Anhui SunCreate Electronics Company Ltd (600990) Exchange: SHG
Data as of Aug. 27, 2025
$28.88 ($-0.19) -0.65%
Anhui SunCreate Electronics Company Ltd - Daily Information
Click for more stock information on Anhui SunCreate Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $29.20 |
| Previous Close | $28.88 |
| High | $29.86 |
| Low | $28.85 |
| Adjusted Open | $29.20 |
| Previous Adjusted Close | $28.88 |
| Adjusted High | $29.86 |
| Adjusted Low | $28.85 |
About Anhui SunCreate Electronics Company Ltd (600990)
Anhui Sun-Create Electronics Co., Ltd is a company primarily engaged in the electronic industry. The Company's principal products are radars and radar-related equipment, including meteorological radars, radars for aviation management, wind profile radars and others; broadcasting and television products, including microwave components, tuners and antennas, as well as set-top boxes; public security products, including emergency command and communications systems, intelligent transportation systems and other information system integration services, as well as power supplies and others. It distributes its products in domestic and overseas markets.
Invest in Anhui SunCreate Electronics Company Ltd (600990)
Historical Stock Data for Anhui SunCreate Electronics Company Ltd (600990)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $29.20 | $29.86 | $28.85 | $28.88 | $28.88 | 19,200,640 |
| 2025-08-07 | $28.75 | $29.45 | $27.89 | $29.07 | $29.07 | 22,070,740 |
| 2025-08-06 | $27.69 | $29.05 | $27.60 | $28.76 | $28.76 | 23,592,730 |
| 2025-08-05 | $27.28 | $28.05 | $27.06 | $27.79 | $27.79 | 12,876,210 |
| 2025-08-04 | $26.16 | $27.35 | $26.02 | $27.29 | $27.29 | 11,166,080 |
| 2025-08-01 | $27.09 | $27.09 | $25.75 | $26.40 | $26.40 | 13,997,050 |
| 2025-07-31 | $27.01 | $28.09 | $26.90 | $27.10 | $27.10 | 11,911,280 |
| 2025-07-30 | $28.35 | $28.47 | $26.98 | $27.28 | $27.28 | 17,319,870 |
| 2025-07-29 | $27.87 | $28.33 | $27.51 | $28.33 | $28.33 | 12,413,680 |
| 2025-07-28 | $27.33 | $28.33 | $27.22 | $27.99 | $27.99 | 12,207,090 |
| 2025-07-25 | $27.97 | $28.09 | $27.38 | $27.43 | $27.43 | 7,532,450 |
| 2025-07-24 | $26.91 | $27.94 | $26.89 | $27.80 | $27.80 | 9,679,540 |
| 2025-07-23 | $28.21 | $28.52 | $27.34 | $27.44 | $27.44 | 13,468,790 |
| 2025-07-22 | $28.08 | $28.75 | $27.80 | $28.19 | $28.19 | 17,625,420 |
| 2025-07-21 | $28.00 | $28.20 | $27.57 | $28.08 | $28.08 | 14,506,630 |
| 2025-07-18 | $27.68 | $28.29 | $27.50 | $27.97 | $27.97 | 17,615,740 |
| 2025-07-17 | $26.49 | $27.49 | $26.35 | $27.44 | $27.44 | 13,395,610 |
| 2025-07-16 | $26.37 | $27.09 | $26.21 | $26.49 | $26.49 | 9,446,520 |
| 2025-07-15 | $27.11 | $27.11 | $26.02 | $26.37 | $26.37 | 17,106,450 |
| 2025-07-14 | $27.77 | $28.24 | $27.46 | $27.65 | $27.65 | 10,038,450 |
| 2025-07-11 | $27.08 | $28.08 | $27.08 | $27.77 | $27.77 | 13,708,840 |
| 2025-07-10 | $27.70 | $27.90 | $26.96 | $27.39 | $27.39 | 15,169,760 |
| 2025-07-09 | $27.54 | $28.85 | $27.39 | $28.20 | $28.20 | 26,929,610 |
| 2025-07-08 | $27.58 | $27.89 | $27.27 | $27.54 | $27.54 | 13,743,690 |
| 2025-07-07 | $27.68 | $28.11 | $27.46 | $27.80 | $27.80 | 13,843,020 |
| 2025-07-04 | $28.86 | $29.12 | $27.62 | $27.68 | $27.68 | 25,911,590 |
| 2025-07-03 | $28.63 | $30.24 | $28.63 | $28.94 | $28.94 | 31,452,690 |
| 2025-07-02 | $30.84 | $31.30 | $28.62 | $28.77 | $28.77 | 43,064,600 |
| 2025-06-30 | $25.52 | $28.04 | $25.50 | $28.04 | $28.04 | 22,341,050 |
| 2025-06-27 | $25.50 | $26.10 | $25.36 | $25.49 | $25.49 | 12,067,830 |
| 2025-06-26 | $25.06 | $26.31 | $24.93 | $25.52 | $25.52 | 19,436,950 |
| 2025-06-25 | $24.81 | $25.48 | $24.71 | $25.18 | $25.18 | 15,281,980 |
| 2025-06-24 | $24.44 | $25.20 | $24.32 | $24.86 | $24.86 | 12,279,850 |
| 2025-06-23 | $24.30 | $24.95 | $24.16 | $24.90 | $24.90 | 12,615,020 |
| 2025-06-20 | $24.68 | $24.80 | $24.24 | $24.42 | $24.42 | 12,496,920 |
| 2025-06-19 | $26.42 | $26.42 | $24.30 | $24.89 | $24.89 | 23,927,410 |
| 2025-06-18 | $27.01 | $27.77 | $26.45 | $26.70 | $26.70 | 19,332,920 |
| 2025-06-17 | $27.50 | $27.83 | $26.48 | $26.84 | $26.84 | 15,171,380 |
| 2025-06-13 | $27.43 | $28.47 | $26.73 | $27.80 | $27.80 | 29,777,570 |
| 2025-06-12 | $26.03 | $28.20 | $25.65 | $27.43 | $27.43 | 25,847,000 |
| 2025-06-11 | $26.41 | $26.46 | $25.72 | $26.05 | $26.05 | 15,299,440 |
| 2025-06-10 | $28.38 | $28.57 | $26.39 | $26.40 | $26.40 | 24,111,920 |
| 2025-06-09 | $26.78 | $29.00 | $26.78 | $28.32 | $28.32 | 27,448,650 |
| 2025-06-06 | $26.95 | $27.23 | $26.16 | $26.50 | $26.50 | 18,191,640 |
| 2025-06-05 | $26.56 | $27.71 | $26.56 | $26.90 | $26.90 | 28,783,650 |
| 2025-06-04 | $28.49 | $30.59 | $26.66 | $27.50 | $27.50 | 45,672,230 |
| 2025-06-03 | $27.68 | $29.69 | $27.50 | $28.89 | $28.89 | 45,730,720 |
| 2025-05-30 | $29.56 | $29.68 | $26.77 | $26.99 | $26.99 | 41,441,660 |
| 2025-05-29 | $26.00 | $29.10 | $25.61 | $29.10 | $29.10 | 46,848,220 |
| 2025-05-28 | $25.59 | $28.18 | $25.11 | $26.45 | $26.45 | 44,088,840 |
| 2025-05-27 | $23.53 | $25.63 | $23.37 | $25.63 | $25.63 | 33,416,560 |
| 2025-05-26 | $22.89 | $23.67 | $22.43 | $23.30 | $23.30 | 22,281,800 |
| 2025-05-23 | $22.80 | $24.50 | $22.43 | $23.65 | $23.65 | 39,939,120 |
| 2025-05-22 | $20.52 | $22.73 | $20.45 | $22.73 | $22.73 | 13,649,600 |
| 2025-05-21 | $20.87 | $20.92 | $20.54 | $20.66 | $20.66 | 7,302,540 |
| 2025-05-20 | $21.62 | $21.62 | $20.90 | $21.00 | $21.00 | 12,256,230 |
| 2025-05-19 | $21.31 | $22.19 | $21.10 | $21.71 | $21.71 | 19,216,580 |
| 2025-05-16 | $21.12 | $22.20 | $20.86 | $20.90 | $20.90 | 13,752,950 |
| 2025-05-15 | $21.82 | $22.01 | $21.20 | $21.23 | $21.23 | 9,317,230 |
| 2025-05-14 | $22.23 | $22.71 | $21.71 | $21.91 | $21.91 | 14,975,380 |
| 2025-05-13 | $23.60 | $23.60 | $22.45 | $22.50 | $22.50 | 24,788,200 |
| 2025-05-12 | $21.72 | $24.58 | $21.46 | $24.00 | $24.00 | 37,402,690 |
| 2025-05-09 | $22.92 | $24.39 | $21.95 | $22.58 | $22.58 | 36,224,930 |
| 2025-05-08 | $20.43 | $22.21 | $20.25 | $22.21 | $22.21 | 19,381,080 |
| 2025-05-07 | $19.63 | $20.50 | $19.63 | $20.19 | $20.19 | 9,782,940 |
| 2025-05-06 | $18.68 | $19.38 | $18.68 | $19.38 | $19.38 | 4,151,280 |
| 2025-04-30 | $18.22 | $18.85 | $18.18 | $18.61 | $18.61 | 3,788,500 |
| 2025-04-29 | $18.36 | $18.58 | $18.07 | $18.39 | $18.39 | 2,261,750 |
| 2025-04-28 | $18.70 | $18.70 | $18.25 | $18.27 | $18.27 | 2,975,140 |
| 2025-04-25 | $18.89 | $18.95 | $18.63 | $18.65 | $18.65 | 2,994,910 |
| 2025-04-24 | $19.10 | $19.15 | $18.70 | $18.82 | $18.82 | 3,027,540 |
| 2025-04-23 | $19.00 | $19.25 | $18.90 | $19.15 | $19.15 | 3,508,400 |
| 2025-04-22 | $19.07 | $19.12 | $18.87 | $18.95 | $18.95 | 2,395,400 |
| 2025-04-21 | $18.56 | $19.10 | $18.50 | $19.08 | $19.08 | 2,792,640 |
| 2025-04-18 | $18.69 | $18.80 | $18.35 | $18.58 | $18.58 | 2,038,060 |
| 2025-04-17 | $18.50 | $18.99 | $18.50 | $18.68 | $18.68 | 2,521,220 |
| 2025-04-16 | $19.15 | $19.15 | $18.31 | $18.62 | $18.62 | 2,679,140 |
| 2025-04-15 | $19.19 | $19.27 | $18.80 | $19.00 | $19.00 | 2,675,980 |
| 2025-04-14 | $19.27 | $19.46 | $19.06 | $19.23 | $19.23 | 3,051,090 |
| 2025-04-11 | $18.58 | $19.40 | $18.58 | $19.05 | $19.05 | 3,861,070 |
| 2025-04-10 | $18.76 | $19.27 | $18.62 | $18.85 | $18.85 | 5,473,130 |
| 2025-04-09 | $17.20 | $18.76 | $16.70 | $18.60 | $18.60 | 7,358,370 |
| 2025-04-08 | $18.19 | $18.60 | $17.04 | $17.63 | $17.63 | 8,092,870 |
| 2025-04-07 | $19.44 | $19.45 | $18.35 | $18.35 | $18.35 | 4,842,470 |
| 2025-04-03 | $20.35 | $20.90 | $20.18 | $20.39 | $20.39 | 3,374,620 |
| 2025-04-02 | $21.12 | $21.12 | $20.34 | $20.51 | $20.51 | 5,423,870 |
| 2025-04-01 | $20.25 | $21.20 | $20.25 | $21.12 | $21.12 | 6,115,470 |
| 2025-03-31 | $20.32 | $20.42 | $19.77 | $20.12 | $20.12 | 2,954,500 |
| 2025-03-28 | $20.60 | $20.82 | $20.32 | $20.33 | $20.33 | 2,350,670 |
| 2025-03-27 | $20.93 | $21.10 | $20.38 | $20.65 | $20.65 | 3,423,610 |
| 2025-03-26 | $21.00 | $21.30 | $20.60 | $20.92 | $20.92 | 2,677,120 |
| 2025-03-25 | $20.67 | $21.71 | $20.61 | $21.14 | $21.14 | 6,191,050 |
| 2025-03-24 | $21.46 | $21.50 | $20.23 | $20.79 | $20.79 | 6,035,210 |
| 2025-03-21 | $21.79 | $21.86 | $21.36 | $21.46 | $21.46 | 3,956,630 |
| 2025-03-20 | $21.66 | $22.14 | $21.43 | $21.78 | $21.78 | 4,070,410 |
| 2025-03-19 | $22.18 | $22.18 | $21.54 | $21.66 | $21.66 | 4,700,610 |
| 2025-03-18 | $22.24 | $22.60 | $22.07 | $22.18 | $22.18 | 4,765,000 |
| 2025-03-17 | $22.30 | $22.52 | $22.17 | $22.23 | $22.23 | 4,070,800 |
| 2025-03-14 | $22.24 | $22.38 | $21.61 | $22.34 | $22.34 | 5,137,270 |
| 2025-03-13 | $22.81 | $22.85 | $21.88 | $22.25 | $22.25 | 6,630,700 |
| 2025-03-12 | $22.80 | $23.37 | $22.75 | $22.81 | $22.81 | 6,946,710 |
| 2025-03-11 | $22.00 | $23.04 | $21.98 | $22.80 | $22.80 | 8,095,380 |
| 2025-03-10 | $22.38 | $22.66 | $22.20 | $22.27 | $22.27 | 5,688,670 |
| 2025-03-07 | $22.30 | $23.35 | $22.10 | $22.46 | $22.46 | 10,113,740 |
| 2025-03-06 | $23.00 | $23.05 | $22.06 | $22.33 | $22.33 | 11,839,290 |
| 2025-03-05 | $22.80 | $23.05 | $22.55 | $22.97 | $22.97 | 4,439,280 |
| 2025-03-04 | $22.00 | $22.85 | $21.85 | $22.80 | $22.80 | 4,530,760 |
| 2025-03-03 | $21.92 | $22.59 | $21.85 | $22.19 | $22.19 | 4,343,630 |
| 2025-02-28 | $23.00 | $23.07 | $21.76 | $21.88 | $21.88 | 5,426,550 |
| 2025-02-27 | $23.34 | $23.54 | $22.69 | $23.15 | $23.15 | 5,427,450 |
| 2025-02-26 | $23.30 | $23.64 | $23.13 | $23.35 | $23.35 | 4,394,460 |
| 2025-02-25 | $23.06 | $23.72 | $22.82 | $23.30 | $23.30 | 5,213,900 |
| 2025-02-24 | $23.44 | $23.80 | $23.00 | $23.22 | $23.22 | 6,503,760 |
| 2025-02-20 | $22.80 | $23.74 | $22.71 | $23.42 | $23.42 | 5,540,520 |
| 2025-02-19 | $22.50 | $22.99 | $22.40 | $22.82 | $22.82 | 4,599,450 |
| 2025-02-18 | $23.50 | $23.61 | $22.35 | $22.40 | $22.40 | 6,789,600 |
| 2025-02-17 | $23.69 | $24.10 | $23.34 | $23.62 | $23.62 | 5,322,710 |
| 2025-02-14 | $23.90 | $23.92 | $23.15 | $23.74 | $23.74 | 8,578,250 |
| 2025-02-13 | $23.90 | $24.80 | $23.90 | $23.99 | $23.99 | 11,976,930 |
| 2025-02-12 | $23.40 | $23.95 | $23.36 | $23.72 | $23.72 | 5,808,360 |
| 2025-02-11 | $24.31 | $24.31 | $23.39 | $23.53 | $23.53 | 8,649,950 |
| 2025-02-10 | $22.90 | $24.56 | $22.90 | $24.48 | $24.48 | 12,846,210 |
| 2025-02-07 | $22.35 | $23.69 | $22.35 | $23.05 | $23.05 | 13,112,550 |
| 2025-02-06 | $21.25 | $22.40 | $20.98 | $22.28 | $22.28 | 10,588,300 |
| 2025-02-05 | $20.29 | $21.55 | $20.29 | $21.30 | $21.30 | 8,682,360 |
| 2025-01-27 | $19.69 | $20.95 | $19.44 | $20.50 | $20.50 | 9,710,860 |
| 2025-01-24 | $19.80 | $19.86 | $19.48 | $19.63 | $19.63 | 4,697,160 |
| 2025-01-23 | $19.69 | $20.50 | $19.69 | $19.86 | $19.86 | 6,923,650 |
| 2025-01-22 | $19.59 | $19.63 | $19.19 | $19.54 | $19.54 | 3,164,720 |
| 2025-01-21 | $19.86 | $19.95 | $19.21 | $19.62 | $19.62 | 3,489,730 |
| 2025-01-20 | $19.61 | $19.97 | $19.25 | $19.71 | $19.71 | 4,200,280 |
| 2025-01-17 | $18.80 | $19.71 | $18.80 | $19.41 | $19.41 | 7,126,000 |
| 2025-01-16 | $20.09 | $20.50 | $19.88 | $20.06 | $20.06 | 3,692,490 |
| 2025-01-15 | $20.06 | $20.32 | $19.93 | $20.03 | $20.03 | 3,767,270 |
| 2025-01-14 | $19.40 | $20.15 | $19.31 | $20.14 | $20.14 | 4,917,340 |
| 2025-01-13 | $18.83 | $19.64 | $18.71 | $19.25 | $19.25 | 3,982,660 |
| 2025-01-09 | $19.29 | $19.94 | $19.19 | $19.82 | $19.82 | 4,037,550 |
| 2025-01-08 | $19.59 | $19.73 | $18.76 | $19.43 | $19.43 | 4,431,480 |
| 2025-01-07 | $19.15 | $19.68 | $19.15 | $19.67 | $19.67 | 4,064,730 |
| 2025-01-06 | $19.23 | $19.42 | $18.70 | $19.15 | $19.15 | 4,961,960 |
| 2025-01-03 | $20.50 | $20.62 | $19.28 | $19.41 | $19.41 | 5,716,120 |
| 2025-01-02 | $21.33 | $21.39 | $20.20 | $20.50 | $20.50 | 4,912,390 |
| 2024-12-31 | $22.10 | $22.10 | $21.26 | $21.28 | $21.28 | 3,902,450 |
| 2024-12-30 | $22.12 | $22.27 | $21.54 | $21.98 | $21.98 | 3,815,470 |
| 2024-12-27 | $22.18 | $22.53 | $22.00 | $22.12 | $22.12 | 5,363,350 |
| 2024-12-26 | $21.56 | $22.17 | $21.56 | $21.91 | $21.91 | 4,033,100 |
| 2024-12-25 | $21.80 | $21.97 | $21.14 | $21.57 | $21.57 | 4,644,590 |
| 2024-12-24 | $21.87 | $22.28 | $21.68 | $21.95 | $21.95 | 4,537,000 |
| 2024-12-23 | $22.88 | $22.92 | $21.68 | $21.82 | $21.82 | 5,977,520 |
| 2024-12-20 | $22.60 | $23.06 | $22.47 | $22.82 | $22.82 | 4,552,770 |
| 2024-12-19 | $22.47 | $22.79 | $22.28 | $22.65 | $22.65 | 3,966,660 |
| 2024-12-18 | $22.50 | $23.02 | $22.00 | $22.84 | $22.84 | 5,917,470 |
| 2024-12-17 | $23.48 | $23.58 | $22.04 | $22.18 | $22.18 | 8,725,170 |
| 2024-12-16 | $23.80 | $24.09 | $23.40 | $23.52 | $23.52 | 5,721,950 |
| 2024-12-13 | $24.70 | $24.70 | $23.88 | $23.90 | $23.90 | 7,983,500 |
| 2024-12-12 | $25.32 | $25.36 | $24.19 | $24.98 | $24.98 | 9,007,720 |
| 2024-12-11 | $25.07 | $25.37 | $24.75 | $25.14 | $25.14 | 8,605,490 |
| 2024-12-10 | $24.69 | $25.66 | $24.17 | $25.24 | $25.24 | 16,282,100 |
| 2024-12-09 | $24.71 | $24.71 | $23.74 | $23.97 | $23.97 | 8,048,530 |
| 2024-12-06 | $24.46 | $24.96 | $24.02 | $24.62 | $24.62 | 12,843,460 |
| 2024-12-05 | $23.58 | $24.10 | $23.51 | $24.05 | $24.05 | 4,811,100 |
| 2024-12-04 | $23.91 | $24.29 | $23.53 | $23.70 | $23.70 | 5,966,120 |
| 2024-12-03 | $24.35 | $24.49 | $23.65 | $23.98 | $23.98 | 6,202,000 |
| 2024-12-02 | $23.92 | $24.40 | $23.80 | $24.34 | $24.34 | 7,640,190 |
| 2024-11-29 | $23.61 | $24.50 | $23.13 | $23.92 | $23.92 | 8,620,870 |
| 2024-11-28 | $24.00 | $24.23 | $23.58 | $23.62 | $23.62 | 6,139,450 |
| 2024-11-27 | $22.92 | $23.87 | $22.52 | $23.86 | $23.86 | 6,928,390 |
| 2024-11-26 | $23.26 | $23.59 | $23.02 | $23.23 | $23.23 | 6,296,100 |
| 2024-11-25 | $23.20 | $23.59 | $22.67 | $23.16 | $23.16 | 6,934,300 |
| 2024-11-22 | $24.82 | $24.90 | $23.36 | $23.45 | $23.45 | 11,089,170 |
| 2024-11-21 | $24.80 | $25.45 | $24.60 | $24.94 | $24.94 | 8,543,680 |
| 2024-11-20 | $23.80 | $25.20 | $23.68 | $24.81 | $24.81 | 12,109,100 |
| 2024-11-19 | $23.40 | $24.30 | $23.22 | $23.85 | $23.85 | 13,370,490 |
| 2024-11-18 | $23.78 | $24.09 | $22.46 | $23.01 | $23.01 | 12,666,670 |
| 2024-11-15 | $25.30 | $25.72 | $23.82 | $23.87 | $23.87 | 13,410,600 |
| 2024-11-14 | $26.20 | $26.27 | $25.50 | $25.54 | $25.54 | 8,442,260 |
| 2024-11-13 | $26.09 | $26.80 | $25.75 | $26.49 | $26.49 | 11,860,550 |
| 2024-11-12 | $28.64 | $28.80 | $25.91 | $26.22 | $26.22 | 20,827,560 |
| 2024-11-11 | $28.41 | $28.70 | $27.66 | $28.64 | $28.64 | 13,231,250 |
| 2024-11-08 | $27.65 | $28.94 | $27.61 | $28.26 | $28.26 | 17,105,710 |
| 2024-11-07 | $27.39 | $28.15 | $26.60 | $27.35 | $27.35 | 16,870,940 |
| 2024-11-06 | $27.99 | $28.95 | $27.55 | $27.97 | $27.97 | 20,441,740 |
| 2024-11-05 | $26.24 | $27.40 | $26.24 | $27.38 | $27.38 | 16,912,030 |
| 2024-11-04 | $25.77 | $26.62 | $25.28 | $26.18 | $26.18 | 20,412,260 |
| 2024-11-01 | $29.50 | $30.22 | $26.99 | $26.99 | $26.99 | 21,825,270 |
| 2024-10-31 | $28.40 | $30.85 | $28.40 | $29.99 | $29.99 | 26,504,990 |
| 2024-10-30 | $26.80 | $28.91 | $26.28 | $28.34 | $28.34 | 27,947,770 |
| 2024-10-29 | $28.11 | $28.25 | $27.00 | $27.02 | $27.02 | 22,758,590 |
| 2024-10-28 | $27.81 | $29.89 | $26.94 | $28.82 | $28.82 | 38,881,270 |
| 2024-10-25 | $27.27 | $28.50 | $26.96 | $27.17 | $27.17 | 24,814,070 |
| 2024-10-24 | $27.44 | $27.80 | $26.34 | $26.92 | $26.92 | 14,119,130 |
| 2024-10-23 | $25.52 | $28.49 | $25.50 | $27.44 | $27.44 | 29,258,780 |
| 2024-10-22 | $28.00 | $28.00 | $25.60 | $26.00 | $26.00 | 23,225,810 |
| 2024-10-21 | $26.82 | $28.80 | $26.45 | $27.95 | $27.95 | 35,511,080 |
| 2024-10-18 | $26.20 | $28.51 | $24.88 | $27.66 | $27.66 | 44,875,480 |
| 2024-10-17 | $23.50 | $25.92 | $23.24 | $25.92 | $25.92 | 30,068,270 |
| 2024-10-16 | $22.47 | $24.12 | $22.35 | $23.56 | $23.56 | 18,407,510 |
| 2024-10-15 | $21.95 | $23.73 | $21.50 | $22.98 | $22.98 | 20,619,900 |
| 2024-10-14 | $20.88 | $22.92 | $20.06 | $22.40 | $22.40 | 16,439,760 |
| 2024-10-11 | $23.41 | $23.41 | $21.15 | $21.15 | $21.15 | 15,371,500 |
| 2024-10-10 | $22.03 | $23.87 | $21.39 | $23.50 | $23.50 | 22,654,150 |
| 2024-10-09 | $21.78 | $24.41 | $20.58 | $21.85 | $21.85 | 20,681,310 |
| 2024-10-08 | $22.51 | $22.51 | $20.46 | $22.51 | $22.51 | 21,014,970 |
| 2024-09-30 | $19.22 | $20.46 | $19.15 | $20.46 | $20.46 | 18,693,820 |
| 2024-09-27 | $17.50 | $18.90 | $17.50 | $18.60 | $18.60 | 13,258,320 |
| 2024-09-26 | $16.86 | $17.19 | $16.59 | $17.19 | $17.19 | 10,126,290 |
| 2024-09-25 | $16.65 | $17.17 | $16.65 | $16.98 | $16.98 | 12,264,690 |
| 2024-09-24 | $16.38 | $16.79 | $15.98 | $16.78 | $16.78 | 12,440,060 |
| 2024-09-23 | $15.99 | $17.30 | $15.93 | $16.44 | $16.44 | 13,067,740 |
| 2024-09-20 | $15.71 | $16.10 | $15.65 | $15.88 | $15.88 | 6,786,560 |
| 2024-09-19 | $15.58 | $16.14 | $15.27 | $15.81 | $15.81 | 8,196,460 |
| 2024-09-18 | $15.29 | $15.87 | $14.93 | $15.55 | $15.55 | 7,689,410 |
| 2024-09-13 | $15.29 | $15.74 | $14.97 | $15.49 | $15.49 | 6,728,570 |
| 2024-09-12 | $14.96 | $15.45 | $14.96 | $15.15 | $15.15 | 3,093,420 |
| 2024-09-11 | $15.20 | $15.30 | $14.94 | $15.03 | $15.03 | 2,735,400 |
| 2024-09-10 | $15.16 | $15.38 | $14.89 | $15.35 | $15.35 | 3,715,640 |
| 2024-09-09 | $14.88 | $15.28 | $14.72 | $15.17 | $15.17 | 3,689,250 |
| 2024-09-06 | $15.37 | $15.81 | $15.05 | $15.06 | $15.06 | 4,972,790 |
| 2024-09-05 | $15.23 | $15.69 | $15.08 | $15.47 | $15.47 | 4,561,090 |
| 2024-09-04 | $15.24 | $15.47 | $15.04 | $15.23 | $15.23 | 4,306,470 |
| 2024-09-03 | $15.15 | $15.63 | $15.15 | $15.43 | $15.43 | 7,622,390 |
| 2024-09-02 | $15.43 | $16.86 | $15.20 | $15.78 | $15.78 | 12,316,590 |
| 2024-08-30 | $14.80 | $15.59 | $14.80 | $15.33 | $15.33 | 5,416,520 |
| 2024-08-29 | $14.31 | $15.11 | $14.27 | $14.91 | $14.91 | 3,956,600 |
| 2024-08-28 | $14.75 | $15.07 | $14.68 | $14.74 | $14.74 | 3,040,950 |
| 2024-08-27 | $15.18 | $15.18 | $14.73 | $14.76 | $14.76 | 4,049,450 |
| 2024-08-26 | $15.05 | $15.42 | $14.86 | $15.27 | $15.27 | 4,491,740 |
| 2024-08-23 | $15.31 | $15.31 | $15.00 | $15.02 | $15.02 | 2,937,510 |
| 2024-08-22 | $15.56 | $15.64 | $15.22 | $15.29 | $15.29 | 3,461,910 |
| 2024-08-21 | $15.63 | $15.76 | $15.45 | $15.50 | $15.50 | 2,113,420 |
| 2024-08-20 | $16.00 | $16.14 | $15.60 | $15.63 | $15.63 | 4,454,090 |
| 2024-08-19 | $16.09 | $16.22 | $15.86 | $16.02 | $16.02 | 3,352,840 |
| 2024-08-16 | $16.56 | $16.66 | $16.08 | $16.09 | $16.09 | 4,133,820 |
| 2024-08-15 | $16.40 | $16.70 | $16.18 | $16.47 | $16.47 | 4,087,310 |
| 2024-08-14 | $16.59 | $16.74 | $16.38 | $16.44 | $16.44 | 3,151,420 |
| 2024-08-13 | $16.70 | $16.90 | $16.48 | $16.72 | $16.72 | 3,186,850 |
| 2024-08-12 | $16.98 | $17.00 | $16.51 | $16.66 | $16.66 | 3,827,070 |
| 2024-08-09 | $17.36 | $17.47 | $17.01 | $17.03 | $17.03 | 4,940,150 |
| 2024-08-08 | $17.98 | $17.98 | $17.16 | $17.21 | $17.21 | 8,335,810 |
| 2024-08-07 | $18.05 | $18.50 | $17.88 | $18.12 | $18.12 | 8,711,470 |
| 2024-08-06 | $17.86 | $18.29 | $17.49 | $17.98 | $17.98 | 8,829,920 |
| 2024-08-05 | $18.31 | $18.65 | $17.59 | $17.60 | $17.60 | 12,012,440 |
| 2024-08-02 | $18.46 | $19.45 | $18.20 | $18.47 | $18.47 | 16,316,200 |
| 2024-08-01 | $18.43 | $20.20 | $18.36 | $18.91 | $18.91 | 22,607,530 |
| 2024-07-31 | $16.75 | $18.70 | $16.70 | $18.36 | $18.36 | 17,381,030 |
| 2024-07-30 | $16.85 | $17.02 | $16.57 | $17.00 | $17.00 | 9,102,910 |
| 2024-07-29 | $16.17 | $17.22 | $16.01 | $17.10 | $17.10 | 10,044,650 |
| 2024-07-26 | $15.32 | $16.24 | $15.32 | $16.08 | $16.08 | 6,274,280 |
| 2024-07-25 | $15.08 | $15.45 | $14.93 | $15.30 | $15.30 | 3,953,050 |
| 2024-07-24 | $15.27 | $15.63 | $15.10 | $15.14 | $15.14 | 3,462,120 |
| 2024-07-23 | $15.70 | $15.88 | $15.36 | $15.43 | $15.43 | 3,254,830 |
| 2024-07-22 | $15.40 | $15.84 | $15.40 | $15.71 | $15.71 | 3,856,690 |
| 2024-07-19 | $15.30 | $15.69 | $15.20 | $15.47 | $15.47 | 3,512,370 |
| 2024-07-18 | $15.23 | $15.41 | $14.86 | $15.33 | $15.33 | 3,236,810 |
| 2024-07-17 | $15.70 | $15.70 | $15.30 | $15.30 | $15.30 | 2,923,640 |
| 2024-07-16 | $15.64 | $15.73 | $15.43 | $15.69 | $15.69 | 2,978,060 |
| 2024-07-15 | $15.90 | $15.99 | $15.53 | $15.65 | $15.65 | 3,553,820 |
| 2024-07-12 | $16.30 | $16.35 | $15.81 | $15.84 | $15.84 | 4,133,530 |
| 2024-07-11 | $16.08 | $16.36 | $16.03 | $16.28 | $16.28 | 4,322,020 |
| 2024-07-10 | $16.11 | $16.20 | $15.62 | $15.94 | $15.94 | 4,700,980 |
| 2024-07-09 | $16.07 | $16.43 | $15.73 | $16.35 | $16.35 | 5,197,050 |
| 2024-07-08 | $16.65 | $16.67 | $16.09 | $16.14 | $16.14 | 3,708,980 |
| 2024-07-05 | $16.52 | $16.70 | $16.18 | $16.64 | $16.64 | 3,087,710 |
| 2024-07-04 | $17.02 | $17.14 | $16.47 | $16.52 | $16.52 | 3,913,910 |
| 2024-07-03 | $17.33 | $17.50 | $16.95 | $17.01 | $17.01 | 3,501,310 |
| 2024-07-02 | $17.40 | $17.75 | $17.30 | $17.41 | $17.41 | 3,854,270 |
| 2024-07-01 | $17.53 | $17.69 | $17.17 | $17.46 | $17.46 | 3,591,820 |
| 2024-06-28 | $17.06 | $17.84 | $17.02 | $17.55 | $17.55 | 5,760,230 |
| 2024-06-27 | $17.51 | $17.60 | $17.00 | $17.07 | $17.07 | 3,534,780 |
| 2024-06-26 | $17.10 | $17.60 | $16.93 | $17.56 | $17.56 | 5,203,040 |
| 2024-06-25 | $17.43 | $17.82 | $17.15 | $17.31 | $17.31 | 5,338,440 |
| 2024-06-24 | $18.12 | $18.26 | $17.36 | $17.40 | $17.40 | 6,230,200 |
| 2024-06-21 | $18.40 | $18.60 | $18.05 | $18.35 | $18.35 | 4,629,330 |
| 2024-06-20 | $19.15 | $19.18 | $18.24 | $18.27 | $18.27 | 7,547,220 |
| 2024-06-19 | $19.07 | $19.59 | $18.81 | $19.25 | $19.25 | 9,307,090 |
| 2024-06-18 | $18.51 | $19.22 | $18.41 | $19.07 | $19.07 | 7,161,940 |
| 2024-06-17 | $18.66 | $18.84 | $18.40 | $18.53 | $18.53 | 4,708,750 |
| 2024-06-14 | $18.68 | $18.70 | $18.34 | $18.69 | $18.69 | 5,447,460 |
| 2024-06-13 | $19.10 | $19.23 | $18.73 | $18.83 | $18.83 | 6,838,440 |
| 2024-06-12 | $18.93 | $19.40 | $18.91 | $19.20 | $19.20 | 6,555,960 |
| 2024-06-11 | $18.31 | $19.18 | $17.81 | $19.04 | $19.04 | 8,032,530 |
| 2024-06-07 | $18.13 | $18.60 | $18.13 | $18.31 | $18.31 | 6,597,900 |
| 2024-06-06 | $19.15 | $19.30 | $17.99 | $18.13 | $18.13 | 11,510,150 |
| 2024-06-05 | $19.20 | $20.00 | $19.13 | $19.19 | $19.19 | 7,424,070 |
| 2024-06-04 | $19.40 | $19.67 | $18.97 | $19.32 | $19.32 | 9,884,920 |
| 2024-06-03 | $20.29 | $20.48 | $19.63 | $19.76 | $19.76 | 9,397,250 |
| 2024-05-31 | $19.84 | $20.58 | $19.70 | $20.29 | $20.29 | 10,553,740 |
| 2024-05-30 | $19.51 | $20.16 | $19.25 | $19.89 | $19.89 | 8,893,560 |
| 2024-05-29 | $20.50 | $21.18 | $19.80 | $19.97 | $19.97 | 9,974,010 |
| 2024-05-28 | $20.35 | $20.70 | $19.93 | $20.18 | $20.18 | 8,579,640 |
| 2024-05-27 | $20.60 | $21.09 | $19.70 | $20.42 | $20.42 | 15,155,380 |
| 2024-05-24 | $21.66 | $22.31 | $21.01 | $21.09 | $21.09 | 17,796,400 |
| 2024-05-23 | $22.43 | $23.75 | $22.07 | $22.50 | $22.50 | 24,177,540 |
| 2024-05-22 | $21.30 | $22.30 | $21.13 | $22.05 | $22.05 | 18,218,060 |
