-02-22 | $45.80 | $46.13 | $44.31 | $45.34 | $9.62 | 1,119,330 |
| 2016-02-19 | $43.80 | $45.60 | $42.86 | $44.83 | $9.51 | 1,292,480 |
| 2016-02-18 | $45.10 | $45.88 | $43.50 | $43.73 | $9.28 | 1,490,770 |
| 2016-02-17 | $44.37 | $44.75 | $43.51 | $44.66 | $9.48 | 1,246,850 |
| 2016-02-16 | $42.69 | $44.48 | $42.69 | $44.27 | $9.39 | 1,402,230 |
| 2016-02-15 | $41.70 | $42.88 | $40.14 | $42.53 | $9.02 | 547,270 |
| 2016-02-12 | $42.70 | $42.70 | $42.70 | $42.70 | $9.06 | 0 |
| 2016-02-11 | $42.70 | $42.70 | $42.70 | $42.70 | $9.06 | 0 |
| 2016-02-10 | $42.70 | $42.70 | $42.70 | $42.70 | $9.06 | 0 |
| 2016-02-09 | $42.70 | $42.70 | $42.70 | $42.70 | $9.06 | 0 |
| 2016-02-08 | $42.70 | $42.70 | $42.70 | $42.70 | $9.06 | 0 |
| 2016-02-05 | $42.50 | $43.28 | $42.18 | $42.70 | $9.06 | 710,940 |
| 2016-02-04 | $41.20 | $43.50 | $41.19 | $43.07 | $9.14 | 1,751,420 |
| 2016-02-03 | $40.36 | $41.25 | $39.70 | $41.19 | $8.74 | 1,239,540 |
| 2016-02-02 | $39.09 | $41.62 | $39.09 | $41.15 | $8.73 | 1,825,170 |
| 2016-02-01 | $40.27 | $40.59 | $38.50 | $39.19 | $8.31 | 1,295,100 |
| 2016-01-29 | $38.29 | $41.19 | $37.78 | $40.73 | $8.64 | 1,787,820 |
| 2016-01-28 | $39.50 | $40.00 | $38.38 | $38.90 | $8.25 | 615,720 |
| 2016-01-27 | $39.50 | $42.96 | $37.05 | $40.88 | $8.67 | 2,004,900 |
| 2016-01-26 | $41.63 | $42.40 | $38.27 | $40.01 | $8.49 | 1,434,730 |
| 2016-01-25 | $43.16 | $44.00 | $42.00 | $42.52 | $9.02 | 1,284,600 |
| 2016-01-22 | $42.70 | $43.16 | $41.52 | $43.13 | $9.15 | 972,950 |
| 2016-01-21 | $42.26 | $44.48 | $41.51 | $42.18 | $8.95 | 1,530,830 |
| 2016-01-20 | $43.40 | $43.90 | $42.50 | $42.99 | $9.12 | 1,495,210 |
| 2016-01-19 | $41.62 | $43.78 | $40.63 | $43.64 | $9.26 | 1,937,010 |
| 2016-01-18 | $39.00 | $42.95 | $38.90 | $41.50 | $8.80 | 2,393,230 |
| 2016-01-15 | $43.79 | $43.79 | $39.95 | $40.49 | $8.59 | 1,638,340 |
| 2016-01-14 | $40.50 | $44.50 | $39.88 | $44.33 | $9.41 | 1,714,860 |
| 2016-01-13 | $44.31 | $44.31 | $41.87 | $41.93 | $8.90 | 1,125,250 |
| 2016-01-12 | $43.45 | $45.90 | $41.80 | $43.87 | $9.31 | 1,534,120 |
| 2016-01-11 | $45.70 | $47.20 | $42.88 | $43.28 | $9.18 | 1,061,930 |
| 2016-01-08 | $47.92 | $48.10 | $44.01 | $47.11 | $9.99 | 845,870 |
| 2016-01-07 | $50.72 | $50.72 | $46.54 | $46.54 | $9.87 | 203,100 |
| 2016-01-06 | $50.52 | $51.95 | $49.70 | $51.71 | $10.97 | 1,155,700 |
| 2016-01-05 | $49.38 | $52.39 | $48.19 | $50.02 | $10.61 | 1,119,470 |
| 2016-01-04 | $57.50 | $57.95 | $52.10 | $52.22 | $11.08 | 958,350 |
| 2016-01-01 | $57.82 | $57.82 | $57.82 | $57.82 | $12.27 | 0 |
| 2015-12-31 | $58.08 | $58.88 | $57.16 | $57.82 | $12.27 | 1,673,340 |
| 2015-12-30 | $58.89 | $59.42 | $57.25 | $58.04 | $12.31 | 2,425,390 |
| 2015-12-29 | $60.28 | $61.70 | $57.66 | $58.79 | $12.47 | 1,441,420 |
| 2015-12-28 | $61.80 | $62.99 | $59.80 | $60.08 | $12.75 | 500,180 |
| 2015-12-25 | $61.55 | $62.79 | $61.07 | $62.06 | $13.17 | 387,120 |
| 2015-12-24 | $62.22 | $62.66 | $60.07 | $61.54 | $13.06 | 670,520 |
| 2015-12-23 | $65.00 | $65.20 | $62.30 | $62.45 | $13.25 | 884,910 |
| 2015-12-22 | $63.88 | $65.57 | $63.82 | $64.77 | $13.74 | 1,086,290 |
| 2015-12-21 | $63.89 | $64.87 | $63.59 | $64.00 | $13.58 | 716,850 |
| 2015-12-18 | $66.00 | $66.00 | $59.38 | $64.99 | $13.79 | 932,460 |
| 2015-12-17 | $62.66 | $65.98 | $62.42 | $65.98 | $14.00 | 1,150,250 |
| 2015-12-16 | $62.70 | $63.28 | $61.72 | $62.64 | $13.29 | 586,340 |
| 2015-12-15 | $62.21 | $63.80 | $62.21 | $62.94 | $13.35 | 512,020 |
| 2015-12-14 | $62.81 | $63.98 | $61.00 | $62.82 | $13.33 | 502,160 |
| 2015-12-11 | $64.31 | $65.50 | $62.81 | $63.43 | $13.46 | 382,900 |
| 2015-12-10 | $64.70 | $66.68 | $64.00 | $65.10 | $13.81 | 796,260 |
| 2015-12-09 | $64.01 | $65.50 | $63.42 | $64.59 | $13.70 | 367,500 |
| 2015-12-08 | $64.30 | $64.96 | $62.10 | $64.48 | $13.68 | 696,240 |
| 2015-12-07 | $62.81 | $64.99 | $62.80 | $64.64 | $13.71 | 417,360 |
| 2015-12-04 | $64.00 | $66.00 | $62.29 | $63.45 | $13.46 | 898,800 |
| 2015-12-03 | $60.40 | $64.99 | $60.20 | $64.36 | $13.65 | 1,097,800 |
| 2015-12-02 | $61.50 | $61.98 | $57.00 | $61.02 | $12.95 | 1,485,550 |
| 2015-12-01 | $63.39 | $64.50 | $59.50 | $62.20 | $13.20 | 1,212,980 |
| 2015-11-30 | $63.91 | $65.00 | $60.01 | $62.65 | $13.29 | 776,690 |
| 2015-11-27 | $68.00 | $68.00 | $63.00 | $63.91 | $13.56 | 753,170 |
| 2015-11-26 | $71.30 | $71.30 | $68.12 | $68.27 | $14.48 | 611,920 |
| 2015-11-25 | $74.49 | $74.49 | $69.52 | $70.19 | $14.89 | 947,550 |
| 2015-11-24 | $66.70 | $68.80 | $65.70 | $68.39 | $14.51 | 446,260 |
| 2015-11-23 | $69.01 | $69.46 | $67.00 | $67.46 | $14.31 | 445,870 |
| 2015-11-20 | $69.00 | $70.69 | $68.01 | $69.29 | $14.70 | 766,250 |
| 2015-11-19 | $66.06 | $71.38 | $65.71 | $69.16 | $14.67 | 498,580 |
| 2015-11-18 | $67.83 | $67.84 | $65.56 | $65.71 | $13.94 | 504,580 |
| 2015-11-17 | $67.51 | $69.16 | $65.66 | $67.41 | $14.30 | 1,341,940 |
| 2015-11-16 | $64.21 | $67.59 | $63.63 | $67.51 | $14.32 | 1,231,360 |
| 2015-11-13 | $67.00 | $67.90 | $65.05 | $65.96 | $13.99 | 928,300 |
| 2015-11-12 | $70.14 | $70.99 | $66.90 | $68.67 | $14.57 | 1,270,380 |
| 2015-11-11 | $67.98 | $71.60 | $67.00 | $70.72 | $15.00 | 1,594,950 |
| 2015-11-10 | $70.00 | $71.65 | $67.02 | $68.66 | $14.57 | 2,025,510 |
| 2015-11-09 | $67.00 | $71.00 | $67.00 | $68.68 | $14.57 | 2,003,850 |