| 2024-05-21 | $21.80 | $21.82 | $21.30 | $21.44 | $21.44 | 12,398,740 |
| 2024-05-20 | $21.60 | $22.28 | $21.44 | $22.06 | $22.06 | 21,901,690 |
| 2024-05-17 | $20.66 | $22.46 | $20.40 | $22.42 | $22.42 | 30,502,020 |
| 2024-05-16 | $20.11 | $20.91 | $20.05 | $20.42 | $20.42 | 18,423,290 |
| 2024-05-15 | $19.90 | $20.62 | $19.70 | $20.22 | $20.22 | 18,230,020 |
| 2024-05-14 | $20.51 | $20.99 | $19.90 | $20.21 | $20.21 | 20,653,280 |
| 2024-05-13 | $20.74 | $21.88 | $20.30 | $20.50 | $20.50 | 35,873,230 |
| 2024-05-10 | $25.97 | $27.29 | $22.40 | $22.40 | $22.40 | 49,938,250 |
| 2024-05-09 | $21.89 | $24.89 | $21.85 | $24.89 | $24.89 | 48,288,410 |
| 2024-05-08 | $21.82 | $22.63 | $21.42 | $22.63 | $22.63 | 39,097,220 |
| 2024-05-07 | $18.80 | $20.57 | $18.80 | $20.57 | $20.57 | 7,993,360 |
| 2024-05-06 | $18.50 | $19.10 | $18.28 | $18.70 | $18.70 | 9,827,940 |
| 2024-04-30 | $19.19 | $19.55 | $18.42 | $18.55 | $18.55 | 13,703,900 |
| 2024-04-29 | $19.00 | $20.11 | $18.88 | $19.84 | $19.84 | 22,202,910 |
| 2024-04-26 | $17.83 | $19.49 | $17.61 | $19.00 | $19.00 | 23,880,390 |
| 2024-04-25 | $18.52 | $18.80 | $17.44 | $17.80 | $17.80 | 23,422,890 |
| 2024-04-24 | $19.49 | $19.93 | $18.56 | $19.00 | $19.00 | 33,509,310 |
| 2024-04-23 | $19.22 | $19.22 | $18.35 | $19.22 | $19.22 | 15,880,650 |
| 2024-04-22 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 3,874,330 |
| 2024-04-19 | $15.49 | $16.08 | $15.35 | $15.88 | $15.88 | 8,223,430 |
| 2024-04-18 | $14.99 | $16.27 | $14.99 | $15.60 | $15.60 | 8,774,330 |
| 2024-04-17 | $14.18 | $15.05 | $14.12 | $15.00 | $15.00 | 6,208,810 |
| 2024-04-16 | $15.40 | $15.40 | $13.84 | $13.85 | $13.85 | 8,091,860 |
| 2024-04-15 | $15.63 | $15.91 | $14.91 | $15.33 | $15.33 | 6,101,760 |
| 2024-04-12 | $16.17 | $16.37 | $15.67 | $15.78 | $15.78 | 6,653,740 |
| 2024-04-11 | $16.50 | $16.65 | $16.16 | $16.16 | $16.16 | 7,130,370 |
| 2024-04-10 | $17.25 | $17.30 | $16.41 | $16.88 | $16.88 | 10,480,780 |
| 2024-04-09 | $17.38 | $18.54 | $17.24 | $17.45 | $17.45 | 11,443,880 |
| 2024-04-08 | $17.68 | $17.68 | $16.84 | $16.85 | $16.85 | 7,393,790 |
| 2024-04-03 | $18.05 | $18.10 | $17.20 | $17.69 | $17.69 | 10,553,910 |
| 2024-04-02 | $18.65 | $19.19 | $18.11 | $18.29 | $18.29 | 13,902,780 |
| 2024-04-01 | $18.90 | $19.33 | $18.42 | $18.64 | $18.64 | 15,931,690 |
| 2024-03-29 | $18.88 | $19.34 | $18.30 | $19.10 | $19.10 | 23,241,310 |
| 2024-03-28 | $17.11 | $18.06 | $17.11 | $18.06 | $18.06 | 7,161,530 |
| 2024-03-27 | $17.23 | $17.38 | $16.10 | $16.42 | $16.42 | 11,147,010 |
| 2024-03-26 | $18.00 | $18.11 | $17.10 | $17.27 | $17.27 | 12,353,680 |
| 2024-03-25 | $18.91 | $19.70 | $18.00 | $18.09 | $18.09 | 15,934,440 |
| 2024-03-22 | $20.27 | $20.67 | $18.50 | $19.30 | $19.30 | 30,788,510 |
| 2024-03-21 | $17.81 | $19.53 | $17.46 | $19.53 | $19.53 | 13,707,980 |
| 2024-03-20 | $17.39 | $17.96 | $17.11 | $17.75 | $17.75 | 12,315,920 |
| 2024-03-19 | $17.50 | $17.75 | $17.05 | $17.14 | $17.14 | 11,029,020 |
| 2024-03-18 | $16.77 | $17.98 | $16.77 | $17.73 | $17.73 | 16,154,310 |
| 2024-03-15 | $16.64 | $17.60 | $16.18 | $16.68 | $16.68 | 11,069,620 |
| 2024-03-14 | $16.99 | $17.29 | $16.26 | $16.60 | $16.60 | 12,349,690 |
| 2024-03-13 | $17.46 | $18.58 | $16.83 | $17.14 | $17.14 | 21,835,060 |
| 2024-03-12 | $15.93 | $17.55 | $15.62 | $17.55 | $17.55 | 13,054,070 |
| 2024-03-11 | $15.57 | $16.53 | $15.36 | $15.95 | $15.95 | 7,746,570 |
| 2024-03-08 | $15.54 | $15.78 | $15.38 | $15.59 | $15.59 | 4,857,650 |
| 2024-03-07 | $15.70 | $16.00 | $15.24 | $15.47 | $15.47 | 8,173,470 |
| 2024-03-06 | $15.09 | $15.90 | $15.01 | $15.74 | $15.74 | 10,634,790 |
| 2024-03-05 | $14.92 | $15.70 | $14.77 | $15.22 | $15.22 | 9,368,930 |
| 2024-03-04 | $14.95 | $15.05 | $14.44 | $14.88 | $14.88 | 4,563,580 |
| 2024-03-01 | $14.62 | $15.00 | $14.55 | $14.98 | $14.98 | 4,151,390 |
| 2024-02-29 | $13.74 | $14.59 | $13.73 | $14.59 | $14.59 | 5,555,970 |
| 2024-02-28 | $15.31 | $15.58 | $13.89 | $13.90 | $13.90 | 8,825,990 |
| 2024-02-27 | $14.73 | $15.28 | $14.63 | $15.27 | $15.27 | 4,097,150 |
| 2024-02-26 | $14.67 | $15.03 | $14.41 | $14.76 | $14.76 | 6,474,090 |
| 2024-02-23 | $13.90 | $14.75 | $13.82 | $14.75 | $14.75 | 5,755,980 |
| 2024-02-22 | $13.48 | $13.93 | $13.48 | $13.92 | $13.92 | 4,423,510 |
| 2024-02-21 | $12.98 | $13.95 | $12.97 | $13.50 | $13.50 | 5,699,990 |
| 2024-02-20 | $12.78 | $13.25 | $12.46 | $13.12 | $13.12 | 4,103,200 |
| 2024-02-19 | $12.63 | $13.03 | $12.48 | $12.80 | $12.80 | 6,793,030 |
| 2024-02-08 | $11.28 | $12.41 | $11.00 | $12.37 | $12.37 | 8,481,260 |
| 2024-02-07 | $11.44 | $12.00 | $11.10 | $11.38 | $11.38 | 9,517,580 |
| 2024-02-06 | $10.98 | $11.71 | $10.42 | $11.30 | $11.30 | 10,926,280 |
| 2024-02-05 | $12.91 | $12.97 | $11.57 | $11.57 | $11.57 | 7,805,780 |
| 2024-02-02 | $13.59 | $13.92 | $12.30 | $12.85 | $12.85 | 7,906,700 |
| 2024-02-01 | $13.46 | $13.79 | $13.02 | $13.60 | $13.60 | 9,213,270 |
| 2024-01-31 | $14.19 | $14.35 | $14.19 | $14.19 | $14.19 | 4,667,020 |
| 2024-01-30 | $16.20 | $16.46 | $15.71 | $15.77 | $15.77 | 2,892,600 |
| 2024-01-29 | $16.93 | $16.95 | $16.33 | $16.36 | $16.36 | 3,637,850 |
| 2024-01-26 | $16.93 | $17.40 | $16.87 | $16.91 | $16.91 | 4,272,870 |
| 2024-01-25 | $16.11 | $16.96 | $16.04 | $16.96 | $16.96 | 5,173,470 |
| 2024-01-24 | $15.88 | $16.14 | $15.37 | $16.04 | $16.04 | 3,486,840 |
| 2024-01-23 | $15.70 | $15.91 | $15.46 | $15.81 | $15.81 | 3,891,880 |
| 2024-01-22 | $16.83 | $16.87 | $15.60 | $15.71 | $15.71 | 4,376,970 |
| 2024-01-19 | $17.10 | $17.31 | $16.83 | $16.83 | $16.83 | 2,603,090 |
| 2024-01-18 | $17.21 | $17.29 | $16.68 | $17.22 | $17.22 | 4,326,430 |
| 2024-01-17 | $17.87 | $18.00 | $17.22 | $17.25 | $17.25 | 3,539,030 |
| 2024-01-16 | $18.05 | $18.32 | $17.56 | $17.97 | $17.97 | 4,906,550 |
| 2024-01-15 | $18.64 | $18.64 | $18.08 | $18.13 | $18.13 | 5,282,760 |
| 2024-01-12 | $18.98 | $19.39 | $18.50 | $18.77 | $18.77 | 8,546,220 |
| 2024-01-11 | $18.16 | $18.47 | $18.05 | $18.45 | $18.45 | 3,273,520 |
| 2024-01-10 | $18.32 | $18.50 | $18.00 | $18.20 | $18.20 | 1,886,850 |
| 2024-01-09 | $18.36 | $18.69 | $18.26 | $18.35 | $18.35 | 2,375,130 |
| 2024-01-08 | $18.81 | $18.81 | $18.28 | $18.30 | $18.30 | 2,739,970 |
| 2024-01-05 | $19.63 | $19.68 | $18.70 | $18.80 | $18.80 | 4,348,390 |
| 2024-01-04 | $19.78 | $19.88 | $19.46 | $19.59 | $19.59 | 2,148,330 |
| 2024-01-03 | $19.88 | $19.97 | $19.63 | $19.84 | $19.84 | 2,710,430 |
| 2024-01-02 | $19.95 | $20.30 | $19.83 | $20.01 | $20.01 | 3,679,640 |
| 2024-01-01 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2023-12-29 | $19.59 | $20.05 | $19.53 | $19.97 | $19.97 | 3,422,150 |
| 2023-12-28 | $19.36 | $19.74 | $19.05 | $19.61 | $19.61 | 2,610,950 |
| 2023-12-27 | $19.20 | $19.34 | $18.95 | $19.31 | $19.31 | 1,960,240 |
| 2023-12-26 | $19.60 | $19.60 | $19.08 | $19.21 | $19.21 | 1,843,210 |
| 2023-12-25 | $19.50 | $19.89 | $19.33 | $19.53 | $19.53 | 2,313,310 |
| 2023-12-22 | $19.46 | $19.82 | $19.36 | $19.51 | $19.51 | 2,535,190 |
| 2023-12-21 | $19.35 | $19.53 | $19.01 | $19.46 | $19.46 | 2,589,660 |
| 2023-12-20 | $19.75 | $19.80 | $19.35 | $19.35 | $19.35 | 2,152,080 |
| 2023-12-19 | $19.59 | $19.91 | $19.58 | $19.75 | $19.75 | 2,416,190 |
| 2023-12-18 | $20.39 | $20.39 | $19.60 | $19.62 | $19.62 | 4,687,610 |
| 2023-12-15 | $20.66 | $20.74 | $20.39 | $20.42 | $20.42 | 2,184,850 |
| 2023-12-14 | $20.85 | $21.33 | $20.62 | $20.70 | $20.70 | 3,137,590 |
| 2023-12-13 | $20.78 | $21.24 | $20.62 | $20.85 | $20.85 | 3,844,710 |
| 2023-12-12 | $20.62 | $21.04 | $20.50 | $20.77 | $20.77 | 3,214,440 |
| 2023-12-11 | $20.40 | $20.66 | $20.08 | $20.66 | $20.66 | 3,997,570 |
| 2023-12-08 | $20.69 | $20.86 | $20.46 | $20.47 | $20.47 | 3,960,400 |
| 2023-12-07 | $20.86 | $20.88 | $20.51 | $20.68 | $20.68 | 2,837,840 |
| 2023-12-06 | $20.94 | $21.12 | $20.70 | $20.78 | $20.78 | 2,242,460 |
| 2023-12-05 | $21.50 | $21.54 | $20.86 | $20.89 | $20.89 | 3,125,120 |
| 2023-12-04 | $21.49 | $21.79 | $21.36 | $21.62 | $21.62 | 2,849,620 |
| 2023-12-01 | $21.37 | $21.54 | $21.20 | $21.44 | $21.44 | 3,132,880 |
| 2023-11-30 | $21.86 | $21.86 | $21.23 | $21.41 | $21.41 | 2,975,580 |
| 2023-11-29 | $21.67 | $22.19 | $21.48 | $21.86 | $21.86 | 4,502,590 |
| 2023-11-28 | $21.47 | $21.73 | $21.46 | $21.61 | $21.61 | 2,239,630 |
| 2023-11-27 | $21.43 | $22.00 | $21.39 | $21.64 | $21.64 | 4,549,990 |
| 2023-11-24 | $22.30 | $22.46 | $21.33 | $21.45 | $21.45 | 5,849,790 |
| 2023-11-23 | $21.70 | $21.98 | $21.55 | $21.80 | $21.80 | 1,963,350 |
| 2023-11-22 | $21.80 | $22.06 | $21.61 | $21.63 | $21.63 | 2,786,360 |
| 2023-11-21 | $22.46 | $22.53 | $21.89 | $22.02 | $22.02 | 5,953,970 |
| 2023-11-20 | $21.98 | $22.58 | $21.83 | $22.57 | $22.57 | 5,720,530 |
| 2023-11-17 | $21.60 | $22.01 | $21.48 | $21.98 | $21.98 | 3,284,800 |
| 2023-11-16 | $21.75 | $21.88 | $21.61 | $21.61 | $21.61 | 2,000,940 |
| 2023-11-15 | $21.90 | $22.07 | $21.56 | $21.75 | $21.75 | 2,632,140 |
| 2023-11-14 | $21.78 | $22.05 | $21.53 | $21.88 | $21.88 | 3,664,010 |
| 2023-11-13 | $21.15 | $21.81 | $21.10 | $21.77 | $21.77 | 4,472,410 |
| 2023-11-10 | $21.07 | $21.21 | $20.87 | $21.15 | $21.15 | 1,959,970 |
| 2023-11-09 | $21.10 | $21.25 | $20.94 | $21.10 | $21.10 | 3,101,770 |
| 2023-11-08 | $20.99 | $21.20 | $20.84 | $21.10 | $21.10 | 2,760,320 |
| 2023-11-07 | $20.76 | $21.11 | $20.72 | $21.00 | $21.00 | 2,562,960 |
| 2023-11-06 | $20.85 | $21.04 | $20.73 | $20.89 | $20.89 | 4,175,410 |
| 2023-11-03 | $20.22 | $20.92 | $20.18 | $20.67 | $20.67 | 3,556,510 |
| 2023-11-02 | $20.60 | $20.77 | $20.13 | $20.16 | $20.16 | 2,611,400 |
| 2023-11-01 | $20.71 | $21.03 | $20.51 | $20.62 | $20.62 | 2,803,070 |
| 2023-10-31 | $20.43 | $21.06 | $20.37 | $20.75 | $20.75 | 4,371,760 |
| 2023-10-30 | $20.42 | $20.52 | $19.80 | $20.48 | $20.48 | 5,566,550 |
| 2023-10-27 | $20.90 | $20.96 | $20.56 | $20.91 | $20.91 | 2,187,750 |
| 2023-10-26 | $20.35 | $21.08 | $20.14 | $20.99 | $20.99 | 2,633,620 |
| 2023-10-25 | $20.29 | $20.84 | $20.11 | $20.51 | $20.51 | 2,516,680 |
| 2023-10-24 | $20.03 | $20.33 | $19.85 | $20.14 | $20.14 | 2,538,930 |
| 2023-10-23 | $20.18 | $20.35 | $19.80 | $19.95 | $19.95 | 2,548,700 |
| 2023-10-20 | $20.88 | $20.94 | $20.23 | $20.26 | $20.26 | 2,618,740 |
| 2023-10-19 | $20.99 | $21.39 | $20.83 | $20.87 | $20.87 | 2,716,290 |
| 2023-10-18 | $21.53 | $21.57 | $21.13 | $21.18 | $21.18 | 2,245,730 |
| 2023-10-17 | $21.32 | $21.74 | $21.18 | $21.69 | $21.69 | 2,424,230 |
| 2023-10-16 | $21.80 | $21.81 | $21.12 | $21.39 | $21.39 | 3,416,800 |
| 2023-10-13 | $21.76 | $21.87 | $21.50 | $21.84 | $21.84 | 1,892,390 |
| 2023-10-12 | $21.80 | $21.99 | $21.56 | $21.94 | $21.94 | 2,086,780 |
| 2023-10-11 | $21.70 | $22.09 | $21.68 | $21.83 | $21.83 | 2,349,410 |
| 2023-10-10 | $21.56 | $21.80 | $21.51 | $21.62 | $21.62 | 1,810,420 |
| 2023-10-09 | $21.64 | $21.82 | $21.40 | $21.50 | $21.50 | 2,337,950 |
| 2023-09-28 | $21.25 | $21.75 | $21.24 | $21.64 | $21.64 | 2,667,690 |
| 2023-09-27 | $21.06 | $21.50 | $20.99 | $21.12 | $21.12 | 1,691,950 |
| 2023-09-26 | $21.24 | $21.28 | $21.02 | $21.12 | $21.12 | 1,786,680 |
| 2023-09-25 | $21.81 | $21.81 | $21.21 | $21.33 | $21.33 | 2,247,540 |
| 2023-09-22 | $21.39 | $21.86 | $21.33 | $21.83 | $21.83 | 1,733,700 |
| 2023-09-21 | $21.46 | $21.70 | $21.35 | $21.42 | $21.42 | 1,330,000 |
| 2023-09-20 | $21.62 | $21.76 | $21.45 | $21.45 | $21.45 | 1,646,210 |
| 2023-09-19 | $22.13 | $22.13 | $21.61 | $21.75 | $21.75 | 1,607,510 |
| 2023-09-18 | $22.13 | $22.33 | $21.87 | $21.95 | $21.95 | 2,300,320 |
| 2023-09-15 | $22.33 | $22.50 | $22.01 | $22.35 | $22.35 | 1,650,810 |
| 2023-09-14 | $22.39 | $22.50 | $22.12 | $22.22 | $22.22 | 1,349,520 |
| 2023-09-13 | $22.50 | $22.68 | $22.16 | $22.31 | $22.31 | 2,300,580 |
| 2023-09-12 | $22.49 | $22.79 | $22.36 | $22.70 | $22.70 | 2,349,070 |
| 2023-09-11 | $22.72 | $22.75 | $22.42 | $22.53 | $22.53 | 2,741,990 |
| 2023-09-08 | $22.03 | $22.84 | $22.03 | $22.76 | $22.76 | 2,602,880 |
| 2023-09-07 | $22.46 | $22.65 | $22.17 | $22.21 | $22.21 | 1,816,420 |
| 2023-09-06 | $21.81 | $22.45 | $21.65 | $22.42 | $22.42 | 2,226,050 |
| 2023-09-05 | $21.85 | $22.12 | $21.75 | $21.87 | $21.87 | 1,329,830 |
| 2023-09-04 | $21.63 | $21.90 | $21.56 | $21.86 | $21.86 | 1,330,270 |
| 2023-09-01 | $21.63 | $21.73 | $21.39 | $21.55 | $21.55 | 1,201,860 |
| 2023-08-31 | $21.55 | $21.75 | $21.48 | $21.54 | $21.54 | 1,604,180 |
| 2023-08-30 | $21.39 | $22.04 | $21.38 | $21.64 | $21.64 | 1,589,950 |
| 2023-08-29 | $20.80 | $21.60 | $20.80 | $21.41 | $21.41 | 1,990,280 |
| 2023-08-28 | $21.63 | $21.79 | $20.81 | $20.83 | $20.83 | 2,131,570 |
| 2023-08-25 | $21.15 | $21.38 | $20.68 | $20.74 | $20.74 | 1,588,140 |
| 2023-08-24 | $21.40 | $21.76 | $21.22 | $21.37 | $21.37 | 1,479,030 |
| 2023-08-23 | $21.80 | $21.88 | $21.33 | $21.36 | $21.36 | 1,469,240 |
| 2023-08-22 | $21.72 | $22.00 | $21.58 | $21.91 | $21.91 | 1,934,300 |
| 2023-08-21 | $21.95 | $22.13 | $21.68 | $21.71 | $21.71 | 2,326,830 |
| 2023-08-18 | $22.61 | $22.68 | $21.91 | $21.92 | $21.92 | 2,728,170 |
| 2023-08-17 | $22.01 | $22.62 | $21.88 | $22.52 | $22.52 | 2,670,240 |
| 2023-08-16 | $22.37 | $22.50 | $22.09 | $22.09 | $22.09 | 1,126,750 |
| 2023-08-15 | $22.79 | $22.80 | $22.25 | $22.48 | $22.48 | 1,134,880 |
| 2023-08-14 | $22.51 | $22.72 | $22.37 | $22.70 | $22.70 | 1,210,510 |
| 2023-08-11 | $23.02 | $23.13 | $22.66 | $22.68 | $22.68 | 1,541,610 |
| 2023-08-10 | $23.05 | $23.19 | $22.81 | $23.03 | $23.03 | 1,064,720 |
| 2023-08-09 | $23.14 | $23.26 | $23.02 | $23.09 | $23.09 | 1,015,210 |
| 2023-08-08 | $23.38 | $23.40 | $23.05 | $23.16 | $23.16 | 1,285,800 |
| 2023-08-07 | $23.39 | $23.52 | $23.28 | $23.43 | $23.43 | 1,572,440 |
| 2023-08-04 | $23.25 | $23.45 | $23.25 | $23.40 | $23.40 | 1,412,560 |
| 2023-08-03 | $23.21 | $23.33 | $23.10 | $23.15 | $23.15 | 1,058,450 |
| 2023-08-02 | $23.25 | $23.36 | $23.18 | $23.23 | $23.23 | 1,106,430 |
| 2023-08-01 | $23.35 | $23.48 | $23.25 | $23.27 | $23.27 | 1,433,380 |
| 2023-07-31 | $23.22 | $23.49 | $23.14 | $23.41 | $23.41 | 1,864,110 |
| 2023-07-28 | $22.93 | $23.22 | $22.74 | $23.15 | $23.15 | 1,361,220 |
| 2023-07-27 | $23.12 | $23.46 | $22.92 | $23.00 | $23.00 | 1,765,980 |
| 2023-07-26 | $23.25 | $23.25 | $23.08 | $23.12 | $23.12 | 1,184,110 |
| 2023-07-25 | $23.10 | $23.26 | $22.95 | $23.22 | $23.22 | 1,700,400 |
| 2023-07-24 | $22.96 | $23.10 | $22.72 | $22.82 | $22.82 | 1,637,530 |
| 2023-07-21 | $23.12 | $23.22 | $22.91 | $22.98 | $22.98 | 2,270,370 |
| 2023-07-20 | $23.88 | $23.95 | $23.17 | $23.20 | $23.20 | 2,541,850 |
| 2023-07-19 | $24.25 | $24.28 | $23.83 | $23.90 | $23.90 | 1,376,430 |
| 2023-07-18 | $24.00 | $24.44 | $23.81 | $24.21 | $24.21 | 1,745,390 |
| 2023-07-17 | $24.29 | $24.29 | $23.92 | $24.08 | $24.08 | 2,156,010 |
| 2023-07-14 | $23.93 | $24.54 | $23.80 | $24.20 | $24.20 | 3,177,040 |
| 2023-07-13 | $23.60 | $24.01 | $23.50 | $23.94 | $23.94 | 2,255,730 |
| 2023-07-12 | $24.18 | $24.73 | $23.59 | $23.65 | $23.65 | 3,051,760 |
| 2023-07-11 | $23.44 | $24.14 | $23.39 | $24.08 | $24.08 | 2,970,530 |
| 2023-07-10 | $23.80 | $24.00 | $23.13 | $23.47 | $23.47 | 3,225,010 |
| 2023-07-07 | $31.38 | $31.38 | $30.80 | $30.90 | $23.70 | 1,597,420 |
| 2023-07-06 | $31.79 | $31.79 | $31.44 | $31.51 | $24.17 | 1,223,090 |
| 2023-07-05 | $31.99 | $32.00 | $31.64 | $31.69 | $24.31 | 1,314,780 |
| 2023-07-04 | $31.79 | $32.09 | $31.42 | $32.00 | $24.54 | 1,625,950 |
| 2023-07-03 | $31.62 | $31.98 | $31.47 | $31.62 | $24.25 | 1,711,720 |
| 2023-06-30 | $31.41 | $31.84 | $31.25 | $31.64 | $24.27 | 1,685,900 |
| 2023-06-29 | $30.49 | $31.60 | $30.49 | $31.48 | $24.14 | 2,616,940 |
| 2023-06-28 | $31.01 | $31.15 | $29.77 | $30.57 | $23.45 | 2,820,840 |
| 2023-06-27 | $30.80 | $31.20 | $30.72 | $30.93 | $23.72 | 2,427,830 |
| 2023-06-26 | $31.94 | $32.06 | $30.60 | $30.92 | $23.72 | 1,817,280 |
| 2023-06-21 | $31.99 | $32.41 | $31.81 | $31.87 | $24.44 | 2,232,400 |
| 2023-06-20 | $31.85 | $32.40 | $31.60 | $32.08 | $24.61 | 2,689,740 |
| 2023-06-19 | $31.48 | $32.35 | $31.39 | $31.86 | $24.44 | 3,177,910 |
| 2023-06-16 | $30.35 | $31.50 | $30.31 | $31.19 | $23.92 | 2,622,140 |
| 2023-06-15 | $30.42 | $30.45 | $30.14 | $30.17 | $23.14 | 987,720 |
| 2023-06-14 | $30.68 | $30.77 | $30.34 | $30.42 | $23.33 | 1,201,430 |
| 2023-06-13 | $30.70 | $30.80 | $30.35 | $30.68 | $23.53 | 1,191,430 |
| 2023-06-12 | $30.20 | $30.90 | $30.15 | $30.52 | $23.41 | 1,127,870 |
| 2023-06-09 | $30.03 | $30.47 | $29.87 | $30.36 | $30.36 | 1,066,580 |
| 2023-06-08 | $30.31 | $30.45 | $29.89 | $30.07 | $30.07 | 893,640 |
| 2023-06-07 | $30.26 | $30.43 | $29.86 | $30.26 | $30.26 | 1,226,630 |
| 2023-06-06 | $31.07 | $31.15 | $30.24 | $30.26 | $30.26 | 1,395,730 |
| 2023-06-05 | $31.62 | $31.62 | $30.95 | $31.10 | $31.10 | 1,570,180 |
| 2023-06-02 | $31.41 | $31.84 | $31.05 | $31.47 | $31.47 | 2,206,740 |
| 2023-06-01 | $30.82 | $31.48 | $30.68 | $31.43 | $31.43 | 1,541,050 |
| 2023-05-31 | $30.67 | $31.20 | $30.50 | $30.89 | $30.89 | 1,352,450 |
| 2023-05-30 | $30.96 | $30.96 | $30.35 | $30.78 | $30.78 | 1,138,420 |
| 2023-05-29 | $30.99 | $31.24 | $30.66 | $30.79 | $30.79 | 880,080 |
| 2023-05-26 | $30.76 | $30.88 | $30.30 | $30.83 | $30.83 | 972,350 |
| 2023-05-25 | $30.49 | $31.10 | $30.23 | $30.73 | $30.73 | 1,168,040 |
| 2023-05-24 | $30.30 | $30.96 | $30.13 | $30.49 | $30.49 | 1,039,240 |
| 2023-05-23 | $30.75 | $31.00 | $30.38 | $30.38 | $30.38 | 1,020,720 |
| 2023-05-22 | $31.00 | $31.38 | $30.67 | $30.90 | $30.90 | 961,880 |
| 2023-05-19 | $30.62 | $31.12 | $30.60 | $30.97 | $30.97 | 1,511,740 |
| 2023-05-18 | $30.50 | $30.87 | $30.41 | $30.76 | $30.76 | 1,228,390 |
| 2023-05-17 | $29.45 | $30.94 | $29.44 | $30.50 | $30.50 | 2,444,970 |
| 2023-05-16 | $29.73 | $30.12 | $29.48 | $29.53 | $29.53 | 1,723,460 |
| 2023-05-15 | $29.32 | $29.93 | $29.03 | $29.88 | $29.88 | 1,181,790 |
| 2023-05-12 | $29.98 | $30.13 | $29.35 | $29.44 | $29.44 | 1,369,700 |
| 2023-05-11 | $30.56 | $30.57 | $29.89 | $29.90 | $29.90 | 1,793,630 |
| 2023-05-10 | $30.67 | $30.75 | $30.30 | $30.55 | $30.55 | 1,560,700 |
| 2023-05-09 | $31.40 | $31.59 | $30.53 | $30.58 | $30.58 | 2,013,420 |
| 2023-05-08 | $30.30 | $31.93 | $30.22 | $31.42 | $31.42 | 3,318,550 |
| 2023-05-05 | $30.60 | $30.73 | $29.95 | $30.28 | $30.28 | 1,861,730 |
| 2023-05-04 | $31.34 | $31.34 | $30.35 | $30.63 | $30.63 | 2,713,090 |
| 2023-05-03 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 0 |
| 2023-05-02 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 0 |
| 2023-04-28 | $31.80 | $31.91 | $31.00 | $31.36 | $31.36 | 3,021,540 |
| 2023-04-27 | $30.98 | $32.40 | $30.91 | $32.08 | $32.08 | 2,713,770 |
| 2023-04-26 | $30.97 | $31.51 | $30.71 | $31.08 | $31.08 | 2,234,610 |
| 2023-04-25 | $31.40 | $32.28 | $30.98 | $31.21 | $31.21 | 2,928,460 |
| 2023-04-24 | $32.20 | $32.40 | $31.35 | $31.50 | $31.50 | 2,448,870 |
| 2023-04-21 | $32.52 | $33.49 | $32.10 | $32.10 | $32.10 | 2,504,970 |
| 2023-04-20 | $33.78 | $34.50 | $32.59 | $32.87 | $32.87 | 3,359,840 |
| 2023-04-19 | $33.11 | $33.86 | $33.08 | $33.47 | $33.47 | 1,677,750 |
| 2023-04-18 | $33.31 | $33.97 | $32.72 | $33.41 | $33.41 | 1,831,810 |
| 2023-04-17 | $33.66 | $33.86 | $33.30 | $33.38 | $33.38 | 1,474,020 |
| 2023-04-14 | $33.53 | $33.95 | $33.28 | $33.69 | $33.69 | 1,651,520 |
| 2023-04-13 | $34.21 | $34.65 | $33.57 | $33.62 | $33.62 | 2,090,760 |
| 2023-04-12 | $34.22 | $34.53 | $33.80 | $34.21 | $34.21 | 1,808,270 |
| 2023-04-11 | $34.48 | $34.73 | $33.85 | $34.20 | $34.20 | 2,254,120 |
| 2023-04-10 | $35.02 | $35.61 | $34.40 | $34.50 | $34.50 | 2,768,080 |
| 2023-04-07 | $34.64 | $35.25 | $34.52 | $35.02 | $35.02 | 3,074,830 |
| 2023-04-06 | $34.38 | $34.73 | $33.91 | $34.44 | $34.44 | 2,121,630 |
| 2023-04-05 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 0 |
| 2023-04-04 | $34.08 | $34.83 | $33.91 | $34.38 | $34.38 | 3,202,560 |
| 2023-04-03 | $32.77 | $34.10 | $32.77 | $33.91 | $33.91 | 3,022,950 |
| 2023-03-31 | $32.92 | $33.20 | $32.00 | $32.90 | $32.90 | 2,177,150 |
| 2023-03-30 | $33.41 | $33.69 | $32.74 | $33.08 | $33.08 | 1,786,750 |
| 2023-03-29 | $34.35 | $34.41 | $33.18 | $33.36 | $33.36 | 3,933,280 |
| 2023-03-28 | $34.40 | $34.88 | $34.29 | $34.46 | $34.46 | 2,567,190 |
| 2023-03-27 | $34.82 | $35.50 | $34.31 | $34.48 | $34.48 | 2,090,920 |
| 2023-03-24 | $35.05 | $35.17 | $34.44 | $34.75 | $34.75 | 2,039,580 |
| 2023-03-23 | $34.61 | $35.08 | $34.13 | $35.05 | $35.05 | 2,390,350 |
| 2023-03-22 | $34.40 | $34.78 | $34.01 | $34.60 | $34.60 | 2,002,890 |
| 2023-03-21 | $33.77 | $34.66 | $33.45 | $34.24 | $34.24 | 2,886,500 |
| 2023-03-20 | $33.82 | $33.82 | $33.00 | $33.20 | $33.20 | 2,092,780 |
| 2023-03-17 | $33.30 | $34.19 | $33.20 | $33.65 | $33.65 | 2,436,270 |
| 2023-03-16 | $33.36 | $33.84 | $32.88 | $33.15 | $33.15 | 2,928,730 |
| 2023-03-15 | $34.98 | $34.99 | $33.44 | $33.46 | $33.46 | 4,476,130 |
| 2023-03-14 | $34.69 | $34.98 | $34.00 | $34.82 | $34.82 | 3,356,910 |
| 2023-03-13 | $33.93 | $34.84 | $33.66 | $34.68 | $34.68 | 3,757,940 |
| 2023-03-10 | $33.94 | $34.50 | $33.79 | $33.84 | $33.84 | 2,224,190 |
| 2023-03-09 | $34.37 | $34.55 | $33.84 | $34.13 | $34.13 | 1,748,280 |
| 2023-03-08 | $33.81 | $34.77 | $33.68 | $34.40 | $34.40 | 2,980,740 |
| 2023-03-07 | $34.75 | $34.75 | $33.74 | $33.81 | $33.81 | 3,559,130 |
| 2023-03-06 | $34.73 | $35.68 | $34.56 | $34.75 | $34.75 | 4,014,430 |
| 2023-03-03 | $34.14 | $34.82 | $34.00 | $34.69 | $34.69 | 3,025,080 |
| 2023-03-02 | $34.26 | $34.99 | $34.12 | $34.15 | $34.15 | 2,908,180 |
| 2023-03-01 | $34.01 | $34.49 | $33.85 | $34.24 | $34.24 | 2,993,950 |
| 2023-02-28 | $34.04 | $34.66 | $33.60 | $34.31 | $34.31 | 2,900,570 |
| 2023-02-27 | $34.15 | $35.17 | $33.80 | $34.10 | $34.10 | 4,540,370 |
| 2023-02-24 | $33.61 | $35.11 | $33.50 | $34.53 | $34.53 | 5,435,170 |
| 2023-02-23 | $34.16 | $34.41 | $33.45 | $33.75 | $33.75 | 3,651,460 |
| 2023-02-22 | $33.00 | $34.30 | $32.80 | $33.93 | $33.93 | 4,449,130 |
| 2023-02-21 | $32.61 | $33.29 | $32.61 | $33.04 | $33.04 | 2,922,290 |
| 2023-02-20 | $32.65 | $32.75 | $32.00 | $32.61 | $32.61 | 1,849,970 |
| 2023-02-17 | $32.60 | $32.85 | $32.06 | $32.60 | $32.60 | 2,136,850 |
| 2023-02-16 | $33.22 | $33.61 | $32.28 | $32.54 | $32.54 | 2,858,270 |
| 2023-02-15 | $32.71 | $33.46 | $32.52 | $33.32 | $33.32 | 2,470,450 |
| 2023-02-14 | $32.77 | $33.05 | $32.54 | $32.83 | $32.83 | 1,850,510 |
| 2023-02-13 | $32.55 | $33.33 | $32.53 | $32.85 | $32.85 | 2,442,470 |
| 2023-02-10 | $32.78 | $33.00 | $32.38 | $32.52 | $32.52 | 1,810,520 |
| 2023-02-09 | $32.40 | $32.94 | $32.19 | $32.82 | $32.82 | 2,118,280 |
| 2023-02-08 | $33.15 | $33.25 | $32.28 | $32.39 | $32.39 | 2,515,930 |
| 2023-02-07 | $33.17 | $33.99 | $32.99 | $33.16 | $33.16 | 2,776,560 |
| 2023-02-06 | $34.00 | $34.00 | $32.60 | $33.05 | $33.05 | 5,374,220 |
| 2023-02-03 | $32.10 | $35.38 | $32.00 | $34.58 | $34.58 | 5,346,370 |
| 2023-02-02 | $33.05 | $33.33 | $32.10 | $32.30 | $32.30 | 3,095,130 |
| 2023-02-01 | $32.42 | $33.17 | $32.19 | $33.05 | $33.05 | 3,145,500 |
| 2023-01-31 | $31.99 | $32.78 | $31.70 | $32.26 | $32.26 | 3,225,970 |
| 2023-01-30 | $32.35 | $33.19 | $32.35 | $32.87 | $32.87 | 3,648,510 |
| 2023-01-20 | $31.38 | $32.70 | $31.36 | $32.10 | $32.10 | 3,492,810 |
| 2023-01-19 | $29.85 | $31.50 | $29.79 | $31.35 | $31.35 | 3,413,690 |
| 2023-01-18 | $29.30 | $30.21 | $29.05 | $29.92 | $29.92 | 3,130,590 |
| 2023-01-17 | $29.40 | $29.90 | $29.19 | $29.22 | $29.22 | 2,885,840 |
| 2023-01-16 | $29.25 | $29.92 | $29.12 | $29.43 | $29.43 | 2,908,400 |
| 2023-01-13 | $28.99 | $29.29 | $28.82 | $29.24 | $29.24 | 1,277,120 |
| 2023-01-12 | $29.80 | $29.89 | $28.74 | $29.00 | $29.00 | 2,023,040 |
| 2023-01-11 | $29.18 | $29.50 | $28.65 | $28.79 | $28.79 | 2,030,610 |
| 2023-01-10 | $29.55 | $29.60 | $29.17 | $29.18 | $29.18 | 1,499,340 |
| 2023-01-09 | $30.51 | $30.59 | $29.35 | $29.59 | $29.59 | 2,449,530 |
| 2023-01-06 | $30.60 | $30.78 | $30.15 | $30.33 | $30.33 | 1,183,820 |
| 2023-01-05 | $30.63 | $30.91 | $30.58 | $30.65 | $30.65 | 1,354,750 |
| 2023-01-04 | $31.19 | $31.49 | $30.60 | $30.79 | $30.79 | 1,458,660 |
| 2023-01-03 | $29.97 | $31.61 | $29.79 | $31.20 | $31.20 | 2,258,220 |
| 2023-01-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2022-12-30 | $29.79 | $29.98 | $29.58 | $29.80 | $29.80 | 948,220 |
| 2022-12-29 | $29.33 | $30.00 | $29.10 | $29.68 | $29.68 | 1,243,470 |
| 2022-12-28 | $29.70 | $29.79 | $29.09 | $29.24 | $29.24 | 974,320 |
| 2022-12-27 | $29.75 | $30.17 | $29.56 | $29.71 | $29.71 | 939,200 |
| 2022-12-26 | $28.80 | $29.80 | $28.50 | $29.80 | $29.80 | 2,009,580 |
| 2022-12-23 | $28.83 | $29.20 | $28.50 | $28.72 | $28.72 | 1,535,610 |
| 2022-12-22 | $29.33 | $29.55 | $28.88 | $28.98 | $28.98 | 1,252,350 |
| 2022-12-21 | $29.69 | $29.83 | $28.95 | $29.18 | $29.18 | 1,089,030 |
| 2022-12-20 | $29.98 | $30.16 | $29.51 | $29.64 | $29.64 | 1,236,230 |
| 2022-12-19 | $30.52 | $30.78 | $29.52 | $29.88 | $29.88 | 2,761,210 |
| 2022-12-16 | $31.61 | $31.80 | $30.30 | $30.56 | $30.56 | 3,276,700 |
| 2022-12-15 | $31.80 | $32.11 | $31.40 | $31.80 | $31.80 | 1,263,620 |
| 2022-12-14 | $31.54 | $32.13 | $31.43 | $31.65 | $31.65 | 1,557,330 |
| 2022-12-13 | $32.80 | $32.81 | $31.30 | $31.38 | $31.38 | 2,549,530 |
| 2022-12-12 | $32.40 | $32.88 | $31.60 | $32.65 | $32.65 | 2,859,460 |
| 2022-12-09 | $33.30 | $33.65 | $32.30 | $32.38 | $32.38 | 3,271,090 |
| 2022-12-08 | $33.46 | $34.10 | $32.95 | $33.11 | $33.11 | 2,329,050 |
| 2022-12-07 | $33.96 | $34.16 | $33.46 | $33.64 | $33.64 | 2,016,320 |
| 2022-12-06 | $34.09 | $34.83 | $33.70 | $34.05 | $34.05 | 3,844,140 |
| 2022-12-05 | $33.35 | $34.60 | $33.17 | $34.45 | $34.45 | 5,149,720 |
| 2022-12-01 | $31.76 | $32.69 | $31.50 | $31.83 | $31.83 | 4,025,640 |
| 2022-11-30 | $31.52 | $32.00 | $31.13 | $31.66 | $31.66 | 2,994,000 |
| 2022-11-29 | $31.60 | $31.89 | $31.37 | $31.77 | $31.77 | 3,593,430 |
| 2022-11-28 | $32.01 | $32.37 | $31.38 | $31.60 | $31.60 | 4,446,810 |
| 2022-11-25 | $32.55 | $33.98 | $31.80 | $32.60 | $32.60 | 7,995,500 |
| 2022-11-24 | $32.03 | $32.90 | $31.68 | $32.78 | $32.78 | 6,092,650 |
| 2022-11-23 | $31.50 | $32.76 | $31.15 | $32.31 | $32.31 | 8,643,120 |
| 2022-11-22 | $32.44 | $33.27 | $31.30 | $31.47 | $31.47 | 10,460,950 |
| 2022-11-21 | $29.15 | $32.18 | $29.08 | $32.18 | $32.18 | 10,995,730 |
| 2022-11-18 | $29.55 | $30.44 | $29.17 | $29.25 | $29.25 | 4,354,800 |
| 2022-11-17 | $28.99 | $29.52 | $28.20 | $29.50 | $29.50 | 3,447,800 |
| 2022-11-16 | $28.50 | $29.66 | $28.39 | $29.08 | $29.08 | 5,803,970 |
| 2022-11-15 | $27.80 | $28.40 | $27.65 | $28.39 | $28.39 | 3,076,690 |
| 2022-11-14 | $28.28 | $28.50 | $27.79 | $27.87 | $27.87 | 2,959,870 |
| 2022-11-11 | $28.34 | $28.72 | $28.06 | $28.32 | $28.32 | 3,290,280 |
| 2022-11-10 | $28.43 | $28.43 | $27.76 | $27.85 | $27.85 | 2,788,620 |
| 2022-11-09 | $29.15 | $29.34 | $28.48 | $28.51 | $28.51 | 3,169,290 |
| 2022-11-08 | $29.01 | $29.73 | $28.45 | $29.03 | $29.03 | 3,295,130 |
| 2022-11-07 | $29.46 | $29.70 | $28.65 | $28.97 | $28.97 | 3,416,440 |
| 2022-11-04 | $29.10 | $29.60 | $28.96 | $29.50 | $29.50 | 3,119,210 |
| 2022-11-03 | $28.94 | $29.30 | $28.64 | $29.15 | $29.15 | 1,980,370 |
| 2022-11-02 | $28.95 | $29.32 | $28.70 | $28.97 | $28.97 | 1,948,530 |
| 2022-11-01 | $29.30 | $29.44 | $28.64 | $29.06 | $29.06 | 3,198,140 |
| 2022-10-31 | $27.56 | $29.80 | $27.28 | $29.19 | $29.19 | 4,470,340 |
| 2022-10-28 | $29.70 | $30.18 | $28.22 | $28.41 | $28.41 | 2,116,720 |
| 2022-10-27 | $29.75 | $30.13 | $29.38 | $29.78 | $29.78 | 2,520,720 |
| 2022-10-26 | $28.13 | $30.15 | $27.93 | $29.72 | $29.72 | 3,816,320 |
| 2022-10-25 | $27.81 | $28.62 | $27.70 | $28.15 | $28.15 | 2,644,080 |
| 2022-10-24 | $28.04 | $28.98 | $27.81 | $28.00 | $28.00 | 2,932,130 |
| 2022-10-21 | $28.08 | $28.34 | $27.75 | $28.03 | $28.03 | 1,137,280 |
| 2022-10-20 | $27.90 | $28.61 | $27.45 | $28.28 | $28.28 | 1,718,220 |
| 2022-10-19 | $28.18 | $28.27 | $27.88 | $28.07 | $28.07 | 962,890 |
| 2022-10-18 | $28.18 | $28.67 | $28.02 | $28.27 | $28.27 | 1,366,900 |
| 2022-10-17 | $27.73 | $28.58 | $27.22 | $28.17 | $28.17 | 1,788,370 |
| 2022-10-14 | $27.20 | $27.75 | $27.20 | $27.62 | $27.62 | 1,425,880 |
| 2022-10-13 | $26.10 | $27.75 | $25.99 | $27.35 | $27.35 | 2,700,030 |
| 2022-10-12 | $25.79 | $26.28 | $25.27 | $26.24 | $26.24 | 1,778,560 |
| 2022-10-11 | $25.60 | $25.83 | $25.31 | $25.74 | $25.74 | 1,764,950 |
| 2022-10-10 | $26.40 | $26.63 | $25.31 | $25.60 | $25.60 | 2,516,580 |
| 2022-09-30 | $26.90 | $27.00 | $26.31 | $26.38 | $26.38 | 1,461,160 |
| 2022-09-29 | $27.20 | $27.85 | $26.73 | $26.90 | $26.90 | 1,543,200 |
| 2022-09-28 | $27.92 | $28.47 | $26.93 | $26.94 | $26.94 | 1,882,970 |
| 2022-09-27 | $27.96 | $28.16 | $27.46 | $28.06 | $28.06 | 1,282,210 |
| 2022-09-26 | $28.81 | $28.81 | $27.46 | $27.56 | $27.56 | 2,431,680 |
| 2022-09-23 | $29.21 | $29.73 | $28.45 | $28.78 | $28.78 | 2,168,520 |
| 2022-09-22 | $28.20 | $29.74 | $27.98 | $29.31 | $29.31 | 2,536,600 |
| 2022-09-21 | $28.29 | $28.50 | $27.59 | $28.27 | $28.27 | 1,562,800 |
| 2022-09-20 | $28.71 | $28.82 | $28.23 | $28.37 | $28.37 | 1,093,180 |
| 2022-09-19 | $29.11 | $29.47 | $28.22 | $28.42 | $28.42 | 1,827,660 |
| 2022-09-16 | $29.32 | $30.18 | $29.21 | $29.33 | $29.33 | 2,388,610 |
| 2022-09-15 | $30.67 | $30.69 | $29.00 | $29.32 | $29.32 | 2,520,250 |
| 2022-09-14 | $30.10 | $30.81 | $29.83 | $30.51 | $30.51 | 1,640,100 |
| 2022-09-13 | $30.46 | $30.75 | $30.28 | $30.51 | $30.51 | 1,090,900 |
| 2022-09-12 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 0 |
| 2022-09-09 | $30.53 | $31.00 | $30.26 | $30.47 | $30.47 | 1,414,910 |
| 2022-09-08 | $30.51 | $30.90 | $30.36 | $30.76 | $30.76 | 2,076,330 |
| 2022-09-07 | $30.49 | $30.56 | $30.14 | $30.45 | $30.45 | 1,311,810 |
| 2022-09-06 | $30.35 | $30.88 | $30.13 | $30.57 | $30.57 | 1,753,010 |
| 2022-09-05 | $30.37 | $30.79 | $30.05 | $30.20 | $30.20 | 1,633,200 |
| 2022-09-02 | $29.32 | $30.89 | $29.32 | $30.49 | $30.49 | 3,001,160 |
| 2022-09-01 | $29.62 | $30.33 | $29.19 | $29.40 | $29.40 | 1,944,800 |
| 2022-08-31 | $30.34 | $30.61 | $29.68 | $29.76 | $29.76 | 1,414,940 |
| 2022-08-30 | $29.99 | $30.69 | $29.52 | $30.19 | $30.19 | 1,488,700 |
| 2022-08-29 | $28.93 | $30.16 | $28.67 | $29.87 | $29.87 | 1,834,690 |
| 2022-08-26 | $29.76 | $30.18 | $29.22 | $29.42 | $29.42 | 1,680,180 |
| 2022-08-25 | $29.85 | $30.25 | $29.66 | $29.76 | $29.76 | 1,868,020 |
| 2022-08-24 | $31.25 | $31.38 | $29.85 | $30.08 | $30.08 | 2,974,350 |
| 2022-08-23 | $31.50 | $31.75 | $30.95 | $31.40 | $31.40 | 2,065,220 |
| 2022-08-22 | $31.89 | $31.99 | $31.34 | $31.66 | $31.66 | 1,219,850 |
| 2022-08-19 | $32.66 | $33.17 | $31.84 | $31.89 | $31.89 | 2,221,850 |
| 2022-08-18 | $32.23 | $32.80 | $32.16 | $32.63 | $32.63 | 1,412,780 |
| 2022-08-17 | $32.65 | $32.70 | $32.11 | $32.48 | $32.48 | 1,569,490 |
| 2022-08-16 | $32.80 | $33.33 | $32.42 | $32.69 | $32.69 | 1,943,930 |
| 2022-08-15 | $32.82 | $33.00 | $32.30 | $32.70 | $32.70 | 1,656,640 |
| 2022-08-12 | $33.27 | $33.50 | $32.54 | $32.68 | $32.68 | 2,541,230 |
| 2022-08-11 | $33.19 | $33.85 | $32.93 | $33.49 | $33.49 | 2,534,070 |
| 2022-08-10 | $33.10 | $33.88 | $32.81 | $33.19 | $33.19 | 3,374,230 |
| 2022-08-09 | $32.47 | $33.36 | $32.09 | $33.27 | $33.27 | 3,152,070 |
| 2022-08-08 | $32.19 | $33.72 | $32.00 | $32.70 | $32.70 | 4,204,560 |
| 2022-08-05 | $31.30 | $32.38 | $31.03 | $32.22 | $32.22 | 3,339,450 |
| 2022-08-04 | $31.79 | $32.29 | $31.02 | $31.30 | $31.30 | 3,125,490 |
| 2022-08-03 | $30.84 | $32.45 | $30.42 | $31.47 | $31.47 | 5,012,020 |
| 2022-08-02 | $31.73 | $32.59 | $30.32 | $30.85 | $30.85 | 3,167,520 |
| 2022-08-01 | $31.84 | $31.99 | $31.05 | $31.58 | $31.58 | 1,628,440 |
| 2022-07-29 | $32.12 | $32.25 | $31.43 | $31.70 | $31.70 | 1,893,480 |
| 2022-07-28 | $31.74 | $32.48 | $31.45 | $32.12 | $32.12 | 2,905,390 |
| 2022-07-27 | $31.35 | $32.22 | $31.03 | $31.50 | $31.50 | 2,784,400 |
| 2022-07-26 | $30.12 | $31.70 | $30.12 | $31.29 | $31.29 | 3,021,810 |
| 2022-07-25 | $31.98 | $32.10 | $30.21 | $30.50 | $30.50 | 2,938,020 |
| 2022-07-22 | $42.39 | $43.30 | $41.17 | $41.69 | $31.80 | 2,761,560 |
| 2022-07-21 | $42.80 | $42.88 | $42.04 | $42.43 | $32.37 | 1,919,750 |
| 2022-07-20 | $41.58 | $43.15 | $41.56 | $42.80 | $32.65 | 2,737,170 |
| 2022-07-19 | $41.98 | $43.10 | $41.38 | $41.53 | $31.68 | 2,543,580 |
| 2022-07-18 | $41.21 | $41.78 | $40.70 | $41.45 | $31.62 | 1,669,020 |
| 2022-07-15 | $40.88 | $41.83 | $40.65 | $40.79 | $31.12 | 1,692,300 |
| 2022-07-14 | $40.19 | $41.29 | $39.80 | $40.95 | $31.24 | 1,738,220 |
| 2022-07-13 | $38.96 | $40.22 | $38.95 | $39.93 | $30.46 | 2,124,850 |
| 2022-07-12 | $40.11 | $40.70 | $38.62 | $38.76 | $29.57 | 2,938,290 |
| 2022-07-11 | $40.75 | $41.11 | $39.91 | $40.42 | $30.84 | 1,945,700 |
| 2022-07-08 | $41.02 | $42.42 | $40.91 | $41.35 | $31.55 | 2,094,400 |
| 2022-07-07 | $40.48 | $41.34 | $40.35 | $41.00 | $31.28 | 1,689,330 |
| 2022-07-06 | $40.87 | $41.16 | $40.21 | $40.54 | $30.93 | 1,191,800 |
| 2022-07-05 | $41.28 | $41.70 | $40.09 | $40.83 | $31.15 | 1,525,860 |
| 2022-07-04 | $41.25 | $41.92 | $40.55 | $41.31 | $31.51 | 1,677,710 |
| 2022-07-01 | $41.75 | $42.22 | $40.55 | $41.25 | $31.47 | 1,887,690 |
| 2022-06-30 | $41.06 | $41.81 | $41.02 | $41.35 | $31.55 | 1,703,290 |
| 2022-06-29 | $42.45 | $42.45 | $41.14 | $41.16 | $31.40 | 1,813,700 |
| 2022-06-28 | $41.99 | $42.95 | $41.58 | $42.20 | $32.19 | 2,540,920 |
| 2022-06-27 | $42.94 | $43.32 | $41.84 | $41.99 | $32.03 | 2,453,100 |
| 2022-06-24 | $42.49 | $43.99 | $42.13 | $42.98 | $32.79 | 2,874,120 |
| 2022-06-23 | $40.00 | $42.27 | $40.00 | $42.12 | $32.13 | 2,551,590 |
| 2022-06-22 | $41.00 | $41.88 | $40.01 | $40.04 | $30.55 | 2,076,820 |
| 2022-06-21 | $40.88 | $40.97 | $40.25 | $40.86 | $31.17 | 1,290,300 |
| 2022-06-20 | $41.25 | $41.69 | $40.72 | $41.08 | $31.34 | 1,723,650 |
| 2022-06-17 | $41.65 | $41.79 | $40.60 | $41.25 | $31.47 | 1,485,700 |
| 2022-06-16 | $41.89 | $42.57 | $41.70 | $41.87 | $31.94 | 1,396,140 |
| 2022-06-15 | $41.72 | $42.39 | $41.41 | $41.80 | $31.89 | 1,663,900 |
| 2022-06-14 | $42.32 | $42.32 | $40.70 | $41.56 | $31.71 | 1,257,680 |
| 2022-06-13 | $42.51 | $42.64 | $41.60 | $42.32 | $32.29 | 1,682,490 |
| 2022-06-10 | $41.93 | $43.33 | $41.44 | $42.50 | $32.42 | 1,673,830 |
| 2022-06-09 | $43.28 | $43.28 | $41.63 | $41.93 | $31.99 | 1,949,000 |
| 2022-06-08 | $43.33 | $44.71 | $42.75 | $43.28 | $33.02 | 1,912,530 |
| 2022-06-07 | $43.83 | $44.17 | $42.73 | $43.27 | $33.01 | 1,769,190 |
| 2022-06-06 | $44.18 | $44.96 | $43.00 | $44.20 | $33.72 | 1,707,090 |
| 2022-06-02 | $42.85 | $44.44 | $42.61 | $43.86 | $33.46 | 1,967,000 |
| 2022-06-01 | $42.10 | $43.48 | $42.10 | $43.00 | $32.80 | 2,065,710 |
| 2022-05-31 | $43.51 | $43.60 | $42.21 | $42.64 | $32.53 | 3,129,500 |
| 2022-05-30 | $43.23 | $44.00 | $41.95 | $43.96 | $33.54 | 2,748,500 |
| 2022-05-27 | $43.29 | $43.99 | $41.88 | $42.89 | $32.72 | 3,390,100 |
| 2022-05-26 | $40.75 | $42.13 | $40.55 | $41.95 | $32.00 | 2,055,370 |
| 2022-05-25 | $40.19 | $41.10 | $40.11 | $40.70 | $31.05 | 1,457,700 |
| 2022-05-24 | $40.67 | $42.42 | $40.16 | $40.23 | $30.69 | 2,543,780 |
| 2022-05-23 | $39.73 | $41.13 | $39.73 | $40.95 | $31.24 | 2,243,780 |
| 2022-05-20 | $39.08 | $40.60 | $39.08 | $39.72 | $30.30 | 2,603,070 |
| 2022-05-19 | $38.65 | $39.50 | $38.38 | $38.92 | $29.69 | 4,055,820 |
| 2022-05-18 | $36.65 | $40.34 | $36.20 | $39.35 | $30.02 | 5,685,550 |
| 2022-05-17 | $37.46 | $37.48 | $36.11 | $36.67 | $27.97 | 1,467,710 |
| 2022-05-16 | $38.10 | $38.70 | $36.50 | $36.85 | $28.11 | 2,289,980 |
| 2022-05-13 | $37.51 | $38.48 | $37.11 | $37.87 | $28.89 | 1,800,310 |
| 2022-05-12 | $36.61 | $37.47 | $36.50 | $37.16 | $28.35 | 1,068,690 |
| 2022-05-11 | $37.25 | $37.80 | $36.87 | $36.88 | $28.14 | 1,371,700 |
| 2022-05-10 | $36.98 | $37.83 | $36.60 | $37.31 | $28.46 | 1,273,770 |
| 2022-05-09 | $36.45 | $37.81 | $35.89 | $37.17 | $28.36 | 1,346,400 |
| 2022-05-06 | $35.80 | $37.00 | $35.37 | $36.09 | $27.53 | 1,252,470 |
| 2022-05-05 | $37.05 | $37.85 | $36.20 | $36.53 | $27.87 | 1,871,360 |
| 2022-05-04 | $37.20 | $37.20 | $37.20 | $37.20 | $28.38 | 0 |
| 2022-05-03 | $37.20 | $37.20 | $37.20 | $37.20 | $28.38 | 0 |
| 2022-04-29 | $36.10 | $37.26 | $35.53 | $37.20 | $28.38 | 2,160,030 |
| 2022-04-28 | $34.70 | $36.78 | $34.00 | $36.44 | $27.80 | 2,587,890 |
| 2022-04-27 | $33.00 | $35.44 | $32.40 | $35.04 | $26.73 | 1,760,440 |
| 2022-04-26 | $35.88 | $36.12 | $33.48 | $33.51 | $25.56 | 1,644,830 |
| 2022-04-25 | $39.35 | $39.68 | $35.73 | $35.75 | $27.27 | 2,126,180 |
| 2022-04-22 | $40.44 | $40.46 | $39.36 | $39.70 | $30.29 | 1,172,890 |
| 2022-04-21 | $41.48 | $41.48 | $40.20 | $40.50 | $30.90 | 1,674,700 |
| 2022-04-20 | $39.95 | $41.88 | $39.75 | $41.51 | $31.67 | 2,048,240 |
| 2022-04-19 | $39.45 | $40.27 | $39.01 | $40.00 | $30.52 | 1,300,550 |
| 2022-04-18 | $39.24 | $39.72 | $38.21 | $39.45 | $30.10 | 1,045,640 |
| 2022-04-15 | $38.11 | $39.00 | $37.80 | $38.82 | $29.62 | 1,022,330 |
| 2022-04-14 | $38.01 | $38.73 | $37.80 | $38.51 | $29.38 | 760,800 |
| 2022-04-13 | $38.23 | $38.51 | $37.80 | $37.90 | $28.91 | 1,204,700 |
| 2022-04-12 | $37.98 | $38.60 | $37.78 | $38.60 | $29.45 | 824,040 |
| 2022-04-11 | $39.11 | $39.52 | $37.80 | $37.98 | $28.97 | 1,329,360 |
| 2022-04-08 | $40.00 | $40.14 | $39.10 | $39.33 | $30.00 | 870,710 |
| 2022-04-07 | $40.30 | $40.82 | $39.80 | $39.83 | $30.39 | 791,580 |
| 2022-04-06 | $40.76 | $40.76 | $39.69 | $40.21 | $30.68 | 1,004,100 |
| 2022-04-05 | $40.50 | $40.50 | $40.50 | $40.50 | $30.90 | 0 |
| 2022-04-04 | $40.50 | $40.50 | $40.50 | $40.50 | $30.90 | 0 |
| 2022-04-01 | $40.30 | $40.85 | $39.71 | $40.50 | $30.90 | 1,221,500 |
| 2022-03-31 | $40.72 | $41.42 | $40.13 | $40.20 | $30.67 | 942,750 |
| 2022-03-30 | $40.57 | $41.10 | $40.23 | $40.75 | $31.09 | 735,150 |
| 2022-03-29 | $40.87 | $41.69 | $40.00 | $40.32 | $30.76 | 1,098,830 |
| 2022-03-28 | $40.80 | $41.06 | $40.04 | $40.62 | $30.99 | 999,820 |
| 2022-03-25 | $42.26 | $42.57 | $41.01 | $41.09 | $31.35 | 920,370 |
| 2022-03-24 | $43.03 | $43.77 | $41.95 | $42.18 | $32.18 | 1,397,500 |
| 2022-03-23 | $42.50 | $43.81 | $42.50 | $43.48 | $33.17 | 1,518,430 |
| 2022-03-22 | $42.69 | $43.65 | $42.48 | $42.65 | $32.54 | 1,479,190 |
| 2022-03-21 | $43.15 | $43.70 | $42.54 | $42.89 | $32.72 | 1,005,490 |
| 2022-03-18 | $44.15 | $44.49 | $42.83 | $42.94 | $32.76 | 1,239,860 |
| 2022-03-17 | $43.07 | $44.79 | $42.83 | $44.24 | $33.75 | 1,388,670 |
| 2022-03-16 | $41.15 | $42.49 | $39.86 | $42.40 | $32.35 | 2,062,740 |
| 2022-03-15 | $43.40 | $43.40 | $40.75 | $40.75 | $31.09 | 2,300,890 |
| 2022-03-14 | $44.13 | $45.30 | $43.42 | $43.64 | $33.29 | 2,453,050 |
| 2022-03-11 | $43.80 | $44.99 | $42.71 | $44.74 | $34.13 | 1,555,100 |
| 2022-03-10 | $44.10 | $44.74 | $43.64 | $43.98 | $33.55 | 1,665,400 |
| 2022-03-09 | $44.97 | $44.97 | $41.50 | $43.20 | $32.96 | 2,396,900 |
| 2022-03-08 | $46.52 | $46.78 | $44.00 | $44.50 | $33.95 | 2,645,410 |
| 2022-03-07 | $47.43 | $47.85 | $45.62 | $46.30 | $35.32 | 2,469,700 |
| 2022-03-04 | $48.00 | $48.60 | $47.68 | $47.90 | $36.54 | 1,209,050 |
| 2022-03-03 | $49.70 | $49.89 | $48.20 | $48.25 | $36.81 | 1,778,390 |
| 2022-03-02 | $49.71 | $50.33 | $49.29 | $49.57 | $37.82 | 1,630,960 |
| 2022-03-01 | $48.11 | $51.39 | $47.36 | $50.34 | $38.40 | 3,499,640 |
| 2022-02-28 | $47.33 | $48.38 | $46.88 | $48.11 | $36.70 | 1,575,910 |
| 2022-02-25 | $47.30 | $47.78 | $46.79 | $47.31 | $36.09 | 1,364,200 |
| 2022-02-24 | $47.67 | $48.84 | $46.58 | $47.35 | $36.12 | 2,452,080 |
| 2022-02-23 | $46.38 | $47.99 | $46.38 | $47.88 | $36.53 | 1,607,300 |
| 2022-02-22 | $46.96 | $47.25 | $45.88 | $46.39 | $35.39 | 1,069,470 |
| 2022-02-21 | $46.40 | $47.43 | $46.10 | $46.89 | $35.77 | 1,309,000 |
| 2022-02-18 | $46.57 | $46.98 | $46.20 | $46.30 | $35.32 | 1,110,890 |
| 2022-02-17 | $45.88 | $47.55 | $45.60 | $46.88 | $35.76 | 1,995,700 |
| 2022-02-16 | $45.88 | $46.60 | $45.05 | $46.11 | $35.18 | 1,350,720 |
| 2022-02-15 | $44.19 | $46.05 | $44.19 | $45.88 | $35.00 | 1,448,510 |
| 2022-02-14 | $44.05 | $45.28 | $43.80 | $44.29 | $33.79 | 1,535,500 |
| 2022-02-11 | $45.95 | $46.16 | $43.72 | $43.99 | $33.56 | 2,770,510 |
| 2022-02-10 | $46.39 | $46.83 | $45.51 | $45.82 | $34.96 | 1,153,200 |
| 2022-02-09 | $45.89 | $46.86 | $45.20 | $46.75 | $35.66 | 1,740,290 |
| 2022-02-08 | $46.61 | $46.69 | $45.00 | $45.88 | $35.00 | 2,450,900 |
| 2022-02-07 | $47.70 | $47.88 | $46.25 | $46.70 | $35.63 | 1,137,770 |
| 2022-02-04 | $46.50 | $46.50 | $46.50 | $46.50 | $35.47 | 0 |
| 2022-02-03 | $46.50 | $46.50 | $46.50 | $46.50 | $35.47 | 0 |
| 2022-02-02 | $46.50 | $46.50 | $46.50 | $46.50 | $35.47 | 0 |
| 2022-02-01 | $46.50 | $46.50 | $46.50 | $46.50 | $35.47 | 0 |
| 2022-01-28 | $47.50 | $47.80 | $45.97 | $46.50 | $35.47 | 2,183,500 |
| 2022-01-27 | $47.70 | $48.18 | $46.21 | $46.30 | $35.32 | 1,831,690 |
| 2022-01-26 | $48.40 | $48.60 | $46.60 | $47.60 | $36.31 | 2,324,380 |
| 2022-01-25 | $48.66 | $49.88 | $47.58 | $48.41 | $36.93 | 1,624,200 |
| 2022-01-24 | $47.90 | $49.97 | $47.79 | $49.01 | $37.39 | 1,414,940 |
| 2022-01-21 | $48.11 | $48.88 | $47.71 | $48.31 | $36.85 | 1,430,110 |
| 2022-01-20 | $49.59 | $50.15 | $48.41 | $48.81 | $37.24 | 1,534,560 |
| 2022-01-19 | $50.40 | $50.77 | $49.39 | $49.80 | $37.99 | 1,469,700 |
| 2022-01-18 | $50.93 | $52.37 | $50.31 | $50.76 | $38.72 | 2,117,500 |
| 2022-01-17 | $48.40 | $51.79 | $48.40 | $50.93 | $38.85 | 3,809,000 |
| 2022-01-14 | $48.63 | $48.88 | $47.47 | $47.64 | $36.34 | 1,886,680 |
| 2022-01-13 | $50.98 | $51.39 | $48.12 | $48.19 | $36.76 | 3,391,810 |
| 2022-01-12 | $51.00 | $51.19 | $49.84 | $50.73 | $38.70 | 2,360,490 |
| 2022-01-11 | $54.00 | $55.91 | $49.00 | $49.90 | $38.07 | 5,463,170 |
| 2022-01-10 | $54.00 | $55.28 | $53.38 | $54.10 | $41.27 | 1,482,200 |
| 2022-01-07 | $54.80 | $56.37 | $53.66 | $54.79 | $41.80 | 2,162,620 |
| 2022-01-06 | $54.79 | $55.71 | $53.21 | $54.88 | $41.87 | 1,865,280 |
| 2022-01-05 | $56.63 | $58.28 | $54.20 | $54.21 | $41.36 | 3,109,720 |
| 2022-01-04 | $56.36 | $58.36 | $55.93 | $56.63 | $43.20 | 2,920,730 |
| 2022-01-03 | $56.17 | $56.17 | $56.17 | $56.17 | $42.85 | 0 |
| 2021-12-31 | $57.01 | $57.58 | $55.90 | $56.17 | $42.85 | 2,037,250 |
| 2021-12-30 | $56.21 | $57.89 | $55.28 | $57.39 | $43.78 | 3,454,690 |
| 2021-12-29 | $53.30 | $57.00 | $52.90 | $56.23 | $42.90 | 5,015,890 |
| 2021-12-28 | $53.40 | $53.85 | $52.88 | $53.25 | $40.62 | 1,368,200 |
| 2021-12-27 | $53.69 | $54.33 | $52.11 | $53.63 | $40.91 | 2,475,310 |
| 2021-12-24 | $54.37 | $55.39 | $53.06 | $53.34 | $40.69 | 1,938,720 |
| 2021-12-23 | $54.45 | $55.50 | $53.89 | $54.23 | $41.37 | 1,664,000 |
| 2021-12-22 | $54.96 | $55.49 | $53.80 | $54.80 | $41.81 | 1,607,170 |
| 2021-12-21 | $54.00 | $56.00 | $53.88 | $54.59 | $41.65 | 2,453,770 |
| 2021-12-20 | $55.00 | $57.57 | $53.36 | $54.52 | $41.59 | 4,797,100 |
| 2021-12-17 | $55.01 | $56.61 | $53.88 | $55.65 | $42.45 | 2,925,600 |
| 2021-12-16 | $56.80 | $57.99 | $55.23 | $55.69 | $42.48 | 2,555,970 |
| 2021-12-15 | $56.90 | $60.29 | $56.72 | $56.97 | $43.46 | 4,525,250 |
| 2021-12-14 | $57.23 | $58.29 | $56.20 | $56.45 | $43.06 | 2,965,030 |
| 2021-12-13 | $57.49 | $57.89 | $55.69 | $57.27 | $43.69 | 3,011,490 |
| 2021-12-10 | $57.03 | $58.33 | $54.83 | $57.60 | $43.94 | 6,089,350 |
| 2021-12-09 | $59.71 | $59.89 | $56.66 | $56.80 | $43.33 | 5,100,440 |
| 2021-12-08 | $59.76 | $62.00 | $59.08 | $59.49 | $45.38 | 5,371,640 |
| 2021-12-07 | $61.00 | $63.68 | $58.00 | $59.00 | $45.01 | 6,873,920 |
| 2021-12-06 | $56.52 | $62.31 | $56.44 | $61.00 | $46.54 | 4,977,060 |
| 2021-12-03 | $56.98 | $56.98 | $56.98 | $56.98 | $43.47 | 2,228,280 |
| 2021-12-02 | $57.11 | $57.11 | $57.11 | $57.11 | $43.57 | 4,255,750 |
| 2021-12-01 | $55.85 | $56.51 | $55.51 | $55.88 | $42.63 | 3,163,550 |
| 2021-11-30 | $52.90 | $57.91 | $52.90 | $56.70 | $43.26 | 6,733,110 |
| 2021-11-29 | $51.23 | $52.97 | $51.20 | $52.70 | $40.20 | 3,300,090 |
| 2021-11-26 | $53.38 | $53.38 | $51.61 | $51.96 | $39.64 | 4,034,800 |
| 2021-11-25 | $53.65 | $54.48 | $53.00 | $53.65 | $40.93 | 2,969,400 |
| 2021-11-24 | $54.78 | $55.55 | $53.59 | $54.06 | $41.24 | 2,931,720 |
| 2021-11-23 | $54.60 | $54.97 | $53.57 | $54.80 | $41.81 | 3,962,610 |
| 2021-11-22 | $54.08 | $55.53 | $53.50 | $54.86 | $41.85 | 3,763,560 |
| 2021-11-19 | $54.76 | $55.38 | $53.22 | $54.08 | $41.26 | 3,986,910 |
| 2021-11-18 | $54.46 | $55.41 | $53.49 | $54.76 | $41.78 | 3,922,800 |
| 2021-11-17 | $55.78 | $55.78 | $53.56 | $54.74 | $41.76 | 6,389,490 |
| 2021-11-16 | $58.45 | $59.22 | $54.88 | $55.77 | $42.55 | 7,373,190 |
| 2021-11-15 | $58.66 | $59.65 | $57.60 | $58.88 | $44.92 | 4,670,970 |
| 2021-11-12 | $55.17 | $60.58 | $55.17 | $59.84 | $45.65 | 9,359,420 |
| 2021-11-11 | $55.39 | $56.55 | $52.52 | $55.41 | $42.27 | 8,078,520 |
| 2021-11-10 | $55.72 | $59.11 | $53.20 | $55.45 | $42.30 | 14,345,880 |
| 2021-11-09 | $49.60 | $53.74 | $48.30 | $53.74 | $41.00 | 4,813,860 |
| 2021-11-08 | $48.20 | $50.47 | $47.66 | $48.85 | $37.27 | 4,688,900 |
| 2021-11-05 | $48.42 | $48.42 | $48.42 | $48.42 | $36.94 | 4,533,040 |
| 2021-11-04 | $47.53 | $48.85 | $47.00 | $48.42 | $36.94 | 3,659,420 |
| 2021-11-03 | $48.99 | $48.99 | $46.51 | $47.58 | $36.30 | 3,377,670 |
| 2021-11-02 | $47.50 | $48.95 | $46.55 | $47.80 | $36.47 | 4,513,860 |
| 2021-11-01 | $44.07 | $47.45 | $43.91 | $47.04 | $35.89 | 5,126,770 |
| 2021-10-29 | $43.76 | $44.78 | $43.75 | $44.04 | $33.60 | 3,685,900 |
| 2021-10-28 | $45.08 | $45.48 | $43.00 | $43.28 | $33.02 | 5,141,970 |
| 2021-10-27 | $48.15 | $48.88 | $44.91 | $45.07 | $34.38 | 6,083,630 |
| 2021-10-26 | $47.62 | $51.50 | $47.01 | $47.49 | $36.23 | 11,464,680 |
| 2021-10-25 | $43.90 | $47.81 | $43.90 | $47.81 | $36.47 | 5,770,200 |
| 2021-10-22 | $43.69 | $44.17 | $42.30 | $43.46 | $33.15 | 4,612,610 |
| 2021-10-21 | $44.95 | $45.67 | $43.39 | $43.66 | $33.31 | 4,585,600 |
| 2021-10-20 | $45.76 | $46.71 | $44.50 | $44.50 | $33.95 | 5,495,050 |
| 2021-10-19 | $42.65 | $46.49 | $42.30 | $45.59 | $34.78 | 8,866,560 |
| 2021-10-18 | $38.75 | $42.66 | $38.50 | $42.66 | $32.54 | 6,119,740 |
| 2021-10-15 | $39.11 | $39.45 | $38.69 | $38.78 | $29.58 | 781,800 |
| 2021-10-14 | $38.00 | $39.64 | $37.99 | $39.29 | $29.97 | 1,495,700 |
| 2021-10-13 | $38.45 | $38.90 | $37.89 | $38.30 | $29.22 | 1,721,800 |
| 2021-10-12 | $40.68 | $40.68 | $38.26 | $38.64 | $29.48 | 2,485,300 |
| 2021-10-11 | $41.15 | $41.18 | $40.31 | $40.67 | $31.03 | 1,191,490 |
| 2021-10-08 | $38.48 | $41.60 | $38.40 | $41.25 | $31.47 | 2,930,550 |
| 2021-10-07 | $38.40 | $38.40 | $38.40 | $38.40 | $29.29 | 0 |
| 2021-10-06 | $38.40 | $38.40 | $38.40 | $38.40 | $29.29 | 0 |
| 2021-09-30 | $38.47 | $39.05 | $37.98 | $38.40 | $29.29 | 1,273,790 |
| 2021-09-29 | $39.63 | $39.80 | $38.29 | $38.29 | $29.21 | 2,228,280 |
| 2021-09-28 | $39.20 | $39.93 | $37.72 | $39.90 | $30.44 | 1,966,690 |
| 2021-09-27 | $39.52 | $39.96 | $38.56 | $39.00 | $29.75 | 1,645,700 |
| 2021-09-24 | $39.64 | $40.08 | $39.15 | $39.32 | $30.00 | 1,443,300 |
| 2021-09-23 | $38.35 | $40.11 | $38.20 | $39.73 | $30.31 | 2,766,110 |
| 2021-09-22 | $37.18 | $38.78 | $36.88 | $38.32 | $29.23 | 2,436,630 |
| 2021-09-21 | $37.29 | $37.29 | $37.29 | $37.29 | $28.45 | 0 |
| 2021-09-20 | $37.29 | $37.29 | $37.29 | $37.29 | $28.45 | 0 |
| 2021-09-17 | $37.15 | $37.55 | $36.74 | $37.29 | $28.45 | 1,349,730 |
| 2021-09-16 | $38.08 | $38.20 | $36.93 | $37.19 | $28.37 | 2,344,850 |
| 2021-09-15 | $39.59 | $39.59 | $37.95 | $38.09 | $29.06 | 1,984,380 |
| 2021-09-14 | $40.40 | $40.42 | $39.39 | $39.41 | $30.07 | 994,550 |
| 2021-09-13 | $40.62 | $40.72 | $39.98 | $40.42 | $30.84 | 1,008,160 |
| 2021-09-10 | $40.21 | $40.75 | $40.02 | $40.61 | $30.98 | 1,099,120 |
| 2021-09-09 | $40.43 | $40.50 | $39.90 | $40.26 | $30.71 | 1,010,880 |
| 2021-09-08 | $41.02 | $41.20 | $40.20 | $40.43 | $30.84 | 1,344,370 |
| 2021-09-07 | $40.15 | $41.35 | $40.08 | $41.02 | $31.29 | 1,763,350 |
| 2021-09-06 | $40.40 | $40.58 | $39.98 | $40.19 | $30.66 | 1,214,650 |
| 2021-09-03 | $40.34 | $40.75 | $39.70 | $40.75 | $31.09 | 1,565,050 |
| 2021-09-02 | $40.48 | $40.87 | $39.76 | $40.41 | $30.83 | 1,323,180 |
| 2021-09-01 | $41.11 | $41.28 | $39.83 | $40.60 | $30.97 | 1,990,100 |
| 2021-08-31 | $41.05 | $41.36 | $40.68 | $41.31 | $31.51 | 1,677,210 |
| 2021-08-30 | $40.49 | $41.50 | $40.00 | $41.50 | $31.66 | 2,595,670 |
| 2021-08-27 | $40.65 | $41.30 | $39.66 | $40.74 | $31.08 | 2,926,300 |
| 2021-08-26 | $39.00 | $41.98 | $38.90 | $40.97 | $31.26 | 5,176,590 |
| 2021-08-25 | $39.56 | $40.29 | $38.89 | $39.10 | $29.83 | 3,013,090 |
| 2021-08-24 | $39.98 | $40.55 | $38.01 | $40.19 | $30.66 | 7,667,500 |
| 2021-08-23 | $38.48 | $42.13 | $38.30 | $42.04 | $32.07 | 8,836,770 |
| 2021-08-20 | $37.90 | $38.95 | $37.42 | $38.30 | $29.22 | 2,049,360 |
| 2021-08-19 | $38.30 | $38.38 | $37.68 | $37.95 | $28.95 | 1,353,380 |
| 2021-08-18 | $37.15 | $38.15 | $37.15 | $38.12 | $29.08 | 1,091,510 |
| 2021-08-17 | $38.50 | $38.50 | $37.31 | $37.38 | $28.52 | 1,566,940 |
| 2021-08-16 | $38.35 | $38.88 | $38.02 | $38.34 | $29.25 | 1,464,560 |
| 2021-08-13 | $38.68 | $39.00 | $38.29 | $38.68 | $29.51 | 1,742,580 |
| 2021-08-12 | $39.07 | $39.25 | $38.62 | $38.68 | $29.51 | 1,687,300 |
| 2021-08-11 | $39.30 | $39.50 | $38.80 | $39.08 | $29.81 | 2,497,740 |
| 2021-08-10 | $38.18 | $40.19 | $38.18 | $39.61 | $30.22 | 3,968,600 |
| 2021-08-09 | $38.00 | $38.79 | $37.71 | $38.19 | $29.13 | 1,444,010 |
| 2021-08-06 | $38.16 | $38.68 | $37.61 | $38.07 | $29.04 | 2,004,400 |
| 2021-08-05 | $37.18 | $38.57 | $37.18 | $38.46 | $29.34 | 3,117,850 |
| 2021-08-04 | $37.11 | $37.73 | $37.10 | $37.40 | $28.53 | 1,364,600 |
| 2021-08-03 | $37.42 | $38.08 | $37.15 | $37.35 | $28.49 | 1,695,710 |
| 2021-08-02 | $36.48 | $37.66 | $36.40 | $37.41 | $28.54 | 1,806,470 |
| 2021-07-30 | $36.08 | $36.76 | $35.94 | $36.70 | $28.00 | 1,341,100 |
| 2021-07-29 | $35.56 | $36.58 | $35.35 | $35.99 | $27.46 | 1,820,900 |
| 2021-07-28 | $36.86 | $36.86 | $34.50 | $35.41 | $27.01 | 2,176,910 |
| 2021-07-27 | $37.00 | $37.64 | $36.65 | $36.88 | $28.14 | 2,128,500 |
| 2021-07-26 | $36.88 | $37.75 | $36.43 | $36.88 | $28.14 | 2,452,550 |
| 2021-07-23 | $37.09 | $37.60 | $36.20 | $36.88 | $28.14 | 1,887,150 |
| 2021-07-22 | $37.08 | $37.08 | $36.35 | $37.03 | $28.25 | 1,082,330 |
| 2021-07-21 | $37.09 | $37.36 | $36.82 | $36.91 | $28.16 | 1,301,520 |
| 2021-07-20 | $36.30 | $37.26 | $36.06 | $37.09 | $28.30 | 1,950,980 |
| 2021-07-19 | $37.14 | $37.69 | $36.00 | $36.36 | $27.74 | 2,774,660 |
| 2021-07-16 | $36.83 | $37.66 | $36.53 | $37.16 | $28.35 | 1,686,780 |
| 2021-07-15 | $37.92 | $38.10 | $36.40 | $36.86 | $28.12 | 2,208,590 |
| 2021-07-14 | $38.00 | $38.19 | $37.77 | $37.94 | $28.94 | 837,980 |
| 2021-07-13 | $38.31 | $38.38 | $37.60 | $38.11 | $29.07 | 1,410,190 |
| 2021-07-12 | $37.23 | $38.77 | $36.94 | $38.24 | $29.17 | 2,032,440 |
| 2021-07-09 | $38.28 | $38.47 | $36.80 | $37.00 | $28.23 | 2,439,400 |
| 2021-07-08 | $38.40 | $38.81 | $38.16 | $38.28 | $29.20 | 1,345,430 |
| 2021-07-07 | $37.88 | $38.28 | $37.75 | $38.15 | $29.10 | 758,160 |
| 2021-07-06 | $38.43 | $38.43 | $37.76 | $38.23 | $28.91 | 837,750 |
| 2021-07-05 | $38.00 | $38.36 | $37.91 | $38.29 | $28.96 | 846,450 |
| 2021-07-02 | $38.93 | $38.98 | $37.60 | $38.00 | $28.74 | 1,674,110 |
| 2021-07-01 | $39.77 | $40.22 | $38.91 | $38.95 | $29.46 | 1,743,540 |
| 2021-06-30 | $40.34 | $40.34 | $39.31 | $39.77 | $30.08 | 1,146,700 |
| 2021-06-29 | $40.35 | $40.48 | $39.73 | $39.82 | $30.12 | 1,355,400 |
| 2021-06-28 | $40.50 | $40.84 | $40.26 | $40.48 | $30.62 | 925,630 |
| 2021-06-25 | $40.69 | $41.00 | $40.02 | $40.50 | $30.63 | 1,702,740 |
| 2021-06-24 | $42.30 | $42.50 | $40.83 | $41.00 | $31.01 | 2,551,180 |
| 2021-06-23 | $41.00 | $41.17 | $40.63 | $41.07 | $31.06 | 1,001,330 |
| 2021-06-22 | $40.83 | $41.21 | $40.62 | $40.89 | $30.93 | 1,581,600 |
| 2021-06-21 | $40.05 | $40.92 | $40.02 | $40.85 | $30.90 | 1,992,400 |
| 2021-06-18 | $39.80 | $40.68 | $39.65 | $40.02 | $30.27 | 1,442,200 |
| 2021-06-17 | $39.59 | $39.78 | $38.50 | $39.69 | $30.02 | 1,436,450 |
| 2021-06-16 | $39.89 | $40.48 | $39.22 | $39.60 | $29.95 | 1,347,480 |
| 2021-06-15 | $40.00 | $40.50 | $39.36 | $40.16 | $30.37 | 1,423,610 |
| 2021-06-14 | $40.16 | $40.16 | $40.16 | $40.16 | $30.37 | 0 |
| 2021-06-11 | $41.48 | $41.48 | $40.01 | $40.16 | $30.37 | 2,651,530 |
| 2021-06-10 | $41.74 | $41.74 | $41.06 | $41.57 | $31.44 | 1,840,290 |
| 2021-06-09 | $42.28 | $42.28 | $41.50 | $41.60 | $31.46 | 1,342,150 |
| 2021-06-08 | $41.61 | $42.12 | $41.40 | $41.95 | $31.73 | 1,298,500 |
| 2021-06-07 | $41.51 | $41.93 | $41.28 | $41.60 | $31.46 | 1,171,540 |
| 2021-06-04 | $40.50 | $42.18 | $40.26 | $41.53 | $31.41 | 2,696,470 |
| 2021-06-03 | $40.42 | $40.75 | $40.21 | $40.40 | $30.56 | 1,174,880 |
| 2021-06-02 | $40.70 | $41.10 | $40.44 | $40.55 | $30.67 | 1,626,180 |
| 2021-06-01 | $40.46 | $41.49 | $40.27 | $40.79 | $30.85 | 2,428,800 |
| 2021-05-31 | $40.47 | $41.14 | $40.33 | $40.50 | $30.63 | 2,557,850 |
| 2021-05-28 | $41.16 | $41.40 | $40.30 | $40.44 | $30.59 | 1,706,040 |
| 2021-05-27 | $40.79 | $41.50 | $40.20 | $41.26 | $31.21 | 1,606,500 |
| 2021-05-26 | $41.26 | $41.50 | $40.50 | $40.78 | $30.84 | 1,686,170 |
| 2021-05-25 | $40.46 | $41.31 | $40.17 | $41.25 | $31.20 | 1,075,170 |
| 2021-05-24 | $40.75 | $41.07 | $40.10 | $40.47 | $30.61 | 1,187,470 |
| 2021-05-21 | $41.25 | $41.48 | $40.61 | $40.75 | $30.82 | 809,530 |
| 2021-05-20 | $41.60 | $41.72 | $41.09 | $41.30 | $31.24 | 719,560 |
| 2021-05-19 | $41.70 | $42.15 | $41.13 | $41.64 | $31.49 | 773,180 |
| 2021-05-18 | $41.54 | $42.15 | $41.26 | $41.74 | $31.57 | 937,780 |
| 2021-05-17 | $42.28 | $42.55 | $41.61 | $41.66 | $31.51 | 892,770 |
| 2021-05-14 | $41.58 | $42.30 | $41.40 | $42.12 | $31.86 | 833,370 |
| 2021-05-13 | $41.44 | $42.00 | $41.41 | $41.43 | $31.34 | 446,880 |
| 2021-05-12 | $42.03 | $42.16 | $41.18 | $41.70 | $31.54 | 709,230 |
| 2021-05-11 | $41.00 | $41.99 | $40.80 | $41.70 | $31.54 | 598,130 |
| 2021-05-10 | $41.35 | $41.79 | $40.48 | $40.79 | $30.85 | 853,800 |
| 2021-05-07 | $41.65 | $41.99 | $41.25 | $41.31 | $31.24 | 562,330 |
| 2021-05-06 | $41.47 | $41.89 | $40.40 | $41.85 | $31.65 | 1,020,080 |
| 2021-05-05 | $41.47 | $41.47 | $41.47 | $41.47 | $31.37 | 0 |
| 2021-05-04 | $41.47 | $41.47 | $41.47 | $41.47 | $31.37 | 0 |
| 2021-04-30 | $42.88 | $42.88 | $41.31 | $41.47 | $31.37 | 1,337,630 |
| 2021-04-29 | $43.16 | $43.20 | $41.01 | $42.26 | $31.96 | 1,806,690 |
| 2021-04-28 | $43.63 | $43.99 | $42.89 | $43.85 | $33.17 | 773,550 |
| 2021-04-27 | $44.79 | $44.79 | $42.70 | $43.63 | $33.00 | 1,699,930 |
| 2021-04-26 | $43.40 | $45.50 | $43.01 | $44.63 | $33.76 | 2,503,470 |
| 2021-04-23 | $43.58 | $43.90 | $42.68 | $42.85 | $32.41 | 642,150 |
| 2021-04-22 | $42.54 | $43.98 | $42.50 | $43.40 | $32.83 | 1,343,880 |
| 2021-04-21 | $42.52 | $42.60 | $41.64 | $42.44 | $32.10 | 830,980 |
| 2021-04-20 | $42.99 | $43.29 | $42.61 | $42.61 | $32.23 | 744,410 |
| 2021-04-19 | $42.99 | $43.26 | $42.66 | $42.98 | $32.51 | 1,100,700 |
| 2021-04-16 | $42.57 | $42.84 | $42.00 | $42.74 | $32.33 | 613,170 |
| 2021-04-15 | $42.14 | $42.69 | $41.70 | $42.56 | $32.19 | 944,000 |
| 2021-04-14 | $42.08 | $42.66 | $41.52 | $42.15 | $31.88 | 1,264,920 |
| 2021-04-13 | $42.88 | $42.88 | $41.78 | $41.83 | $31.64 | 684,320 |
| 2021-04-12 | $43.50 | $43.75 | $42.31 | $42.54 | $32.17 | 830,710 |
| 2021-04-09 | $44.20 | $44.66 | $43.22 | $43.45 | $32.86 | 908,800 |
| 2021-04-08 | $45.10 | $45.10 | $44.00 | $44.28 | $33.49 | 644,610 |
| 2021-04-07 | $45.58 | $45.94 | $44.00 | $44.60 | $33.73 | 994,990 |
| 2021-04-06 | $45.50 | $46.28 | $45.00 | $45.50 | $34.41 | 614,350 |
| 2021-04-05 | $45.42 | $45.42 | $45.42 | $45.42 | $34.35 | 0 |
| 2021-04-02 | $45.67 | $46.30 | $45.33 | $45.42 | $34.35 | 777,020 |
| 2021-04-01 | $46.55 | $47.29 | $45.80 | $45.96 | $34.76 | 1,156,930 |
| 2021-03-31 | $46.26 | $46.96 | $45.75 | $46.72 | $35.34 | 686,600 |
| 2021-03-30 | $46.30 | $47.25 | $46.00 | $46.30 | $35.02 | 852,850 |
| 2021-03-29 | $47.49 | $47.59 | $46.28 | $46.38 | $35.08 | 962,300 |
| 2021-03-26 | $45.79 | $47.03 | $45.44 | $46.98 | $35.53 | 1,201,880 |
| 2021-03-25 | $45.50 | $46.30 | $45.18 | $45.50 | $34.41 | 833,120 |
| 2021-03-24 | $46.39 | $46.48 | $45.11 | $45.59 | $34.48 | 933,840 |
| 2021-03-23 | $46.69 | $47.50 | $46.22 | $47.02 | $35.56 | 1,478,870 |
| 2021-03-22 | $48.32 | $48.83 | $46.30 | $46.70 | $35.32 | 1,994,560 |
| 2021-03-19 | $48.00 | $49.50 | $47.50 | $48.55 | $36.72 | 1,468,270 |
| 2021-03-18 | $47.76 | $48.53 | $47.53 | $47.90 | $36.23 | 914,910 |
| 2021-03-17 | $47.64 | $48.10 | $46.68 | $47.81 | $36.16 | 919,500 |
| 2021-03-16 | $48.50 | $48.63 | $47.32 | $48.02 | $36.32 | 1,341,200 |
| 2021-03-15 | $44.27 | $48.40 | $44.09 | $48.35 | $36.57 | 2,727,820 |
| 2021-03-12 | $43.42 | $44.29 | $43.11 | $44.02 | $33.29 | 865,440 |
| 2021-03-11 | $42.70 | $43.66 | $42.26 | $43.42 | $32.84 | 653,160 |
| 2021-03-10 | $43.99 | $44.31 | $42.16 | $42.21 | $31.93 | 1,017,100 |
| 2021-03-09 | $46.31 | $46.44 | $43.32 | $43.68 | $33.04 | 1,510,740 |
| 2021-03-08 | $45.18 | $48.00 | $45.05 | $46.31 | $35.03 | 1,978,900 |
| 2021-03-05 | $45.91 | $45.91 | $44.95 | $44.95 | $34.00 | 955,970 |
| 2021-03-04 | $47.09 | $47.48 | $45.51 | $45.92 | $34.73 | 1,285,820 |
| 2021-03-03 | $46.60 | $47.36 | $46.00 | $47.09 | $35.62 | 1,062,470 |
| 2021-03-02 | $45.50 | $46.85 | $45.20 | $46.60 | $35.25 | 1,353,010 |
| 2021-03-01 | $44.69 | $45.79 | $44.69 | $45.20 | $34.19 | 998,310 |
| 2021-02-26 | $44.00 | $45.19 | $43.76 | $44.92 | $33.97 | 731,500 |
| 2021-02-25 | $45.47 | $45.47 | $44.25 | $44.62 | $33.75 | 762,010 |
| 2021-02-24 | $44.82 | $45.49 | $44.30 | $45.00 | $34.04 | 729,390 |
| 2021-02-23 | $44.50 | $45.34 | $43.46 | $44.73 | $33.83 | 1,245,550 |
| 2021-02-22 | $44.03 | $45.50 | $43.82 | $44.29 | $33.50 | 1,562,850 |
| 2021-02-19 | $44.00 | $44.30 | $43.05 | $43.88 | $33.19 | 835,400 |
| 2021-02-18 | $43.97 | $43.97 | $42.51 | $43.05 | $32.56 | 952,500 |
| 2021-02-17 | $42.65 | $42.65 | $42.65 | $42.65 | $32.26 | 0 |
| 2021-02-16 | $42.65 | $42.65 | $42.65 | $42.65 | $32.26 | 0 |
| 2021-02-15 | $42.65 | $42.65 | $42.65 | $42.65 | $32.26 | 0 |
| 2021-02-12 | $42.65 | $42.65 | $42.65 | $42.65 | $32.26 | 0 |
| 2021-02-11 | $42.65 | $42.65 | $42.65 | $42.65 | $32.26 | 0 |
| 2021-02-10 | $41.49 | $43.20 | $41.26 | $42.65 | $32.26 | 901,780 |
| 2021-02-09 | $40.00 | $41.50 | $40.00 | $41.14 | $31.12 | 840,660 |
| 2021-02-08 | $40.12 | $40.78 | $39.86 | $39.96 | $30.22 | 689,330 |
| 2021-02-05 | $40.30 | $41.28 | $40.00 | $40.30 | $30.48 | 1,177,430 |
| 2021-02-04 | $42.22 | $42.23 | $39.92 | $40.25 | $30.44 | 1,582,760 |
| 2021-02-03 | $44.85 | $44.85 | $42.18 | $42.21 | $31.93 | 1,383,930 |
| 2021-02-02 | $45.06 | $45.65 | $44.24 | $44.50 | $33.66 | 1,090,840 |
| 2021-02-01 | $46.51 | $48.00 | $44.58 | $45.18 | $34.17 | 1,740,840 |
| 2021-01-29 | $45.94 | $46.52 | $44.80 | $46.52 | $35.18 | 1,343,410 |
| 2021-01-28 | $44.90 | $46.00 | $44.30 | $45.30 | $34.26 | 1,104,440 |
| 2021-01-27 | $44.94 | $45.64 | $44.73 | $44.83 | $33.91 | 969,080 |
| 2021-01-26 | $45.80 | $46.29 | $45.28 | $45.38 | $34.32 | 1,235,430 |
| 2021-01-25 | $46.40 | $47.20 | $45.33 | $45.80 | $34.64 | 1,743,610 |
| 2021-01-22 | $47.57 | $47.57 | $45.72 | $46.39 | $35.09 | 1,723,530 |
| 2021-01-21 | $48.30 | $48.38 | $47.13 | $47.68 | $36.06 | 1,601,020 |
| 2021-01-20 | $48.50 | $49.21 | $48.00 | $48.60 | $36.76 | 1,068,290 |
| 2021-01-19 | $47.70 | $49.44 | $47.62 | $48.80 | $36.91 | 1,873,800 |
| 2021-01-18 | $46.53 | $49.49 | $46.53 | $48.11 | $36.39 | 1,682,540 |
| 2021-01-15 | $46.69 | $47.67 | $46.10 | $46.86 | $35.44 | 1,112,400 |
| 2021-01-14 | $46.56 | $47.66 | $45.40 | $46.99 | $35.54 | 2,576,640 |
| 2021-01-13 | $47.01 | $47.79 | $46.75 | $46.99 | $35.54 | 1,937,380 |
| 2021-01-12 | $46.33 | $47.73 | $46.33 | $47.20 | $35.70 | 2,198,380 |
| 2021-01-11 | $47.49 | $48.20 | $46.46 | $46.76 | $35.37 | 2,543,530 |
| 2021-01-08 | $48.50 | $48.85 | $46.79 | $47.25 | $35.74 | 2,656,990 |
| 2021-01-07 | $49.59 | $50.00 | $48.42 | $48.88 | $36.97 | 2,981,990 |
| 2021-01-06 | $49.99 | $51.80 | $48.80 | $49.71 | $37.60 | 3,936,930 |
| 2021-01-05 | $48.10 | $50.26 | $47.81 | $50.08 | $37.88 | 3,773,640 |
| 2021-01-04 | $46.50 | $48.47 | $46.44 | $48.17 | $36.43 | 3,432,710 |
| 2021-01-01 | $46.48 | $46.48 | $46.48 | $46.48 | $35.15 | 0 |
| 2020-12-31 | $45.75 | $46.78 | $45.30 | $46.48 | $35.15 | 3,168,840 |
| 2020-12-30 | $43.85 | $45.84 | $43.65 | $45.78 | $34.63 | 2,304,620 |
| 2020-12-29 | $45.01 | $45.70 | $43.70 | $44.20 | $33.43 | 2,056,380 |
| 2020-12-28 | $44.99 | $46.43 | $44.63 | $45.37 | $34.32 | 2,460,520 |
| 2020-12-25 | $43.40 | $45.18 | $42.85 | $44.90 | $33.96 | 2,493,350 |
| 2020-12-24 | $43.98 | $44.99 | $42.93 | $43.42 | $32.84 | 2,741,680 |
| 2020-12-23 | $43.00 | $44.35 | $42.71 | $43.79 | $33.12 | 2,044,420 |
| 2020-12-22 | $42.21 | $43.90 | $42.03 | $42.91 | $32.45 | 2,209,970 |
| 2020-12-21 | $42.02 | $42.72 | $41.68 | $42.21 | $31.93 | 1,575,970 |
| 2020-12-18 | $42.60 | $43.27 | $41.61 | $42.03 | $31.79 | 1,490,180 |
| 2020-12-17 | $42.75 | $43.49 | $41.90 | $42.84 | $32.40 | 1,087,390 |
| 2020-12-16 | $42.80 | $43.27 | $42.11 | $42.96 | $32.49 | 1,324,430 |
| 2020-12-15 | $42.01 | $42.83 | $41.60 | $42.80 | $32.37 | 1,500,150 |
| 2020-12-14 | $41.36 | $42.59 | $41.32 | $42.15 | $31.88 | 1,286,910 |
| 2020-12-11 | $43.72 | $44.00 | $41.12 | $41.61 | $31.47 | 2,396,000 |
| 2020-12-10 | $43.00 | $44.26 | $42.51 | $43.73 | $33.07 | 1,659,520 |
| 2020-12-09 | $44.58 | $44.87 | $42.80 | $42.80 | $32.37 | 2,271,060 |
| 2020-12-08 | $44.59 | $45.16 | $44.19 | $44.66 | $33.78 | 1,982,040 |
| 2020-12-07 | $42.86 | $45.30 | $42.60 | $45.00 | $34.04 | 4,292,980 |
| 2020-12-04 | $43.68 | $44.29 | $42.53 | $43.07 | $32.58 | 3,777,070 |
| 2020-12-03 | $40.61 | $44.86 | $40.51 | $44.33 | $33.53 | 7,245,550 |
| 2020-12-02 | $40.10 | $40.95 | $39.82 | $40.78 | $30.84 | 1,849,060 |
| 2020-12-01 | $39.98 | $40.31 | $39.58 | $39.99 | $30.25 | 1,787,580 |
| 2020-11-30 | $40.28 | $40.80 | $39.90 | $39.96 | $30.22 | 1,467,820 |
| 2020-11-27 | $40.17 | $40.85 | $39.66 | $40.28 | $30.47 | 1,738,930 |
| 2020-11-26 | $39.39 | $40.31 | $39.10 | $40.19 | $30.40 | 1,361,100 |
| 2020-11-25 | $40.35 | $40.55 | $39.10 | $39.39 | $29.79 | 1,304,930 |
| 2020-11-24 | $39.56 | $40.28 | $39.30 | $40.16 | $30.37 | 1,579,340 |
| 2020-11-23 | $39.25 | $39.95 | $38.66 | $39.63 | $29.97 | 1,629,690 |
| 2020-11-20 | $38.95 | $39.85 | $38.70 | $39.02 | $29.51 | 1,638,420 |
| 2020-11-19 | $38.45 | $39.40 | $38.12 | $39.19 | $29.64 | 1,655,380 |
| 2020-11-18 | $37.97 | $38.65 | $37.91 | $38.44 | $29.07 | 994,570 |
| 2020-11-17 | $38.30 | $38.30 | $37.81 | $37.99 | $28.73 | 949,580 |
| 2020-11-16 | $38.86 | $38.97 | $38.02 | $38.30 | $28.97 | 1,076,650 |
| 2020-11-13 | $37.97 | $38.88 | $37.48 | $38.61 | $29.20 | 1,413,760 |
| 2020-11-12 | $38.40 | $38.40 | $37.51 | $37.69 | $28.51 | 1,154,350 |
| 2020-11-11 | $38.88 | $39.08 | $37.99 | $38.07 | $28.79 | 1,096,580 |
| 2020-11-10 | $39.07 | $39.68 | $38.81 | $38.88 | $29.41 | 1,228,880 |
| 2020-11-09 | $38.61 | $39.88 | $38.61 | $39.58 | $29.94 | 1,362,170 |
| 2020-11-06 | $39.51 | $39.56 | $38.75 | $38.86 | $29.39 | 1,042,370 |
| 2020-11-05 | $39.40 | $39.74 | $38.87 | $39.50 | $29.88 | 1,232,260 |
| 2020-11-04 | $39.40 | $39.69 | $38.79 | $39.08 | $29.56 | 1,103,970 |
| 2020-11-03 | $38.65 | $39.36 | $38.23 | $39.23 | $29.67 | 956,010 |
| 2020-11-02 | $39.00 | $39.23 | $37.86 | $38.32 | $28.98 | 1,367,030 |
| 2020-10-30 | $39.89 | $40.95 | $38.70 | $38.80 | $29.35 | 1,758,730 |
| 2020-10-29 | $40.60 | $41.10 | $39.20 | $40.10 | $30.33 | 2,407,580 |
| 2020-10-28 | $41.89 | $42.25 | $41.19 | $42.20 | $31.92 | 884,910 |
| 2020-10-27 | $41.98 | $42.78 | $41.78 | $42.10 | $31.84 | 795,400 |
| 2020-10-26 | $41.95 | $42.50 | $41.25 | $42.11 | $31.85 | 687,000 |
| 2020-10-23 | $42.52 | $42.89 | $42.03 | $42.17 | $31.89 | 582,720 |
| 2020-10-22 | $42.52 | $42.72 | $41.92 | $42.54 | $32.17 | 751,190 |
| 2020-10-21 | $43.98 | $43.98 | $42.57 | $42.77 | $32.35 | 833,480 |
| 2020-10-20 | $43.39 | $43.70 | $42.84 | $43.48 | $32.89 | 1,090,330 |
| 2020-10-19 | $44.58 | $45.49 | $43.78 | $43.82 | $33.14 | 2,097,180 |
| 2020-10-16 | $44.05 | $44.45 | $43.68 | $43.75 | $33.09 | 743,240 |
| 2020-10-15 | $44.69 | $44.69 | $43.95 | $44.05 | $33.32 | 729,570 |
| 2020-10-14 | $44.30 | $45.44 | $44.20 | $44.37 | $33.56 | 1,209,900 |
| 2020-10-13 | $44.75 | $44.92 | $44.20 | $44.63 | $33.76 | 1,012,440 |
| 2020-10-12 | $43.73 | $44.78 | $43.48 | $44.74 | $33.84 | 1,657,600 |
| 2020-10-09 | $43.39 | $43.93 | $42.86 | $43.46 | $32.87 | 1,241,800 |
| 2020-10-08 | $42.85 | $42.85 | $42.85 | $42.85 | $32.41 | 0 |
| 2020-10-07 | $42.85 | $42.85 | $42.85 | $42.85 | $32.41 | 0 |
| 2020-10-06 | $42.85 | $42.85 | $42.85 | $42.85 | $32.41 | 0 |
| 2020-10-05 | $42.85 | $42.85 | $42.85 | $42.85 | $32.41 | 0 |
| 2020-10-02 | $42.85 | $42.85 | $42.85 | $42.85 | $32.41 | 0 |
| 2020-10-01 | $42.85 | $42.85 | $42.85 | $42.85 | $32.41 | 0 |
| 2020-09-30 | $43.08 | $43.43 | $42.60 | $42.85 | $32.41 | 1,340,420 |
| 2020-09-29 | $42.19 | $43.22 | $42.00 | $42.84 | $32.40 | 1,396,460 |
| 2020-09-28 | $42.35 | $42.68 | $41.86 | $41.95 | $31.73 | 1,004,350 |
| 2020-09-25 | $42.40 | $42.72 | $41.72 | $42.35 | $32.03 | 1,346,220 |
| 2020-09-24 | $43.80 | $43.80 | $42.18 | $42.30 | $31.99 | 1,739,410 |
| 2020-09-23 | $43.74 | $44.01 | $43.31 | $43.78 | $33.11 | 1,480,080 |
| 2020-09-22 | $44.50 | $44.61 | $43.51 | $43.66 | $33.02 | 1,651,450 |
| 2020-09-21 | $44.99 | $45.90 | $44.61 | $44.99 | $34.03 | 2,778,670 |
| 2020-09-18 | $44.20 | $45.19 | $44.15 | $44.85 | $33.92 | 2,265,680 |
| 2020-09-17 | $43.93 | $44.43 | $43.06 | $44.02 | $33.29 | 1,015,290 |
| 2020-09-16 | $44.36 | $44.55 | $43.60 | $43.68 | $33.04 | 1,188,450 |
| 2020-09-15 | $44.39 | $44.80 | $44.14 | $44.48 | $33.64 | 1,066,170 |
| 2020-09-14 | $44.19 | $44.77 | $43.80 | $44.25 | $33.47 | 1,216,070 |
| 2020-09-11 | $44.23 | $44.47 | $43.58 | $44.14 | $33.38 | 1,280,730 |
| 2020-09-10 | $45.89 | $46.18 | $43.90 | $44.00 | $33.28 | 2,166,010 |
| 2020-09-09 | $46.51 | $47.35 | $45.52 | $45.65 | $34.53 | 2,259,320 |
| 2020-09-08 | $47.63 | $48.00 | $46.58 | $47.12 | $35.64 | 1,321,120 |
| 2020-09-07 | $48.23 | $49.29 | $47.01 | $47.06 | $35.59 | 2,058,030 |
| 2020-09-04 | $47.84 | $48.76 | $47.28 | $48.19 | $36.45 | 1,866,680 |
| 2020-09-03 | $49.63 | $49.63 | $47.50 | $48.90 | $36.98 | 2,361,760 |
| 2020-09-02 | $49.60 | $49.93 | $49.21 | $49.41 | $37.37 | 2,185,210 |
| 2020-09-01 | $48.24 | $49.83 | $48.18 | $49.59 | $37.51 | 2,527,770 |
| 2020-08-31 | $48.10 | $48.85 | $47.82 | $48.30 | $36.53 | 2,142,920 |
| 2020-08-28 | $46.50 | $48.65 | $46.35 | $47.98 | $36.29 | 2,623,390 |
| 2020-08-27 | $45.38 | $46.93 | $44.72 | $46.80 | $35.40 | 2,130,270 |
| 2020-08-26 | $47.49 | $47.99 | $45.00 | $45.22 | $34.20 | 3,189,810 |
| 2020-08-25 | $48.00 | $48.10 | $46.79 | $47.30 | $35.77 | 3,427,770 |
| 2020-08-24 | $48.80 | $49.67 | $47.50 | $47.71 | $36.08 | 2,466,730 |
| 2020-08-21 | $48.88 | $49.47 | $48.30 | $49.13 | $37.16 | 2,724,050 |
| 2020-08-20 | $49.28 | $50.10 | $48.01 | $48.55 | $36.72 | 2,481,130 |
| 2020-08-19 | $50.49 | $51.36 | $49.45 | $49.55 | $37.48 | 3,780,950 |
| 2020-08-18 | $49.66 | $50.80 | $49.20 | $50.60 | $38.27 | 3,799,940 |
| 2020-08-17 | $49.30 | $50.75 | $48.75 | $49.78 | $37.65 | 4,115,170 |
| 2020-08-14 | $47.69 | $49.36 | $47.69 | $49.15 | $37.17 | 3,418,640 |
| 2020-08-13 | $47.66 | $48.76 | $47.38 | $48.00 | $36.30 | 3,123,030 |
| 2020-08-12 | $49.00 | $49.91 | $46.78 | $47.54 | $35.96 | 5,717,320 |
| 2020-08-11 | $50.50 | $52.01 | $49.51 | $49.55 | $37.48 | 5,723,240 |
| 2020-08-10 | $52.06 | $56.37 | $51.22 | $51.36 | $38.85 | 8,662,940 |
| 2020-08-07 | $50.50 | $55.10 | $49.50 | $52.88 | $40.00 | 9,524,630 |
| 2020-08-06 | $49.41 | $52.00 | $48.32 | $50.98 | $38.56 | 9,937,390 |
| 2020-08-05 | $46.90 | $49.96 | $46.80 | $49.73 | $37.61 | 9,603,940 |
| 2020-08-04 | $48.37 | $48.60 | $46.65 | $46.70 | $35.32 | 5,828,140 |
| 2020-08-03 | $45.44 | $49.57 | $45.39 | $48.37 | $36.58 | 7,929,170 |
| 2020-07-31 | $45.18 | $45.97 | $44.50 | $45.20 | $34.19 | 3,677,170 |
| 2020-07-30 | $45.00 | $47.77 | $45.00 | $45.79 | $34.63 | 5,581,210 |
| 2020-07-29 | $44.15 | $45.06 | $43.34 | $44.93 | $33.98 | 3,122,120 |
| 2020-07-28 | $43.20 | $44.68 | $43.01 | $44.15 | $33.39 | 2,577,360 |
| 2020-07-27 | $44.00 | $44.50 | $42.63 | $43.20 | $32.67 | 3,375,310 |
| 2020-07-24 | $46.05 | $46.80 | $43.98 | $44.00 | $33.28 | 6,276,140 |
| 2020-07-23 | $45.30 | $46.58 | $44.83 | $45.76 | $34.61 | 6,567,240 |
| 2020-07-22 | $44.49 | $46.41 | $44.21 | $45.38 | $34.32 | 3,687,320 |
| 2020-07-21 | $45.98 | $45.99 | $44.19 | $44.49 | $33.65 | 3,363,790 |
| 2020-07-20 | $43.65 | $45.70 | $43.21 | $45.70 | $34.56 | 3,971,080 |
| 2020-07-17 | $42.25 | $43.60 | $41.68 | $42.92 | $32.46 | 2,502,330 |
| 2020-07-16 | $44.80 | $45.47 | $42.00 | $42.25 | $31.96 | 2,920,260 |
| 2020-07-15 | $47.00 | $47.40 | $44.56 | $44.90 | $33.96 | 3,669,840 |
| 2020-07-14 | $46.99 | $48.52 | $46.16 | $47.29 | $35.71 | 4,126,310 |
| 2020-07-13 | $46.16 | $47.49 | $45.70 | $47.34 | $35.75 | 3,488,680 |
| 2020-07-10 | $46.58 | $47.19 | $45.65 | $46.17 | $34.87 | 3,763,080 |
| 2020-07-09 | $47.10 | $48.45 | $46.21 | $46.58 | $35.18 | 5,592,150 |
| 2020-07-08 | $43.62 | $46.80 | $43.60 | $46.38 | $35.02 | 5,725,410 |
| 2020-07-07 | $43.09 | $44.55 | $42.70 | $43.73 | $33.02 | 3,894,540 |
| 2020-07-06 | $41.60 | $43.27 | $41.59 | $43.01 | $32.48 | 3,700,520 |
| 2020-07-03 | $41.06 | $41.67 | $40.70 | $41.30 | $31.19 | 2,534,760 |
| 2020-07-02 | $40.00 | $41.08 | $39.84 | $40.99 | $30.95 | 2,663,370 |
| 2020-07-01 | $39.82 | $40.14 | $39.61 | $39.96 | $30.18 | 1,735,390 |
| 2020-06-30 | $39.88 | $39.88 | $39.35 | $39.70 | $29.98 | 1,576,360 |
| 2020-06-29 | $39.20 | $39.74 | $39.00 | $39.40 | $29.75 | 1,910,230 |
| 2020-06-26 | $39.20 | $39.20 | $39.20 | $39.20 | $29.60 | 0 |
| 2020-06-25 | $39.20 | $39.20 | $39.20 | $39.20 | $29.60 | 0 |
| 2020-06-24 | $39.70 | $39.80 | $39.00 | $39.20 | $29.60 | 1,770,820 |
| 2020-06-23 | $40.40 | $40.40 | $39.61 | $39.70 | $29.98 | 1,923,480 |
| 2020-06-22 | $39.38 | $40.13 | $39.38 | $39.90 | $30.13 | 2,038,970 |
| 2020-06-19 | $39.31 | $39.47 | $38.90 | $39.47 | $29.81 | 1,300,600 |
| 2020-06-18 | $39.18 | $39.28 | $38.86 | $39.24 | $29.63 | 1,514,010 |
| 2020-06-17 | $39.48 | $40.25 | $39.32 | $39.45 | $29.79 | 2,634,880 |
| 2020-06-16 | $39.30 | $39.48 | $38.80 | $39.19 | $29.59 | 1,934,830 |
| 2020-06-15 | $39.20 | $39.46 | $38.82 | $38.89 | $29.37 | 1,381,510 |
| 2020-06-12 | $39.28 | $39.78 | $38.71 | $39.56 | $29.87 | 2,102,010 |
| 2020-06-11 | $38.90 | $40.19 | $38.90 | $39.74 | $30.01 | 2,914,670 |
| 2020-06-10 | $39.67 | $39.67 | $38.82 | $39.02 | $29.47 | 1,474,000 |
| 2020-06-09 | $39.40 | $39.74 | $39.03 | $39.67 | $29.96 | 1,193,190 |
| 2020-06-08 | $39.70 | $40.30 | $38.99 | $39.39 | $29.75 | 1,801,150 |
| 2020-06-05 | $39.74 | $39.95 | $39.21 | $39.66 | $29.95 | 1,410,710 |
| 2020-06-04 | $40.48 | $40.71 | $39.64 | $39.73 | $30.00 | 2,290,740 |
| 2020-06-03 | $40.95 | $41.52 | $40.21 | $40.25 | $30.40 | 3,620,070 |
| 2020-06-02 | $38.21 | $41.28 | $38.17 | $41.01 | $30.97 | 4,986,030 |
| 2020-06-01 | $37.19 | $38.35 | $37.18 | $38.16 | $28.82 | 1,651,820 |
| 2020-05-29 | $37.10 | $37.37 | $36.78 | $37.09 | $28.01 | 1,491,400 |
| 2020-05-28 | $37.70 | $37.70 | $36.66 | $37.25 | $28.13 | 1,193,750 |
| 2020-05-27 | $37.49 | $37.97 | $37.31 | $37.55 | $28.36 | 1,069,880 |
| 2020-05-26 | $37.18 | $37.50 | $36.93 | $37.50 | $28.32 | 1,068,470 |
| 2020-05-25 | $37.27 | $37.90 | $36.60 | $36.92 | $27.88 | 1,405,160 |
| 2020-05-22 | $37.80 | $38.37 | $37.40 | $37.70 | $28.47 | 1,096,130 |
| 2020-05-21 | $38.49 | $38.69 | $37.65 | $37.70 | $28.47 | 1,141,300 |
| 2020-05-20 | $39.47 | $39.70 | $38.26 | $38.38 | $28.98 | 2,034,610 |
| 2020-05-19 | $39.68 | $40.11 | $39.02 | $39.37 | $29.73 | 2,093,360 |
| 2020-05-18 | $39.35 | $40.50 | $39.00 | $39.81 | $30.06 | 2,339,410 |
| 2020-05-15 | $39.35 | $39.85 | $39.17 | $39.35 | $29.72 | 1,276,240 |
| 2020-05-14 | $38.88 | $39.80 | $38.80 | $39.17 | $29.58 | 1,216,410 |
| 2020-05-13 | $39.72 | $39.74 | $39.01 | $39.20 | $29.60 | 950,190 |
| 2020-05-12 | $39.49 | $39.91 | $38.87 | $39.55 | $29.87 | 984,690 |
| 2020-05-11 | $39.68 | $40.18 | $39.22 | $39.42 | $29.77 | 1,371,380 |
| 2020-05-08 | $39.05 | $39.70 | $39.01 | $39.35 | $29.72 | 1,153,350 |
| 2020-05-07 | $39.33 | $39.54 | $38.91 | $39.05 | $29.49 | 908,480 |
| 2020-05-06 | $37.62 | $39.21 | $37.46 | $39.14 | $29.56 | 1,515,440 |
| 2020-05-05 | $38.01 | $38.01 | $38.01 | $38.01 | $28.70 | 0 |
| 2020-05-04 | $38.01 | $38.01 | $38.01 | $38.01 | $28.70 | 0 |
| 2020-05-01 | $38.01 | $38.01 | $38.01 | $38.01 | $28.70 | 0 |
| 2020-04-30 | $37.22 | $38.21 | $37.11 | $38.01 | $28.70 | 1,262,580 |
| 2020-04-29 | $37.16 | $37.82 | $36.80 | $36.97 | $27.92 | 1,119,600 |
| 2020-04-28 | $38.41 | $38.50 | $36.11 | $37.33 | $28.19 | 1,490,550 |
| 2020-04-27 | $38.49 | $39.06 | $38.20 | $38.22 | $28.86 | 1,028,700 |
| 2020-04-24 | $39.41 | $39.69 | $38.53 | $38.94 | $29.41 | 1,162,320 |
| 2020-04-23 | $38.95 | $40.38 | $38.85 | $39.37 | $29.73 | 1,832,590 |
| 2020-04-22 | $38.58 | $39.20 | $38.32 | $39.10 | $29.53 | 1,001,280 |
| 2020-04-21 | $38.93 | $39.72 | $38.75 | $39.00 | $29.45 | 1,733,300 |
| 2020-04-20 | $38.90 | $39.27 | $38.21 | $39.10 | $29.53 | 1,266,780 |
| 2020-04-17 | $38.85 | $39.03 | $38.48 | $38.70 | $29.22 | 1,136,270 |
| 2020-04-16 | $38.30 | $38.78 | $37.72 | $38.65 | $29.19 | 1,066,250 |
| 2020-04-15 | $38.69 | $38.89 | $38.20 | $38.29 | $28.92 | 835,770 |
| 2020-04-14 | $38.29 | $38.70 | $38.02 | $38.65 | $29.19 | 855,650 |
| 2020-04-13 | $38.51 | $38.73 | $37.51 | $37.95 | $28.66 | 1,091,560 |
| 2020-04-10 | $39.60 | $39.60 | $38.52 | $38.78 | $29.29 | 1,200,700 |
| 2020-04-09 | $39.72 | $40.24 | $39.17 | $39.42 | $29.77 | 1,328,220 |
| 2020-04-08 | $39.14 | $39.99 | $38.93 | $39.70 | $29.98 | 1,448,520 |
| 2020-04-07 | $38.79 | $39.60 | $38.60 | $39.26 | $29.65 | 1,730,450 |
| 2020-04-06 | $37.81 | $37.81 | $37.81 | $37.81 | $28.55 | 0 |
| 2020-04-03 | $38.50 | $38.68 | $37.51 | $37.81 | $28.55 | 1,273,890 |
| 2020-04-02 | $36.50 | $38.67 | $36.50 | $38.42 | $29.01 | 2,176,730 |
| 2020-04-01 | $37.28 | $37.39 | $36.62 | $36.83 | $27.81 | 842,960 |
| 2020-03-31 | $38.30 | $38.37 | $36.86 | $37.04 | $27.97 | 1,231,530 |
| 2020-03-30 | $38.65 | $38.65 | $37.18 | $37.70 | $28.47 | 1,510,840 |
| 2020-03-27 | $38.60 | $39.24 | $38.00 | $39.00 | $29.45 | 1,965,030 |
| 2020-03-26 | $37.62 | $38.72 | $37.28 | $38.00 | $28.70 | 1,561,430 |
| 2020-03-25 | $37.77 | $37.94 | $37.29 | $37.81 | $28.55 | 1,296,270 |
| 2020-03-24 | $36.92 | $37.16 | $35.60 | $36.99 | $27.93 | 1,478,060 |
| 2020-03-23 | $36.60 | $37.33 | $36.10 | $36.17 | $27.31 | 1,549,390 |
| 2020-03-20 | $38.60 | $38.87 | $37.60 | $38.03 | $28.72 | 2,052,730 |
| 2020-03-19 | $37.60 | $38.29 | $37.08 | $38.14 | $28.80 | 1,379,470 |
| 2020-03-18 | $39.40 | $39.65 | $37.76 | $37.88 | $28.61 | 2,169,930 |
| 2020-03-17 | $40.00 | $40.00 | $37.31 | $38.90 | $29.38 | 2,054,030 |
| 2020-03-16 | $42.10 | $42.10 | $38.68 | $38.99 | $29.44 | 2,494,400 |
| 2020-03-13 | $40.00 | $42.10 | $39.81 | $41.59 | $31.41 | 2,495,680 |
| 2020-03-12 | $43.63 | $43.97 | $42.61 | $42.84 | $32.35 | 1,671,160 |
| 2020-03-11 | $44.28 | $45.58 | $44.06 | $44.06 | $33.27 | 2,064,130 |
| 2020-03-10 | $42.31 | $44.03 | $42.23 | $44.00 | $33.23 | 2,206,770 |
| 2020-03-09 | $44.70 | $45.28 | $42.61 | $42.78 | $32.31 | 3,204,160 |
| 2020-03-06 | $45.00 | $47.14 | $44.49 | $45.47 | $34.34 | 3,310,460 |
| 2020-03-05 | $45.74 | $45.95 | $44.72 | $45.31 | $34.22 | 2,407,680 |
| 2020-03-04 | $44.88 | $45.88 | $44.21 | $45.15 | $34.10 | 1,707,690 |
| 2020-03-03 | $45.25 | $46.88 | $44.53 | $45.01 | $33.99 | 2,822,090 |
| 2020-03-02 | $44.18 | $45.48 | $43.69 | $44.86 | $33.88 | 2,077,450 |
| 2020-02-28 | $46.00 | $46.35 | $43.22 | $43.86 | $33.12 | 3,822,070 |
| 2020-02-27 | $49.40 | $49.43 | $47.10 | $47.76 | $36.07 | 3,724,660 |
| 2020-02-26 | $47.48 | $50.48 | $46.87 | $48.94 | $36.96 | 7,034,610 |
| 2020-02-25 | $47.29 | $47.53 | $45.33 | $47.47 | $35.85 | 3,518,940 |
| 2020-02-24 | $48.18 | $48.51 | $47.52 | $48.08 | $36.31 | 3,763,490 |
| 2020-02-21 | $47.69 | $49.11 | $47.20 | $48.19 | $36.39 | 4,474,530 |
| 2020-02-20 | $47.86 | $48.39 | $46.04 | $47.27 | $35.70 | 4,196,400 |
| 2020-02-19 | $48.10 | $48.99 | $47.57 | $47.86 | $36.14 | 3,298,590 |
| 2020-02-18 | $46.98 | $49.45 | $46.58 | $48.70 | $36.78 | 5,491,920 |
| 2020-02-17 | $43.00 | $46.80 | $43.00 | $46.59 | $35.18 | 4,399,330 |
| 2020-02-14 | $42.45 | $43.65 | $42.35 | $43.03 | $32.49 | 1,836,480 |
| 2020-02-13 | $43.08 | $43.86 | $42.64 | $42.90 | $32.40 | 1,978,380 |
| 2020-02-12 | $41.68 | $43.21 | $41.44 | $43.06 | $32.52 | 2,221,210 |
| 2020-02-11 | $41.81 | $41.94 | $41.07 | $41.40 | $31.26 | 2,255,660 |
| 2020-02-10 | $41.02 | $42.69 | $41.02 | $41.78 | $31.55 | 2,071,340 |
| 2020-02-07 | $40.06 | $41.62 | $39.85 | $40.92 | $30.90 | 2,348,780 |
| 2020-02-06 | $39.30 | $40.60 | $39.00 | $40.06 | $30.25 | 1,958,970 |
| 2020-02-05 | $38.00 | $40.12 | $37.16 | $39.46 | $29.80 | 2,814,730 |
| 2020-02-04 | $38.62 | $39.00 | $36.75 | $37.90 | $28.62 | 2,845,470 |
| 2020-02-03 | $38.61 | $39.01 | $38.61 | $38.61 | $29.16 | 1,142,000 |
| 2020-01-31 | $42.90 | $42.90 | $42.90 | $42.90 | $32.40 | 0 |
| 2020-01-30 | $42.90 | $42.90 | $42.90 | $42.90 | $32.40 | 0 |
| 2020-01-29 | $42.90 | $42.90 | $42.90 | $42.90 | $32.40 | 0 |
| 2020-01-28 | $42.90 | $42.90 | $42.90 | $42.90 | $32.40 | 0 |
| 2020-01-27 | $42.90 | $42.90 | $42.90 | $42.90 | $32.40 | 0 |
| 2020-01-24 | $42.90 | $42.90 | $42.90 | $42.90 | $32.40 | 0 |
| 2020-01-23 | $44.50 | $45.43 | $41.60 | $42.90 | $32.40 | 2,709,560 |
| 2020-01-22 | $44.00 | $45.39 | $43.51 | $44.85 | $33.87 | 5,381,650 |
| 2020-01-21 | $48.30 | $48.68 | $47.70 | $48.23 | $36.42 | 1,585,290 |
| 2020-01-20 | $47.90 | $48.83 | $47.90 | $48.30 | $36.47 | 2,082,120 |
| 2020-01-17 | $48.70 | $48.85 | $47.69 | $47.87 | $36.15 | 2,148,180 |
| 2020-01-16 | $49.07 | $49.60 | $48.66 | $48.66 | $36.75 | 1,973,610 |
| 2020-01-15 | $49.20 | $49.35 | $48.22 | $48.82 | $36.87 | 2,145,590 |
| 2020-01-14 | $49.14 | $50.10 | $49.14 | $49.22 | $37.17 | 2,008,680 |
| 2020-01-13 | $49.40 | $50.39 | $48.56 | $49.60 | $37.46 | 2,347,740 |
| 2020-01-10 | $51.55 | $51.95 | $49.30 | $49.81 | $37.61 | 3,973,270 |
| 2020-01-09 | $48.94 | $50.00 | $47.97 | $49.81 | $37.61 | 3,854,520 |
| 2020-01-08 | $50.14 | $51.17 | $48.75 | $49.66 | $37.50 | 3,992,650 |
| 2020-01-07 | $49.32 | $50.47 | $49.15 | $49.37 | $37.28 | 3,161,630 |
| 2020-01-06 | $48.42 | $50.45 | $48.06 | $50.05 | $37.80 | 6,669,940 |
| 2020-01-03 | $45.30 | $47.08 | $45.00 | $47.08 | $35.55 | 3,234,070 |
| 2020-01-02 | $44.60 | $45.43 | $44.50 | $45.35 | $34.25 | 1,784,470 |
| 2020-01-01 | $44.58 | $44.58 | $44.58 | $44.58 | $33.67 | 0 |
| 2019-12-31 | $45.00 | $45.10 | $44.08 | $44.58 | $33.67 | 1,060,790 |
| 2019-12-30 | $44.31 | $45.01 | $43.52 | $44.51 | $33.61 | 1,484,240 |
| 2019-12-27 | $45.20 | $45.68 | $44.43 | $44.43 | $33.55 | 1,491,820 |
| 2019-12-26 | $44.69 | $45.27 | $44.50 | $45.20 | $34.13 | 1,254,500 |
| 2019-12-25 | $44.71 | $45.09 | $43.96 | $44.72 | $33.77 | 1,322,550 |
| 2019-12-24 | $44.27 | $45.18 | $44.23 | $44.58 | $33.67 | 892,530 |
| 2019-12-23 | $45.24 | $45.82 | $44.25 | $44.39 | $33.52 | 1,231,740 |
| 2019-12-20 | $46.21 | $46.40 | $45.05 | $45.35 | $34.25 | 942,830 |
| 2019-12-19 | $46.55 | $46.68 | $46.06 | $46.20 | $34.89 | 1,073,050 |
| 2019-12-18 | $47.40 | $47.44 | $46.55 | $46.65 | $35.23 | 1,917,730 |
| 2019-12-17 | $45.79 | $46.90 | $45.79 | $46.89 | $35.41 | 1,693,900 |
| 2019-12-16 | $44.65 | $45.95 | $44.50 | $45.74 | $34.54 | 1,501,100 |
| 2019-12-13 | $44.94 | $44.99 | $44.20 | $44.65 | $33.72 | 1,013,270 |
| 2019-12-12 | $44.10 | $44.98 | $44.10 | $44.60 | $33.68 | 999,530 |
| 2019-12-11 | $44.47 | $44.66 | $44.13 | $44.22 | $33.39 | 756,690 |
| 2019-12-10 | $44.57 | $44.72 | $44.12 | $44.47 | $33.58 | 932,100 |
| 2019-12-09 | $44.85 | $45.13 | $43.93 | $44.51 | $33.61 | 1,607,040 |
| 2019-12-06 | $45.27 | $45.27 | $44.30 | $44.95 | $33.94 | 1,033,960 |
| 2019-12-05 | $44.50 | $45.29 | $44.05 | $44.95 | $33.94 | 1,498,600 |
| 2019-12-04 | $42.80 | $44.70 | $42.52 | $44.60 | $33.68 | 2,243,090 |
| 2019-12-03 | $42.02 | $43.69 | $41.71 | $43.06 | $32.52 | 1,424,280 |
| 2019-12-02 | $41.80 | $42.49 | $41.75 | $42.03 | $31.74 | 846,290 |
| 2019-11-29 | $41.44 | $41.97 | $41.29 | $41.80 | $31.57 | 523,700 |
| 2019-11-28 | $42.02 | $42.10 | $41.54 | $41.61 | $31.42 | 609,820 |
| 2019-11-27 | $41.78 | $42.25 | $41.68 | $42.02 | $31.73 | 536,600 |
| 2019-11-26 | $42.16 | $42.50 | $41.80 | $42.00 | $31.72 | 611,690 |
| 2019-11-25 | $43.30 | $43.30 | $41.60 | $42.01 | $31.72 | 1,237,800 |
| 2019-11-22 | $43.40 | $43.85 | $42.64 | $42.92 | $32.41 | 1,079,080 |
| 2019-11-21 | $42.34 | $44.38 | $42.25 | $43.49 | $32.84 | 1,876,120 |
| 2019-11-20 | $43.78 | $43.87 | $42.47 | $42.47 | $32.07 | 1,770,490 |
| 2019-11-19 | $43.19 | $43.85 | $42.81 | $43.80 | $33.08 | 811,950 |
| 2019-11-18 | $42.66 | $43.20 | $42.33 | $43.04 | $32.50 | 914,400 |
| 2019-11-15 | $44.00 | $44.15 | $42.71 | $42.84 | $32.35 | 1,203,790 |
| 2019-11-14 | $43.40 | $44.21 | $43.21 | $44.02 | $33.24 | 1,180,760 |
| 2019-11-13 | $44.60 | $44.60 | $43.10 | $43.44 | $32.80 | 1,103,620 |
| 2019-11-12 | $44.71 | $45.00 | $43.51 | $44.04 | $33.26 | 1,317,900 |
| 2019-11-11 | $46.54 | $46.54 | $44.68 | $44.90 | $33.91 | 1,348,100 |
| 2019-11-08 | $47.20 | $47.43 | $46.40 | $46.56 | $35.16 | 991,400 |
| 2019-11-07 | $47.33 | $47.77 | $46.61 | $46.89 | $35.41 | 1,563,570 |
| 2019-11-06 | $46.15 | $48.40 | $46.15 | $47.41 | $35.80 | 2,347,830 |
| 2019-11-05 | $46.56 | $46.66 | $45.66 | $46.15 | $34.85 | 1,456,070 |
| 2019-11-04 | $46.29 | $47.57 | $46.07 | $46.30 | $34.96 | 2,036,600 |
| 2019-11-01 | $45.93 | $46.10 | $45.51 | $45.96 | $34.71 | 550,250 |
| 2019-10-31 | $46.30 | $46.40 | $45.65 | $45.67 | $34.49 | 630,130 |
| 2019-10-30 | $46.07 | $46.29 | $45.72 | $46.12 | $34.83 | 810,910 |
| 2019-10-29 | $46.95 | $46.95 | $45.55 | $46.08 | $34.80 | 1,261,980 |
| 2019-10-28 | $46.00 | $47.26 | $45.11 | $46.88 | $35.40 | 2,499,620 |
| 2019-10-25 | $46.85 | $47.42 | $46.69 | $47.24 | $35.67 | 756,140 |
| 2019-10-24 | $47.39 | $47.44 | $46.33 | $46.70 | $35.27 | 770,970 |
| 2019-10-23 | $47.51 | $47.73 | $46.80 | $47.15 | $35.61 | 1,117,480 |
| 2019-10-22 | $47.05 | $47.94 | $47.05 | $47.73 | $36.04 | 872,780 |
| 2019-10-21 | $46.80 | $47.46 | $45.70 | $47.06 | $35.54 | 1,283,350 |
| 2019-10-18 | $48.15 | $48.20 | $46.51 | $46.70 | $35.27 | 1,273,960 |
| 2019-10-17 | $47.66 | $48.61 | $47.60 | $47.97 | $36.23 | 961,020 |
| 2019-10-16 | $48.00 | $48.30 | $47.32 | $47.69 | $36.01 | 1,066,600 |
| 2019-10-15 | $49.67 | $49.67 | $47.77 | $48.02 | $36.26 | 1,666,320 |
| 2019-10-14 | $49.60 | $50.28 | $49.50 | $49.88 | $37.67 | 1,392,010 |
| 2019-10-11 | $50.20 | $50.23 | $48.92 | $49.06 | $37.05 | 1,383,910 |
| 2019-10-10 | $49.86 | $50.27 | $49.01 | $50.10 | $37.83 | 1,191,900 |
| 2019-10-09 | $49.15 | $49.55 | $48.26 | $49.44 | $37.34 | 903,550 |
| 2019-10-08 | $49.77 | $50.48 | $48.89 | $49.15 | $37.12 | 958,120 |
| 2019-10-07 | $49.77 | $49.77 | $49.77 | $49.77 | $37.58 | 0 |
| 2019-10-04 | $49.77 | $49.77 | $49.77 | $49.77 | $37.58 | 0 |
| 2019-10-03 | $49.77 | $49.77 | $49.77 | $49.77 | $37.58 | 0 |
| 2019-10-02 | $49.77 | $49.77 | $49.77 | $49.77 | $37.58 | 0 |
| 2019-10-01 | $49.77 | $49.77 | $49.77 | $49.77 | $37.58 | 0 |
| 2019-09-30 | $50.95 | $51.38 | $49.77 | $49.77 | $37.58 | 814,540 |
| 2019-09-27 | $50.50 | $51.49 | $50.30 | $50.81 | $38.37 | 1,078,220 |
| 2019-09-26 | $51.51 | $52.35 | $49.90 | $50.50 | $38.14 | 1,648,700 |
| 2019-09-25 | $52.90 | $53.47 | $51.61 | $51.63 | $38.99 | 1,863,120 |
| 2019-09-24 | $53.50 | $54.10 | $52.75 | $53.36 | $40.30 | 1,671,670 |
| 2019-09-23 | $53.00 | $54.15 | $52.51 | $53.19 | $40.17 | 1,424,000 |
| 2019-09-20 | $53.70 | $54.76 | $52.81 | $53.24 | $40.20 | 2,339,370 |
| 2019-09-19 | $53.58 | $54.03 | $53.15 | $53.88 | $40.69 | 1,648,600 |
| 2019-09-18 | $54.09 | $54.60 | $52.85 | $53.48 | $40.39 | 1,884,590 |
| 2019-09-17 | $55.62 | $55.66 | $53.76 | $54.05 | $40.82 | 2,348,990 |
| 2019-09-16 | $56.46 | $56.77 | $55.04 | $55.62 | $42.00 | 2,151,970 |
| 2019-09-13 | $56.00 | $56.00 | $56.00 | $56.00 | $42.29 | 0 |
| 2019-09-12 | $56.61 | $56.89 | $55.17 | $56.00 | $42.29 | 2,678,780 |
| 2019-09-11 | $58.20 | $59.28 | $56.32 | $56.40 | $42.59 | 4,565,410 |
| 2019-09-10 | $59.77 | $62.58 | $58.10 | $58.53 | $44.20 | 6,852,710 |
| 2019-09-09 | $58.49 | $58.60 | $57.23 | $57.95 | $43.76 | 2,558,210 |
| 2019-09-06 | $57.64 | $57.64 | $56.25 | $57.14 | $43.15 | 2,409,210 |
| 2019-09-05 | $58.20 | $58.90 | $56.11 | $56.98 | $43.03 | 4,043,910 |
| 2019-09-04 | $57.20 | $57.57 | $55.94 | $57.32 | $43.29 | 3,662,740 |
| 2019-09-03 | $56.50 | $57.83 | $55.82 | $57.20 | $43.20 | 4,032,380 |
| 2019-09-02 | $54.06 | $58.85 | $53.50 | $56.85 | $42.93 | 6,341,020 |
| 2019-08-30 | $50.85 | $54.14 | $50.60 | $54.13 | $40.88 | 5,622,620 |
| 2019-08-29 | $49.92 | $51.35 | $49.89 | $50.55 | $38.17 | 2,198,140 |
| 2019-08-28 | $50.00 | $51.50 | $49.60 | $49.91 | $37.69 | 2,048,090 |
| 2019-08-27 | $51.39 | $51.40 | $49.80 | $50.15 | $37.87 | 2,028,230 |
| 2019-08-26 | $48.57 | $50.38 | $48.50 | $50.01 | $37.77 | 1,946,570 |
| 2019-08-23 | $50.55 | $51.76 | $50.00 | $50.32 | $38.00 | 2,367,020 |
| 2019-08-22 | $49.97 | $50.75 | $49.82 | $50.55 | $38.17 | 2,135,870 |
| 2019-08-21 | $48.83 | $50.37 | $48.52 | $49.82 | $37.62 | 2,304,560 |
| 2019-08-20 | $48.55 | $49.88 | $48.39 | $48.83 | $36.87 | 1,748,310 |
| 2019-08-19 | $46.85 | $48.80 | $46.50 | $48.55 | $36.66 | 1,877,430 |
| 2019-08-16 | $46.48 | $46.88 | $46.12 | $46.32 | $34.98 | 1,041,620 |
| 2019-08-15 | $45.32 | $46.60 | $45.03 | $46.20 | $34.89 | 1,187,280 |
| 2019-08-14 | $47.50 | $47.64 | $45.84 | $46.28 | $34.95 | 1,879,690 |
| 2019-08-13 | $46.49 | $47.18 | $45.80 | $46.89 | $35.41 | 1,772,420 |
| 2019-08-12 | $47.00 | $47.08 | $45.61 | $46.74 | $35.30 | 1,581,330 |
| 2019-08-09 | $48.18 | $48.48 | $46.57 | $46.99 | $35.49 | 1,694,260 |
| 2019-08-08 | $48.24 | $49.36 | $47.73 | $47.75 | $36.06 | 1,606,960 |
| 2019-08-07 | $48.48 | $49.18 | $47.68 | $48.26 | $36.44 | 1,802,910 |
| 2019-08-06 | $47.50 | $48.86 | $45.85 | $48.30 | $36.47 | 1,906,810 |
| 2019-08-05 | $48.95 | $49.79 | $48.28 | $48.60 | $36.70 | 1,353,440 |
| 2019-08-02 | $48.70 | $49.83 | $47.90 | $49.05 | $37.04 | 2,383,080 |
| 2019-08-01 | $48.64 | $50.15 | $48.64 | $49.13 | $37.10 | 2,073,160 |
| 2019-07-31 | $48.95 | $49.57 | $48.58 | $49.09 | $37.07 | 1,302,620 |
| 2019-07-30 | $49.20 | $50.00 | $48.65 | $49.02 | $37.02 | 1,724,660 |
| 2019-07-29 | $50.00 | $50.14 | $48.41 | $48.99 | $37.00 | 2,009,120 |
| 2019-07-26 | $48.01 | $49.40 | $47.51 | $48.88 | $36.91 | 1,876,770 |
| 2019-07-25 | $47.01 | $48.40 | $46.55 | $48.35 | $36.51 | 1,733,200 |
| 2019-07-24 | $45.70 | $47.12 | $45.20 | $47.10 | $35.57 | 1,805,730 |
| 2019-07-23 | $45.27 | $45.60 | $44.60 | $45.55 | $34.40 | 1,410,020 |
| 2019-07-22 | $46.74 | $46.83 | $44.00 | $45.01 | $33.99 | 1,897,400 |
| 2019-07-19 | $46.81 | $47.40 | $46.55 | $46.74 | $35.30 | 1,336,910 |
| 2019-07-18 | $47.99 | $48.56 | $46.80 | $46.85 | $35.38 | 1,718,260 |
| 2019-07-17 | $49.11 | $50.10 | $48.00 | $48.45 | $36.59 | 2,309,500 |
| 2019-07-16 | $48.61 | $49.53 | $48.60 | $49.07 | $37.06 | 1,796,800 |
| 2019-07-15 | $47.50 | $49.20 | $47.40 | $48.88 | $36.91 | 1,478,550 |
| 2019-07-12 | $47.88 | $48.52 | $47.51 | $48.11 | $36.33 | 947,200 |
| 2019-07-11 | $48.69 | $49.27 | $47.66 | $48.10 | $36.32 | 1,337,520 |
| 2019-07-10 | $48.23 | $49.80 | $47.18 | $48.55 | $36.66 | 2,728,920 |
| 2019-07-09 | $48.08 | $48.70 | $47.10 | $47.71 | $36.03 | 1,440,370 |
| 2019-07-08 | $48.76 | $49.47 | $47.42 | $47.96 | $36.22 | 2,317,560 |
| 2019-07-05 | $49.37 | $49.72 | $48.59 | $49.35 | $37.27 | 1,603,570 |
| 2019-07-04 | $49.31 | $50.80 | $48.90 | $49.37 | $37.28 | 2,462,830 |
| 2019-07-03 | $50.10 | $50.22 | $48.80 | $49.27 | $37.21 | 2,751,100 |
| 2019-07-02 | $49.00 | $50.78 | $49.00 | $50.35 | $38.02 | 3,633,040 |
| 2019-07-01 | $47.54 | $48.40 | $46.81 | $48.18 | $36.38 | 2,016,190 |
| 2019-06-28 | $46.18 | $47.53 | $46.03 | $46.52 | $35.13 | 1,583,320 |
| 2019-06-27 | $45.47 | $46.44 | $45.10 | $46.38 | $35.02 | 1,670,320 |
| 2019-06-26 | $45.30 | $45.58 | $44.66 | $45.43 | $34.31 | 864,800 |
| 2019-06-25 | $45.10 | $45.45 | $44.29 | $45.34 | $34.24 | 1,687,070 |
| 2019-06-24 | $45.39 | $46.13 | $44.84 | $45.10 | $34.06 | 1,263,800 |
| 2019-06-21 | $44.75 | $45.90 | $44.40 | $45.40 | $34.28 | 1,952,000 |
| 2019-06-20 | $43.53 | $44.93 | $42.70 | $44.35 | $33.37 | 1,741,680 |
| 2019-06-19 | $43.11 | $44.19 | $43.11 | $43.58 | $32.79 | 1,772,000 |
| 2019-06-18 | $43.36 | $43.65 | $42.33 | $42.43 | $31.92 | 1,430,800 |
| 2019-06-17 | $43.57 | $43.98 | $43.23 | $43.36 | $32.62 | 1,035,630 |
| 2019-06-14 | $44.70 | $45.67 | $43.77 | $43.92 | $33.04 | 1,455,030 |
| 2019-06-13 | $44.65 | $45.21 | $44.51 | $44.70 | $33.63 | 899,800 |
| 2019-06-12 | $44.89 | $45.55 | $44.67 | $44.70 | $33.63 | 1,223,660 |
| 2019-06-11 | $43.85 | $45.36 | $43.13 | $45.21 | $34.01 | 1,583,320 |
| 2019-06-10 | $43.80 | $44.60 | $43.20 | $43.55 | $32.76 | 1,653,060 |
| 2019-06-07 | $43.80 | $43.80 | $43.80 | $43.80 | $32.95 | 0 |
| 2019-06-06 | $44.80 | $44.90 | $43.56 | $43.80 | $32.95 | 1,148,230 |
| 2019-06-05 | $46.20 | $46.31 | $44.75 | $44.96 | $33.83 | 1,891,850 |
| 2019-06-04 | $47.57 | $48.13 | $45.20 | $45.98 | $34.59 | 2,021,720 |
| 2019-06-03 | $48.11 | $49.40 | $47.51 | $47.87 | $36.01 | 1,652,230 |
| 2019-05-31 | $47.21 | $48.48 | $47.20 | $47.75 | $35.92 | 1,726,640 |
| 2019-05-30 | $47.74 | $47.74 | $46.55 | $47.21 | $35.52 | 1,338,170 |
| 2019-05-29 | $47.75 | $48.60 | $47.37 | $47.93 | $36.06 | 1,842,550 |
| 2019-05-28 | $49.41 | $49.76 | $47.78 | $48.11 | $36.20 | 3,391,820 |
| 2019-05-27 | $46.26 | $49.69 | $45.68 | $49.33 | $37.11 | 2,967,030 |
| 2019-05-24 | $48.08 | $48.24 | $45.55 | $46.10 | $34.68 | 1,719,910 |
| 2019-05-23 | $47.63 | $49.98 | $47.08 | $48.35 | $36.38 | 2,833,090 |
| 2019-05-22 | $47.07 | $47.84 | $46.58 | $47.25 | $35.55 | 1,307,110 |
| 2019-05-21 | $46.56 | $48.00 | $45.59 | $47.07 | $35.41 | 1,861,900 |
| 2019-05-20 | $45.01 | $47.43 | $45.01 | $46.48 | $34.97 | 2,039,520 |
| 2019-05-17 | $47.89 | $48.48 | $44.63 | $45.20 | $34.01 | 1,721,940 |
| 2019-05-16 | $47.38 | $47.94 | $46.40 | $47.42 | $35.68 | 1,344,830 |
| 2019-05-15 | $47.44 | $47.98 | $46.63 | $47.41 | $35.67 | 1,376,430 |
| 2019-05-14 | $46.88 | $48.27 | $46.73 | $46.94 | $35.32 | 2,019,060 |
| 2019-05-13 | $48.60 | $48.60 | $47.10 | $47.44 | $35.69 | 1,453,250 |
| 2019-05-10 | $46.01 | $49.10 | $46.01 | $48.94 | $36.82 | 2,704,620 |
| 2019-05-09 | $45.60 | $46.98 | $45.23 | $46.03 | $34.63 | 1,795,130 |
| 2019-05-08 | $43.79 | $46.45 | $43.09 | $45.87 | $34.51 | 2,385,040 |
| 2019-05-07 | $46.57 | $46.57 | $43.60 | $44.47 | $33.46 | 2,566,770 |
| 2019-05-06 | $46.00 | $47.04 | $45.01 | $46.19 | $34.75 | 2,706,230 |
| 2019-05-03 | $48.00 | $48.00 | $48.00 | $48.00 | $36.11 | 0 |
| 2019-05-02 | $48.00 | $48.00 | $48.00 | $48.00 | $36.11 | 0 |
| 2019-05-01 | $48.00 | $48.00 | $48.00 | $48.00 | $36.11 | 0 |
| 2019-04-30 | $48.63 | $49.48 | $47.50 | $48.00 | $36.11 | 2,136,100 |
| 2019-04-29 | $51.30 | $51.70 | $48.20 | $48.25 | $36.30 | 2,560,740 |
| 2019-04-26 | $51.25 | $52.81 | $51.20 | $51.74 | $38.93 | 1,358,760 |
| 2019-04-25 | $54.68 | $54.68 | $51.25 | $51.80 | $38.97 | 2,806,380 |
| 2019-04-24 | $53.85 | $55.15 | $53.70 | $54.58 | $41.06 | 1,671,100 |
| 2019-04-23 | $56.50 | $56.75 | $53.60 | $53.70 | $40.40 | 2,848,490 |
| 2019-04-22 | $57.00 | $58.33 | $55.90 | $56.20 | $42.28 | 1,648,080 |
| 2019-04-19 | $57.00 | $57.21 | $56.01 | $57.00 | $42.88 | 1,201,070 |
| 2019-04-18 | $56.57 | $58.28 | $56.45 | $57.26 | $43.08 | 1,802,220 |
| 2019-04-17 | $57.20 | $57.50 | $56.18 | $56.48 | $42.49 | 2,145,620 |
| 2019-04-16 | $56.51 | $57.60 | $54.60 | $57.60 | $43.34 | 3,623,920 |
| 2019-04-15 | $57.28 | $58.59 | $56.00 | $56.60 | $42.58 | 1,768,100 |
| 2019-04-12 | $57.95 | $58.15 | $56.56 | $57.23 | $43.06 | 1,441,040 |
| 2019-04-11 | $56.88 | $58.36 | $55.86 | $57.83 | $43.51 | 2,833,680 |
| 2019-04-10 | $56.93 | $57.98 | $55.61 | $57.50 | $43.26 | 2,510,500 |
| 2019-04-09 | $57.28 | $57.92 | $56.21 | $56.94 | $42.84 | 3,265,560 |
| 2019-04-08 | $59.92 | $59.92 | $55.93 | $56.88 | $42.79 | 4,529,870 |
| 2019-04-05 | $58.97 | $58.97 | $58.97 | $58.97 | $44.37 | 0 |
| 2019-04-04 | $61.30 | $61.58 | $58.63 | $58.97 | $44.37 | 4,723,220 |
| 2019-04-03 | $60.30 | $61.00 | $58.59 | $60.75 | $45.70 | 4,235,170 |
| 2019-04-02 | $56.08 | $61.45 | $56.08 | $60.30 | $45.37 | 5,852,660 |
| 2019-04-01 | $54.10 | $56.94 | $54.00 | $56.10 | $42.21 | 5,570,450 |
| 2019-03-29 | $51.10 | $53.35 | $50.22 | $52.49 | $39.49 | 4,885,330 |
| 2019-03-28 | $49.94 | $51.54 | $48.31 | $48.50 | $36.49 | 2,797,900 |
| 2019-03-27 | $50.91 | $51.20 | $48.70 | $49.45 | $37.20 | 2,140,920 |
| 2019-03-26 | $52.40 | $53.29 | $49.83 | $49.90 | $37.54 | 4,895,030 |
| 2019-03-25 | $49.39 | $53.24 | $48.41 | $52.90 | $39.80 | 5,840,570 |
| 2019-03-22 | $48.00 | $49.10 | $47.60 | $48.40 | $36.41 | 1,759,770 |
| 2019-03-21 | $46.63 | $48.99 | $46.15 | $48.04 | $36.14 | 2,774,820 |
| 2019-03-20 | $46.99 | $47.28 | $45.44 | $46.63 | $35.08 | 1,423,780 |
| 2019-03-19 | $46.10 | $47.35 | $45.71 | $46.64 | $35.09 | 2,881,860 |
| 2019-03-18 | $44.45 | $45.78 | $44.08 | $45.70 | $34.38 | 1,291,710 |
| 2019-03-15 | $44.71 | $45.40 | $43.90 | $44.45 | $33.44 | 1,436,730 |
| 2019-03-14 | $45.13 | $45.88 | $43.48 | $44.45 | $33.44 | 2,277,700 |
| 2019-03-13 | $46.79 | $47.49 | $44.98 | $45.41 | $34.16 | 2,453,400 |
| 2019-03-12 | $46.96 | $47.80 | $45.95 | $46.77 | $35.19 | 3,450,070 |
| 2019-03-11 | $44.70 | $46.43 | $44.70 | $46.22 | $34.77 | 1,926,980 |
| 2019-03-08 | $44.90 | $47.37 | $44.00 | $44.70 | $33.63 | 3,221,560 |
| 2019-03-07 | $46.39 | $46.80 | $45.13 | $45.52 | $34.25 | 2,165,140 |
| 2019-03-06 | $45.12 | $46.74 | $44.59 | $46.36 | $34.88 | 3,478,690 |
| 2019-03-05 | $43.70 | $44.70 | $43.34 | $44.70 | $33.63 | 2,307,030 |
| 2019-03-04 | $42.61 | $44.11 | $42.61 | $43.32 | $32.59 | 2,516,230 |
| 2019-03-01 | $43.01 | $43.38 | $41.70 | $42.59 | $32.04 | 2,275,780 |
| 2019-02-28 | $43.70 | $43.95 | $42.41 | $43.01 | $32.36 | 1,661,840 |
| 2019-02-27 | $42.87 | $44.83 | $42.55 | $43.06 | $32.40 | 2,148,580 |
| 2019-02-26 | $43.96 | $44.20 | $42.70 | $42.87 | $32.25 | 2,136,740 |
| 2019-02-25 | $40.41 | $44.12 | $40.41 | $43.53 | $32.75 | 4,036,090 |
| 2019-02-22 | $39.34 | $40.25 | $39.10 | $40.15 | $30.21 | 1,614,760 |
| 2019-02-21 | $40.00 | $40.84 | $39.22 | $39.31 | $29.57 | 1,375,350 |
| 2019-02-20 | $40.00 | $40.34 | $39.35 | $39.79 | $29.94 | 1,172,730 |
| 2019-02-19 | $40.08 | $40.60 | $39.50 | $40.15 | $30.21 | 1,312,730 |
| 2019-02-18 | $39.06 | $40.40 | $39.06 | $40.15 | $30.21 | 2,296,300 |
| 2019-02-15 | $38.50 | $39.48 | $38.30 | $38.55 | $29.00 | 1,283,710 |
| 2019-02-14 | $38.03 | $38.96 | $37.88 | $38.67 | $29.09 | 2,044,610 |
| 2019-02-13 | $37.30 | $38.20 | $36.71 | $37.98 | $28.57 | 2,547,970 |
| 2019-02-12 | $35.60 | $37.09 | $35.21 | $36.98 | $27.82 | 2,137,460 |
| 2019-02-11 | $34.80 | $35.65 | $34.79 | $35.61 | $26.79 | 828,100 |
| 2019-02-08 | $34.80 | $34.80 | $34.80 | $34.80 | $26.18 | 0 |
| 2019-02-07 | $34.80 | $34.80 | $34.80 | $34.80 | $26.18 | 0 |
| 2019-02-06 | $34.80 | $34.80 | $34.80 | $34.80 | $26.18 | 0 |
| 2019-02-05 | $34.80 | $34.80 | $34.80 | $34.80 | $26.18 | 0 |
| 2019-02-04 | $34.80 | $34.80 | $34.80 | $34.80 | $26.18 | 0 |
| 2019-02-01 | $34.25 | $34.94 | $34.04 | $34.80 | $26.18 | 671,910 |
| 2019-01-31 | $35.19 | $35.53 | $33.50 | $34.25 | $25.77 | 1,684,380 |
| 2019-01-30 | $34.05 | $35.45 | $34.00 | $35.20 | $26.48 | 813,740 |
| 2019-01-29 | $34.79 | $34.81 | $33.87 | $34.52 | $25.97 | 1,046,100 |
| 2019-01-28 | $35.48 | $35.62 | $34.78 | $34.79 | $26.17 | 765,550 |
| 2019-01-25 | $35.69 | $35.91 | $35.28 | $35.28 | $26.54 | 735,970 |
| 2019-01-24 | $35.06 | $35.92 | $34.88 | $35.58 | $26.77 | 867,620 |
| 2019-01-23 | $35.51 | $35.59 | $34.92 | $35.06 | $26.38 | 589,900 |
| 2019-01-22 | $35.87 | $36.07 | $35.36 | $35.48 | $26.69 | 653,170 |
| 2019-01-21 | $35.57 | $36.18 | $35.30 | $36.06 | $27.13 | 1,364,250 |
| 2019-01-18 | $35.62 | $35.88 | $35.36 | $35.54 | $26.74 | 792,510 |
| 2019-01-17 | $36.17 | $36.19 | $35.50 | $35.55 | $26.75 | 738,350 |
| 2019-01-16 | $36.20 | $36.62 | $36.02 | $36.26 | $27.28 | 605,810 |
| 2019-01-15 | $35.61 | $36.36 | $35.60 | $36.26 | $27.28 | 997,400 |
| 2019-01-14 | $36.26 | $36.26 | $35.58 | $35.70 | $26.86 | 549,750 |
| 2019-01-11 | $35.85 | $36.38 | $35.65 | $36.26 | $27.28 | 900,440 |
| 2019-01-10 | $35.89 | $36.32 | $35.42 | $36.00 | $27.08 | 1,283,140 |
| 2019-01-09 | $36.07 | $36.37 | $35.74 | $35.91 | $27.02 | 1,353,800 |
| 2019-01-08 | $36.70 | $37.01 | $35.71 | $35.93 | $27.03 | 1,513,590 |
| 2019-01-07 | $35.84 | $37.20 | $35.62 | $36.76 | $27.66 | 2,059,500 |
| 2019-01-04 | $34.16 | $35.57 | $33.92 | $35.26 | $26.53 | 1,645,280 |
| 2019-01-03 | $33.73 | $35.60 | $33.62 | $34.55 | $25.99 | 1,634,850 |
| 2019-01-02 | $34.35 | $34.55 | $33.51 | $33.81 | $25.44 | 845,600 |
| 2019-01-01 | $34.29 | $34.29 | $34.29 | $34.29 | $25.80 | 0 |
| 2018-12-31 | $34.29 | $34.29 | $34.29 | $34.29 | $25.80 | 0 |
| 2018-12-28 | $34.11 | $34.79 | $34.07 | $34.29 | $25.80 | 570,880 |
| 2018-12-27 | $34.73 | $35.23 | $34.10 | $34.10 | $25.65 | 833,290 |
| 2018-12-26 | $34.96 | $34.96 | $34.10 | $34.25 | $25.77 | 541,920 |
| 2018-12-25 | $34.75 | $34.88 | $34.03 | $34.68 | $26.09 | 467,990 |
| 2018-12-24 | $34.41 | $35.05 | $34.32 | $34.99 | $26.32 | 435,710 |
| 2018-12-21 | $34.88 | $35.00 | $34.25 | $34.50 | $25.96 | 562,080 |
| 2018-12-20 | $34.21 | $35.17 | $34.21 | $35.08 | $26.39 | 489,510 |
| 2018-12-19 | $35.71 | $36.17 | $34.58 | $34.66 | $26.08 | 948,550 |
| 2018-12-18 | $35.84 | $36.03 | $35.46 | $35.90 | $27.01 | 538,490 |
| 2018-12-17 | $35.60 | $36.05 | $35.35 | $35.80 | $26.93 | 404,200 |
| 2018-12-14 | $36.83 | $36.83 | $35.73 | $35.75 | $26.90 | 764,710 |
| 2018-12-13 | $36.74 | $37.15 | $36.41 | $36.58 | $27.52 | 829,950 |
| 2018-12-12 | $36.79 | $36.80 | $36.35 | $36.63 | $27.56 | 453,890 |
| 2018-12-11 | $36.25 | $36.57 | $36.08 | $36.51 | $27.47 | 544,790 |
| 2018-12-10 | $35.65 | $36.70 | $35.65 | $36.33 | $27.33 | 609,280 |
| 2018-12-07 | $37.10 | $37.19 | $36.03 | $36.18 | $27.22 | 964,800 |
| 2018-12-06 | $36.90 | $37.37 | $36.30 | $36.75 | $27.65 | 1,007,810 |
| 2018-12-05 | $37.88 | $37.88 | $36.70 | $36.88 | $27.75 | 1,107,200 |
| 2018-12-04 | $38.11 | $38.40 | $37.60 | $37.90 | $28.51 | 1,249,510 |
| 2018-12-03 | $38.10 | $38.42 | $37.64 | $38.01 | $28.60 | 1,159,280 |
| 2018-11-30 | $37.52 | $37.57 | $36.53 | $37.19 | $27.98 | 784,890 |
| 2018-11-29 | $38.00 | $38.30 | $37.34 | $37.54 | $28.24 | 886,700 |
| 2018-11-28 | $36.75 | $38.13 | $36.40 | $37.71 | $28.37 | 1,042,880 |
| 2018-11-27 | $36.40 | $37.20 | $36.40 | $36.70 | $27.61 | 799,410 |
| 2018-11-26 | $35.69 | $37.11 | $35.69 | $36.31 | $27.32 | 873,990 |
| 2018-11-23 | $38.20 | $38.50 | $36.04 | $36.04 | $27.11 | 1,528,100 |
| 2018-11-22 | $39.10 | $39.27 | $38.00 | $38.44 | $28.92 | 965,810 |
| 2018-11-21 | $37.81 | $39.10 | $37.51 | $38.93 | $29.29 | 1,479,600 |
| 2018-11-20 | $38.00 | $40.38 | $37.75 | $38.36 | $28.86 | 3,129,670 |
| 2018-11-19 | $38.11 | $38.29 | $37.40 | $38.14 | $28.69 | 1,162,720 |
| 2018-11-16 | $38.50 | $39.38 | $38.00 | $38.29 | $28.81 | 2,056,890 |
| 2018-11-15 | $36.99 | $38.58 | $36.82 | $38.28 | $28.80 | 2,694,020 |
| 2018-11-14 | $36.99 | $37.30 | $36.58 | $36.88 | $27.75 | 1,174,250 |
| 2018-11-13 | $36.30 | $37.50 | $36.02 | $37.21 | $27.99 | 1,775,190 |
| 2018-11-12 | $36.80 | $36.85 | $35.30 | $36.64 | $27.57 | 1,323,310 |
| 2018-11-09 | $36.19 | $36.28 | $35.69 | $35.87 | $26.99 | 1,109,840 |
| 2018-11-08 | $37.17 | $37.59 | $36.12 | $36.28 | $27.30 | 1,647,480 |
| 2018-11-07 | $37.94 | $38.10 | $36.90 | $36.92 | $27.78 | 2,063,520 |
| 2018-11-06 | $38.11 | $38.46 | $37.50 | $37.51 | $28.22 | 2,223,910 |
| 2018-11-05 | $37.28 | $39.66 | $37.28 | $38.75 | $29.15 | 4,177,780 |
| 2018-11-02 | $35.60 | $36.19 | $35.30 | $36.05 | $27.12 | 1,811,700 |
| 2018-11-01 | $33.58 | $36.16 | $33.45 | $35.50 | $26.71 | 3,431,430 |
| 2018-10-31 | $33.38 | $33.74 | $32.73 | $33.41 | $25.14 | 1,945,930 |
| 2018-10-30 | $33.34 | $33.58 | $31.82 | $33.13 | $24.93 | 2,432,920 |
| 2018-10-29 | $34.15 | $35.33 | $33.43 | $33.43 | $25.15 | 3,946,580 |
| 2018-10-26 | $38.21 | $38.85 | $36.48 | $37.14 | $27.94 | 1,527,240 |
| 2018-10-25 | $38.04 | $38.26 | $37.52 | $38.17 | $28.72 | 1,186,090 |
| 2018-10-24 | $39.90 | $40.20 | $38.20 | $39.15 | $29.45 | 1,072,670 |
| 2018-10-23 | $39.84 | $40.36 | $39.40 | $39.90 | $30.02 | 1,454,350 |
| 2018-10-22 | $38.27 | $40.20 | $38.00 | $39.84 | $29.97 | 2,515,170 |
| 2018-10-19 | $35.58 | $37.96 | $35.20 | $37.66 | $28.33 | 2,196,760 |
| 2018-10-18 | $37.40 | $37.40 | $35.96 | $36.44 | $27.42 | 1,497,280 |
| 2018-10-17 | $39.98 | $40.10 | $36.80 | $37.78 | $28.42 | 1,974,590 |
| 2018-10-16 | $40.15 | $40.77 | $38.75 | $39.15 | $29.45 | 1,246,270 |
| 2018-10-15 | $40.10 | $40.99 | $39.53 | $39.60 | $29.79 | 1,421,980 |
| 2018-10-12 | $37.58 | $40.45 | $37.03 | $40.22 | $30.26 | 2,380,200 |
| 2018-10-11 | $41.03 | $41.69 | $38.25 | $38.26 | $28.78 | 2,388,050 |
| 2018-10-10 | $41.28 | $43.20 | $41.04 | $42.50 | $31.97 | 2,421,750 |
| 2018-10-09 | $42.35 | $43.06 | $40.40 | $40.80 | $30.70 | 2,151,900 |
| 2018-10-08 | $42.75 | $43.59 | $41.76 | $42.29 | $31.82 | 1,878,930 |
| 2018-10-05 | $43.00 | $43.00 | $43.00 | $43.00 | $32.35 | 0 |
| 2018-10-04 | $43.00 | $43.00 | $43.00 | $43.00 | $32.35 | 0 |
| 2018-10-03 | $43.00 | $43.00 | $43.00 | $43.00 | $32.35 | 0 |
| 2018-10-02 | $43.00 | $43.00 | $43.00 | $43.00 | $32.35 | 0 |
| 2018-10-01 | $43.00 | $43.00 | $43.00 | $43.00 | $32.35 | 0 |
| 2018-09-28 | $43.28 | $43.85 | $42.78 | $43.00 | $32.35 | 1,611,200 |
| 2018-09-27 | $44.88 | $44.88 | $42.80 | $43.04 | $32.38 | 1,933,730 |
| 2018-09-26 | $44.99 | $45.33 | $44.50 | $44.75 | $33.67 | 1,666,640 |
| 2018-09-25 | $44.32 | $45.40 | $44.08 | $45.00 | $33.86 | 1,367,700 |
| 2018-09-24 | $44.66 | $44.66 | $44.66 | $44.66 | $33.60 | 0 |
| 2018-09-21 | $44.27 | $44.73 | $43.75 | $44.66 | $33.60 | 1,134,510 |
| 2018-09-20 | $45.60 | $45.60 | $44.09 | $44.33 | $33.35 | 1,502,000 |
| 2018-09-19 | $44.19 | $46.16 | $43.17 | $45.67 | $34.36 | 2,784,390 |
| 2018-09-18 | $43.98 | $45.43 | $43.70 | $44.45 | $33.44 | 2,572,800 |
| 2018-09-17 | $43.72 | $45.50 | $42.56 | $43.48 | $32.71 | 2,369,490 |
| 2018-09-14 | $44.22 | $45.64 | $43.60 | $43.70 | $32.88 | 2,933,480 |
| 2018-09-13 | $44.15 | $45.30 | $43.51 | $45.12 | $33.95 | 3,381,360 |
| 2018-09-12 | $41.98 | $44.78 | $41.83 | $43.80 | $32.95 | 5,125,640 |
| 2018-09-11 | $40.21 | $42.28 | $40.21 | $41.62 | $31.31 | 3,000,130 |
| 2018-09-10 | $41.00 | $42.25 | $39.78 | $39.82 | $29.96 | 2,260,190 |
| 2018-09-07 | $42.13 | $42.85 | $40.56 | $41.03 | $30.87 | 3,090,850 |
| 2018-09-06 | $41.59 | $42.68 | $41.30 | $42.36 | $31.87 | 1,938,840 |
| 2018-09-05 | $41.30 | $42.30 | $41.21 | $41.64 | $31.33 | 1,864,930 |
| 2018-09-04 | $39.19 | $42.26 | $39.07 | $42.14 | $31.70 | 4,019,090 |
| 2018-09-03 | $37.98 | $39.50 | $37.87 | $39.49 | $29.71 | 2,806,550 |
| 2018-08-31 | $38.71 | $38.98 | $37.65 | $37.94 | $28.54 | 1,194,090 |
| 2018-08-30 | $38.68 | $39.15 | $38.44 | $38.98 | $29.33 | 1,640,910 |
| 2018-08-29 | $38.96 | $39.44 | $38.07 | $38.94 | $29.30 | 1,480,570 |
| 2018-08-28 | $39.06 | $39.59 | $38.57 | $38.94 | $29.30 | 1,154,710 |
| 2018-08-27 | $38.02 | $39.84 | $38.02 | $38.91 | $29.27 | 2,194,830 |
| 2018-08-24 | $39.60 | $39.90 | $38.22 | $38.37 | $28.87 | 1,964,410 |
| 2018-08-23 | $36.78 | $40.50 | $36.70 | $39.90 | $30.02 | 3,683,300 |
| 2018-08-22 | $37.10 | $37.46 | $36.52 | $37.01 | $27.84 | 1,098,280 |
| 2018-08-21 | $35.76 | $37.37 | $35.56 | $37.10 | $27.91 | 2,398,850 |
| 2018-08-20 | $36.05 | $36.05 | $34.93 | $35.93 | $27.03 | 1,507,410 |
| 2018-08-17 | $36.53 | $36.66 | $35.53 | $36.02 | $27.10 | 1,838,380 |
| 2018-08-16 | $35.14 | $36.80 | $34.88 | $36.08 | $27.14 | 2,420,890 |
| 2018-08-15 | $36.75 | $37.63 | $35.20 | $35.37 | $26.61 | 2,724,230 |
| 2018-08-14 | $36.22 | $36.95 | $35.86 | $36.43 | $27.41 | 2,195,600 |
| 2018-08-13 | $35.56 | $36.80 | $35.50 | $36.44 | $27.42 | 3,786,740 |
| 2018-08-10 | $35.18 | $35.79 | $35.02 | $35.23 | $26.51 | 3,599,700 |
| 2018-08-09 | $33.78 | $35.08 | $33.15 | $34.79 | $26.17 | 5,282,840 |
| 2018-08-08 | $37.00 | $37.00 | $33.40 | $33.40 | $25.13 | 4,761,460 |
| 2018-08-07 | $36.85 | $37.46 | $36.15 | $37.11 | $27.92 | 1,865,310 |
| 2018-08-06 | $39.20 | $39.20 | $36.16 | $36.87 | $27.74 | 3,254,120 |
| 2018-08-03 | $40.09 | $40.27 | $39.56 | $39.89 | $30.01 | 959,610 |
| 2018-08-02 | $42.00 | $42.44 | $39.50 | $39.90 | $30.02 | 3,535,540 |
| 2018-08-01 | $44.70 | $45.18 | $42.86 | $43.08 | $32.41 | 1,724,440 |
| 2018-07-31 | $45.18 | $45.48 | $44.26 | $44.60 | $33.55 | 663,760 |
| 2018-07-30 | $45.94 | $46.24 | $44.26 | $44.98 | $33.84 | 1,366,360 |
| 2018-07-27 | $45.45 | $46.62 | $45.35 | $45.98 | $34.59 | 905,850 |
| 2018-07-26 | $46.39 | $46.48 | $45.19 | $45.30 | $34.08 | 1,065,050 |
| 2018-07-25 | $46.29 | $47.17 | $45.84 | $46.11 | $34.69 | 1,396,090 |
| 2018-07-24 | $45.40 | $46.88 | $44.70 | $46.34 | $34.86 | 2,615,650 |
| 2018-07-23 | $44.00 | $45.53 | $43.60 | $45.11 | $33.94 | 2,215,010 |
| 2018-07-20 | $42.92 | $44.25 | $42.90 | $43.86 | $33.00 | 1,198,150 |
| 2018-07-19 | $44.74 | $44.98 | $42.80 | $43.10 | $32.43 | 2,269,360 |
| 2018-07-18 | $45.59 | $45.88 | $44.67 | $44.74 | $33.66 | 961,700 |
| 2018-07-17 | $44.50 | $45.90 | $44.50 | $45.42 | $34.17 | 1,024,310 |
| 2018-07-16 | $44.31 | $45.52 | $44.31 | $45.34 | $34.11 | 1,384,070 |
| 2018-07-13 | $45.63 | $45.73 | $44.30 | $44.39 | $33.40 | 1,425,500 |
| 2018-07-12 | $44.00 | $45.73 | $43.88 | $45.67 | $34.36 | 1,580,770 |
| 2018-07-11 | $45.96 | $45.96 | $43.05 | $44.26 | $33.30 | 2,163,640 |
| 2018-07-10 | $47.18 | $47.28 | $46.31 | $46.80 | $35.21 | 1,313,990 |
| 2018-07-09 | $46.80 | $47.60 | $46.59 | $47.52 | $35.75 | 1,825,960 |
| 2018-07-06 | $46.71 | $47.69 | $45.78 | $47.18 | $35.50 | 2,840,290 |
| 2018-07-05 | $46.99 | $47.50 | $46.25 | $46.97 | $35.34 | 1,177,470 |
| 2018-07-04 | $49.50 | $49.68 | $46.60 | $47.25 | $35.55 | 1,852,310 |
| 2018-07-03 | $48.99 | $50.17 | $48.55 | $49.89 | $37.53 | 1,917,710 |
| 2018-07-02 | $48.99 | $49.52 | $48.16 | $49.12 | $36.96 | 1,451,220 |
| 2018-06-29 | $47.18 | $49.40 | $47.18 | $49.32 | $37.11 | 1,519,400 |
| 2018-06-28 | $48.49 | $48.78 | $47.55 | $47.57 | $35.79 | 628,900 |
| 2018-06-27 | $48.72 | $49.56 | $48.26 | $48.54 | $36.43 | 1,443,300 |
| 2018-06-26 | $47.55 | $49.07 | $47.34 | $48.80 | $36.62 | 1,054,590 |
| 2018-06-25 | $49.03 | $49.26 | $47.89 | $48.23 | $36.19 | 908,000 |
| 2018-06-22 | $46.33 | $48.90 | $46.13 | $48.76 | $36.59 | 1,419,210 |
| 2018-06-21 | $48.68 | $49.00 | $46.30 | $46.52 | $34.91 | 1,380,400 |
| 2018-06-20 | $46.03 | $49.73 | $45.70 | $48.79 | $36.61 | 1,727,910 |
| 2018-06-19 | $46.57 | $47.60 | $44.17 | $46.24 | $34.70 | 1,449,740 |
| 2018-06-18 | $47.55 | $47.55 | $47.55 | $47.55 | $35.68 | 0 |
| 2018-06-15 | $47.28 | $47.68 | $45.93 | $47.55 | $35.68 | 1,426,280 |
| 2018-06-14 | $46.82 | $47.32 | $46.26 | $47.30 | $35.50 | 940,920 |
| 2018-06-13 | $47.44 | $47.57 | $46.65 | $46.82 | $35.14 | 837,870 |
| 2018-06-12 | $47.60 | $48.20 | $46.70 | $47.44 | $35.60 | 1,519,590 |
| 2018-06-11 | $49.39 | $51.08 | $47.48 | $47.63 | $35.74 | 1,440,480 |
| 2018-06-08 | $49.10 | $49.79 | $48.50 | $49.64 | $37.25 | 778,120 |
| 2018-06-07 | $49.51 | $50.48 | $49.00 | $49.06 | $36.82 | 987,670 |
| 2018-06-06 | $49.95 | $50.99 | $49.60 | $49.90 | $37.45 | 1,304,940 |
| 2018-06-05 | $48.42 | $50.05 | $48.38 | $50.02 | $37.54 | 1,491,770 |
| 2018-06-04 | $50.58 | $50.68 | $48.00 | $48.44 | $36.35 | 1,851,420 |
| 2018-06-01 | $50.30 | $50.78 | $49.28 | $50.12 | $37.61 | 1,586,920 |
| 2018-05-31 | $50.50 | $51.45 | $50.10 | $50.37 | $37.80 | 1,203,280 |
| 2018-05-30 | $51.57 | $52.42 | $50.05 | $50.35 | $37.79 | 1,962,080 |
| 2018-05-29 | $51.71 | $52.70 | $51.39 | $51.89 | $38.94 | 1,511,800 |
| 2018-05-28 | $52.10 | $53.10 | $51.65 | $51.70 | $38.80 | 2,403,610 |
| 2018-05-25 | $53.65 | $54.17 | $52.93 | $53.05 | $39.81 | 1,773,800 |
| 2018-05-24 | $54.96 | $54.96 | $53.55 | $53.74 | $40.33 | 1,376,810 |
| 2018-05-23 | $54.64 | $55.76 | $54.63 | $54.99 | $41.27 | 1,983,100 |
| 2018-05-22 | $55.00 | $55.00 | $54.00 | $54.43 | $40.85 | 1,082,930 |
| 2018-05-21 | $55.23 | $55.40 | $54.05 | $54.78 | $41.11 | 2,257,230 |
| 2018-05-18 | $53.66 | $55.56 | $52.68 | $55.44 | $41.61 | 2,543,350 |
| 2018-05-17 | $55.51 | $55.93 | $53.97 | $53.99 | $40.52 | 1,887,250 |
| 2018-05-16 | $54.98 | $56.50 | $54.85 | $55.37 | $41.55 | 1,960,100 |
| 2018-05-15 | $54.15 | $55.28 | $54.10 | $55.20 | $41.42 | 1,480,930 |
| 2018-05-14 | $55.89 | $56.20 | $53.20 | $54.44 | $40.85 | 3,825,360 |
| 2018-05-11 | $56.40 | $56.50 | $55.33 | $55.61 | $41.73 | 1,470,420 |
| 2018-05-10 | $59.08 | $59.10 | $55.81 | $56.20 | $42.18 | 3,098,060 |
| 2018-05-09 | $58.17 | $59.23 | $57.70 | $58.89 | $44.19 | 1,435,750 |
| 2018-05-08 | $58.60 | $60.80 | $57.74 | $58.12 | $43.62 | 4,573,440 |
| 2018-05-07 | $57.15 | $57.66 | $56.81 | $57.06 | $42.82 | 1,599,800 |
| 2018-05-04 | $57.03 | $57.32 | $56.10 | $56.70 | $42.55 | 2,219,770 |
| 2018-05-03 | $58.30 | $58.47 | $55.24 | $57.44 | $43.11 | 3,848,240 |
| 2018-05-02 | $59.69 | $60.29 | $57.55 | $58.12 | $43.62 | 3,459,300 |
| 2018-05-01 | $62.42 | $62.42 | $62.42 | $62.42 | $46.84 | 0 |
| 2018-04-30 | $62.42 | $62.42 | $62.42 | $62.42 | $46.84 | 0 |
| 2018-04-27 | $61.90 | $63.50 | $59.11 | $62.42 | $46.84 | 4,150,810 |
| 2018-04-26 | $62.70 | $65.05 | $61.88 | $61.99 | $46.52 | 6,199,810 |
| 2018-04-25 | $60.10 | $62.85 | $59.00 | $61.76 | $46.35 | 5,053,550 |
| 2018-04-24 | $58.12 | $60.69 | $57.60 | $60.55 | $45.44 | 3,656,580 |
| 2018-04-23 | $61.00 | $62.98 | $57.84 | $58.43 | $43.85 | 9,160,770 |
| 2018-04-20 | $59.50 | $60.70 | $59.01 | $59.76 | $44.85 | 5,759,880 |
| 2018-04-19 | $56.92 | $60.10 | $56.77 | $59.69 | $44.79 | 7,694,130 |
| 2018-04-18 | $55.98 | $57.39 | $55.01 | $57.28 | $42.99 | 3,070,520 |
| 2018-04-17 | $55.99 | $58.18 | $55.50 | $55.55 | $41.69 | 5,261,480 |
| 2018-04-16 | $56.48 | $56.61 | $54.50 | $55.74 | $41.83 | 2,100,190 |
| 2018-04-13 | $56.08 | $56.79 | $55.66 | $56.23 | $42.20 | 1,515,770 |
| 2018-04-12 | $56.37 | $57.19 | $55.71 | $55.86 | $41.92 | 1,843,020 |
| 2018-04-11 | $57.20 | $57.60 | $55.70 | $56.54 | $42.43 | 3,448,400 |
| 2018-04-10 | $58.65 | $59.59 | $56.81 | $57.65 | $43.26 | 2,306,610 |
| 2018-04-09 | $57.03 | $58.85 | $55.68 | $58.78 | $44.11 | 3,498,170 |
| 2018-04-06 | $57.62 | $57.62 | $57.62 | $57.62 | $43.24 | 0 |
| 2018-04-05 | $57.62 | $57.62 | $57.62 | $57.62 | $43.24 | 0 |
| 2018-04-04 | $57.35 | $58.95 | $56.00 | $57.62 | $43.24 | 6,250,960 |
| 2018-04-03 | $57.20 | $58.72 | $55.84 | $57.64 | $43.26 | 3,599,530 |
| 2018-04-02 | $55.60 | $58.76 | $55.50 | $58.32 | $43.77 | 6,340,830 |
| 2018-03-30 | $54.25 | $57.03 | $54.09 | $56.97 | $42.75 | 3,609,050 |
| 2018-03-29 | $55.31 | $55.66 | $53.80 | $53.98 | $40.51 | 2,418,750 |
| 2018-03-28 | $54.38 | $55.74 | $54.08 | $55.34 | $41.53 | 2,976,140 |
| 2018-03-27 | $53.99 | $55.19 | $53.75 | $54.96 | $41.24 | 3,612,770 |
| 2018-03-26 | $51.50 | $53.95 | $51.50 | $53.54 | $40.18 | 2,779,470 |
| 2018-03-23 | $51.99 | $53.18 | $51.00 | $51.96 | $38.99 | 1,868,300 |
| 2018-03-22 | $53.50 | $54.19 | $53.00 | $53.35 | $40.04 | 1,339,930 |
| 2018-03-21 | $52.80 | $54.88 | $52.61 | $53.36 | $40.04 | 2,450,360 |
| 2018-03-20 | $52.67 | $53.43 | $51.95 | $52.80 | $39.62 | 1,416,570 |
| 2018-03-19 | $51.49 | $53.37 | $51.49 | $53.12 | $39.86 | 1,977,030 |
| 2018-03-16 | $51.20 | $52.15 | $50.89 | $51.39 | $38.57 | 1,375,580 |
| 2018-03-15 | $52.06 | $52.48 | $50.57 | $50.70 | $38.05 | 2,195,810 |
| 2018-03-14 | $53.77 | $54.40 | $51.71 | $51.85 | $38.91 | 2,049,770 |
| 2018-03-13 | $54.00 | $55.46 | $53.63 | $53.93 | $40.47 | 1,406,220 |
| 2018-03-12 | $54.00 | $55.55 | $53.61 | $54.28 | $40.73 | 2,007,930 |
| 2018-03-09 | $51.18 | $54.43 | $51.10 | $53.98 | $40.51 | 3,374,430 |
| 2018-03-08 | $51.31 | $51.72 | $50.26 | $51.59 | $38.72 | 1,815,640 |
| 2018-03-07 | $53.10 | $53.10 | $50.84 | $51.54 | $38.68 | 1,896,320 |
| 2018-03-06 | $53.00 | $53.39 | $52.23 | $53.17 | $39.90 | 1,722,090 |
| 2018-03-05 | $51.54 | $53.97 | $51.54 | $52.99 | $39.77 | 2,016,210 |
| 2018-03-02 | $50.51 | $52.17 | $50.51 | $51.46 | $38.62 | 1,900,300 |
| 2018-03-01 | $49.39 | $51.48 | $49.00 | $51.18 | $38.41 | 1,887,620 |
| 2018-02-28 | $49.50 | $50.86 | $48.74 | $49.39 | $37.06 | 1,764,260 |
| 2018-02-27 | $48.10 | $50.71 | $47.62 | $49.80 | $37.37 | 4,006,240 |
| 2018-02-26 | $45.70 | $48.66 | $45.70 | $48.23 | $36.19 | 2,723,200 |
| 2018-02-23 | $45.03 | $46.00 | $44.73 | $45.61 | $34.23 | 1,207,450 |
| 2018-02-22 | $44.99 | $45.28 | $44.22 | $45.01 | $33.78 | 930,220 |
| 2018-02-21 | $44.61 | $44.61 | $44.61 | $44.61 | $33.48 | 0 |
| 2018-02-20 | $44.61 | $44.61 | $44.61 | $44.61 | $33.48 | 0 |
| 2018-02-19 | $44.61 | $44.61 | $44.61 | $44.61 | $33.48 | 0 |
| 2018-02-16 | $44.61 | $44.61 | $44.61 | $44.61 | $33.48 | 0 |
| 2018-02-15 | $44.61 | $44.61 | $44.61 | $44.61 | $33.48 | 0 |
| 2018-02-14 | $44.34 | $44.82 | $43.82 | $44.61 | $33.48 | 762,240 |
| 2018-02-13 | $45.34 | $45.90 | $44.30 | $44.34 | $33.28 | 1,361,630 |
| 2018-02-12 | $44.44 | $45.48 | $43.52 | $45.00 | $33.77 | 1,250,010 |
| 2018-02-09 | $42.90 | $44.59 | $42.20 | $43.45 | $32.61 | 2,056,210 |
| 2018-02-08 | $42.69 | $45.52 | $42.15 | $44.20 | $33.17 | 2,451,900 |
| 2018-02-07 | $45.90 | $45.90 | $41.60 | $43.01 | $32.28 | 3,261,400 |
| 2018-02-06 | $47.00 | $48.30 | $44.08 | $45.10 | $33.85 | 2,101,600 |
| 2018-02-05 | $49.00 | $49.69 | $48.03 | $48.34 | $36.28 | 1,236,280 |
| 2018-02-02 | $48.71 | $50.39 | $48.71 | $50.24 | $37.70 | 2,054,290 |
| 2018-02-01 | $51.85 | $52.39 | $49.50 | $49.62 | $37.24 | 1,484,220 |
| 2018-01-31 | $53.45 | $53.65 | $51.50 | $51.89 | $38.94 | 1,446,250 |
| 2018-01-30 | $54.97 | $54.97 | $53.40 | $54.09 | $40.59 | 1,849,100 |
| 2018-01-29 | $55.45 | $55.45 | $53.36 | $54.86 | $41.17 | 1,320,780 |
| 2018-01-26 | $55.00 | $55.89 | $54.35 | $55.58 | $41.71 | 1,301,300 |
| 2018-01-25 | $55.09 | $56.21 | $54.95 | $55.37 | $41.55 | 1,383,460 |
| 2018-01-24 | $53.40 | $55.83 | $52.65 | $55.61 | $41.73 | 2,386,920 |
| 2018-01-23 | $53.99 | $53.99 | $52.89 | $53.61 | $40.23 | 2,002,690 |
| 2018-01-22 | $52.37 | $54.37 | $50.59 | $54.21 | $40.68 | 2,788,730 |
| 2018-01-19 | $50.58 | $52.28 | $50.47 | $51.99 | $39.02 | 2,480,520 |
| 2018-01-18 | $50.85 | $51.08 | $49.89 | $50.40 | $37.82 | 1,722,390 |
| 2018-01-17 | $51.75 | $51.79 | $49.58 | $50.56 | $37.94 | 2,559,550 |
| 2018-01-16 | $51.61 | $52.40 | $51.21 | $51.50 | $38.65 | 1,849,180 |
| 2018-01-15 | $55.70 | $56.02 | $51.58 | $52.28 | $39.23 | 3,108,000 |
| 2018-01-12 | $56.37 | $56.93 | $55.66 | $55.95 | $41.99 | 1,453,370 |
| 2018-01-11 | $56.35 | $56.80 | $55.61 | $56.61 | $42.48 | 1,968,040 |
| 2018-01-10 | $58.29 | $58.38 | $56.16 | $56.32 | $42.27 | 3,138,250 |
| 2018-01-09 | $58.27 | $58.60 | $57.90 | $58.20 | $43.68 | 1,234,290 |
| 2018-01-08 | $58.80 | $58.99 | $57.70 | $58.14 | $43.63 | 1,304,520 |
| 2018-01-05 | $59.57 | $59.78 | $58.59 | $58.77 | $44.10 | 1,212,390 |
| 2018-01-04 | $59.71 | $60.13 | $59.36 | $59.58 | $44.71 | 822,000 |
| 2018-01-03 | $59.23 | $60.34 | $58.72 | $59.71 | $44.81 | 1,574,270 |
| 2018-01-02 | $58.36 | $59.36 | $57.91 | $59.20 | $44.43 | 1,261,970 |
| 2018-01-01 | $58.09 | $58.09 | $58.09 | $58.09 | $43.59 | 0 |
| 2017-12-29 | $59.16 | $59.16 | $57.17 | $58.09 | $43.59 | 2,323,070 |
| 2017-12-28 | $58.85 | $59.38 | $58.70 | $58.90 | $44.20 | 1,147,230 |
| 2017-12-27 | $59.46 | $60.15 | $58.90 | $59.04 | $44.31 | 887,440 |
| 2017-12-26 | $59.50 | $59.88 | $58.75 | $59.66 | $44.77 | 1,068,680 |
| 2017-12-25 | $62.45 | $62.80 | $58.42 | $59.50 | $44.65 | 2,570,910 |
| 2017-12-22 | $63.91 | $63.91 | $62.43 | $62.45 | $46.87 | 1,175,740 |
| 2017-12-21 | $63.98 | $64.58 | $62.36 | $63.97 | $48.01 | 1,620,010 |
| 2017-12-20 | $64.50 | $65.20 | $63.64 | $63.84 | $47.91 | 1,558,610 |
| 2017-12-19 | $63.41 | $65.55 | $63.21 | $64.63 | $48.50 | 2,351,290 |
| 2017-12-18 | $63.34 | $64.20 | $62.70 | $63.82 | $47.89 | 1,313,050 |
| 2017-12-15 | $62.61 | $63.95 | $62.57 | $63.78 | $47.86 | 1,615,140 |
| 2017-12-14 | $63.35 | $63.35 | $62.21 | $62.89 | $47.20 | 1,041,900 |
| 2017-12-13 | $62.20 | $63.41 | $61.82 | $63.14 | $47.38 | 1,288,880 |
| 2017-12-12 | $63.48 | $63.80 | $61.82 | $62.13 | $46.63 | 1,296,400 |
| 2017-12-11 | $63.11 | $63.45 | $62.53 | $63.16 | $47.40 | 981,520 |
| 2017-12-08 | $63.06 | $63.53 | $62.71 | $63.08 | $47.34 | 989,980 |
| 2017-12-07 | $62.01 | $63.70 | $61.91 | $62.76 | $47.10 | 1,484,490 |
| 2017-12-06 | $61.18 | $62.46 | $60.55 | $62.39 | $46.82 | 1,369,220 |
| 2017-12-05 | $62.20 | $63.49 | $60.50 | $61.10 | $45.85 | 1,742,400 |
| 2017-12-04 | $66.20 | $66.20 | $62.00 | $62.03 | $46.55 | 2,951,750 |
| 2017-12-01 | $65.90 | $66.60 | $65.55 | $66.39 | $49.82 | 1,678,800 |
| 2017-11-30 | $64.66 | $66.88 | $64.19 | $66.27 | $49.73 | 2,099,080 |
| 2017-11-29 | $65.98 | $65.98 | $63.80 | $64.48 | $48.39 | 1,247,040 |
| 2017-11-28 | $64.00 | $66.12 | $63.66 | $65.71 | $49.31 | 1,106,730 |
| 2017-11-27 | $64.07 | $66.76 | $62.83 | $64.57 | $48.46 | 2,291,130 |
| 2017-11-24 | $63.50 | $65.43 | $63.50 | $64.07 | $48.08 | 1,664,840 |
| 2017-11-23 | $67.50 | $68.93 | $64.10 | $64.24 | $48.21 | 3,027,150 |
| 2017-11-22 | $64.86 | $68.35 | $63.86 | $68.01 | $51.04 | 4,092,490 |
| 2017-11-21 | $65.01 | $67.32 | $64.49 | $64.91 | $48.71 | 2,511,710 |
| 2017-11-20 | $66.00 | $66.00 | $62.58 | $65.55 | $49.19 | 2,804,400 |
| 2017-11-17 | $69.60 | $70.66 | $65.60 | $66.08 | $49.59 | 4,201,410 |
| 2017-11-16 | $69.88 | $70.80 | $68.35 | $69.46 | $52.13 | 3,438,040 |
| 2017-11-15 | $71.28 | $73.37 | $70.00 | $70.17 | $52.66 | 4,931,480 |
| 2017-11-14 | $66.11 | $73.00 | $66.11 | $71.13 | $53.38 | 5,884,500 |
| 2017-11-13 | $63.80 | $67.58 | $63.80 | $66.59 | $49.97 | 3,712,770 |
| 2017-11-10 | $66.00 | $68.49 | $63.53 | $64.14 | $48.13 | 5,541,390 |
| 2017-11-09 | $62.57 | $63.00 | $62.02 | $62.26 | $46.72 | 1,079,180 |
| 2017-11-08 | $62.22 | $63.59 | $61.82 | $62.54 | $46.93 | 1,620,980 |
| 2017-11-07 | $62.01 | $62.59 | $61.40 | $62.32 | $46.77 | 1,100,480 |
| 2017-11-06 | $60.23 | $62.09 | $60.23 | $61.95 | $46.49 | 1,419,440 |
| 2017-11-03 | $61.24 | $61.60 | $60.53 | $60.58 | $45.46 | 1,018,200 |
| 2017-11-02 | $61.40 | $61.86 | $60.80 | $61.23 | $45.95 | 1,456,060 |
| 2017-11-01 | $60.54 | $61.50 | $60.04 | $61.17 | $45.91 | 1,678,710 |
| 2017-10-31 | $58.63 | $60.36 | $58.59 | $60.16 | $45.15 | 1,253,810 |
| 2017-10-30 | $59.71 | $60.68 | $58.60 | $58.70 | $44.05 | 1,368,900 |
| 2017-10-27 | $59.96 | $60.06 | $59.11 | $59.23 | $44.45 | 870,630 |
| 2017-10-26 | $59.11 | $60.10 | $58.60 | $59.87 | $44.93 | 1,375,660 |
| 2017-10-25 | $58.98 | $59.54 | $58.66 | $59.33 | $44.52 | 633,110 |
| 2017-10-24 | $60.10 | $60.10 | $58.51 | $58.85 | $44.16 | 1,041,310 |
| 2017-10-23 | $59.81 | $60.54 | $59.62 | $60.12 | $45.12 | 820,730 |
| 2017-10-20 | $59.20 | $59.95 | $58.94 | $59.88 | $44.94 | 1,113,370 |
| 2017-10-19 | $60.71 | $60.72 | $58.87 | $59.43 | $44.60 | 1,427,920 |
| 2017-10-18 | $61.50 | $62.10 | $60.53 | $60.61 | $45.48 | 1,558,980 |
| 2017-10-17 | $61.59 | $62.47 | $60.25 | $61.98 | $46.51 | 2,579,440 |
| 2017-10-16 | $60.79 | $63.52 | $60.18 | $61.61 | $46.24 | 3,374,100 |
| 2017-10-13 | $60.30 | $61.00 | $59.56 | $60.81 | $45.63 | 1,745,930 |
| 2017-10-12 | $58.75 | $62.75 | $58.58 | $60.83 | $45.65 | 4,486,400 |
| 2017-10-11 | $58.09 | $59.50 | $57.88 | $58.76 | $44.10 | 2,524,410 |
| 2017-10-10 | $57.76 | $58.10 | $57.51 | $58.07 | $43.58 | 1,525,920 |
| 2017-10-09 | $57.96 | $58.14 | $57.61 | $57.75 | $43.34 | 1,357,930 |
| 2017-10-06 | $57.67 | $57.67 | $57.67 | $57.67 | $43.28 | 0 |
| 2017-10-05 | $57.67 | $57.67 | $57.67 | $57.67 | $43.28 | 0 |
| 2017-10-04 | $57.67 | $57.67 | $57.67 | $57.67 | $43.28 | 0 |
| 2017-10-03 | $57.67 | $57.67 | $57.67 | $57.67 | $43.28 | 0 |
| 2017-10-02 | $57.67 | $57.67 | $57.67 | $57.67 | $43.28 | 0 |
| 2017-09-29 | $57.34 | $57.74 | $57.12 | $57.67 | $43.28 | 1,094,540 |
| 2017-09-28 | $57.17 | $57.68 | $56.80 | $57.34 | $43.03 | 1,280,020 |
| 2017-09-27 | $57.39 | $57.50 | $56.80 | $57.14 | $42.88 | 887,750 |
| 2017-09-26 | $57.50 | $57.59 | $56.80 | $57.14 | $42.88 | 763,860 |
| 2017-09-25 | $57.20 | $57.76 | $57.20 | $57.34 | $43.03 | 1,017,000 |
| 2017-09-22 | $56.97 | $57.30 | $56.80 | $57.01 | $42.78 | 743,740 |
| 2017-09-21 | $57.40 | $57.60 | $56.81 | $56.97 | $42.75 | 938,900 |
| 2017-09-20 | $57.07 | $57.60 | $57.04 | $57.41 | $43.08 | 968,230 |
| 2017-09-19 | $57.09 | $57.20 | $56.77 | $57.04 | $42.81 | 608,240 |
| 2017-09-18 | $56.76 | $57.09 | $56.40 | $56.95 | $42.74 | 648,600 |
| 2017-09-15 | $57.12 | $58.06 | $56.35 | $56.79 | $42.62 | 1,540,820 |
| 2017-09-14 | $57.00 | $57.63 | $56.60 | $57.11 | $42.86 | 704,240 |
| 2017-09-13 | $57.16 | $57.46 | $56.00 | $56.89 | $42.69 | 1,236,740 |
| 2017-09-12 | $57.71 | $57.71 | $56.94 | $57.11 | $42.86 | 1,866,770 |
| 2017-09-11 | $57.82 | $58.39 | $57.45 | $57.88 | $43.44 | 1,053,930 |
| 2017-09-08 | $57.66 | $57.92 | $57.41 | $57.87 | $43.43 | 972,550 |
| 2017-09-07 | $58.10 | $58.29 | $57.56 | $57.79 | $43.37 | 1,011,460 |
| 2017-09-06 | $58.17 | $58.35 | $57.48 | $58.13 | $43.62 | 1,009,410 |
| 2017-09-05 | $58.71 | $58.71 | $57.92 | $58.17 | $43.65 | 1,070,310 |
| 2017-09-04 | $58.60 | $60.03 | $58.41 | $58.71 | $44.06 | 1,856,470 |
| 2017-09-01 | $57.84 | $58.20 | $57.83 | $58.10 | $43.60 | 617,390 |
| 2017-08-31 | $57.86 | $58.16 | $57.71 | $58.02 | $43.54 | 795,690 |
| 2017-08-30 | $57.91 | $57.91 | $57.45 | $57.84 | $43.41 | 760,020 |
| 2017-08-29 | $58.28 | $58.28 | $57.84 | $57.91 | $43.46 | 762,770 |
| 2017-08-28 | $57.60 | $58.90 | $56.80 | $58.40 | $43.83 | 1,801,430 |
| 2017-08-25 | $58.26 | $58.70 | $57.85 | $58.40 | $43.83 | 898,380 |
| 2017-08-24 | $59.20 | $59.36 | $58.18 | $58.25 | $43.71 | 1,152,710 |
| 2017-08-23 | $59.12 | $59.33 | $58.81 | $59.25 | $44.46 | 482,530 |
| 2017-08-22 | $59.23 | $59.59 | $58.80 | $58.98 | $44.26 | 719,330 |
| 2017-08-21 | $59.84 | $59.87 | $59.14 | $59.52 | $44.67 | 858,000 |
| 2017-08-18 | $60.05 | $60.50 | $59.10 | $59.49 | $44.64 | 1,269,760 |
| 2017-08-17 | $59.00 | $61.50 | $58.90 | $60.29 | $45.24 | 2,437,580 |
| 2017-08-16 | $58.10 | $59.09 | $57.74 | $59.01 | $44.28 | 1,135,170 |
| 2017-08-15 | $58.18 | $58.41 | $57.57 | $58.16 | $43.65 | 970,300 |
| 2017-08-14 | $57.90 | $58.50 | $57.31 | $58.17 | $43.65 | 1,531,850 |
| 2017-08-11 | $59.06 | $59.40 | $57.85 | $57.97 | $43.50 | 1,693,550 |
| 2017-08-10 | $59.00 | $59.91 | $58.00 | $58.80 | $44.13 | 784,360 |
| 2017-08-09 | $58.65 | $59.26 | $58.65 | $58.75 | $44.09 | 741,010 |
| 2017-08-08 | $58.33 | $59.56 | $58.18 | $59.03 | $44.30 | 1,280,060 |
| 2017-08-07 | $59.15 | $59.51 | $58.22 | $58.81 | $44.13 | 1,350,650 |
| 2017-08-04 | $57.10 | $60.50 | $57.03 | $59.78 | $44.86 | 3,441,190 |
| 2017-08-03 | $56.93 | $57.44 | $56.82 | $57.01 | $42.78 | 714,400 |
| 2017-08-02 | $58.25 | $58.47 | $56.95 | $57.00 | $42.78 | 1,120,010 |
| 2017-08-01 | $58.54 | $58.78 | $58.03 | $58.21 | $43.68 | 839,050 |
| 2017-07-31 | $59.67 | $59.67 | $58.21 | $58.58 | $43.96 | 961,810 |
| 2017-07-28 | $59.52 | $59.84 | $59.08 | $59.20 | $44.43 | 634,100 |
| 2017-07-27 | $59.31 | $60.09 | $57.81 | $59.85 | $44.91 | 1,236,380 |
| 2017-07-26 | $58.80 | $59.31 | $57.81 | $59.17 | $44.40 | 928,570 |
| 2017-07-25 | $59.90 | $60.16 | $58.68 | $58.92 | $44.22 | 1,001,970 |
| 2017-07-24 | $57.68 | $59.95 | $57.00 | $59.91 | $44.96 | 1,761,460 |
| 2017-07-21 | $57.38 | $58.28 | $56.97 | $57.73 | $43.32 | 917,920 |
| 2017-07-20 | $57.77 | $58.17 | $57.36 | $57.65 | $43.26 | 727,190 |
| 2017-07-19 | $56.96 | $57.86 | $56.24 | $57.73 | $43.32 | 954,620 |
| 2017-07-18 | $56.10 | $57.27 | $56.10 | $56.96 | $42.75 | 1,062,340 |
| 2017-07-17 | $60.46 | $60.46 | $56.81 | $56.83 | $42.65 | 2,619,790 |
| 2017-07-14 | $60.20 | $60.90 | $59.95 | $60.45 | $45.36 | 1,015,860 |
| 2017-07-13 | $60.40 | $61.52 | $59.70 | $60.64 | $45.51 | 1,341,960 |
| 2017-07-12 | $62.59 | $62.59 | $59.67 | $60.62 | $45.49 | 2,553,710 |
| 2017-07-11 | $62.60 | $63.49 | $62.21 | $62.64 | $47.01 | 2,019,200 |
| 2017-07-10 | $64.65 | $66.20 | $62.66 | $62.98 | $47.26 | 4,264,850 |
| 2017-07-07 | $61.02 | $62.23 | $61.00 | $62.10 | $46.60 | 1,336,170 |
| 2017-07-06 | $61.67 | $61.96 | $60.85 | $61.61 | $46.24 | 1,403,800 |
| 2017-07-05 | $61.29 | $61.80 | $60.91 | $61.67 | $46.28 | 1,183,750 |
| 2017-07-04 | $61.18 | $61.58 | $60.45 | $61.40 | $46.08 | 1,888,350 |
| 2017-07-03 | $62.01 | $62.72 | $60.68 | $61.18 | $45.91 | 2,113,830 |
| 2017-06-30 | $62.01 | $62.20 | $61.41 | $61.99 | $46.52 | 1,077,630 |
| 2017-06-29 | $61.31 | $62.50 | $61.31 | $62.17 | $46.66 | 968,290 |
| 2017-06-28 | $61.74 | $62.38 | $61.39 | $61.53 | $46.18 | 925,800 |
| 2017-06-27 | $61.60 | $63.47 | $61.60 | $62.58 | $46.96 | 1,454,230 |
| 2017-06-26 | $62.81 | $62.81 | $60.88 | $61.62 | $46.24 | 1,943,320 |
| 2017-06-23 | $63.50 | $64.29 | $61.35 | $62.78 | $47.11 | 1,734,110 |
| 2017-06-22 | $65.61 | $65.95 | $63.51 | $63.72 | $47.82 | 1,418,520 |
| 2017-06-21 | $65.70 | $65.93 | $64.30 | $65.57 | $49.21 | 1,043,490 |
| 2017-06-20 | $65.80 | $66.26 | $64.70 | $65.04 | $48.81 | 1,239,810 |
| 2017-06-19 | $63.60 | $67.93 | $63.60 | $65.51 | $49.16 | 3,063,770 |
| 2017-06-16 | $62.68 | $63.68 | $61.50 | $63.36 | $47.55 | 1,523,200 |
| 2017-06-15 | $61.30 | $63.68 | $61.11 | $62.66 | $47.02 | 2,131,850 |
| 2017-06-14 | $60.02 | $61.90 | $59.70 | $61.67 | $46.28 | 1,747,850 |
| 2017-06-13 | $60.17 | $60.49 | $59.57 | $60.10 | $45.10 | 903,230 |
| 2017-06-12 | $62.01 | $62.12 | $59.48 | $60.01 | $45.03 | 1,406,260 |
| 2017-06-09 | $61.50 | $62.29 | $61.02 | $62.00 | $46.53 | 851,870 |
| 2017-06-08 | $61.89 | $62.44 | $61.20 | $61.55 | $46.19 | 988,510 |
| 2017-06-07 | $60.88 | $62.00 | $60.62 | $61.88 | $46.44 | 1,648,530 |
| 2017-06-06 | $61.29 | $61.80 | $60.60 | $60.90 | $45.70 | 840,940 |
| 2017-06-05 | $59.13 | $62.00 | $59.01 | $61.33 | $46.03 | 1,418,360 |
| 2017-06-02 | $56.88 | $58.85 | $56.88 | $58.72 | $44.07 | 537,360 |
| 2017-06-01 | $59.52 | $59.87 | $57.55 | $57.92 | $43.47 | 702,380 |
| 2017-05-31 | $60.23 | $60.47 | $59.54 | $59.59 | $44.72 | 535,670 |
| 2017-05-30 | $59.21 | $59.21 | $59.21 | $59.21 | $44.43 | 0 |
| 2017-05-29 | $59.21 | $59.21 | $59.21 | $59.21 | $44.43 | 0 |
| 2017-05-26 | $59.63 | $59.89 | $59.20 | $59.21 | $44.43 | 996,140 |
| 2017-05-25 | $58.70 | $60.25 | $58.67 | $59.60 | $44.73 | 778,200 |
| 2017-05-24 | $58.00 | $59.28 | $57.63 | $59.08 | $44.34 | 885,070 |
| 2017-05-23 | $59.89 | $60.20 | $58.01 | $58.05 | $43.56 | 989,450 |
| 2017-05-22 | $60.26 | $61.08 | $58.96 | $60.15 | $45.14 | 1,199,960 |
| 2017-05-19 | $60.10 | $60.87 | $60.00 | $60.18 | $45.16 | 533,680 |
| 2017-05-18 | $61.79 | $62.44 | $60.15 | $60.16 | $45.15 | 1,661,500 |
| 2017-05-17 | $62.70 | $63.53 | $62.08 | $62.46 | $46.87 | 1,091,850 |
| 2017-05-16 | $62.29 | $62.83 | $61.02 | $62.75 | $47.09 | 814,330 |
| 2017-05-15 | $60.80 | $63.36 | $60.70 | $62.28 | $46.74 | 1,369,530 |
| 2017-05-12 | $61.00 | $61.49 | $60.38 | $60.66 | $45.52 | 512,030 |
| 2017-05-11 | $60.47 | $61.66 | $59.91 | $61.36 | $46.05 | 1,409,170 |
| 2017-05-10 | $61.55 | $62.22 | $60.20 | $60.85 | $45.66 | 1,623,880 |
| 2017-05-09 | $58.31 | $63.00 | $58.00 | $61.41 | $46.09 | 3,787,290 |
| 2017-05-08 | $58.60 | $58.99 | $57.82 | $58.37 | $43.80 | 1,799,520 |
| 2017-05-05 | $59.08 | $59.35 | $58.87 | $59.00 | $44.28 | 1,484,540 |
| 2017-05-04 | $60.74 | $61.48 | $59.05 | $59.10 | $44.35 | 2,181,210 |
| 2017-05-03 | $61.48 | $61.86 | $61.00 | $61.58 | $46.13 | 933,070 |
| 2017-05-02 | $61.84 | $62.35 | $61.11 | $61.36 | $45.97 | 955,860 |
| 2017-05-01 | $61.84 | $61.84 | $61.84 | $61.84 | $46.33 | 0 |
| 2017-04-28 | $60.68 | $62.30 | $60.68 | $61.84 | $46.33 | 1,270,180 |
| 2017-04-27 | $62.20 | $62.21 | $58.59 | $61.02 | $45.72 | 2,400,650 |
| 2017-04-26 | $62.20 | $63.18 | $62.08 | $62.33 | $46.70 | 1,158,060 |
| 2017-04-25 | $63.19 | $63.81 | $61.71 | $62.20 | $46.60 | 1,774,500 |
| 2017-04-24 | $65.11 | $65.64 | $63.00 | $63.01 | $47.21 | 1,227,300 |
| 2017-04-21 | $65.10 | $65.45 | $64.22 | $65.14 | $48.80 | 815,300 |
| 2017-04-20 | $65.92 | $66.45 | $64.50 | $64.87 | $48.60 | 1,411,680 |
| 2017-04-19 | $66.80 | $66.80 | $65.18 | $65.93 | $49.39 | 1,940,240 |
| 2017-04-18 | $69.18 | $69.50 | $67.15 | $67.27 | $50.40 | 2,309,190 |
| 2017-04-17 | $70.30 | $70.97 | $68.72 | $69.11 | $51.78 | 1,506,220 |
| 2017-04-14 | $71.30 | $72.38 | $70.42 | $70.59 | $52.88 | 1,476,370 |
| 2017-04-13 | $72.87 | $73.46 | $71.01 | $71.30 | $53.42 | 1,981,490 |
| 2017-04-12 | $73.98 | $74.29 | $72.50 | $73.03 | $54.71 | 2,724,520 |
| 2017-04-11 | $71.13 | $73.50 | $69.90 | $73.29 | $54.91 | 4,375,130 |
| 2017-04-10 | $71.51 | $71.78 | $70.58 | $71.11 | $53.27 | 1,532,620 |
| 2017-04-07 | $70.40 | $71.95 | $70.05 | $71.46 | $53.54 | 2,685,370 |
| 2017-04-06 | $70.61 | $71.24 | $69.99 | $70.41 | $52.75 | 2,112,200 |
| 2017-04-05 | $68.58 | $70.86 | $68.00 | $70.69 | $52.96 | 2,303,780 |
| 2017-04-04 | $68.95 | $68.95 | $68.95 | $68.95 | $51.66 | 0 |
| 2017-04-03 | $68.95 | $68.95 | $68.95 | $68.95 | $51.66 | 0 |
| 2017-03-31 | $68.47 | $69.50 | $67.91 | $68.95 | $51.66 | 2,051,590 |
| 2017-03-30 | $70.20 | $70.20 | $68.20 | $68.22 | $51.11 | 1,982,230 |
| 2017-03-29 | $71.60 | $71.90 | $70.25 | $70.29 | $52.66 | 1,640,000 |
| 2017-03-28 | $71.00 | $73.23 | $70.99 | $71.66 | $53.69 | 2,649,310 |
| 2017-03-27 | $71.10 | $71.65 | $70.71 | $71.14 | $53.30 | 1,764,280 |
| 2017-03-24 | $71.20 | $71.80 | $70.80 | $71.78 | $53.78 | 1,018,840 |
| 2017-03-23 | $71.49 | $71.90 | $70.60 | $71.21 | $53.35 | 1,865,850 |
| 2017-03-22 | $72.49 | $73.12 | $70.90 | $71.49 | $53.56 | 2,834,890 |
| 2017-03-21 | $72.57 | $73.18 | $72.20 | $72.60 | $54.39 | 1,441,550 |
| 2017-03-20 | $72.40 | $72.93 | $71.81 | $72.57 | $54.37 | 1,154,510 |
| 2017-03-17 | $74.00 | $74.00 | $72.40 | $72.43 | $54.26 | 2,304,190 |
| 2017-03-16 | $73.51 | $74.25 | $73.45 | $73.60 | $55.14 | 1,239,200 |
| 2017-03-15 | $74.53 | $74.68 | $73.30 | $73.40 | $54.99 | 1,607,750 |
| 2017-03-14 | $74.52 | $75.26 | $74.42 | $74.53 | $55.84 | 1,077,920 |
| 2017-03-13 | $75.10 | $75.86 | $74.61 | $74.95 | $56.15 | 1,216,400 |
| 2017-03-10 | $75.38 | $75.78 | $74.34 | $74.70 | $55.96 | 1,144,300 |
| 2017-03-09 | $76.88 | $76.88 | $75.18 | $75.58 | $56.62 | 1,358,720 |
| 2017-03-08 | $75.60 | $77.76 | $75.29 | $76.98 | $57.67 | 2,671,500 |
| 2017-03-07 | $76.26 | $76.29 | $75.08 | $75.23 | $56.36 | 1,155,200 |
| 2017-03-06 | $75.39 | $76.39 | $75.01 | $76.26 | $57.13 | 1,319,920 |
| 2017-03-03 | $74.01 | $75.36 | $73.51 | $75.12 | $56.28 | 1,346,850 |
| 2017-03-02 | $74.61 | $74.89 | $73.67 | $74.01 | $55.45 | 1,054,760 |
| 2017-03-01 | $73.50 | $74.79 | $73.50 | $74.72 | $55.98 | 1,571,130 |
| 2017-02-28 | $74.58 | $75.15 | $73.36 | $73.77 | $55.27 | 1,384,300 |
| 2017-02-27 | $75.31 | $75.40 | $74.20 | $74.27 | $55.64 | 834,740 |
| 2017-02-24 | $75.01 | $75.97 | $74.84 | $75.28 | $56.40 | 1,069,630 |
| 2017-02-23 | $76.00 | $76.00 | $75.11 | $75.24 | $56.37 | 845,580 |
| 2017-02-22 | $76.30 | $76.33 | $75.50 | $76.18 | $57.07 | 945,080 |
| 2017-02-21 | $76.40 | $76.60 | $75.68 | $76.33 | $57.19 | 887,230 |
| 2017-02-20 | $76.20 | $76.35 | $74.18 | $76.26 | $57.13 | 1,995,700 |
| 2017-02-17 | $76.88 | $76.90 | $75.33 | $75.75 | $56.75 | 1,385,350 |
| 2017-02-16 | $76.70 | $77.20 | $76.20 | $76.84 | $57.57 | 759,570 |
| 2017-02-15 | $77.00 | $77.00 | $75.78 | $76.14 | $57.04 | 1,069,840 |
| 2017-02-14 | $77.73 | $79.30 | $76.40 | $77.12 | $57.78 | 1,442,780 |
| 2017-02-13 | $77.50 | $78.40 | $77.20 | $77.70 | $58.21 | 965,210 |
| 2017-02-10 | $79.77 | $80.28 | $77.19 | $77.67 | $58.19 | 1,445,570 |
| 2017-02-09 | $81.00 | $81.00 | $79.50 | $79.81 | $59.79 | 893,620 |
| 2017-02-08 | $79.40 | $80.30 | $78.45 | $80.18 | $60.07 | 1,077,200 |
| 2017-02-07 | $79.80 | $80.13 | $78.01 | $78.86 | $59.08 | 926,490 |
| 2017-02-06 | $79.76 | $80.80 | $78.68 | $80.17 | $60.06 | 1,056,970 |
| 2017-02-03 | $78.92 | $80.25 | $77.70 | $79.76 | $59.75 | 876,840 |
| 2017-02-02 | $78.52 | $78.52 | $78.52 | $78.52 | $58.83 | 0 |
| 2017-02-01 | $78.52 | $78.52 | $78.52 | $78.52 | $58.83 | 0 |
| 2017-01-31 | $78.52 | $78.52 | $78.52 | $78.52 | $58.83 | 0 |
| 2017-01-30 | $78.52 | $78.52 | $78.52 | $78.52 | $58.83 | 0 |
| 2017-01-27 | $78.52 | $78.52 | $78.52 | $78.52 | $58.83 | 0 |
| 2017-01-26 | $78.20 | $78.54 | $77.58 | $78.52 | $58.83 | 574,560 |
| 2017-01-25 | $76.68 | $77.93 | $76.68 | $77.65 | $58.17 | 561,760 |
| 2017-01-24 | $78.90 | $79.19 | $77.01 | $77.05 | $57.72 | 912,980 |
| 2017-01-23 | $80.10 | $81.36 | $78.85 | $79.04 | $59.22 | 1,619,190 |
| 2017-01-20 | $77.66 | $78.93 | $75.80 | $78.84 | $59.07 | 1,712,740 |
| 2017-01-19 | $76.03 | $79.70 | $76.03 | $77.49 | $58.05 | 1,551,880 |
| 2017-01-18 | $75.45 | $78.32 | $75.30 | $77.03 | $57.71 | 1,156,380 |
| 2017-01-17 | $73.90 | $75.56 | $73.82 | $75.54 | $56.59 | 881,140 |
| 2017-01-16 | $76.39 | $77.20 | $71.20 | $73.81 | $55.30 | 1,592,720 |
| 2017-01-13 | $76.36 | $78.47 | $75.60 | $76.86 | $57.58 | 853,040 |
| 2017-01-12 | $78.00 | $78.69 | $76.42 | $76.58 | $57.37 | 977,700 |
| 2017-01-11 | $78.39 | $80.86 | $77.25 | $78.51 | $58.82 | 1,535,620 |
| 2017-01-10 | $80.21 | $80.86 | $78.00 | $78.34 | $58.69 | 1,642,880 |
| 2017-01-09 | $76.45 | $80.95 | $75.52 | $80.14 | $60.04 | 3,261,350 |
| 2017-01-06 | $76.20 | $78.78 | $76.11 | $76.51 | $57.32 | 2,407,620 |
| 2017-01-05 | $75.20 | $77.49 | $74.71 | $76.69 | $57.45 | 1,960,600 |
| 2017-01-04 | $74.57 | $75.68 | $73.80 | $75.39 | $56.48 | 1,426,790 |
| 2017-01-03 | $72.69 | $74.94 | $72.45 | $74.58 | $55.87 | 1,563,240 |
| 2017-01-02 | $72.70 | $72.70 | $72.70 | $72.70 | $54.47 | 0 |
| 2016-12-30 | $73.00 | $73.48 | $72.69 | $72.70 | $54.47 | 418,660 |
| 2016-12-29 | $73.01 | $73.65 | $72.60 | $72.99 | $54.68 | 650,000 |
| 2016-12-28 | $72.70 | $73.95 | $72.46 | $73.01 | $54.70 | 788,160 |
| 2016-12-27 | $72.75 | $72.86 | $71.98 | $72.70 | $54.47 | 750,080 |
| 2016-12-26 | $72.00 | $72.80 | $71.05 | $72.77 | $54.52 | 983,310 |
| 2016-12-23 | $71.48 | $72.60 | $70.60 | $71.58 | $53.63 | 1,020,970 |
| 2016-12-22 | $70.22 | $71.29 | $70.17 | $71.25 | $53.38 | 619,330 |
| 2016-12-21 | $70.00 | $71.00 | $70.00 | $70.81 | $53.05 | 533,610 |
| 2016-12-20 | $69.71 | $70.48 | $69.10 | $70.01 | $52.45 | 516,030 |
| 2016-12-19 | $70.39 | $70.80 | $69.38 | $69.96 | $52.41 | 1,069,870 |
| 2016-12-16 | $71.81 | $73.19 | $69.88 | $70.39 | $52.74 | 1,960,860 |
| 2016-12-15 | $72.55 | $75.05 | $71.99 | $72.07 | $53.99 | 2,376,220 |
| 2016-12-14 | $70.86 | $73.18 | $70.11 | $72.88 | $54.60 | 1,802,070 |
| 2016-12-13 | $67.11 | $72.00 | $66.99 | $70.85 | $53.08 | 1,285,280 |
| 2016-12-12 | $71.21 | $72.47 | $67.88 | $67.90 | $50.87 | 1,737,630 |
| 2016-12-09 | $71.80 | $73.20 | $71.09 | $71.98 | $53.93 | 1,284,660 |
| 2016-12-08 | $73.68 | $73.68 | $71.30 | $71.64 | $53.67 | 1,489,810 |
| 2016-12-07 | $73.50 | $73.98 | $72.81 | $73.69 | $55.21 | 1,204,860 |
| 2016-12-06 | $75.50 | $75.52 | $72.98 | $73.45 | $55.03 | 1,944,240 |
| 2016-12-05 | $75.72 | $75.72 | $75.72 | $75.72 | $56.73 | 0 |
| 2016-12-02 | $75.72 | $75.72 | $75.72 | $75.72 | $56.73 | 0 |
| 2016-12-01 | $75.72 | $75.72 | $75.72 | $75.72 | $56.73 | 0 |
| 2016-11-30 | $75.72 | $75.72 | $75.72 | $75.72 | $56.73 | 0 |
| 2016-11-29 | $75.72 | $75.72 | $75.72 | $75.72 | $56.73 | 0 |
| 2016-11-28 | $75.72 | $75.72 | $75.72 | $75.72 | $56.73 | 0 |
| 2016-11-25 | $75.72 | $75.72 | $75.72 | $75.72 | $56.73 | 0 |
| 2016-11-24 | $76.91 | $76.93 | $75.52 | $75.72 | $56.73 | 1,686,150 |
| 2016-11-23 | $76.51 | $77.20 | $76.35 | $76.93 | $57.63 | 1,863,130 |
| 2016-11-22 | $76.55 | $77.47 | $76.31 | $76.58 | $57.37 | 1,744,430 |
| 2016-11-21 | $76.26 | $77.18 | $75.30 | $76.55 | $57.35 | 1,764,230 |
| 2016-11-18 | $74.45 | $76.77 | $73.88 | $76.24 | $57.12 | 3,158,280 |
| 2016-11-17 | $73.98 | $74.39 | $73.35 | $74.10 | $55.51 | 1,132,450 |
| 2016-11-16 | $73.30 | $74.60 | $73.30 | $73.82 | $55.30 | 1,364,870 |
| 2016-11-15 | $73.36 | $73.54 | $73.00 | $73.42 | $55.01 | 733,690 |
| 2016-11-14 | $73.35 | $73.97 | $73.04 | $73.28 | $54.90 | 937,320 |
| 2016-11-11 | $74.16 | $74.30 | $73.11 | $73.34 | $54.95 | 1,110,570 |
| 2016-11-10 | $73.49 | $74.43 | $73.49 | $74.13 | $55.54 | 1,170,340 |
| 2016-11-09 | $74.60 | $74.61 | $72.85 | $73.49 | $55.06 | 1,740,910 |
| 2016-11-08 | $75.19 | $76.95 | $74.30 | $74.48 | $55.80 | 3,858,430 |
| 2016-11-07 | $72.38 | $72.96 | $72.04 | $72.79 | $54.53 | 680,740 |
| 2016-11-04 | $72.46 | $72.46 | $72.00 | $72.19 | $54.08 | 498,400 |
| 2016-11-03 | $71.92 | $72.59 | $71.88 | $72.31 | $54.17 | 632,970 |
| 2016-11-02 | $72.91 | $73.00 | $71.91 | $72.27 | $54.14 | 1,010,770 |
| 2016-11-01 | $72.45 | $73.08 | $72.19 | $72.89 | $54.61 | 830,530 |
| 2016-10-31 | $72.83 | $72.99 | $72.20 | $72.45 | $54.28 | 0 |
| 2016-10-28 | $73.04 | $74.89 | $73.04 | $73.39 | $54.98 | 1,330,100 |
| 2016-10-27 | $72.83 | $73.23 | $72.60 | $72.96 | $54.66 | 427,920 |
| 2016-10-26 | $73.01 | $73.30 | $72.21 | $72.83 | $54.56 | 581,470 |
| 2016-10-25 | $72.92 | $73.59 | $72.71 | $73.06 | $54.74 | 802,280 |
| 2016-10-24 | $73.11 | $73.17 | $72.23 | $72.91 | $54.62 | 800,860 |
| 2016-10-21 | $73.79 | $73.86 | $72.10 | $73.11 | $54.77 | 931,480 |
| 2016-10-20 | $73.40 | $75.20 | $73.40 | $73.77 | $55.27 | 1,050,220 |
| 2016-10-19 | $73.37 | $73.48 | $72.90 | $73.25 | $54.88 | 725,090 |
| 2016-10-18 | $72.50 | $73.34 | $72.08 | $73.27 | $54.89 | 750,240 |
| 2016-10-17 | $72.50 | $73.14 | $72.23 | $72.55 | $54.35 | 791,170 |
| 2016-10-14 | $72.92 | $73.20 | $71.91 | $72.45 | $54.28 | 644,930 |
| 2016-10-13 | $73.30 | $73.50 | $72.57 | $73.26 | $54.89 | 661,580 |
| 2016-10-12 | $72.80 | $72.98 | $72.20 | $72.76 | $54.51 | 652,270 |
| 2016-10-11 | $73.12 | $73.85 | $72.42 | $72.83 | $54.56 | 855,460 |
| 2016-10-10 | $70.80 | $73.20 | $70.80 | $73.12 | $54.78 | 1,271,850 |
| 2016-10-07 | $70.40 | $70.40 | $70.40 | $70.40 | $52.74 | 0 |
| 2016-10-06 | $70.40 | $70.40 | $70.40 | $70.40 | $52.74 | 0 |
| 2016-10-05 | $70.40 | $70.40 | $70.40 | $70.40 | $52.74 | 0 |
| 2016-10-04 | $70.40 | $70.40 | $70.40 | $70.40 | $52.74 | 0 |
| 2016-10-03 | $70.40 | $70.40 | $70.40 | $70.40 | $52.74 | 0 |
| 2016-09-30 | $70.19 | $70.96 | $70.13 | $70.40 | $52.74 | 511,720 |
| 2016-09-29 | $70.59 | $71.07 | $70.00 | $70.16 | $52.56 | 729,610 |
| 2016-09-28 | $70.90 | $71.20 | $70.53 | $70.59 | $52.88 | 614,780 |
| 2016-09-27 | $70.65 | $71.49 | $69.40 | $70.79 | $53.03 | 1,026,140 |
| 2016-09-26 | $72.67 | $72.80 | $70.30 | $70.85 | $53.08 | 949,230 |
| 2016-09-23 | $72.65 | $73.50 | $72.40 | $73.09 | $54.76 | 803,080 |
| 2016-09-22 | $73.98 | $73.99 | $72.51 | $72.61 | $54.40 | 1,415,570 |
| 2016-09-21 | $73.14 | $73.64 | $73.13 | $73.38 | $54.98 | 376,420 |
| 2016-09-20 | $73.08 | $73.66 | $73.08 | $73.14 | $54.80 | 368,770 |
| 2016-09-19 | $72.70 | $73.53 | $72.51 | $73.42 | $55.01 | 619,990 |
| 2016-09-16 | $72.46 | $72.46 | $72.46 | $72.46 | $54.29 | 0 |
| 2016-09-15 | $72.46 | $72.46 | $72.46 | $72.46 | $54.29 | 0 |
| 2016-09-14 | $72.87 | $73.00 | $72.25 | $72.46 | $54.29 | 607,200 |
| 2016-09-13 | $73.00 | $73.48 | $72.71 | $72.98 | $54.68 | 947,060 |
| 2016-09-12 | $75.80 | $75.98 | $72.50 | $72.62 | $54.41 | 1,532,890 |
| 2016-09-09 | $76.98 | $77.35 | $76.13 | $76.43 | $57.26 | 582,820 |
| 2016-09-08 | $77.25 | $77.52 | $76.38 | $76.62 | $57.40 | 856,990 |
| 2016-09-07 | $76.66 | $78.17 | $76.60 | $77.27 | $57.89 | 1,286,930 |
| 2016-09-06 | $76.00 | $77.08 | $75.48 | $76.86 | $57.58 | 816,670 |
| 2016-09-05 | $75.10 | $76.73 | $75.10 | $76.07 | $56.99 | 619,130 |
| 2016-09-02 | $76.71 | $77.37 | $75.88 | $76.00 | $56.94 | 880,130 |
| 2016-09-01 | $77.97 | $78.59 | $77.00 | $77.00 | $57.69 | 1,084,880 |
| 2016-08-31 | $78.70 | $79.30 | $77.70 | $78.00 | $58.44 | 1,284,060 |
| 2016-08-30 | $78.70 | $79.15 | $78.30 | $78.73 | $58.98 | 1,148,110 |
| 2016-08-29 | $77.00 | $79.12 | $76.51 | $78.57 | $58.86 | 1,502,410 |
| 2016-08-26 | $77.51 | $78.43 | $77.00 | $77.78 | $58.27 | 1,332,930 |
| 2016-08-25 | $77.14 | $77.34 | $76.10 | $76.75 | $57.50 | 1,099,070 |
| 2016-08-24 | $77.38 | $77.98 | $76.72 | $77.70 | $58.21 | 1,176,180 |
| 2016-08-23 | $77.08 | $77.45 | $76.70 | $77.38 | $57.97 | 836,020 |
| 2016-08-22 | $78.29 | $78.35 | $77.01 | $77.08 | $57.75 | 1,174,010 |
| 2016-08-19 | $78.35 | $79.10 | $77.90 | $78.36 | $58.71 | 984,030 |
| 2016-08-18 | $80.40 | $80.40 | $77.92 | $78.34 | $58.69 | 2,032,720 |
| 2016-08-17 | $79.22 | $81.24 | $78.91 | $80.35 | $60.20 | 2,109,940 |
| 2016-08-16 | $79.31 | $79.87 | $78.78 | $79.46 | $59.53 | 1,607,840 |
| 2016-08-15 | $77.41 | $79.29 | $76.55 | $78.95 | $59.15 | 1,957,120 |
| 2016-08-12 | $77.67 | $77.67 | $76.00 | $77.39 | $57.98 | 1,802,760 |
| 2016-08-11 | $79.74 | $80.97 | $77.89 | $78.04 | $58.47 | 2,088,760 |
| 2016-08-10 | $79.55 | $80.00 | $78.58 | $79.57 | $59.61 | 1,624,800 |
| 2016-08-09 | $79.01 | $79.48 | $78.40 | $79.10 | $59.26 | 1,219,430 |
| 2016-08-08 | $77.30 | $79.58 | $76.89 | $79.23 | $59.36 | 1,613,400 |
| 2016-08-05 | $78.00 | $78.29 | $76.59 | $76.66 | $57.43 | 922,060 |
| 2016-08-04 | $77.10 | $78.31 | $76.43 | $77.95 | $58.40 | 1,322,680 |
| 2016-08-03 | $76.40 | $77.16 | $76.00 | $76.79 | $57.53 | 1,313,100 |
| 2016-08-02 | $76.28 | $76.97 | $75.12 | $76.14 | $57.04 | 1,539,380 |
| 2016-08-01 | $78.99 | $78.99 | $76.00 | $76.02 | $56.95 | 1,876,990 |
| 2016-07-29 | $81.50 | $82.20 | $79.60 | $79.67 | $59.69 | 1,692,860 |
| 2016-07-28 | $81.40 | $82.49 | $79.39 | $82.26 | $61.63 | 2,523,610 |
| 2016-07-27 | $85.43 | $86.21 | $79.29 | $81.90 | $61.36 | 2,922,630 |
| 2016-07-26 | $84.42 | $85.80 | $84.40 | $85.44 | $64.01 | 1,260,020 |
| 2016-07-25 | $85.27 | $86.39 | $83.80 | $84.42 | $63.25 | 2,219,130 |
| 2016-07-22 | $86.37 | $88.50 | $85.80 | $85.96 | $64.40 | 3,470,970 |
| 2016-07-21 | $84.30 | $85.80 | $84.17 | $85.27 | $63.88 | 2,657,970 |
| 2016-07-20 | $85.30 | $85.75 | $84.07 | $84.17 | $63.06 | 2,695,490 |
| 2016-07-19 | $84.69 | $85.82 | $84.28 | $85.55 | $64.09 | 1,637,150 |
| 2016-07-18 | $86.88 | $86.88 | $84.60 | $84.66 | $63.43 | 2,406,580 |
| 2016-07-15 | $87.10 | $87.65 | $85.72 | $87.01 | $65.19 | 2,354,170 |
| 2016-07-14 | $87.25 | $88.18 | $85.71 | $87.39 | $65.47 | 2,131,060 |
| 2016-07-13 | $89.37 | $90.98 | $86.81 | $87.41 | $65.49 | 4,415,980 |
| 2016-07-12 | $90.07 | $90.10 | $86.70 | $89.26 | $66.87 | 3,481,300 |
| 2016-07-11 | $90.88 | $92.98 | $89.22 | $90.02 | $67.44 | 6,062,810 |
| 2016-07-08 | $86.78 | $90.50 | $86.30 | $88.31 | $66.16 | 3,969,400 |
| 2016-07-07 | $88.89 | $88.90 | $86.03 | $86.34 | $64.68 | 4,008,290 |
| 2016-07-06 | $89.26 | $90.29 | $87.00 | $89.43 | $67.00 | 4,187,760 |
| 2016-07-05 | $91.40 | $97.75 | $89.00 | $90.41 | $67.73 | 8,199,800 |
| 2016-07-04 | $87.28 | $90.55 | $85.80 | $90.08 | $67.49 | 4,900,950 |
| 2016-07-01 | $86.62 | $88.96 | $86.00 | $86.80 | $65.03 | 3,086,660 |
| 2016-06-30 | $86.47 | $88.10 | $85.05 | $86.69 | $64.95 | 2,580,670 |
| 2016-06-29 | $87.60 | $89.61 | $85.98 | $86.56 | $64.85 | 3,994,320 |
| 2016-06-28 | $88.12 | $91.01 | $87.01 | $87.98 | $65.91 | 5,642,560 |
| 2016-06-27 | $81.93 | $87.87 | $81.93 | $87.18 | $65.31 | 6,353,050 |
| 2016-06-24 | $81.60 | $83.88 | $76.20 | $81.20 | $60.83 | 4,559,980 |
| 2016-06-23 | $80.37 | $82.61 | $79.14 | $81.58 | $61.12 | 3,008,870 |
| 2016-06-22 | $81.17 | $84.00 | $78.80 | $81.01 | $60.69 | 3,582,920 |
| 2016-06-21 | $79.00 | $83.91 | $78.71 | $80.99 | $60.68 | 5,170,320 |
| 2016-06-20 | $75.56 | $80.52 | $75.20 | $79.96 | $59.90 | 4,990,250 |
| 2016-06-17 | $74.60 | $75.58 | $73.60 | $74.53 | $55.84 | 1,974,800 |
| 2016-06-16 | $75.84 | $75.84 | $73.66 | $73.92 | $55.38 | 2,658,550 |
| 2016-06-15 | $71.65 | $76.35 | $71.65 | $75.84 | $56.82 | 2,959,180 |
| 2016-06-14 | $71.50 | $73.29 | $70.98 | $72.71 | $54.47 | 2,656,850 |
| 2016-06-13 | $74.10 | $78.89 | $72.22 | $72.30 | $54.17 | 4,959,460 |
| 2016-06-10 | $75.14 | $75.14 | $75.14 | $75.14 | $56.29 | 0 |
| 2016-06-09 | $75.14 | $75.14 | $75.14 | $75.14 | $56.29 | 0 |
| 2016-06-08 | $74.09 | $76.06 | $72.81 | $75.14 | $56.29 | 3,046,010 |
| 2016-06-07 | $75.50 | $75.55 | $73.99 | $74.09 | $55.51 | 1,888,050 |
| 2016-06-06 | $75.29 | $75.82 | $73.88 | $75.02 | $56.13 | 2,515,680 |
| 2016-06-03 | $75.13 | $75.94 | $73.79 | $75.29 | $56.33 | 2,712,690 |
| 2016-06-02 | $76.00 | $76.10 | $73.66 | $74.95 | $56.08 | 3,285,350 |
| 2016-06-01 | $76.07 | $76.07 | $76.07 | $76.07 | $56.91 | 0 |
| 2016-05-31 | $73.00 | $76.18 | $72.50 | $76.07 | $56.91 | 2,604,800 |
| 2016-05-30 | $72.50 | $74.50 | $72.05 | $72.89 | $54.53 | 1,300,510 |
| 2016-05-27 | $73.60 | $74.03 | $72.80 | $73.29 | $54.83 | 1,118,490 |
| 2016-05-26 | $73.30 | $73.96 | $70.87 | $73.40 | $54.92 | 1,242,070 |
| 2016-05-25 | $73.82 | $74.39 | $72.11 | $73.62 | $55.08 | 1,435,860 |
| 2016-05-24 | $75.50 | $75.50 | $72.63 | $73.62 | $55.08 | 2,042,530 |
| 2016-05-23 | $75.30 | $76.98 | $74.32 | $75.13 | $56.21 | 2,277,860 |
| 2016-05-20 | $71.70 | $76.96 | $71.30 | $74.45 | $55.70 | 3,006,020 |
| 2016-05-19 | $71.98 | $74.18 | $70.68 | $73.09 | $54.68 | 2,478,900 |
| 2016-05-18 | $71.20 | $74.97 | $71.01 | $72.77 | $54.44 | 4,227,240 |
| 2016-05-17 | $71.19 | $71.82 | $70.60 | $71.19 | $53.26 | 1,944,110 |
| 2016-05-16 | $71.04 | $71.80 | $68.95 | $71.18 | $53.26 | 2,014,540 |
| 2016-05-13 | $70.90 | $72.26 | $70.00 | $71.04 | $53.15 | 1,786,780 |
| 2016-05-12 | $67.50 | $70.59 | $66.50 | $70.10 | $52.45 | 1,924,740 |
| 2016-05-11 | $70.41 | $72.00 | $68.26 | $68.61 | $51.33 | 1,920,000 |
| 2016-05-10 | $67.95 | $70.85 | $67.50 | $70.29 | $52.59 | 3,249,520 |
| 2016-05-09 | $71.00 | $71.70 | $68.00 | $68.02 | $50.89 | 3,024,030 |
| 2016-05-06 | $78.28 | $78.98 | $71.20 | $71.89 | $53.79 | 3,350,660 |
| 2016-05-05 | $78.30 | $79.40 | $77.40 | $78.31 | $58.59 | 1,963,660 |
| 2016-05-04 | $76.19 | $80.28 | $76.10 | $79.15 | $59.22 | 3,718,180 |
| 2016-05-03 | $73.28 | $76.81 | $73.28 | $76.76 | $57.43 | 2,853,240 |
| 2016-05-02 | $73.77 | $73.77 | $73.77 | $73.77 | $55.19 | 0 |
| 2016-04-29 | $71.98 | $76.30 | $71.06 | $73.77 | $55.19 | 2,997,860 |
| 2016-04-28 | $74.90 | $74.90 | $71.56 | $72.35 | $54.13 | 2,186,320 |
| 2016-04-27 | $75.08 | $75.96 | $73.70 | $74.11 | $55.45 | 2,141,560 |
| 2016-04-26 | $73.30 | $74.50 | $72.52 | $74.29 | $55.58 | 1,723,560 |
| 2016-04-25 | $75.00 | $75.43 | $71.51 | $73.52 | $55.01 | 3,562,780 |
| 2016-04-22 | $76.11 | $79.35 | $75.50 | $76.81 | $57.47 | 2,125,160 |
| 2016-04-21 | $79.20 | $81.60 | $76.70 | $77.03 | $57.63 | 3,597,600 |
| 2016-04-20 | $83.00 | $84.74 | $76.00 | $80.34 | $60.11 | 6,530,480 |
| 2016-04-19 | $78.15 | $84.95 | $78.15 | $83.90 | $62.77 | 7,436,390 |
| 2016-04-18 | $79.20 | $81.50 | $77.60 | $78.16 | $58.48 | 5,309,870 |
| 2016-04-15 | $76.07 | $79.74 | $76.07 | $79.21 | $59.26 | 5,252,840 |
| 2016-04-14 | $75.98 | $76.60 | $75.30 | $76.12 | $56.95 | 1,924,310 |
| 2016-04-13 | $76.48 | $77.52 | $75.00 | $75.68 | $56.62 | 3,434,570 |
| 2016-04-12 | $77.85 | $77.85 | $73.50 | $76.17 | $56.99 | 4,338,920 |
| 2016-04-11 | $78.44 | $79.00 | $77.00 | $78.00 | $58.36 | 2,970,400 |
| 2016-04-08 | $74.80 | $77.93 | $74.01 | $77.01 | $57.62 | 4,073,130 |
| 2016-04-07 | $78.98 | $79.10 | $76.08 | $76.14 | $56.97 | 3,804,190 |
| 2016-04-06 | $78.68 | $81.50 | $77.83 | $78.97 | $59.08 | 4,954,680 |
| 2016-04-05 | $77.85 | $81.00 | $76.00 | $78.59 | $58.80 | 5,024,590 |
| 2016-04-04 | $78.63 | $78.63 | $78.63 | $78.63 | $58.83 | 0 |
| 2016-04-01 | $78.00 | $79.46 | $76.78 | $78.63 | $58.83 | 5,221,130 |
| 2016-03-31 | $77.50 | $81.10 | $76.50 | $79.49 | $59.47 | 10,503,170 |
| 2016-03-30 | $71.99 | $75.25 | $70.80 | $75.25 | $56.30 | 11,490,970 |
| 2016-03-29 | $78.00 | $78.00 | $68.34 | $68.41 | $51.18 | 14,880,390 |
| 2016-03-28 | $75.93 | $75.93 | $75.93 | $75.93 | $56.81 | 313,490 |
| 2016-03-25 | $69.03 | $69.03 | $69.03 | $69.03 | $51.65 | 170,720 |
| 2016-03-24 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-23 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-22 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-21 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-18 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-17 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-16 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-15 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-14 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-11 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-10 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-09 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-08 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-07 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-04 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-03 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-02 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-03-01 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-29 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-26 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-25 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-24 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-23 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-22 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-19 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-18 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-17 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-16 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-15 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-12 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-11 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-10 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-09 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-08 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-05 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-04 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-03 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-02 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-02-01 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-29 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-28 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-27 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-26 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-25 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-22 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-21 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-20 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-19 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-18 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-15 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-14 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-13 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-12 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-11 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-08 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-07 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-06 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-05 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-04 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2016-01-01 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-31 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-30 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-29 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-28 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-25 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-24 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-23 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-22 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-21 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-18 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-17 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-16 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-15 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-14 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-11 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-10 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-09 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-08 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-07 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-04 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-03 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-02 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-12-01 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-30 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-27 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-26 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-25 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-24 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-23 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-20 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-19 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-18 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-17 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-16 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-13 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-12 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-11 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-10 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-09 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-06 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-05 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-04 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-03 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-11-02 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-30 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-29 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-28 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-27 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-26 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-23 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-22 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-21 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-20 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-19 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-16 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-15 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-14 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-13 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-12 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-09 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-08 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-07 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-06 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-05 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-02 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-10-01 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-30 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-29 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-28 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-25 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-24 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-23 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-22 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-21 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-18 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-17 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-16 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-15 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-14 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-11 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-10 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-09 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-08 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-07 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-04 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-03 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-02 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-09-01 | $62.75 | $62.75 | $62.75 | $62.75 | $46.95 | 0 |
| 2015-08-31 | $60.01 | $63.30 | $58.80 | $62.75 | $46.95 | 6,230,770 |
| 2015-08-28 | $53.16 | $57.60 | $53.16 | $57.60 | $43.09 | 5,951,300 |
| 2015-08-27 | $51.00 | $52.98 | $46.50 | $52.36 | $39.17 | 7,219,910 |
| 2015-08-26 | $55.93 | $57.79 | $49.98 | $49.98 | $37.39 | 6,942,890 |
| 2015-08-25 | $55.53 | $58.53 | $55.53 | $55.53 | $41.55 | 3,171,170 |
| 2015-08-24 | $65.00 | $66.00 | $61.70 | $61.70 | $46.16 | 2,332,150 |
Anhui SunCreate Electronics Company Ltd (600990) News Headlines
.jpg)
Yageo to meet with Japan's Shibaura Electronics in mid-June - Yageo chairman
None
reuters.com June 7, 2025.jpg)
.jpg)
Recent Anhui SunCreate Electronics Company Ltd (600990) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Anhui SunCreate Electronics Company Ltd (600990) 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 | -- | -- | -- |