| 2015-11-06 | $66.05 | $69.05 | $65.31 | $67.71 | $14.37 | 933,480 |
| 2015-11-05 | $67.79 | $69.58 | $65.30 | $66.04 | $14.01 | 1,766,140 |
| 2015-11-04 | $62.10 | $68.02 | $61.91 | $67.94 | $14.41 | 2,648,130 |
| 2015-11-03 | $62.60 | $64.74 | $61.88 | $62.98 | $13.36 | 1,613,520 |
| 2015-11-02 | $60.45 | $64.78 | $59.56 | $62.71 | $13.30 | 1,455,760 |
| 2015-10-30 | $60.00 | $62.88 | $58.88 | $60.75 | $12.89 | 668,220 |
| 2015-10-29 | $62.56 | $62.95 | $58.93 | $60.59 | $12.85 | 547,580 |
| 2015-10-28 | $59.80 | $65.00 | $59.80 | $61.79 | $13.11 | 1,218,220 |
| 2015-10-27 | $60.00 | $61.58 | $57.18 | $60.46 | $12.83 | 780,310 |
| 2015-10-26 | $62.01 | $62.95 | $60.10 | $60.93 | $12.93 | 1,022,410 |
| 2015-10-23 | $63.55 | $63.55 | $60.02 | $62.08 | $13.17 | 1,267,910 |
| 2015-10-22 | $60.56 | $63.95 | $59.10 | $62.85 | $13.33 | 1,594,030 |
| 2015-10-21 | $64.88 | $65.20 | $59.01 | $61.09 | $12.96 | 2,628,010 |
| 2015-10-20 | $60.05 | $64.50 | $58.00 | $62.68 | $13.30 | 1,660,360 |
| 2015-10-19 | $55.00 | $60.01 | $54.01 | $60.01 | $12.73 | 1,899,830 |
| 2015-10-16 | $54.17 | $54.90 | $53.08 | $54.55 | $11.57 | 957,300 |
| 2015-10-15 | $52.50 | $54.25 | $52.18 | $54.09 | $11.48 | 1,552,430 |
| 2015-10-14 | $53.18 | $54.14 | $52.18 | $53.01 | $11.25 | 840,650 |
| 2015-10-13 | $53.18 | $54.79 | $53.02 | $53.64 | $11.38 | 799,220 |
| 2015-10-12 | $54.00 | $57.34 | $53.00 | $53.14 | $11.27 | 1,067,530 |
| 2015-10-09 | $52.50 | $52.50 | $51.02 | $52.38 | $11.11 | 305,850 |
| 2015-10-08 | $50.15 | $52.80 | $50.15 | $52.13 | $11.06 | 446,630 |
| 2015-10-07 | $49.45 | $49.45 | $49.45 | $49.45 | $10.49 | 0 |
| 2015-10-06 | $49.45 | $49.45 | $49.45 | $49.45 | $10.49 | 0 |
| 2015-10-05 | $49.45 | $49.45 | $49.45 | $49.45 | $10.49 | 0 |
| 2015-10-02 | $49.45 | $49.45 | $49.45 | $49.45 | $10.49 | 0 |
| 2015-10-01 | $49.45 | $49.45 | $49.45 | $49.45 | $10.49 | 0 |
| 2015-09-30 | $48.50 | $50.59 | $48.50 | $49.45 | $10.49 | 488,270 |
| 2015-09-29 | $48.00 | $50.50 | $47.80 | $49.60 | $10.52 | 756,170 |
| 2015-09-28 | $47.00 | $49.79 | $45.50 | $49.53 | $10.51 | 788,950 |
| 2015-09-25 | $47.82 | $48.12 | $45.44 | $46.89 | $9.95 | 685,710 |
| 2015-09-24 | $46.28 | $47.82 | $45.92 | $47.79 | $10.14 | 958,890 |
| 2015-09-23 | $46.42 | $47.86 | $46.08 | $46.88 | $9.95 | 605,840 |
| 2015-09-22 | $46.76 | $48.43 | $45.42 | $47.68 | $10.12 | 2,223,730 |
| 2015-09-21 | $42.01 | $45.58 | $42.01 | $45.47 | $9.65 | 1,183,880 |
| 2015-09-18 | $43.24 | $44.35 | $41.08 | $42.69 | $9.06 | 929,990 |
| 2015-09-17 | $44.00 | $47.25 | $43.20 | $43.31 | $9.19 | 1,478,340 |
| 2015-09-16 | $41.96 | $46.07 | $40.21 | $45.42 | $9.64 | 1,629,360 |
| 2015-09-15 | $44.47 | $45.90 | $41.88 | $41.88 | $8.89 | 622,000 |
| 2015-09-14 | $48.25 | $49.34 | $44.10 | $46.53 | $9.87 | 688,420 |
| 2015-09-11 | $47.99 | $49.49 | $46.20 | $48.15 | $10.22 | 501,860 |
| 2015-09-10 | $48.04 | $49.36 | $47.16 | $47.99 | $10.18 | 358,340 |
| 2015-09-09 | $47.50 | $50.50 | $46.66 | $49.34 | $10.47 | 1,215,460 |
| 2015-09-08 | $44.95 | $47.90 | $43.01 | $47.45 | $10.07 | 550,470 |
| 2015-09-07 | $42.68 | $46.30 | $42.68 | $45.73 | $9.70 | 1,295,590 |
| 2015-09-04 | $43.51 | $43.51 | $43.51 | $43.51 | $9.23 | 0 |
| 2015-09-03 | $43.51 | $43.51 | $43.51 | $43.51 | $9.23 | 0 |
| 2015-09-02 | $43.77 | $46.94 | $42.48 | $43.51 | $9.23 | 962,500 |
| 2015-09-01 | $49.81 | $49.81 | $45.09 | $47.20 | $10.01 | 603,050 |
| 2015-08-31 | $53.24 | $53.24 | $49.60 | $50.10 | $10.63 | 547,650 |
| 2015-08-28 | $50.88 | $53.80 | $49.63 | $53.43 | $11.34 | 1,322,700 |
| 2015-08-27 | $50.00 | $54.03 | $48.20 | $51.18 | $10.86 | 2,489,990 |
| 2015-08-26 | $52.40 | $52.46 | $47.08 | $51.77 | $10.98 | 1,180,730 |
| 2015-08-25 | $49.00 | $53.00 | $48.20 | $51.45 | $10.92 | 709,300 |
| 2015-08-24 | $56.10 | $58.88 | $53.55 | $53.55 | $11.36 | 924,980 |
| 2015-08-21 | $58.80 | $59.99 | $55.02 | $59.50 | $12.62 | 640,900 |
| 2015-08-20 | $61.44 | $63.37 | $60.02 | $60.37 | $12.81 | 439,640 |
| 2015-08-19 | $58.22 | $62.50 | $57.02 | $62.49 | $13.26 | 741,040 |
| 2015-08-18 | $65.28 | $65.80 | $58.58 | $59.41 | $12.60 | 1,154,400 |
| 2015-08-17 | $66.11 | $66.65 | $63.98 | $64.88 | $13.77 | 982,910 |
| 2015-08-14 | $65.50 | $67.60 | $64.00 | $66.78 | $14.17 | 1,321,030 |
| 2015-08-13 | $63.98 | $65.24 | $63.08 | $64.02 | $13.58 | 895,660 |
| 2015-08-12 | $61.88 | $64.89 | $60.94 | $63.98 | $13.57 | 959,500 |
| 2015-08-11 | $62.80 | $63.08 | $61.05 | $62.15 | $13.19 | 1,004,010 |
| 2015-08-10 | $59.06 | $63.00 | $59.06 | $62.42 | $13.24 | 1,193,240 |
| 2015-08-07 | $56.68 | $59.20 | $56.68 | $58.78 | $12.47 | 1,438,370 |
| 2015-08-06 | $55.50 | $57.58 | $55.50 | $56.38 | $11.96 | 615,870 |
| 2015-08-05 | $57.55 | $58.59 | $56.77 | $57.40 | $12.18 | 957,900 |
| 2015-08-04 | $53.40 | $58.47 | $53.40 | $58.19 | $12.35 | 1,273,850 |
| 2015-08-03 | $55.56 | $56.96 | $53.05 | $54.86 | $11.64 | 1,004,970 |
| 2015-07-31 | $57.98 | $58.00 | $54.32 | $57.55 | $12.21 | 2,019,200 |
| 2015-07-30 | $62.01 | $64.00 | $57.00 | $59.16 | $12.55 | 1,122,160 |
| 2015-07-29 | $61.00 | $63.20 | $57.50 | $63.12 | $13.39 | 948,140 |
Shanghai Baosight Software Company Ltd (600845) News Headlines
Recent Shanghai Baosight Software Company Ltd (600845) News
Similar Companies to Shanghai Baosight Software Company Ltd (600845) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |