CSC Financial Company (601066) Exchange: SHG
Data as of July 11, 2025
$24.03 ($-0.11) -0.46%
CSC Financial Company - Daily Information
Click for more stock information on CSC Financial Company.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $24.21 |
| Previous Close | $24.03 |
| High | $24.75 |
| Low | $23.96 |
| Adjusted Open | $24.21 |
| Previous Adjusted Close | $24.03 |
| Adjusted High | $24.75 |
| Adjusted Low | $23.96 |
About CSC Financial Company (601066)
CSC Financial Co
Invest in CSC Financial Company (601066)
Historical Stock Data for CSC Financial Company (601066)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $24.21 | $24.75 | $23.96 | $24.03 | $24.03 | 20,862,300 |
| 2025-06-26 | $24.60 | $24.61 | $24.02 | $24.14 | $24.14 | 22,598,050 |
| 2025-06-25 | $23.89 | $24.65 | $23.80 | $24.52 | $24.52 | 32,267,030 |
| 2025-06-24 | $23.29 | $23.96 | $23.23 | $23.79 | $23.79 | 15,631,760 |
| 2025-06-23 | $22.91 | $23.35 | $22.89 | $23.23 | $23.23 | 6,146,680 |
| 2025-06-20 | $23.20 | $23.31 | $23.01 | $23.04 | $23.04 | 6,643,580 |
| 2025-06-19 | $23.55 | $23.62 | $23.16 | $23.23 | $23.23 | 8,376,570 |
| 2025-06-18 | $23.92 | $23.92 | $23.45 | $23.62 | $23.62 | 7,464,870 |
| 2025-06-17 | $23.64 | $24.02 | $23.61 | $23.85 | $23.85 | 9,781,200 |
| 2025-06-13 | $23.57 | $23.62 | $23.30 | $23.42 | $23.42 | 7,990,460 |
| 2025-06-12 | $23.60 | $23.82 | $23.56 | $23.63 | $23.63 | 7,747,940 |
| 2025-06-11 | $23.40 | $23.88 | $23.37 | $23.65 | $23.65 | 12,496,020 |
| 2025-06-10 | $23.67 | $23.69 | $23.20 | $23.28 | $23.28 | 9,189,200 |
| 2025-06-09 | $23.60 | $23.83 | $23.53 | $23.68 | $23.68 | 10,361,160 |
| 2025-06-06 | $23.68 | $23.73 | $23.37 | $23.37 | $23.37 | 7,839,390 |
| 2025-06-05 | $23.40 | $23.75 | $23.32 | $23.68 | $23.68 | 11,490,330 |
| 2025-06-04 | $23.11 | $23.46 | $23.06 | $23.34 | $23.34 | 7,700,720 |
| 2025-06-03 | $22.90 | $23.23 | $22.81 | $23.12 | $23.12 | 8,279,750 |
| 2025-05-30 | $22.98 | $23.09 | $22.90 | $22.98 | $22.98 | 5,794,530 |
| 2025-05-29 | $22.86 | $23.10 | $22.79 | $23.05 | $23.05 | 6,528,820 |
| 2025-05-28 | $22.97 | $23.01 | $22.82 | $22.86 | $22.86 | 4,424,070 |
| 2025-05-27 | $22.95 | $23.05 | $22.88 | $22.97 | $22.97 | 4,711,590 |
| 2025-05-26 | $23.05 | $23.05 | $22.80 | $22.95 | $22.95 | 6,792,140 |
| 2025-05-23 | $23.38 | $23.44 | $23.04 | $23.05 | $23.05 | 9,679,600 |
| 2025-05-22 | $23.42 | $23.45 | $23.28 | $23.41 | $23.41 | 5,571,700 |
| 2025-05-21 | $23.52 | $23.58 | $23.43 | $23.46 | $23.46 | 5,051,000 |
| 2025-05-20 | $23.63 | $23.70 | $23.46 | $23.52 | $23.52 | 6,695,600 |
| 2025-05-19 | $23.56 | $23.65 | $23.37 | $23.57 | $23.57 | 5,688,300 |
| 2025-05-16 | $23.78 | $23.90 | $23.57 | $23.57 | $23.57 | 8,735,800 |
| 2025-05-15 | $24.26 | $24.30 | $23.80 | $23.82 | $23.82 | 12,896,770 |
| 2025-05-14 | $23.85 | $24.80 | $23.69 | $24.36 | $24.36 | 23,450,800 |
| 2025-05-13 | $24.13 | $24.15 | $23.82 | $23.86 | $23.86 | 8,085,840 |
| 2025-05-12 | $23.49 | $23.99 | $23.41 | $23.98 | $23.98 | 13,973,610 |
| 2025-05-09 | $23.69 | $23.73 | $23.38 | $23.43 | $23.43 | 7,801,890 |
| 2025-05-08 | $23.58 | $23.83 | $23.56 | $23.73 | $23.73 | 7,878,110 |
| 2025-05-07 | $24.06 | $24.15 | $23.56 | $23.70 | $23.70 | 15,478,720 |
| 2025-05-06 | $23.40 | $23.49 | $23.18 | $23.43 | $23.43 | 12,880,670 |
| 2025-04-30 | $23.15 | $23.59 | $23.13 | $23.26 | $23.26 | 16,659,030 |
| 2025-04-29 | $23.53 | $23.90 | $23.11 | $23.15 | $23.15 | 16,689,180 |
| 2025-04-28 | $23.70 | $23.72 | $23.41 | $23.54 | $23.54 | 5,615,600 |
| 2025-04-25 | $23.65 | $23.79 | $23.53 | $23.71 | $23.71 | 6,304,470 |
| 2025-04-24 | $23.60 | $23.82 | $23.49 | $23.51 | $23.51 | 6,855,090 |
| 2025-04-23 | $23.70 | $23.75 | $23.46 | $23.61 | $23.61 | 5,477,700 |
| 2025-04-22 | $23.63 | $23.73 | $23.58 | $23.63 | $23.63 | 5,098,900 |
| 2025-04-21 | $23.49 | $23.67 | $23.40 | $23.63 | $23.63 | 5,958,650 |
| 2025-04-18 | $23.43 | $23.59 | $23.35 | $23.49 | $23.49 | 5,037,890 |
| 2025-04-17 | $23.50 | $23.61 | $23.40 | $23.53 | $23.53 | 7,089,000 |
| 2025-04-16 | $23.55 | $23.66 | $23.26 | $23.66 | $23.66 | 8,014,050 |
| 2025-04-15 | $23.75 | $23.75 | $23.50 | $23.63 | $23.63 | 6,896,290 |
| 2025-04-14 | $23.80 | $23.85 | $23.61 | $23.76 | $23.76 | 9,661,770 |
| 2025-04-11 | $23.82 | $23.97 | $23.47 | $23.78 | $23.78 | 14,170,000 |
| 2025-04-10 | $23.79 | $24.02 | $23.40 | $23.59 | $23.59 | 22,277,920 |
| 2025-04-09 | $23.10 | $23.69 | $22.88 | $23.50 | $23.50 | 19,037,910 |
| 2025-04-08 | $23.43 | $23.52 | $22.80 | $23.20 | $23.20 | 22,659,220 |
| 2025-04-07 | $24.01 | $24.15 | $22.29 | $23.43 | $23.43 | 38,685,020 |
| 2025-04-03 | $24.40 | $24.90 | $24.40 | $24.72 | $24.72 | 9,975,050 |
| 2025-04-02 | $24.40 | $24.92 | $24.40 | $24.71 | $24.71 | 12,451,700 |
| 2025-04-01 | $24.16 | $24.56 | $24.05 | $24.49 | $24.49 | 13,551,150 |
| 2025-03-31 | $24.30 | $24.69 | $24.03 | $24.16 | $24.16 | 17,181,170 |
| 2025-03-28 | $24.23 | $24.77 | $24.17 | $24.50 | $24.50 | 23,470,730 |
| 2025-03-27 | $23.91 | $24.18 | $23.78 | $24.02 | $24.02 | 8,106,370 |
| 2025-03-26 | $23.91 | $24.06 | $23.90 | $23.91 | $23.91 | 5,995,610 |
| 2025-03-25 | $24.07 | $24.11 | $23.91 | $23.95 | $23.95 | 6,531,360 |
| 2025-03-24 | $24.08 | $24.19 | $23.90 | $24.05 | $24.05 | 8,370,690 |
| 2025-03-21 | $24.50 | $24.60 | $24.01 | $24.08 | $24.08 | 12,343,250 |
| 2025-03-20 | $24.84 | $24.87 | $24.44 | $24.50 | $24.50 | 9,739,510 |
| 2025-03-19 | $24.82 | $24.98 | $24.76 | $24.84 | $24.84 | 7,180,640 |
| 2025-03-18 | $25.14 | $25.14 | $24.74 | $24.88 | $24.88 | 9,992,900 |
| 2025-03-17 | $24.97 | $25.14 | $24.88 | $24.97 | $24.97 | 13,079,520 |
| 2025-03-14 | $24.23 | $25.26 | $24.22 | $24.97 | $24.97 | 28,654,150 |
| 2025-03-13 | $24.36 | $24.63 | $24.15 | $24.25 | $24.25 | 9,402,960 |
| 2025-03-12 | $24.42 | $24.82 | $24.29 | $24.45 | $24.45 | 12,535,280 |
| 2025-03-11 | $24.15 | $24.41 | $24.08 | $24.41 | $24.41 | 10,467,270 |
| 2025-03-10 | $24.58 | $24.63 | $24.28 | $24.38 | $24.38 | 8,457,850 |
| 2025-03-07 | $24.91 | $24.99 | $24.56 | $24.60 | $24.60 | 12,531,080 |
| 2025-03-06 | $24.52 | $25.22 | $24.45 | $25.10 | $25.10 | 24,517,730 |
| 2025-03-05 | $24.36 | $24.54 | $24.15 | $24.36 | $24.36 | 10,954,050 |
| 2025-03-04 | $24.28 | $24.50 | $24.18 | $24.37 | $24.37 | 11,589,930 |
| 2025-03-03 | $24.54 | $24.73 | $24.28 | $24.38 | $24.38 | 14,332,410 |
| 2025-02-28 | $25.37 | $25.62 | $24.41 | $24.53 | $24.53 | 22,534,410 |
| 2025-02-27 | $25.30 | $25.63 | $24.85 | $25.50 | $25.50 | 28,569,720 |
| 2025-02-26 | $24.61 | $25.42 | $24.50 | $25.38 | $25.38 | 21,990,550 |
| 2025-02-25 | $24.74 | $24.92 | $24.58 | $24.65 | $24.65 | 12,203,290 |
| 2025-02-24 | $25.29 | $25.35 | $24.80 | $24.96 | $24.96 | 13,446,530 |
| 2025-02-20 | $24.80 | $24.87 | $24.52 | $24.67 | $24.67 | 8,570,000 |
| 2025-02-19 | $24.59 | $24.88 | $24.42 | $24.83 | $24.83 | 10,548,950 |
| 2025-02-18 | $25.00 | $25.15 | $24.42 | $24.50 | $24.50 | 12,211,810 |
| 2025-02-17 | $25.32 | $25.44 | $24.98 | $25.10 | $25.10 | 18,456,060 |
| 2025-02-14 | $24.90 | $25.05 | $24.71 | $24.92 | $24.92 | 9,416,750 |
| 2025-02-13 | $25.00 | $25.27 | $24.81 | $24.93 | $24.93 | 16,095,400 |
| 2025-02-12 | $24.60 | $25.00 | $24.55 | $24.97 | $24.97 | 12,680,190 |
| 2025-02-11 | $24.89 | $24.92 | $24.47 | $24.65 | $24.65 | 11,253,600 |
| 2025-02-10 | $24.79 | $24.96 | $24.68 | $24.87 | $24.87 | 12,242,680 |
| 2025-02-07 | $24.31 | $25.13 | $24.24 | $24.79 | $24.79 | 18,504,930 |
| 2025-02-06 | $23.88 | $24.31 | $23.71 | $24.31 | $24.31 | 9,581,390 |
| 2025-02-05 | $23.98 | $23.98 | $23.72 | $23.88 | $23.88 | 7,622,900 |
| 2025-01-27 | $24.33 | $24.44 | $23.80 | $23.80 | $23.80 | 8,468,800 |
| 2025-01-24 | $24.21 | $24.49 | $24.12 | $24.33 | $24.33 | 8,942,810 |
| 2025-01-23 | $24.45 | $24.99 | $24.25 | $24.28 | $24.28 | 15,091,790 |
| 2025-01-22 | $24.16 | $24.23 | $23.86 | $24.12 | $24.12 | 6,835,770 |
| 2025-01-21 | $24.49 | $24.50 | $24.11 | $24.22 | $24.22 | 6,230,180 |
| 2025-01-20 | $24.44 | $24.54 | $24.21 | $24.24 | $24.24 | 7,772,390 |
| 2025-01-17 | $24.00 | $24.35 | $24.00 | $24.25 | $24.25 | 7,479,440 |
| 2025-01-16 | $24.36 | $24.58 | $23.93 | $24.09 | $24.09 | 8,204,310 |
| 2025-01-15 | $24.49 | $24.49 | $24.18 | $24.24 | $24.24 | 8,066,590 |
| 2025-01-14 | $23.71 | $24.54 | $23.71 | $24.49 | $24.49 | 13,679,830 |
| 2025-01-13 | $23.32 | $23.72 | $23.28 | $23.69 | $23.69 | 7,693,350 |
| 2025-01-09 | $23.94 | $24.19 | $23.82 | $23.85 | $23.85 | 7,886,380 |
| 2025-01-08 | $24.20 | $24.27 | $23.66 | $24.01 | $24.01 | 9,822,500 |
| 2025-01-07 | $24.00 | $24.44 | $23.95 | $24.30 | $24.30 | 9,352,010 |
| 2025-01-06 | $23.86 | $24.05 | $23.63 | $23.92 | $23.92 | 11,317,500 |
| 2025-01-03 | $24.50 | $24.68 | $23.73 | $23.86 | $23.86 | 15,483,000 |
| 2025-01-02 | $25.58 | $25.67 | $24.10 | $24.49 | $24.49 | 22,842,460 |
| 2024-12-31 | $26.96 | $26.97 | $25.75 | $25.75 | $25.75 | 17,671,630 |
| 2024-12-30 | $26.86 | $27.02 | $26.72 | $26.97 | $26.97 | 9,685,210 |
| 2024-12-27 | $26.89 | $27.34 | $26.73 | $26.86 | $26.86 | 14,255,400 |
| 2024-12-26 | $26.90 | $27.10 | $26.78 | $26.90 | $26.90 | 8,317,800 |
| 2024-12-25 | $27.19 | $27.29 | $26.78 | $27.02 | $27.02 | 9,584,620 |
| 2024-12-24 | $26.54 | $27.40 | $26.44 | $27.19 | $27.19 | 18,524,450 |
| 2024-12-23 | $27.20 | $27.42 | $26.54 | $26.54 | $26.54 | 15,233,710 |
| 2024-12-20 | $26.69 | $27.60 | $26.65 | $27.31 | $27.31 | 18,395,610 |
| 2024-12-19 | $26.65 | $26.78 | $26.50 | $26.70 | $26.70 | 8,997,200 |
| 2024-12-18 | $26.89 | $27.03 | $26.73 | $26.85 | $26.85 | 8,696,600 |
| 2024-12-17 | $26.75 | $27.09 | $26.70 | $26.86 | $26.86 | 11,564,260 |
| 2024-12-16 | $27.08 | $27.22 | $26.68 | $26.75 | $26.75 | 12,096,920 |
| 2024-12-13 | $27.85 | $27.85 | $27.09 | $27.17 | $27.17 | 17,962,740 |
| 2024-12-12 | $27.74 | $28.25 | $27.54 | $28.02 | $28.02 | 18,309,960 |
| 2024-12-11 | $27.74 | $27.98 | $27.58 | $27.70 | $27.70 | 13,917,370 |
| 2024-12-10 | $29.08 | $29.26 | $27.75 | $27.77 | $27.77 | 33,653,050 |
| 2024-12-09 | $27.68 | $27.94 | $27.37 | $27.60 | $27.60 | 12,401,500 |
| 2024-12-06 | $27.43 | $28.08 | $27.23 | $27.78 | $27.78 | 21,037,200 |
| 2024-12-05 | $27.20 | $27.71 | $27.10 | $27.46 | $27.46 | 13,178,600 |
| 2024-12-04 | $27.58 | $27.73 | $27.13 | $27.30 | $27.30 | 12,748,840 |
| 2024-12-03 | $27.48 | $27.73 | $27.21 | $27.52 | $27.52 | 15,105,400 |
| 2024-12-02 | $27.12 | $27.81 | $26.89 | $27.54 | $27.54 | 22,873,200 |
| 2024-11-29 | $26.76 | $28.14 | $26.60 | $27.27 | $27.27 | 29,112,550 |
| 2024-11-28 | $27.27 | $27.31 | $26.85 | $26.86 | $26.86 | 15,476,320 |
| 2024-11-27 | $26.70 | $27.33 | $26.59 | $27.26 | $27.26 | 21,438,970 |
| 2024-11-26 | $26.44 | $27.37 | $26.44 | $26.75 | $26.75 | 18,060,250 |
| 2024-11-25 | $27.05 | $27.09 | $26.20 | $26.44 | $26.44 | 20,390,930 |
| 2024-11-22 | $28.44 | $28.44 | $26.96 | $26.98 | $26.98 | 28,098,440 |
| 2024-11-21 | $28.28 | $28.67 | $28.09 | $28.44 | $28.44 | 22,415,150 |
| 2024-11-20 | $28.35 | $28.63 | $27.93 | $28.31 | $28.31 | 22,023,100 |
| 2024-11-19 | $27.98 | $28.45 | $27.55 | $28.29 | $28.29 | 22,569,640 |
| 2024-11-18 | $28.35 | $28.63 | $27.70 | $27.89 | $27.89 | 25,129,940 |
| 2024-11-15 | $29.30 | $29.53 | $28.28 | $28.30 | $28.30 | 33,379,070 |
| 2024-11-14 | $29.35 | $30.25 | $29.21 | $29.30 | $29.30 | 36,524,820 |
| 2024-11-13 | $29.06 | $29.63 | $28.75 | $29.41 | $29.41 | 31,795,120 |
| 2024-11-12 | $30.29 | $30.65 | $29.18 | $29.47 | $29.47 | 48,515,910 |
| 2024-11-11 | $30.10 | $30.80 | $29.71 | $30.29 | $30.29 | 65,796,110 |
| 2024-11-08 | $33.00 | $33.12 | $30.60 | $30.70 | $30.70 | 126,170,030 |
| 2024-11-07 | $28.10 | $32.29 | $27.88 | $32.29 | $32.29 | 145,417,680 |
| 2024-11-06 | $28.58 | $29.90 | $28.18 | $29.35 | $29.35 | 138,089,280 |
| 2024-11-05 | $26.30 | $27.41 | $25.78 | $27.18 | $27.18 | 54,067,160 |
| 2024-11-04 | $25.52 | $26.30 | $25.41 | $26.20 | $26.20 | 35,110,040 |
| 2024-11-01 | $25.46 | $25.60 | $25.10 | $25.11 | $25.11 | 21,275,580 |
| 2024-10-31 | $25.12 | $26.11 | $25.12 | $25.46 | $25.46 | 32,894,930 |
| 2024-10-30 | $25.36 | $25.62 | $25.10 | $25.32 | $25.32 | 15,800,140 |
| 2024-10-29 | $25.99 | $26.23 | $25.40 | $25.46 | $25.46 | 21,274,850 |
| 2024-10-28 | $25.93 | $26.03 | $25.76 | $25.84 | $25.84 | 16,835,790 |
| 2024-10-25 | $26.03 | $26.29 | $25.81 | $25.94 | $25.94 | 18,908,810 |
| 2024-10-24 | $25.88 | $26.11 | $25.73 | $25.88 | $25.88 | 16,418,520 |
| 2024-10-23 | $26.26 | $26.63 | $26.01 | $26.10 | $26.10 | 24,307,000 |
| 2024-10-22 | $26.25 | $26.47 | $26.02 | $26.22 | $26.22 | 22,526,130 |
| 2024-10-21 | $26.53 | $26.69 | $26.12 | $26.29 | $26.29 | 37,539,010 |
| 2024-10-18 | $25.49 | $27.96 | $25.23 | $26.86 | $26.86 | 60,448,470 |
| 2024-10-17 | $26.12 | $26.52 | $25.53 | $25.55 | $25.55 | 28,209,480 |
| 2024-10-16 | $26.08 | $26.86 | $26.01 | $26.08 | $26.08 | 28,978,230 |
| 2024-10-15 | $26.76 | $27.59 | $26.45 | $26.69 | $26.69 | 36,547,130 |
| 2024-10-14 | $27.30 | $27.37 | $25.80 | $27.36 | $27.36 | 60,344,270 |
| 2024-10-11 | $26.26 | $28.98 | $25.80 | $27.85 | $27.85 | 69,911,390 |
| 2024-10-10 | $28.85 | $29.26 | $25.97 | $26.77 | $26.77 | 75,190,010 |
| 2024-10-09 | $30.00 | $31.35 | $27.70 | $28.84 | $28.84 | 153,136,570 |
| 2024-10-08 | $29.55 | $29.55 | $28.01 | $29.55 | $29.55 | 70,688,240 |
| 2024-09-30 | $26.80 | $26.86 | $25.80 | $26.86 | $26.86 | 67,853,680 |
| 2024-09-27 | $22.95 | $24.42 | $22.50 | $24.42 | $24.42 | 36,445,700 |
| 2024-09-26 | $20.89 | $22.25 | $20.82 | $22.20 | $22.20 | 31,538,590 |
| 2024-09-25 | $21.51 | $21.72 | $21.00 | $21.03 | $21.03 | 30,978,430 |
| 2024-09-24 | $19.98 | $21.01 | $19.75 | $20.92 | $20.92 | 31,422,400 |
| 2024-09-23 | $19.95 | $19.97 | $19.66 | $19.78 | $19.78 | 6,329,670 |
| 2024-09-20 | $19.65 | $19.89 | $19.53 | $19.87 | $19.87 | 9,656,990 |
| 2024-09-19 | $19.69 | $19.98 | $19.49 | $19.70 | $19.70 | 9,834,640 |
| 2024-09-18 | $19.27 | $19.68 | $19.20 | $19.56 | $19.56 | 5,871,380 |
| 2024-09-13 | $19.44 | $19.63 | $19.35 | $19.37 | $19.37 | 6,425,860 |
| 2024-09-12 | $19.40 | $19.49 | $19.30 | $19.37 | $19.37 | 5,126,950 |
| 2024-09-11 | $19.42 | $19.60 | $19.25 | $19.43 | $19.43 | 7,922,060 |
| 2024-09-10 | $19.29 | $19.90 | $19.10 | $19.52 | $19.52 | 12,023,640 |
| 2024-09-09 | $19.00 | $19.54 | $18.92 | $19.24 | $19.24 | 9,824,430 |
| 2024-09-06 | $19.58 | $19.98 | $19.24 | $19.28 | $19.28 | 20,397,520 |
| 2024-09-05 | $18.80 | $19.12 | $18.80 | $19.10 | $19.10 | 4,825,290 |
| 2024-09-04 | $18.78 | $19.00 | $18.70 | $18.88 | $18.88 | 3,652,560 |
| 2024-09-03 | $18.70 | $18.95 | $18.55 | $18.82 | $18.82 | 5,328,890 |
| 2024-09-02 | $19.22 | $19.22 | $18.69 | $18.70 | $18.70 | 7,115,640 |
| 2024-08-30 | $18.70 | $19.45 | $18.70 | $19.22 | $19.22 | 11,620,600 |
| 2024-08-29 | $18.69 | $19.03 | $18.62 | $18.76 | $18.76 | 4,793,300 |
| 2024-08-28 | $18.57 | $18.75 | $18.53 | $18.65 | $18.65 | 3,285,500 |
| 2024-08-27 | $18.91 | $18.91 | $18.46 | $18.57 | $18.57 | 4,756,290 |
| 2024-08-26 | $18.98 | $19.20 | $18.90 | $18.99 | $18.99 | 4,539,100 |
| 2024-08-23 | $18.70 | $19.18 | $18.65 | $18.99 | $18.99 | 4,555,500 |
| 2024-08-22 | $19.11 | $19.11 | $18.71 | $18.73 | $18.73 | 5,046,690 |
| 2024-08-21 | $19.25 | $19.36 | $19.19 | $19.25 | $19.25 | 3,370,740 |
| 2024-08-20 | $19.39 | $19.44 | $19.22 | $19.24 | $19.24 | 4,410,250 |
| 2024-08-19 | $19.51 | $19.66 | $19.37 | $19.40 | $19.40 | 4,108,300 |
| 2024-08-16 | $19.60 | $19.68 | $19.51 | $19.56 | $19.56 | 3,793,000 |
| 2024-08-15 | $19.34 | $19.76 | $19.26 | $19.66 | $19.66 | 7,347,020 |
| 2024-08-14 | $19.39 | $19.54 | $19.33 | $19.34 | $19.34 | 3,519,950 |
| 2024-08-13 | $19.26 | $19.47 | $19.19 | $19.46 | $19.46 | 3,930,630 |
| 2024-08-12 | $19.16 | $19.37 | $19.12 | $19.29 | $19.29 | 3,828,040 |
| 2024-08-09 | $19.62 | $19.62 | $19.29 | $19.29 | $19.29 | 4,750,570 |
| 2024-08-08 | $19.38 | $19.64 | $19.31 | $19.47 | $19.47 | 5,576,900 |
| 2024-08-07 | $19.42 | $19.51 | $19.28 | $19.35 | $19.35 | 4,790,600 |
| 2024-08-06 | $19.51 | $19.61 | $19.26 | $19.45 | $19.45 | 6,816,640 |
| 2024-08-05 | $19.35 | $19.81 | $19.35 | $19.37 | $19.37 | 9,869,060 |
| 2024-08-02 | $19.58 | $19.90 | $19.41 | $19.41 | $19.41 | 7,375,230 |
| 2024-08-01 | $19.80 | $19.96 | $19.71 | $19.73 | $19.73 | 8,811,300 |
| 2024-07-31 | $19.01 | $20.11 | $19.01 | $19.90 | $19.90 | 18,882,400 |
| 2024-07-30 | $18.94 | $19.07 | $18.78 | $19.00 | $19.00 | 6,016,140 |
| 2024-07-29 | $18.83 | $19.18 | $18.74 | $18.97 | $18.97 | 6,971,970 |
| 2024-07-26 | $19.02 | $19.54 | $19.00 | $19.24 | $19.24 | 7,076,520 |
| 2024-07-25 | $18.81 | $19.20 | $18.71 | $19.00 | $19.00 | 6,447,220 |
| 2024-07-24 | $18.95 | $19.05 | $18.71 | $18.81 | $18.81 | 6,566,500 |
| 2024-07-23 | $19.47 | $19.53 | $19.05 | $19.09 | $19.09 | 8,673,710 |
| 2024-07-22 | $19.79 | $19.90 | $19.34 | $19.63 | $19.63 | 16,292,430 |
| 2024-07-19 | $19.03 | $19.74 | $18.96 | $19.65 | $19.65 | 13,693,780 |
| 2024-07-18 | $18.94 | $19.06 | $18.70 | $19.05 | $19.05 | 7,727,830 |
| 2024-07-17 | $18.66 | $19.03 | $18.63 | $18.94 | $18.94 | 9,072,090 |
| 2024-07-16 | $18.54 | $18.67 | $18.41 | $18.66 | $18.66 | 6,445,290 |
| 2024-07-15 | $18.51 | $18.72 | $18.46 | $18.49 | $18.49 | 4,418,380 |
| 2024-07-12 | $18.66 | $18.73 | $18.55 | $18.58 | $18.58 | 4,489,940 |
| 2024-07-11 | $18.88 | $18.90 | $18.53 | $18.65 | $18.65 | 9,366,230 |
| 2024-07-10 | $18.23 | $19.10 | $18.22 | $18.56 | $18.56 | 9,526,200 |
| 2024-07-09 | $18.06 | $18.41 | $17.74 | $18.33 | $18.33 | 10,392,960 |
| 2024-07-08 | $18.52 | $18.56 | $17.89 | $18.00 | $18.00 | 11,048,590 |
| 2024-07-05 | $18.58 | $18.71 | $18.30 | $18.59 | $18.59 | 7,861,900 |
| 2024-07-04 | $19.03 | $19.09 | $18.55 | $18.58 | $18.58 | 7,220,290 |
| 2024-07-03 | $19.03 | $19.10 | $18.86 | $19.02 | $19.02 | 4,509,000 |
| 2024-07-02 | $19.15 | $19.42 | $18.97 | $19.01 | $19.01 | 7,525,780 |
| 2024-07-01 | $19.24 | $19.32 | $18.81 | $19.15 | $19.15 | 8,590,160 |
| 2024-06-28 | $19.89 | $20.06 | $19.20 | $19.24 | $19.24 | 13,593,750 |
| 2024-06-27 | $19.86 | $20.04 | $19.82 | $19.88 | $19.88 | 5,698,550 |
| 2024-06-26 | $19.72 | $20.04 | $19.63 | $20.00 | $20.00 | 6,664,000 |
| 2024-06-25 | $20.15 | $20.28 | $19.60 | $19.71 | $19.71 | 12,111,310 |
| 2024-06-24 | $20.71 | $21.05 | $20.14 | $20.16 | $20.16 | 13,883,810 |
| 2024-06-21 | $21.40 | $21.48 | $20.74 | $20.74 | $20.74 | 22,636,580 |
| 2024-06-20 | $21.28 | $21.55 | $21.27 | $21.32 | $21.32 | 10,173,410 |
| 2024-06-19 | $21.58 | $21.61 | $21.26 | $21.30 | $21.30 | 5,671,870 |
| 2024-06-18 | $21.23 | $21.62 | $21.23 | $21.55 | $21.55 | 10,196,090 |
| 2024-06-17 | $21.10 | $21.34 | $21.04 | $21.28 | $21.28 | 8,300,040 |
| 2024-06-14 | $20.83 | $21.33 | $20.76 | $21.27 | $21.27 | 14,185,670 |
| 2024-06-13 | $20.80 | $21.09 | $20.76 | $20.92 | $20.92 | 6,146,700 |
| 2024-06-12 | $20.75 | $20.87 | $20.70 | $20.76 | $20.76 | 5,002,000 |
| 2024-06-11 | $20.66 | $20.96 | $20.60 | $20.75 | $20.75 | 7,212,630 |
| 2024-06-07 | $20.95 | $21.12 | $20.51 | $20.69 | $20.69 | 11,549,020 |
| 2024-06-06 | $21.19 | $21.26 | $20.79 | $20.79 | $20.79 | 8,720,500 |
| 2024-06-05 | $21.11 | $21.25 | $21.02 | $21.13 | $21.13 | 6,542,610 |
| 2024-06-04 | $20.96 | $21.58 | $20.96 | $21.19 | $21.19 | 14,861,300 |
| 2024-06-03 | $20.98 | $21.09 | $20.81 | $20.94 | $20.94 | 9,252,290 |
| 2024-05-31 | $21.20 | $21.48 | $21.04 | $21.16 | $21.16 | 9,438,510 |
| 2024-05-30 | $21.11 | $21.30 | $21.01 | $21.12 | $21.12 | 6,963,390 |
| 2024-05-29 | $21.21 | $21.43 | $21.18 | $21.23 | $21.23 | 5,308,630 |
| 2024-05-28 | $21.39 | $21.59 | $21.24 | $21.28 | $21.28 | 5,759,930 |
| 2024-05-27 | $21.39 | $21.45 | $21.19 | $21.45 | $21.45 | 7,836,790 |
| 2024-05-24 | $21.76 | $21.83 | $21.32 | $21.36 | $21.36 | 8,709,410 |
| 2024-05-23 | $22.25 | $22.30 | $21.78 | $21.82 | $21.82 | 8,969,310 |
| 2024-05-22 | $22.35 | $22.44 | $22.12 | $22.34 | $22.34 | 5,637,810 |
| 2024-05-21 | $22.53 | $22.54 | $22.25 | $22.35 | $22.35 | 5,850,590 |
| 2024-05-20 | $22.55 | $22.99 | $22.41 | $22.54 | $22.54 | 14,510,740 |
| 2024-05-17 | $21.97 | $22.43 | $21.87 | $22.40 | $22.40 | 9,034,680 |
| 2024-05-16 | $21.95 | $22.25 | $21.87 | $21.98 | $21.98 | 9,194,720 |
| 2024-05-15 | $22.57 | $22.65 | $21.90 | $21.91 | $21.91 | 12,613,310 |
| 2024-05-14 | $22.74 | $22.78 | $22.32 | $22.55 | $22.55 | 9,846,290 |
| 2024-05-13 | $22.60 | $22.84 | $22.24 | $22.64 | $22.64 | 9,064,040 |
| 2024-05-10 | $22.62 | $22.90 | $22.58 | $22.75 | $22.75 | 9,032,510 |
| 2024-05-09 | $22.53 | $22.84 | $22.50 | $22.62 | $22.62 | 8,657,300 |
| 2024-05-08 | $22.78 | $22.88 | $22.44 | $22.50 | $22.50 | 8,315,400 |
| 2024-05-07 | $22.53 | $23.07 | $22.48 | $22.92 | $22.92 | 13,200,720 |
| 2024-05-06 | $22.68 | $23.37 | $22.60 | $22.73 | $22.73 | 18,036,790 |
| 2024-04-30 | $22.77 | $22.79 | $22.31 | $22.33 | $22.33 | 12,649,110 |
| 2024-04-29 | $22.56 | $23.11 | $22.38 | $22.84 | $22.84 | 25,864,350 |
| 2024-04-26 | $22.18 | $22.72 | $21.67 | $22.57 | $22.57 | 26,974,300 |
| 2024-04-25 | $21.33 | $21.55 | $21.16 | $21.41 | $21.41 | 5,940,600 |
| 2024-04-24 | $21.62 | $21.65 | $21.29 | $21.41 | $21.41 | 6,030,700 |
| 2024-04-23 | $21.54 | $21.65 | $21.32 | $21.39 | $21.39 | 6,660,760 |
| 2024-04-22 | $21.40 | $21.84 | $21.40 | $21.55 | $21.55 | 7,535,240 |
| 2024-04-19 | $21.58 | $21.65 | $21.32 | $21.38 | $21.38 | 8,637,340 |
| 2024-04-18 | $21.60 | $22.00 | $21.51 | $21.70 | $21.70 | 11,170,610 |
| 2024-04-17 | $21.29 | $21.73 | $20.88 | $21.71 | $21.71 | 12,825,060 |
| 2024-04-16 | $21.26 | $21.95 | $21.26 | $21.48 | $21.48 | 15,383,600 |
| 2024-04-15 | $20.45 | $21.54 | $20.44 | $21.47 | $21.47 | 14,153,710 |
| 2024-04-12 | $21.01 | $21.15 | $20.58 | $20.65 | $20.65 | 8,832,280 |
| 2024-04-11 | $21.16 | $21.42 | $21.09 | $21.10 | $21.10 | 8,074,100 |
| 2024-04-10 | $21.50 | $21.61 | $21.35 | $21.42 | $21.42 | 6,903,590 |
| 2024-04-09 | $21.53 | $21.58 | $21.33 | $21.50 | $21.50 | 5,176,060 |
| 2024-04-08 | $21.73 | $21.73 | $21.33 | $21.36 | $21.36 | 9,186,040 |
| 2024-04-03 | $22.09 | $22.09 | $21.80 | $21.83 | $21.83 | 5,924,640 |
| 2024-04-02 | $22.40 | $22.48 | $22.02 | $22.06 | $22.06 | 6,937,330 |
| 2024-04-01 | $22.05 | $22.34 | $22.05 | $22.26 | $22.26 | 6,616,330 |
| 2024-03-29 | $21.90 | $22.04 | $21.84 | $21.93 | $21.93 | 5,423,880 |
| 2024-03-28 | $21.76 | $22.21 | $21.71 | $21.96 | $21.96 | 7,950,350 |
| 2024-03-27 | $22.13 | $22.13 | $21.77 | $21.77 | $21.77 | 7,104,470 |
| 2024-03-26 | $22.15 | $22.24 | $21.93 | $22.09 | $22.09 | 7,411,500 |
| 2024-03-25 | $22.35 | $22.35 | $21.78 | $21.87 | $21.87 | 14,546,450 |
| 2024-03-22 | $23.05 | $23.09 | $22.63 | $22.67 | $22.67 | 11,183,430 |
| 2024-03-21 | $23.20 | $23.37 | $23.02 | $23.06 | $23.06 | 10,684,290 |
| 2024-03-20 | $23.09 | $23.23 | $23.01 | $23.06 | $23.06 | 8,945,750 |
| 2024-03-19 | $23.52 | $23.52 | $23.12 | $23.12 | $23.12 | 9,422,400 |
| 2024-03-18 | $23.13 | $23.70 | $23.13 | $23.58 | $23.58 | 18,297,310 |
| 2024-03-15 | $22.78 | $22.97 | $22.71 | $22.97 | $22.97 | 7,559,600 |
| 2024-03-14 | $23.01 | $23.15 | $22.81 | $22.87 | $22.87 | 7,401,000 |
| 2024-03-13 | $23.38 | $23.42 | $23.06 | $23.07 | $23.07 | 8,891,000 |
| 2024-03-12 | $23.32 | $23.49 | $23.23 | $23.40 | $23.40 | 10,142,650 |
| 2024-03-11 | $22.81 | $23.29 | $22.81 | $23.27 | $23.27 | 10,735,900 |
| 2024-03-08 | $23.00 | $23.10 | $22.83 | $22.93 | $22.93 | 7,716,710 |
| 2024-03-07 | $23.13 | $23.42 | $22.97 | $23.01 | $23.01 | 10,734,740 |
| 2024-03-06 | $23.34 | $23.53 | $23.10 | $23.25 | $23.25 | 10,297,560 |
| 2024-03-05 | $23.35 | $23.50 | $23.21 | $23.34 | $23.34 | 9,585,650 |
| 2024-03-04 | $23.69 | $23.69 | $23.25 | $23.39 | $23.39 | 10,788,440 |
| 2024-03-01 | $23.66 | $23.78 | $23.38 | $23.59 | $23.59 | 18,083,030 |
| 2024-02-29 | $22.80 | $23.30 | $22.79 | $23.30 | $23.30 | 14,824,040 |
| 2024-02-28 | $23.40 | $23.74 | $22.89 | $22.89 | $22.89 | 20,415,650 |
| 2024-02-27 | $22.96 | $23.26 | $22.95 | $23.26 | $23.26 | 10,748,340 |
| 2024-02-26 | $23.20 | $23.30 | $22.99 | $23.03 | $23.03 | 11,919,840 |
| 2024-02-23 | $23.28 | $23.45 | $23.15 | $23.28 | $23.28 | 12,007,270 |
| 2024-02-22 | $23.10 | $23.49 | $23.02 | $23.36 | $23.36 | 14,614,400 |
| 2024-02-21 | $22.95 | $23.70 | $22.74 | $23.18 | $23.18 | 23,497,010 |
| 2024-02-20 | $22.60 | $23.18 | $22.53 | $22.95 | $22.95 | 13,377,720 |
| 2024-02-19 | $23.00 | $23.00 | $22.43 | $22.69 | $22.69 | 15,532,640 |
| 2024-02-08 | $23.01 | $23.38 | $22.69 | $22.91 | $22.91 | 18,227,620 |
| 2024-02-07 | $22.85 | $22.99 | $22.53 | $22.80 | $22.80 | 19,572,170 |
| 2024-02-06 | $21.40 | $22.84 | $21.35 | $22.75 | $22.75 | 20,731,340 |
| 2024-02-05 | $21.37 | $22.23 | $21.10 | $21.59 | $21.59 | 17,733,050 |
| 2024-02-02 | $22.15 | $22.23 | $21.12 | $21.73 | $21.73 | 15,144,280 |
| 2024-02-01 | $22.23 | $22.65 | $21.86 | $22.15 | $22.15 | 14,028,630 |
| 2024-01-31 | $22.32 | $22.60 | $22.17 | $22.36 | $22.36 | 14,164,810 |
| 2024-01-30 | $22.07 | $22.76 | $22.07 | $22.30 | $22.30 | 12,633,410 |
| 2024-01-29 | $22.74 | $22.85 | $22.36 | $22.36 | $22.36 | 12,235,220 |
| 2024-01-26 | $22.50 | $23.01 | $22.40 | $22.74 | $22.74 | 19,637,010 |
| 2024-01-25 | $22.60 | $23.09 | $22.36 | $22.75 | $22.75 | 27,692,870 |
| 2024-01-24 | $22.12 | $22.99 | $21.64 | $22.76 | $22.76 | 29,449,460 |
| 2024-01-23 | $21.25 | $22.19 | $21.02 | $21.92 | $21.92 | 21,248,810 |
| 2024-01-22 | $21.31 | $21.55 | $20.88 | $21.08 | $21.08 | 15,788,370 |
| 2024-01-19 | $21.15 | $21.42 | $21.09 | $21.30 | $21.30 | 11,245,710 |
| 2024-01-18 | $20.74 | $21.50 | $20.39 | $21.50 | $21.50 | 19,787,590 |
| 2024-01-17 | $21.30 | $21.32 | $20.82 | $20.85 | $20.85 | 10,220,020 |
| 2024-01-16 | $21.06 | $21.50 | $21.01 | $21.41 | $21.41 | 10,072,140 |
| 2024-01-15 | $21.01 | $21.42 | $20.95 | $21.28 | $21.28 | 8,067,100 |
| 2024-01-12 | $21.44 | $21.57 | $21.20 | $21.20 | $21.20 | 9,553,560 |
| 2024-01-11 | $21.68 | $21.69 | $21.28 | $21.60 | $21.60 | 13,512,200 |
| 2024-01-10 | $21.67 | $21.84 | $21.46 | $21.56 | $21.56 | 9,638,800 |
| 2024-01-09 | $22.02 | $22.10 | $21.68 | $21.80 | $21.80 | 9,800,170 |
| 2024-01-08 | $22.34 | $22.46 | $21.89 | $22.01 | $22.01 | 11,344,960 |
| 2024-01-05 | $22.65 | $22.89 | $22.39 | $22.46 | $22.46 | 9,545,280 |
| 2024-01-04 | $22.98 | $22.98 | $22.50 | $22.68 | $22.68 | 10,538,910 |
| 2024-01-03 | $22.93 | $23.09 | $22.84 | $22.94 | $22.94 | 9,015,240 |
| 2024-01-02 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 14,270,310 |
| 2024-01-01 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2023-12-29 | $23.41 | $23.91 | $23.26 | $23.66 | $23.66 | 17,518,060 |
| 2023-12-28 | $22.88 | $23.60 | $22.77 | $23.40 | $23.40 | 14,892,650 |
| 2023-12-27 | $22.79 | $23.09 | $22.54 | $22.90 | $22.90 | 9,708,770 |
| 2023-12-26 | $23.11 | $23.22 | $22.68 | $22.75 | $22.75 | 9,074,280 |
| 2023-12-25 | $23.10 | $23.31 | $23.08 | $23.18 | $23.18 | 7,814,520 |
| 2023-12-22 | $23.38 | $23.51 | $23.12 | $23.31 | $23.31 | 12,060,020 |
| 2023-12-21 | $23.33 | $23.49 | $23.20 | $23.36 | $23.36 | 11,767,820 |
| 2023-12-20 | $24.02 | $24.08 | $23.41 | $23.41 | $23.41 | 12,031,760 |
| 2023-12-19 | $24.05 | $24.14 | $23.80 | $24.04 | $24.04 | 9,875,060 |
| 2023-12-18 | $24.23 | $24.31 | $23.97 | $24.05 | $24.05 | 10,570,520 |
| 2023-12-15 | $24.40 | $24.54 | $24.14 | $24.16 | $24.16 | 12,170,520 |
| 2023-12-14 | $24.44 | $24.52 | $24.24 | $24.27 | $24.27 | 7,788,800 |
| 2023-12-13 | $24.58 | $24.58 | $24.31 | $24.31 | $24.31 | 10,921,630 |
| 2023-12-12 | $24.92 | $24.92 | $24.52 | $24.65 | $24.65 | 17,217,970 |
| 2023-12-11 | $25.15 | $25.19 | $24.52 | $25.06 | $25.06 | 26,358,570 |
| 2023-12-08 | $25.14 | $25.45 | $25.03 | $25.45 | $25.45 | 22,590,390 |
| 2023-12-07 | $24.86 | $25.20 | $24.79 | $25.13 | $25.13 | 13,280,990 |
| 2023-12-06 | $25.17 | $25.33 | $24.90 | $24.94 | $24.94 | 11,594,670 |
| 2023-12-05 | $25.47 | $25.67 | $25.21 | $25.25 | $25.25 | 11,697,230 |
| 2023-12-04 | $25.78 | $25.85 | $25.60 | $25.61 | $25.61 | 7,854,700 |
| 2023-12-01 | $25.69 | $25.85 | $25.46 | $25.71 | $25.71 | 10,896,200 |
| 2023-11-30 | $25.84 | $25.87 | $25.65 | $25.78 | $25.78 | 11,293,250 |
| 2023-11-29 | $25.83 | $25.91 | $25.54 | $25.65 | $25.65 | 13,606,560 |
| 2023-11-28 | $26.08 | $26.25 | $25.78 | $25.81 | $25.81 | 11,962,980 |
| 2023-11-27 | $25.95 | $26.10 | $25.85 | $25.98 | $25.98 | 11,792,430 |
| 2023-11-24 | $26.51 | $26.58 | $26.17 | $26.18 | $26.18 | 12,334,570 |
| 2023-11-23 | $26.19 | $26.66 | $26.14 | $26.64 | $26.64 | 17,794,370 |
| 2023-11-22 | $26.27 | $27.06 | $26.23 | $26.39 | $26.39 | 22,954,600 |
| 2023-11-21 | $26.41 | $26.87 | $26.30 | $26.32 | $26.32 | 19,151,990 |
| 2023-11-20 | $26.25 | $26.33 | $25.80 | $26.21 | $26.21 | 13,992,710 |
| 2023-11-17 | $26.18 | $26.40 | $26.11 | $26.33 | $26.33 | 13,087,920 |
| 2023-11-16 | $26.22 | $26.73 | $26.16 | $26.18 | $26.18 | 17,042,240 |
| 2023-11-15 | $26.63 | $26.95 | $26.29 | $26.42 | $26.42 | 23,444,380 |
| 2023-11-14 | $26.06 | $27.40 | $25.93 | $26.46 | $26.46 | 42,462,170 |
| 2023-11-13 | $26.28 | $26.29 | $25.56 | $26.00 | $26.00 | 15,619,330 |
| 2023-11-10 | $26.10 | $26.38 | $25.96 | $26.27 | $26.27 | 20,721,210 |
| 2023-11-09 | $25.87 | $26.25 | $25.86 | $26.14 | $26.14 | 16,481,550 |
| 2023-11-08 | $26.21 | $26.36 | $25.92 | $26.11 | $26.11 | 18,821,490 |
| 2023-11-07 | $26.00 | $26.44 | $25.86 | $26.41 | $26.41 | 35,561,810 |
| 2023-11-06 | $25.80 | $26.40 | $25.25 | $26.16 | $26.16 | 53,434,290 |
| 2023-11-03 | $24.08 | $24.35 | $24.05 | $24.22 | $24.22 | 8,259,400 |
| 2023-11-02 | $24.36 | $24.36 | $24.05 | $24.05 | $24.05 | 7,418,200 |
| 2023-11-01 | $24.34 | $24.40 | $24.08 | $24.12 | $24.12 | 8,454,830 |
| 2023-10-31 | $24.10 | $24.33 | $24.07 | $24.18 | $24.18 | 7,702,490 |
| 2023-10-30 | $24.14 | $24.25 | $23.91 | $24.14 | $24.14 | 9,633,200 |
| 2023-10-27 | $24.30 | $24.45 | $23.90 | $24.27 | $24.27 | 10,259,100 |
| 2023-10-26 | $24.34 | $24.46 | $24.24 | $24.34 | $24.34 | 6,911,920 |
| 2023-10-25 | $24.52 | $24.61 | $24.30 | $24.34 | $24.34 | 10,567,460 |
| 2023-10-24 | $23.82 | $24.49 | $23.78 | $24.31 | $24.31 | 11,420,230 |
| 2023-10-23 | $24.03 | $24.18 | $23.67 | $23.82 | $23.82 | 7,828,350 |
| 2023-10-20 | $24.10 | $24.45 | $24.01 | $24.18 | $24.18 | 9,463,960 |
| 2023-10-19 | $24.68 | $24.86 | $24.17 | $24.25 | $24.25 | 13,122,490 |
| 2023-10-18 | $24.62 | $24.95 | $24.61 | $24.71 | $24.71 | 9,485,180 |
| 2023-10-17 | $24.48 | $24.97 | $24.34 | $24.73 | $24.73 | 10,505,830 |
| 2023-10-16 | $24.50 | $24.59 | $24.26 | $24.34 | $24.34 | 6,852,600 |
| 2023-10-13 | $24.61 | $24.72 | $24.42 | $24.48 | $24.48 | 6,504,880 |
| 2023-10-12 | $25.00 | $25.07 | $24.70 | $24.79 | $24.79 | 9,632,940 |
| 2023-10-11 | $24.84 | $24.88 | $24.50 | $24.59 | $24.59 | 8,279,700 |
| 2023-10-10 | $24.65 | $24.88 | $24.54 | $24.56 | $24.56 | 7,697,410 |
| 2023-10-09 | $24.52 | $24.60 | $24.30 | $24.41 | $24.41 | 6,497,170 |
| 2023-09-28 | $24.94 | $24.96 | $24.60 | $24.61 | $24.61 | 7,342,210 |
| 2023-09-27 | $24.69 | $25.03 | $24.57 | $24.79 | $24.79 | 9,107,440 |
| 2023-09-26 | $24.70 | $24.88 | $24.58 | $24.58 | $24.58 | 5,399,400 |
| 2023-09-25 | $25.21 | $25.21 | $24.70 | $24.73 | $24.73 | 9,548,500 |
| 2023-09-22 | $24.39 | $25.14 | $24.34 | $25.08 | $25.08 | 15,134,590 |
| 2023-09-21 | $24.63 | $24.78 | $24.35 | $24.39 | $24.39 | 8,917,650 |
| 2023-09-20 | $24.83 | $24.95 | $24.65 | $24.68 | $24.68 | 6,090,930 |
| 2023-09-19 | $24.88 | $24.98 | $24.73 | $24.85 | $24.85 | 7,337,390 |
| 2023-09-18 | $24.90 | $25.10 | $24.74 | $24.96 | $24.96 | 10,047,420 |
| 2023-09-15 | $25.15 | $25.19 | $24.70 | $25.14 | $25.14 | 23,416,910 |
| 2023-09-14 | $24.98 | $25.15 | $24.85 | $25.02 | $25.02 | 9,153,390 |
| 2023-09-13 | $25.07 | $25.17 | $24.75 | $24.85 | $24.85 | 7,928,600 |
| 2023-09-12 | $25.40 | $25.40 | $25.06 | $25.08 | $25.08 | 9,263,790 |
| 2023-09-11 | $25.26 | $25.61 | $25.11 | $25.45 | $25.45 | 11,967,080 |
| 2023-09-08 | $25.16 | $25.32 | $24.93 | $25.23 | $25.23 | 7,208,400 |
| 2023-09-07 | $25.29 | $25.49 | $25.21 | $25.26 | $25.26 | 8,208,490 |
| 2023-09-06 | $25.18 | $25.42 | $25.10 | $25.39 | $25.39 | 8,795,460 |
| 2023-09-05 | $25.68 | $25.70 | $25.27 | $25.35 | $25.35 | 11,897,030 |
| 2023-09-04 | $25.97 | $26.00 | $25.52 | $25.68 | $25.68 | 17,051,100 |
| 2023-09-01 | $26.03 | $26.03 | $25.66 | $25.87 | $25.87 | 10,721,460 |
| 2023-08-31 | $25.99 | $26.04 | $25.64 | $25.78 | $25.78 | 16,356,500 |
| 2023-08-30 | $26.35 | $26.38 | $25.93 | $26.02 | $26.02 | 16,481,500 |
| 2023-08-29 | $26.30 | $26.74 | $25.91 | $26.50 | $26.50 | 27,113,100 |
| 2023-08-28 | $28.34 | $28.34 | $26.35 | $26.63 | $26.63 | 56,427,210 |
| 2023-08-25 | $25.50 | $26.02 | $25.50 | $25.76 | $25.76 | 13,199,610 |
| 2023-08-24 | $25.39 | $26.03 | $25.39 | $25.63 | $25.63 | 13,946,880 |
| 2023-08-23 | $26.00 | $26.05 | $25.30 | $25.33 | $25.33 | 16,699,980 |
| 2023-08-22 | $26.08 | $26.47 | $25.65 | $26.05 | $26.05 | 18,655,230 |
| 2023-08-21 | $26.50 | $26.86 | $26.08 | $26.12 | $25.85 | 20,616,930 |
| 2023-08-18 | $27.00 | $27.47 | $26.86 | $26.91 | $26.63 | 27,252,450 |
| 2023-08-17 | $26.85 | $27.18 | $26.38 | $26.82 | $26.54 | 20,498,380 |
| 2023-08-16 | $26.55 | $27.53 | $26.38 | $26.97 | $26.69 | 22,909,490 |
| 2023-08-15 | $26.32 | $27.06 | $26.31 | $26.85 | $26.57 | 18,464,360 |
| 2023-08-14 | $26.32 | $26.84 | $26.25 | $26.46 | $26.19 | 17,983,890 |
| 2023-08-11 | $27.71 | $27.71 | $26.67 | $26.69 | $26.69 | 32,186,940 |
| 2023-08-10 | $27.70 | $27.92 | $27.40 | $27.92 | $27.92 | 27,622,840 |
| 2023-08-09 | $27.81 | $28.35 | $27.49 | $27.64 | $27.64 | 39,442,580 |
| 2023-08-08 | $27.25 | $29.15 | $26.71 | $28.20 | $28.20 | 82,888,330 |
| 2023-08-07 | $27.00 | $27.49 | $26.88 | $27.40 | $27.40 | 28,045,470 |
| 2023-08-04 | $28.03 | $28.63 | $27.44 | $27.48 | $27.48 | 63,706,870 |
| 2023-08-03 | $26.67 | $27.50 | $26.38 | $27.40 | $27.40 | 39,748,740 |
| 2023-08-02 | $26.40 | $27.18 | $26.33 | $26.60 | $26.60 | 25,548,910 |
| 2023-08-01 | $26.46 | $26.93 | $26.25 | $26.43 | $26.43 | 26,595,070 |
| 2023-07-31 | $26.79 | $27.37 | $26.58 | $26.60 | $26.60 | 47,061,210 |
| 2023-07-28 | $24.93 | $27.34 | $24.90 | $26.80 | $26.80 | 56,319,410 |
| 2023-07-27 | $25.41 | $25.47 | $24.99 | $25.01 | $25.01 | 10,165,870 |
| 2023-07-26 | $25.39 | $25.53 | $25.17 | $25.33 | $25.33 | 15,215,550 |
| 2023-07-25 | $25.00 | $25.62 | $24.90 | $25.40 | $25.40 | 32,720,640 |
| 2023-07-24 | $24.34 | $24.61 | $24.27 | $24.45 | $24.45 | 4,917,560 |
| 2023-07-21 | $24.33 | $24.59 | $24.32 | $24.44 | $24.44 | 5,225,590 |
| 2023-07-20 | $24.71 | $24.75 | $24.32 | $24.39 | $24.39 | 7,126,780 |
| 2023-07-19 | $24.34 | $24.68 | $24.31 | $24.67 | $24.67 | 10,345,980 |
| 2023-07-18 | $24.32 | $24.50 | $24.21 | $24.38 | $24.38 | 5,105,420 |
| 2023-07-17 | $24.47 | $24.59 | $24.22 | $24.34 | $24.34 | 5,986,530 |
| 2023-07-14 | $24.72 | $24.74 | $24.52 | $24.55 | $24.55 | 6,774,030 |
| 2023-07-13 | $24.35 | $24.73 | $24.32 | $24.65 | $24.65 | 15,864,510 |
| 2023-07-12 | $24.39 | $24.56 | $24.11 | $24.17 | $24.17 | 8,773,160 |
| 2023-07-11 | $24.30 | $24.47 | $24.26 | $24.39 | $24.39 | 6,493,700 |
| 2023-07-10 | $24.50 | $24.57 | $24.28 | $24.31 | $24.31 | 8,579,630 |
| 2023-07-07 | $24.07 | $24.44 | $24.01 | $24.27 | $24.27 | 9,240,600 |
| 2023-07-06 | $24.05 | $24.35 | $23.99 | $24.07 | $24.07 | 6,425,360 |
| 2023-07-05 | $24.30 | $24.39 | $24.11 | $24.12 | $24.12 | 7,209,810 |
| 2023-07-04 | $24.34 | $24.42 | $24.21 | $24.34 | $24.34 | 8,938,660 |
| 2023-07-03 | $24.14 | $24.40 | $24.13 | $24.38 | $24.38 | 13,448,520 |
| 2023-06-30 | $23.52 | $24.37 | $23.52 | $24.20 | $24.20 | 15,857,130 |
| 2023-06-29 | $23.56 | $23.68 | $23.37 | $23.52 | $23.52 | 6,179,550 |
| 2023-06-28 | $23.57 | $23.62 | $23.35 | $23.58 | $23.58 | 6,754,650 |
| 2023-06-27 | $23.30 | $23.62 | $23.30 | $23.57 | $23.57 | 6,652,060 |
| 2023-06-26 | $23.30 | $23.58 | $23.30 | $23.38 | $23.38 | 10,149,630 |
| 2023-06-21 | $24.03 | $24.20 | $23.62 | $23.65 | $23.65 | 12,164,400 |
| 2023-06-20 | $24.22 | $24.31 | $24.10 | $24.10 | $24.10 | 9,542,270 |
| 2023-06-19 | $24.30 | $24.39 | $24.18 | $24.28 | $24.28 | 11,242,090 |
| 2023-06-16 | $24.30 | $24.37 | $24.12 | $24.29 | $24.29 | 14,450,580 |
| 2023-06-15 | $24.02 | $24.37 | $23.85 | $24.30 | $24.30 | 17,160,240 |
| 2023-06-14 | $24.12 | $24.40 | $23.91 | $23.97 | $23.97 | 15,062,520 |
| 2023-06-13 | $23.80 | $24.15 | $23.79 | $24.01 | $24.01 | 9,907,030 |
| 2023-06-12 | $23.99 | $24.01 | $23.71 | $23.84 | $23.84 | 10,107,810 |
| 2023-06-09 | $24.16 | $24.16 | $23.77 | $24.03 | $24.03 | 10,299,840 |
| 2023-06-08 | $23.69 | $24.27 | $23.55 | $24.10 | $24.10 | 14,890,060 |
| 2023-06-07 | $23.68 | $23.95 | $23.58 | $23.70 | $23.70 | 12,127,780 |
| 2023-06-06 | $24.11 | $24.37 | $23.75 | $23.77 | $23.77 | 16,122,140 |
| 2023-06-05 | $24.44 | $24.44 | $24.09 | $24.22 | $24.22 | 15,944,900 |
| 2023-06-02 | $24.50 | $24.71 | $23.75 | $24.54 | $24.54 | 29,874,850 |
| 2023-06-01 | $25.39 | $25.56 | $25.10 | $25.25 | $25.25 | 15,331,430 |
| 2023-05-31 | $25.35 | $25.68 | $25.26 | $25.39 | $25.39 | 13,763,230 |
| 2023-05-30 | $25.25 | $25.47 | $24.97 | $25.42 | $25.42 | 12,009,000 |
| 2023-05-29 | $25.50 | $25.65 | $25.25 | $25.32 | $25.32 | 12,632,920 |
| 2023-05-26 | $25.66 | $25.75 | $25.35 | $25.50 | $25.50 | 10,930,740 |
| 2023-05-25 | $25.51 | $25.73 | $25.30 | $25.65 | $25.65 | 12,948,360 |
| 2023-05-24 | $25.90 | $26.08 | $25.57 | $25.64 | $25.64 | 14,261,060 |
| 2023-05-23 | $26.65 | $26.68 | $25.92 | $25.92 | $25.92 | 16,013,600 |
| 2023-05-22 | $26.42 | $26.86 | $26.35 | $26.56 | $26.56 | 13,527,690 |
| 2023-05-19 | $26.84 | $27.40 | $26.61 | $26.78 | $26.78 | 22,475,070 |
| 2023-05-18 | $26.90 | $27.10 | $26.61 | $26.76 | $26.76 | 12,482,090 |
| 2023-05-17 | $27.12 | $27.31 | $26.79 | $26.92 | $26.92 | 12,923,850 |
| 2023-05-16 | $27.36 | $28.11 | $27.02 | $27.15 | $27.15 | 23,711,120 |
| 2023-05-15 | $26.65 | $27.64 | $26.18 | $27.56 | $27.56 | 31,948,730 |
| 2023-05-12 | $27.15 | $27.29 | $26.63 | $26.66 | $26.66 | 17,987,470 |
| 2023-05-11 | $27.49 | $27.96 | $27.18 | $27.20 | $27.20 | 21,392,130 |
| 2023-05-10 | $27.68 | $28.27 | $27.25 | $27.38 | $27.38 | 46,458,280 |
| 2023-05-09 | $26.90 | $29.45 | $26.71 | $27.95 | $27.95 | 102,950,480 |
| 2023-05-08 | $26.36 | $27.15 | $25.84 | $26.86 | $26.86 | 37,624,600 |
| 2023-05-05 | $25.80 | $26.80 | $25.71 | $26.26 | $26.26 | 32,020,510 |
| 2023-05-04 | $25.14 | $25.76 | $25.02 | $25.69 | $25.69 | 16,982,160 |
| 2023-05-03 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-05-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-04-28 | $25.05 | $25.45 | $24.83 | $25.30 | $25.30 | 16,830,090 |
| 2023-04-27 | $24.75 | $24.98 | $24.51 | $24.70 | $24.70 | 14,020,850 |
| 2023-04-26 | $24.67 | $24.99 | $24.58 | $24.80 | $24.80 | 10,962,180 |
| 2023-04-25 | $24.54 | $24.95 | $24.36 | $24.67 | $24.67 | 14,009,770 |
| 2023-04-24 | $24.74 | $25.03 | $24.44 | $24.55 | $24.55 | 16,612,740 |
| 2023-04-21 | $26.18 | $26.18 | $24.64 | $24.73 | $24.73 | 27,004,000 |
| 2023-04-20 | $26.14 | $26.17 | $25.84 | $26.13 | $26.13 | 12,409,570 |
| 2023-04-19 | $26.56 | $26.70 | $26.13 | $26.18 | $26.18 | 15,975,180 |
| 2023-04-18 | $26.82 | $27.23 | $26.61 | $26.69 | $26.69 | 19,038,090 |
| 2023-04-17 | $26.32 | $26.95 | $26.25 | $26.82 | $26.82 | 23,220,070 |
| 2023-04-14 | $26.35 | $26.53 | $26.17 | $26.30 | $26.30 | 11,031,160 |
| 2023-04-13 | $26.65 | $26.66 | $26.20 | $26.30 | $26.30 | 14,266,720 |
| 2023-04-12 | $26.79 | $27.09 | $26.55 | $26.79 | $26.79 | 17,038,190 |
| 2023-04-11 | $26.48 | $27.25 | $26.48 | $26.78 | $26.78 | 28,862,360 |
| 2023-04-10 | $27.00 | $27.15 | $26.29 | $26.30 | $26.30 | 21,887,240 |
| 2023-04-07 | $26.39 | $26.94 | $26.23 | $26.80 | $26.80 | 19,429,600 |
| 2023-04-06 | $26.55 | $26.68 | $26.31 | $26.43 | $26.43 | 11,952,310 |
| 2023-04-05 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2023-04-04 | $26.63 | $26.88 | $26.43 | $26.68 | $26.68 | 18,813,380 |
| 2023-04-03 | $25.66 | $26.80 | $25.60 | $26.62 | $26.62 | 32,459,610 |
| 2023-03-31 | $26.00 | $26.08 | $25.62 | $25.63 | $25.63 | 16,551,950 |
| 2023-03-30 | $25.98 | $26.44 | $25.55 | $26.25 | $26.25 | 16,322,960 |
| 2023-03-29 | $26.07 | $26.25 | $25.72 | $25.87 | $25.87 | 12,307,470 |
| 2023-03-28 | $26.44 | $26.52 | $26.14 | $26.21 | $26.21 | 8,994,290 |
| 2023-03-27 | $26.20 | $26.60 | $26.09 | $26.54 | $26.54 | 13,805,250 |
| 2023-03-24 | $26.28 | $26.62 | $26.24 | $26.34 | $26.34 | 13,276,000 |
| 2023-03-23 | $25.65 | $26.27 | $25.60 | $26.27 | $26.27 | 15,583,110 |
| 2023-03-22 | $25.95 | $25.95 | $25.57 | $25.77 | $25.77 | 9,968,790 |
| 2023-03-21 | $25.85 | $26.00 | $25.49 | $25.85 | $25.85 | 9,943,040 |
| 2023-03-20 | $25.88 | $26.22 | $25.62 | $25.73 | $25.73 | 11,916,260 |
| 2023-03-17 | $25.41 | $26.31 | $25.41 | $25.86 | $25.86 | 21,672,790 |
| 2023-03-16 | $25.41 | $25.55 | $25.07 | $25.13 | $25.13 | 9,195,830 |
| 2023-03-15 | $25.60 | $25.94 | $25.53 | $25.60 | $25.60 | 9,935,570 |
| 2023-03-14 | $25.62 | $25.74 | $25.10 | $25.39 | $25.39 | 10,173,260 |
| 2023-03-13 | $25.56 | $25.85 | $25.45 | $25.75 | $25.75 | 8,141,770 |
| 2023-03-10 | $25.73 | $25.99 | $25.60 | $25.61 | $25.61 | 9,124,060 |
| 2023-03-09 | $26.15 | $26.24 | $25.79 | $25.86 | $25.86 | 8,855,360 |
| 2023-03-08 | $25.85 | $26.23 | $25.81 | $26.15 | $26.15 | 9,948,370 |
| 2023-03-07 | $26.55 | $26.91 | $25.95 | $26.00 | $26.00 | 19,685,330 |
| 2023-03-06 | $27.10 | $27.18 | $26.54 | $26.58 | $26.58 | 16,154,820 |
| 2023-03-03 | $26.80 | $27.10 | $26.67 | $27.05 | $27.05 | 16,670,370 |
| 2023-03-02 | $26.90 | $26.96 | $26.64 | $26.71 | $26.71 | 11,333,800 |
| 2023-03-01 | $26.70 | $27.04 | $26.52 | $26.90 | $26.90 | 16,300,690 |
| 2023-02-28 | $26.37 | $26.78 | $26.30 | $26.78 | $26.78 | 11,207,490 |
| 2023-02-27 | $26.31 | $26.55 | $26.01 | $26.28 | $26.28 | 12,633,480 |
| 2023-02-24 | $26.95 | $26.95 | $26.46 | $26.51 | $26.51 | 14,849,650 |
| 2023-02-23 | $26.79 | $27.38 | $26.79 | $26.97 | $26.97 | 21,156,070 |
| 2023-02-22 | $26.94 | $27.30 | $26.59 | $26.78 | $26.78 | 20,184,320 |
| 2023-02-21 | $26.74 | $27.19 | $26.60 | $27.10 | $27.10 | 24,429,720 |
| 2023-02-20 | $26.23 | $27.00 | $26.15 | $26.99 | $26.99 | 36,214,090 |
| 2023-02-17 | $25.77 | $26.15 | $25.71 | $25.76 | $25.76 | 13,387,080 |
| 2023-02-16 | $26.35 | $26.85 | $25.50 | $25.91 | $25.91 | 29,974,200 |
| 2023-02-15 | $26.64 | $26.69 | $26.33 | $26.38 | $26.38 | 10,939,120 |
| 2023-02-14 | $26.80 | $26.93 | $26.47 | $26.68 | $26.68 | 13,755,240 |
| 2023-02-13 | $26.56 | $26.88 | $26.38 | $26.77 | $26.77 | 15,120,230 |
| 2023-02-10 | $26.60 | $26.87 | $26.55 | $26.72 | $26.72 | 9,103,200 |
| 2023-02-09 | $26.30 | $26.90 | $26.25 | $26.79 | $26.79 | 16,214,450 |
| 2023-02-08 | $26.76 | $26.94 | $26.34 | $26.36 | $26.36 | 11,868,880 |
| 2023-02-07 | $27.00 | $27.00 | $26.45 | $26.68 | $26.68 | 13,509,960 |
| 2023-02-06 | $26.70 | $26.84 | $26.35 | $26.50 | $26.50 | 23,480,180 |
| 2023-02-03 | $27.12 | $27.34 | $26.81 | $27.09 | $27.09 | 22,805,110 |
| 2023-02-02 | $29.00 | $29.11 | $27.41 | $27.48 | $27.48 | 59,092,060 |
| 2023-02-01 | $27.06 | $28.66 | $26.85 | $28.50 | $28.50 | 31,710,800 |
| 2023-01-31 | $26.76 | $27.48 | $26.50 | $26.99 | $26.99 | 16,452,090 |
| 2023-01-30 | $28.09 | $28.09 | $26.81 | $26.84 | $26.84 | 22,417,980 |
| 2023-01-20 | $27.14 | $27.58 | $26.75 | $27.35 | $27.35 | 21,772,570 |
| 2023-01-19 | $26.67 | $27.21 | $26.62 | $27.18 | $27.18 | 19,027,300 |
| 2023-01-18 | $26.87 | $27.15 | $26.50 | $26.72 | $26.72 | 17,137,610 |
| 2023-01-17 | $26.47 | $27.04 | $26.31 | $26.86 | $26.86 | 26,373,390 |
| 2023-01-16 | $25.68 | $27.40 | $25.60 | $26.55 | $26.55 | 52,675,530 |
| 2023-01-13 | $24.60 | $26.10 | $24.43 | $25.95 | $25.95 | 42,972,610 |
| 2023-01-12 | $24.38 | $24.43 | $24.10 | $24.40 | $24.40 | 8,855,480 |
| 2023-01-11 | $24.54 | $24.79 | $24.17 | $24.18 | $24.18 | 14,092,580 |
| 2023-01-10 | $24.96 | $25.12 | $24.69 | $24.71 | $24.71 | 10,838,900 |
| 2023-01-09 | $24.60 | $25.18 | $24.49 | $24.97 | $24.97 | 19,359,890 |
| 2023-01-06 | $24.30 | $24.63 | $24.26 | $24.41 | $24.41 | 11,109,720 |
| 2023-01-05 | $24.16 | $24.62 | $24.04 | $24.39 | $24.39 | 18,570,970 |
| 2023-01-04 | $23.98 | $24.13 | $23.77 | $23.92 | $23.92 | 7,978,730 |
| 2023-01-03 | $23.60 | $24.09 | $23.04 | $23.98 | $23.98 | 13,799,900 |
| 2023-01-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-12-30 | $23.80 | $23.99 | $23.73 | $23.75 | $23.75 | 7,072,990 |
| 2022-12-29 | $23.95 | $23.95 | $23.62 | $23.79 | $23.79 | 7,125,490 |
| 2022-12-28 | $24.10 | $24.10 | $23.75 | $23.97 | $23.97 | 8,664,120 |
| 2022-12-27 | $23.98 | $24.26 | $23.93 | $24.13 | $24.13 | 9,135,300 |
| 2022-12-26 | $23.97 | $24.16 | $23.72 | $23.86 | $23.86 | 8,378,060 |
| 2022-12-23 | $23.91 | $24.29 | $23.83 | $23.97 | $23.97 | 6,560,660 |
| 2022-12-22 | $24.15 | $24.42 | $23.86 | $24.06 | $24.06 | 8,622,510 |
| 2022-12-21 | $24.11 | $24.21 | $23.92 | $24.06 | $24.06 | 5,664,010 |
| 2022-12-20 | $24.06 | $24.30 | $23.91 | $24.16 | $24.16 | 8,305,320 |
| 2022-12-19 | $24.93 | $24.99 | $23.86 | $24.02 | $24.02 | 14,191,510 |
| 2022-12-16 | $24.78 | $25.00 | $24.71 | $24.92 | $24.92 | 7,751,570 |
| 2022-12-15 | $24.86 | $25.17 | $24.75 | $24.85 | $24.85 | 7,476,620 |
| 2022-12-14 | $24.84 | $25.20 | $24.79 | $25.05 | $25.05 | 9,044,810 |
| 2022-12-13 | $25.18 | $25.28 | $24.80 | $24.84 | $24.84 | 11,936,030 |
| 2022-12-12 | $25.42 | $25.53 | $25.10 | $25.17 | $25.17 | 11,019,950 |
| 2022-12-09 | $25.53 | $25.75 | $25.18 | $25.65 | $25.65 | 17,060,240 |
| 2022-12-08 | $25.74 | $25.93 | $25.41 | $25.65 | $25.65 | 11,449,030 |
| 2022-12-07 | $25.75 | $26.29 | $25.44 | $25.84 | $25.84 | 21,175,060 |
| 2022-12-06 | $25.76 | $26.16 | $25.70 | $25.85 | $25.85 | 20,902,020 |
| 2022-12-05 | $24.99 | $26.09 | $24.95 | $25.95 | $25.95 | 37,691,620 |
| 2022-12-01 | $25.40 | $26.33 | $24.85 | $24.87 | $24.87 | 34,085,500 |
| 2022-11-30 | $24.92 | $25.24 | $24.51 | $24.57 | $24.57 | 16,996,630 |
| 2022-11-29 | $23.80 | $25.05 | $23.80 | $24.88 | $24.88 | 26,397,890 |
| 2022-11-28 | $23.40 | $24.07 | $23.40 | $23.86 | $23.86 | 19,520,310 |
| 2022-11-25 | $24.50 | $25.05 | $24.40 | $24.70 | $24.70 | 14,399,000 |
| 2022-11-24 | $24.98 | $25.18 | $24.55 | $24.65 | $24.65 | 10,029,470 |
| 2022-11-23 | $24.66 | $24.89 | $24.50 | $24.68 | $24.68 | 10,873,600 |
| 2022-11-22 | $24.58 | $24.87 | $24.28 | $24.69 | $24.69 | 18,349,170 |
| 2022-11-21 | $24.98 | $24.98 | $24.36 | $24.50 | $24.50 | 27,417,060 |
| 2022-11-18 | $26.20 | $26.26 | $25.73 | $25.74 | $25.74 | 15,963,960 |
| 2022-11-17 | $26.18 | $26.37 | $25.90 | $26.30 | $26.30 | 16,058,060 |
| 2022-11-16 | $26.55 | $26.79 | $26.12 | $26.18 | $26.18 | 23,043,900 |
| 2022-11-15 | $25.68 | $27.47 | $25.55 | $26.87 | $26.87 | 47,260,460 |
| 2022-11-14 | $25.45 | $26.88 | $25.45 | $25.84 | $25.84 | 40,560,300 |
| 2022-11-11 | $25.93 | $26.00 | $25.24 | $25.40 | $25.40 | 27,027,690 |
| 2022-11-10 | $24.59 | $25.15 | $24.50 | $25.05 | $25.05 | 12,274,170 |
| 2022-11-09 | $25.05 | $25.20 | $24.72 | $24.74 | $24.74 | 9,791,230 |
| 2022-11-08 | $25.12 | $25.23 | $24.93 | $25.10 | $25.10 | 10,126,590 |
| 2022-11-07 | $24.90 | $25.27 | $24.83 | $25.06 | $25.06 | 14,671,280 |
| 2022-11-04 | $24.80 | $25.58 | $24.72 | $25.20 | $25.20 | 25,385,080 |
| 2022-11-03 | $24.55 | $24.91 | $24.29 | $24.82 | $24.82 | 16,013,270 |
| 2022-11-02 | $24.52 | $24.76 | $24.28 | $24.66 | $24.66 | 17,294,870 |
| 2022-11-01 | $23.77 | $24.62 | $23.71 | $24.55 | $24.55 | 20,773,250 |
| 2022-10-31 | $23.42 | $24.08 | $23.32 | $23.61 | $23.61 | 14,082,470 |
| 2022-10-28 | $23.99 | $24.53 | $23.71 | $23.82 | $23.82 | 16,701,210 |
| 2022-10-27 | $24.08 | $24.55 | $24.08 | $24.15 | $24.15 | 13,966,950 |
| 2022-10-26 | $23.37 | $24.44 | $23.27 | $24.09 | $24.09 | 21,293,550 |
| 2022-10-25 | $23.61 | $23.91 | $22.90 | $23.27 | $23.27 | 18,481,980 |
| 2022-10-24 | $24.20 | $24.75 | $23.65 | $23.67 | $23.67 | 18,511,660 |
| 2022-10-21 | $24.70 | $24.90 | $24.09 | $24.10 | $24.10 | 17,502,610 |
| 2022-10-20 | $23.87 | $24.65 | $23.73 | $24.06 | $24.06 | 14,796,380 |
| 2022-10-19 | $24.10 | $24.27 | $23.85 | $23.86 | $23.86 | 8,047,040 |
| 2022-10-18 | $24.40 | $24.50 | $23.99 | $24.12 | $24.12 | 11,375,950 |
| 2022-10-17 | $24.10 | $24.50 | $24.02 | $24.22 | $24.22 | 10,493,470 |
| 2022-10-14 | $24.00 | $24.40 | $23.86 | $24.23 | $24.23 | 14,739,310 |
| 2022-10-13 | $23.65 | $24.05 | $23.60 | $23.76 | $23.76 | 11,785,110 |
| 2022-10-12 | $22.97 | $24.00 | $22.91 | $23.94 | $23.94 | 20,202,770 |
| 2022-10-11 | $22.89 | $23.40 | $22.67 | $22.97 | $22.97 | 13,043,020 |
| 2022-10-10 | $23.15 | $23.32 | $22.55 | $22.65 | $22.65 | 10,143,630 |
| 2022-09-30 | $23.40 | $23.58 | $23.13 | $23.17 | $23.17 | 9,264,400 |
| 2022-09-29 | $23.48 | $23.75 | $23.00 | $23.15 | $23.15 | 10,926,760 |
| 2022-09-28 | $23.90 | $23.96 | $23.39 | $23.42 | $23.42 | 10,661,750 |
| 2022-09-27 | $23.99 | $24.09 | $23.71 | $24.01 | $24.01 | 9,932,060 |
| 2022-09-26 | $24.30 | $24.49 | $23.72 | $23.75 | $23.75 | 12,077,010 |
| 2022-09-23 | $24.48 | $24.84 | $24.20 | $24.40 | $24.40 | 11,732,360 |
| 2022-09-22 | $24.00 | $24.66 | $23.91 | $24.37 | $24.37 | 10,966,540 |
| 2022-09-21 | $24.77 | $24.80 | $24.03 | $24.30 | $24.30 | 17,053,960 |
| 2022-09-20 | $25.18 | $25.20 | $24.76 | $24.85 | $24.85 | 9,461,990 |
| 2022-09-19 | $24.96 | $25.24 | $24.71 | $24.96 | $24.96 | 14,880,580 |
| 2022-09-16 | $26.83 | $26.95 | $24.74 | $24.97 | $24.97 | 39,707,700 |
| 2022-09-15 | $26.97 | $27.29 | $26.66 | $26.85 | $26.85 | 19,883,290 |
| 2022-09-14 | $26.82 | $27.07 | $26.78 | $26.81 | $26.81 | 18,153,200 |
| 2022-09-13 | $27.65 | $27.94 | $27.26 | $27.32 | $27.32 | 26,094,660 |
| 2022-09-12 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2022-09-09 | $26.79 | $27.60 | $26.75 | $27.49 | $27.49 | 33,706,390 |
| 2022-09-08 | $27.01 | $27.21 | $26.68 | $26.82 | $26.82 | 16,099,600 |
| 2022-09-07 | $27.34 | $27.46 | $26.82 | $26.94 | $26.94 | 23,074,110 |
| 2022-09-06 | $27.32 | $27.69 | $27.07 | $27.55 | $27.55 | 37,066,270 |
| 2022-09-05 | $26.50 | $27.39 | $26.49 | $27.31 | $27.31 | 26,474,370 |
| 2022-09-02 | $26.91 | $27.49 | $26.45 | $26.89 | $26.89 | 26,262,140 |
| 2022-09-01 | $26.33 | $27.27 | $26.15 | $26.80 | $26.80 | 34,875,470 |
| 2022-08-31 | $25.57 | $27.17 | $25.52 | $26.64 | $26.64 | 44,751,520 |
| 2022-08-30 | $25.58 | $25.91 | $25.27 | $25.60 | $25.60 | 14,049,590 |
| 2022-08-29 | $25.59 | $25.87 | $25.40 | $25.71 | $25.71 | 12,470,450 |
| 2022-08-26 | $26.36 | $26.49 | $25.87 | $25.88 | $25.88 | 16,927,190 |
| 2022-08-25 | $26.36 | $26.72 | $25.85 | $26.48 | $26.48 | 26,788,340 |
| 2022-08-24 | $26.70 | $27.61 | $26.30 | $26.31 | $26.31 | 32,414,940 |
| 2022-08-23 | $26.40 | $27.18 | $26.23 | $26.79 | $26.79 | 26,224,770 |
| 2022-08-22 | $26.42 | $26.82 | $26.22 | $26.40 | $26.40 | 15,176,650 |
| 2022-08-19 | $26.66 | $27.16 | $26.48 | $26.57 | $26.57 | 20,072,150 |
| 2022-08-18 | $26.80 | $26.82 | $26.38 | $26.54 | $26.54 | 19,127,600 |
| 2022-08-17 | $26.56 | $27.70 | $26.45 | $27.28 | $26.88 | 37,926,000 |
| 2022-08-16 | $26.75 | $26.99 | $26.41 | $26.54 | $26.16 | 16,951,490 |
| 2022-08-15 | $26.51 | $26.93 | $26.43 | $26.69 | $26.30 | 17,817,050 |
| 2022-08-12 | $26.90 | $27.14 | $26.62 | $26.85 | $26.46 | 35,553,630 |
| 2022-08-11 | $25.49 | $27.66 | $25.33 | $27.45 | $27.05 | 64,440,760 |
| 2022-08-10 | $25.20 | $25.79 | $25.06 | $25.32 | $24.95 | 14,889,730 |
| 2022-08-09 | $25.49 | $25.65 | $25.25 | $25.31 | $24.94 | 11,669,940 |
| 2022-08-08 | $25.54 | $25.70 | $25.37 | $25.54 | $25.17 | 13,158,590 |
| 2022-08-05 | $25.23 | $25.76 | $24.90 | $25.60 | $25.23 | 21,223,040 |
| 2022-08-04 | $25.00 | $25.30 | $24.73 | $25.07 | $24.71 | 18,348,590 |
| 2022-08-03 | $24.83 | $25.38 | $24.67 | $24.69 | $24.33 | 17,159,280 |
| 2022-08-02 | $25.44 | $25.48 | $24.64 | $24.79 | $24.43 | 26,061,970 |
| 2022-08-01 | $25.88 | $26.11 | $25.17 | $25.90 | $25.52 | 17,721,730 |
| 2022-07-29 | $26.26 | $26.50 | $25.89 | $26.00 | $25.62 | 14,567,980 |
| 2022-07-28 | $26.44 | $26.78 | $26.24 | $26.25 | $25.87 | 20,202,470 |
| 2022-07-27 | $25.77 | $26.38 | $25.77 | $26.20 | $25.82 | 15,914,340 |
| 2022-07-26 | $25.84 | $26.26 | $25.72 | $25.96 | $25.58 | 15,152,420 |
| 2022-07-25 | $26.01 | $26.11 | $25.60 | $25.66 | $25.29 | 15,597,420 |
| 2022-07-22 | $25.97 | $26.65 | $25.91 | $26.17 | $25.79 | 19,234,720 |
| 2022-07-21 | $26.40 | $26.49 | $25.95 | $25.95 | $25.57 | 16,021,590 |
| 2022-07-20 | $26.58 | $26.68 | $26.35 | $26.54 | $26.16 | 15,565,750 |
| 2022-07-19 | $26.30 | $26.85 | $26.14 | $26.57 | $26.19 | 22,048,690 |
| 2022-07-18 | $25.85 | $26.85 | $25.85 | $26.43 | $26.05 | 26,362,790 |
| 2022-07-15 | $26.19 | $26.66 | $25.80 | $25.84 | $25.47 | 24,509,280 |
| 2022-07-14 | $26.60 | $26.73 | $26.20 | $26.26 | $25.88 | 26,310,520 |
| 2022-07-13 | $26.83 | $27.12 | $26.43 | $26.63 | $26.24 | 27,155,070 |
| 2022-07-12 | $27.11 | $27.55 | $26.70 | $26.97 | $26.58 | 26,017,860 |
| 2022-07-11 | $27.66 | $27.66 | $26.76 | $27.00 | $26.61 | 27,380,380 |
| 2022-07-08 | $27.92 | $28.34 | $27.66 | $27.67 | $27.27 | 24,850,650 |
| 2022-07-07 | $27.61 | $28.06 | $27.60 | $27.69 | $27.29 | 22,362,610 |
| 2022-07-06 | $27.73 | $28.47 | $27.61 | $27.84 | $27.44 | 33,041,790 |
| 2022-07-05 | $28.22 | $28.88 | $27.66 | $27.93 | $27.53 | 30,837,350 |
| 2022-07-04 | $28.00 | $28.62 | $27.50 | $28.21 | $27.80 | 30,074,360 |
| 2022-07-01 | $28.91 | $29.16 | $28.35 | $28.44 | $28.03 | 33,025,710 |
| 2022-06-30 | $28.51 | $29.62 | $28.51 | $28.91 | $28.49 | 53,774,420 |
| 2022-06-29 | $28.71 | $29.72 | $28.20 | $28.27 | $27.86 | 71,263,720 |
| 2022-06-28 | $28.51 | $29.50 | $27.81 | $29.09 | $28.67 | 67,317,590 |
| 2022-06-27 | $28.99 | $29.64 | $28.29 | $28.80 | $28.38 | 74,238,830 |
| 2022-06-24 | $31.00 | $31.15 | $28.60 | $28.65 | $28.24 | 130,020,500 |
| 2022-06-23 | $26.98 | $29.90 | $26.85 | $29.90 | $29.47 | 121,383,050 |
| 2022-06-22 | $26.37 | $28.60 | $26.10 | $27.18 | $26.79 | 90,496,320 |
| 2022-06-21 | $26.10 | $26.95 | $26.01 | $26.36 | $25.98 | 36,289,020 |
| 2022-06-20 | $26.67 | $27.20 | $26.14 | $26.33 | $25.95 | 48,305,760 |
| 2022-06-17 | $25.50 | $28.16 | $25.38 | $27.27 | $26.88 | 93,147,830 |
| 2022-06-16 | $28.00 | $28.00 | $25.80 | $26.02 | $25.64 | 110,515,370 |
| 2022-06-15 | $27.45 | $28.66 | $27.20 | $28.22 | $27.81 | 125,614,920 |
| 2022-06-14 | $23.40 | $26.05 | $23.31 | $26.05 | $25.67 | 58,188,540 |
| 2022-06-13 | $23.47 | $24.10 | $23.38 | $23.68 | $23.34 | 22,632,850 |
| 2022-06-10 | $23.16 | $23.85 | $22.90 | $23.77 | $23.43 | 25,978,110 |
| 2022-06-09 | $23.58 | $24.10 | $23.15 | $23.35 | $23.01 | 25,517,390 |
| 2022-06-08 | $23.32 | $23.77 | $23.18 | $23.60 | $23.26 | 23,326,070 |
| 2022-06-07 | $22.85 | $24.36 | $22.71 | $23.43 | $23.09 | 35,770,930 |
| 2022-06-06 | $21.97 | $22.92 | $21.97 | $22.80 | $22.47 | 20,044,480 |
| 2022-06-02 | $22.03 | $22.34 | $21.90 | $22.22 | $21.90 | 9,208,720 |
| 2022-06-01 | $22.39 | $22.39 | $21.97 | $22.12 | $21.80 | 9,958,140 |
| 2022-05-31 | $22.11 | $22.44 | $21.85 | $22.43 | $22.11 | 12,926,790 |
| 2022-05-30 | $22.34 | $22.43 | $21.95 | $22.10 | $21.78 | 9,478,100 |
| 2022-05-27 | $22.02 | $22.63 | $21.99 | $22.28 | $21.96 | 17,424,100 |
| 2022-05-26 | $21.58 | $22.33 | $21.43 | $22.02 | $21.70 | 15,370,160 |
| 2022-05-25 | $21.54 | $21.80 | $21.40 | $21.56 | $21.25 | 10,306,200 |
| 2022-05-24 | $22.43 | $22.56 | $21.64 | $21.64 | $21.33 | 13,357,730 |
| 2022-05-23 | $22.59 | $22.78 | $22.35 | $22.48 | $22.15 | 13,086,150 |
| 2022-05-20 | $22.40 | $23.45 | $22.27 | $22.73 | $22.40 | 23,052,620 |
| 2022-05-19 | $22.19 | $22.29 | $21.95 | $22.16 | $21.84 | 8,311,050 |
| 2022-05-18 | $22.37 | $22.59 | $22.28 | $22.36 | $22.04 | 9,533,190 |
| 2022-05-17 | $22.50 | $22.54 | $22.09 | $22.35 | $22.03 | 9,001,360 |
| 2022-05-16 | $22.60 | $22.68 | $22.28 | $22.50 | $22.17 | 13,235,030 |
| 2022-05-13 | $22.19 | $22.63 | $22.00 | $22.36 | $22.04 | 15,657,330 |
| 2022-05-12 | $21.73 | $22.32 | $21.69 | $21.98 | $21.66 | 10,881,160 |
| 2022-05-11 | $22.23 | $22.43 | $21.81 | $21.89 | $21.57 | 16,925,060 |
| 2022-05-10 | $21.45 | $22.25 | $21.45 | $22.04 | $21.72 | 14,647,010 |
| 2022-05-09 | $21.33 | $21.88 | $21.25 | $21.66 | $21.35 | 8,984,430 |
| 2022-05-06 | $21.25 | $21.64 | $21.20 | $21.34 | $21.03 | 8,997,110 |
| 2022-05-05 | $21.25 | $21.77 | $21.19 | $21.66 | $21.35 | 14,295,710 |
| 2022-05-04 | $21.58 | $21.58 | $21.58 | $21.58 | $21.27 | 0 |
| 2022-05-03 | $21.58 | $21.58 | $21.58 | $21.58 | $21.27 | 0 |
| 2022-04-29 | $21.00 | $21.80 | $20.67 | $21.58 | $21.27 | 24,553,700 |
| 2022-04-28 | $20.82 | $21.13 | $20.18 | $20.37 | $20.08 | 18,475,690 |
| 2022-04-27 | $20.21 | $21.40 | $20.13 | $21.12 | $20.81 | 18,861,560 |
| 2022-04-26 | $23.24 | $23.51 | $20.91 | $21.02 | $20.72 | 35,511,370 |
| 2022-04-25 | $22.90 | $23.95 | $22.86 | $23.23 | $22.89 | 25,352,470 |
| 2022-04-22 | $22.70 | $23.54 | $22.67 | $23.32 | $22.98 | 15,410,040 |
| 2022-04-21 | $22.90 | $23.40 | $22.82 | $22.89 | $22.56 | 13,010,300 |
| 2022-04-20 | $23.59 | $23.65 | $22.99 | $23.07 | $22.74 | 9,400,210 |
| 2022-04-19 | $23.61 | $23.83 | $23.36 | $23.45 | $23.11 | 9,781,760 |
| 2022-04-18 | $23.85 | $23.98 | $23.48 | $23.56 | $23.22 | 14,093,930 |
| 2022-04-15 | $23.80 | $24.60 | $23.70 | $24.32 | $23.97 | 21,544,070 |
| 2022-04-14 | $23.65 | $24.08 | $23.53 | $23.98 | $23.63 | 17,571,420 |
| 2022-04-13 | $23.29 | $23.86 | $23.15 | $23.50 | $23.16 | 15,623,810 |
| 2022-04-12 | $22.79 | $23.60 | $22.53 | $23.44 | $23.10 | 15,937,740 |
| 2022-04-11 | $23.35 | $23.36 | $22.61 | $22.68 | $22.35 | 11,067,330 |
| 2022-04-08 | $23.05 | $23.47 | $22.80 | $23.39 | $23.05 | 11,100,960 |
| 2022-04-07 | $23.57 | $23.69 | $23.05 | $23.05 | $22.72 | 12,281,830 |
| 2022-04-06 | $23.40 | $23.65 | $23.36 | $23.57 | $23.23 | 8,767,110 |
| 2022-04-05 | $23.49 | $23.49 | $23.49 | $23.49 | $23.15 | 0 |
| 2022-04-04 | $23.49 | $23.49 | $23.49 | $23.49 | $23.15 | 0 |
| 2022-04-01 | $23.19 | $23.65 | $23.12 | $23.49 | $23.15 | 11,663,390 |
| 2022-03-31 | $23.40 | $23.67 | $23.28 | $23.28 | $22.94 | 10,879,530 |
| 2022-03-30 | $23.16 | $23.58 | $23.07 | $23.47 | $23.13 | 17,211,100 |
| 2022-03-29 | $22.97 | $23.19 | $22.86 | $22.96 | $22.63 | 8,982,090 |
| 2022-03-28 | $22.88 | $23.15 | $22.61 | $22.99 | $22.66 | 8,921,280 |
| 2022-03-25 | $23.36 | $23.65 | $23.00 | $23.00 | $22.67 | 8,609,170 |
| 2022-03-24 | $23.62 | $23.62 | $23.28 | $23.34 | $23.00 | 8,724,820 |
| 2022-03-23 | $23.80 | $24.03 | $23.70 | $23.76 | $23.42 | 8,107,640 |
| 2022-03-22 | $23.89 | $24.15 | $23.73 | $23.80 | $23.46 | 9,791,610 |
| 2022-03-21 | $24.57 | $24.58 | $23.84 | $24.00 | $23.65 | 13,544,550 |
| 2022-03-18 | $24.49 | $24.72 | $24.25 | $24.52 | $24.16 | 21,766,790 |
| 2022-03-17 | $24.77 | $24.96 | $24.32 | $24.42 | $24.07 | 25,147,730 |
| 2022-03-16 | $23.60 | $24.88 | $23.08 | $24.68 | $24.32 | 29,045,070 |
| 2022-03-15 | $23.80 | $24.41 | $23.27 | $23.44 | $23.10 | 21,504,040 |
| 2022-03-14 | $23.57 | $24.71 | $23.50 | $23.96 | $23.61 | 20,562,840 |
| 2022-03-11 | $22.70 | $24.24 | $22.30 | $23.91 | $23.56 | 21,648,050 |
| 2022-03-10 | $23.65 | $23.70 | $23.03 | $23.22 | $22.88 | 12,730,080 |
| 2022-03-09 | $24.23 | $24.41 | $22.12 | $23.14 | $22.80 | 21,017,390 |
| 2022-03-08 | $25.07 | $25.40 | $24.00 | $24.16 | $23.81 | 15,390,280 |
| 2022-03-07 | $25.61 | $25.64 | $25.00 | $25.07 | $24.71 | 11,078,460 |
| 2022-03-04 | $25.83 | $25.83 | $25.55 | $25.60 | $25.23 | 9,957,500 |
| 2022-03-03 | $26.18 | $26.26 | $25.90 | $25.97 | $25.59 | 7,376,760 |
| 2022-03-02 | $25.80 | $26.13 | $25.75 | $26.08 | $25.70 | 9,061,640 |
| 2022-03-01 | $25.70 | $26.00 | $25.68 | $25.97 | $25.59 | 8,944,430 |
| 2022-02-28 | $25.96 | $25.99 | $25.44 | $25.70 | $25.33 | 10,747,310 |
| 2022-02-25 | $26.20 | $26.30 | $25.84 | $25.90 | $25.52 | 10,770,130 |
| 2022-02-24 | $26.78 | $26.93 | $25.70 | $25.97 | $25.59 | 18,755,790 |
| 2022-02-23 | $26.63 | $27.07 | $26.54 | $26.88 | $26.49 | 10,609,560 |
| 2022-02-22 | $26.72 | $27.04 | $26.58 | $26.60 | $26.21 | 11,385,830 |
| 2022-02-21 | $26.55 | $27.45 | $26.42 | $27.14 | $26.75 | 16,705,140 |
| 2022-02-18 | $26.00 | $26.48 | $26.00 | $26.39 | $26.01 | 7,967,010 |
| 2022-02-17 | $26.53 | $26.58 | $26.14 | $26.16 | $25.78 | 9,209,790 |
| 2022-02-16 | $26.63 | $26.65 | $26.34 | $26.42 | $26.04 | 7,892,470 |
| 2022-02-15 | $26.06 | $26.56 | $26.06 | $26.45 | $26.07 | 8,248,090 |
| 2022-02-14 | $26.70 | $26.70 | $25.90 | $26.00 | $25.62 | 16,192,800 |
| 2022-02-11 | $27.03 | $27.38 | $26.90 | $26.96 | $26.57 | 11,306,850 |
| 2022-02-10 | $27.11 | $27.14 | $26.84 | $27.03 | $26.64 | 7,380,310 |
| 2022-02-09 | $27.21 | $27.21 | $26.93 | $27.02 | $26.63 | 9,326,210 |
| 2022-02-08 | $26.75 | $27.05 | $26.52 | $27.03 | $26.64 | 11,015,830 |
| 2022-02-07 | $26.83 | $26.96 | $26.53 | $26.73 | $26.34 | 9,500,020 |
| 2022-02-04 | $26.43 | $26.43 | $26.43 | $26.43 | $26.05 | 0 |
| 2022-02-03 | $26.43 | $26.43 | $26.43 | $26.43 | $26.05 | 0 |
| 2022-02-02 | $26.43 | $26.43 | $26.43 | $26.43 | $26.05 | 0 |
| 2022-02-01 | $26.43 | $26.43 | $26.43 | $26.43 | $26.05 | 0 |
| 2022-01-28 | $26.67 | $27.07 | $26.37 | $26.43 | $26.05 | 12,927,890 |
| 2022-01-27 | $26.91 | $27.10 | $26.16 | $26.35 | $25.97 | 12,609,430 |
| 2022-01-26 | $26.71 | $27.17 | $26.62 | $27.05 | $26.66 | 11,417,430 |
| 2022-01-25 | $27.85 | $27.99 | $26.57 | $26.60 | $26.21 | 15,987,300 |
| 2022-01-24 | $28.00 | $28.15 | $27.83 | $27.89 | $27.49 | 8,383,370 |
| 2022-01-21 | $28.30 | $28.36 | $28.05 | $28.16 | $27.75 | 10,210,810 |
| 2022-01-20 | $28.01 | $28.67 | $28.01 | $28.38 | $27.97 | 16,971,960 |
| 2022-01-19 | $27.87 | $28.26 | $27.85 | $28.01 | $27.60 | 9,895,210 |
| 2022-01-18 | $27.93 | $28.21 | $27.78 | $27.98 | $27.57 | 10,950,550 |
| 2022-01-17 | $27.79 | $28.19 | $27.72 | $27.92 | $27.52 | 11,045,670 |
| 2022-01-14 | $28.18 | $28.19 | $27.72 | $27.79 | $27.39 | 15,024,270 |
| 2022-01-13 | $28.80 | $28.83 | $28.34 | $28.34 | $27.93 | 12,458,260 |
| 2022-01-12 | $28.69 | $28.73 | $28.43 | $28.63 | $28.22 | 10,017,120 |
| 2022-01-11 | $28.60 | $28.88 | $28.51 | $28.65 | $28.24 | 11,934,930 |
| 2022-01-10 | $28.50 | $28.71 | $28.37 | $28.68 | $28.26 | 11,238,170 |
| 2022-01-07 | $28.30 | $28.66 | $28.29 | $28.40 | $27.99 | 11,152,570 |
| 2022-01-06 | $28.80 | $28.85 | $28.22 | $28.28 | $27.87 | 21,124,610 |
| 2022-01-05 | $28.99 | $29.39 | $28.93 | $29.00 | $28.58 | 15,431,010 |
| 2022-01-04 | $29.32 | $29.38 | $28.85 | $29.06 | $28.64 | 14,694,660 |
| 2022-01-03 | $29.25 | $29.25 | $29.25 | $29.25 | $28.83 | 0 |
| 2021-12-31 | $29.40 | $29.49 | $29.20 | $29.25 | $28.83 | 11,596,560 |
| 2021-12-30 | $29.01 | $29.43 | $28.87 | $29.29 | $28.87 | 14,210,130 |
| 2021-12-29 | $29.32 | $29.33 | $29.02 | $29.08 | $28.66 | 9,977,450 |
| 2021-12-28 | $29.06 | $29.39 | $29.01 | $29.30 | $28.88 | 13,433,110 |
| 2021-12-27 | $28.87 | $29.13 | $28.80 | $28.98 | $28.56 | 9,210,250 |
| 2021-12-24 | $29.49 | $29.60 | $28.90 | $28.92 | $28.50 | 12,651,130 |
| 2021-12-23 | $29.42 | $29.50 | $29.07 | $29.44 | $29.01 | 11,763,600 |
| 2021-12-22 | $29.69 | $29.79 | $29.35 | $29.38 | $28.95 | 12,834,830 |
| 2021-12-21 | $29.57 | $29.76 | $29.31 | $29.67 | $29.24 | 15,190,770 |
| 2021-12-20 | $29.68 | $30.06 | $29.44 | $29.48 | $29.05 | 15,794,590 |
| 2021-12-17 | $30.38 | $30.49 | $29.80 | $29.80 | $29.37 | 19,845,620 |
| 2021-12-16 | $30.30 | $30.57 | $30.09 | $30.38 | $29.94 | 16,327,650 |
| 2021-12-15 | $30.02 | $30.71 | $30.00 | $30.30 | $29.86 | 21,952,220 |
| 2021-12-14 | $30.01 | $30.33 | $29.64 | $30.02 | $29.59 | 24,363,620 |
| 2021-12-13 | $31.30 | $31.88 | $30.25 | $30.36 | $29.92 | 51,165,350 |
| 2021-12-07 | $29.32 | $29.46 | $28.87 | $28.92 | $28.50 | 24,394,030 |
| 2021-12-06 | $28.99 | $29.90 | $28.86 | $29.05 | $28.63 | 44,950,540 |
| 2021-12-03 | $28.73 | $28.73 | $28.73 | $28.73 | $28.31 | 16,706,680 |
| 2021-12-02 | $28.41 | $28.41 | $28.41 | $28.41 | $28.00 | 15,281,100 |
| 2021-12-01 | $27.90 | $28.55 | $27.90 | $28.37 | $27.96 | 14,293,530 |
| 2021-11-30 | $28.29 | $28.49 | $27.88 | $28.03 | $27.62 | 14,005,700 |
| 2021-11-29 | $27.99 | $28.22 | $27.78 | $28.09 | $27.68 | 14,215,380 |
| 2021-11-26 | $28.70 | $28.80 | $28.28 | $28.28 | $27.87 | 14,297,390 |
| 2021-11-25 | $28.86 | $28.99 | $28.67 | $28.70 | $28.28 | 13,012,490 |
| 2021-11-24 | $28.89 | $29.08 | $28.61 | $28.86 | $28.44 | 16,633,140 |
| 2021-11-23 | $28.83 | $29.30 | $28.73 | $28.90 | $28.48 | 20,799,680 |
| 2021-11-22 | $28.83 | $29.10 | $28.66 | $28.88 | $28.46 | 18,246,570 |
| 2021-11-19 | $28.50 | $29.09 | $28.21 | $28.85 | $28.43 | 21,581,960 |
| 2021-11-18 | $28.63 | $28.69 | $28.21 | $28.33 | $27.92 | 12,623,600 |
| 2021-11-17 | $28.54 | $28.85 | $28.41 | $28.62 | $28.21 | 12,074,090 |
| 2021-11-16 | $29.18 | $29.38 | $28.51 | $28.56 | $28.15 | 20,103,290 |
| 2021-11-15 | $29.52 | $29.89 | $29.05 | $29.22 | $28.80 | 20,239,470 |
| 2021-11-12 | $29.44 | $29.44 | $28.90 | $29.34 | $28.92 | 21,937,360 |
| 2021-11-11 | $28.50 | $29.58 | $28.46 | $29.50 | $29.07 | 40,181,810 |
| 2021-11-10 | $28.58 | $28.81 | $28.30 | $28.45 | $28.04 | 16,496,990 |
| 2021-11-09 | $28.58 | $28.69 | $28.32 | $28.60 | $28.19 | 13,865,420 |
| 2021-11-08 | $27.95 | $28.60 | $27.73 | $28.43 | $28.02 | 17,201,830 |
| 2021-11-05 | $27.96 | $27.96 | $27.96 | $27.96 | $27.56 | 14,427,630 |
| 2021-11-04 | $28.10 | $28.33 | $27.81 | $27.96 | $27.56 | 14,956,020 |
| 2021-11-03 | $28.06 | $28.34 | $27.63 | $27.88 | $27.48 | 14,265,920 |
| 2021-11-02 | $28.83 | $29.01 | $27.84 | $28.05 | $27.64 | 19,228,970 |
| 2021-11-01 | $28.34 | $29.05 | $28.16 | $28.83 | $28.41 | 20,450,800 |
| 2021-10-29 | $27.67 | $28.64 | $27.21 | $28.29 | $27.88 | 24,762,190 |
| 2021-10-28 | $28.45 | $28.74 | $28.20 | $28.20 | $27.79 | 16,298,880 |
| 2021-10-27 | $29.35 | $29.37 | $28.55 | $28.55 | $28.14 | 18,123,600 |
| 2021-10-26 | $29.65 | $29.97 | $29.38 | $29.45 | $29.02 | 17,722,950 |
| 2021-10-25 | $29.00 | $29.98 | $28.88 | $29.86 | $29.43 | 26,672,970 |
| 2021-10-22 | $29.15 | $29.39 | $28.89 | $29.19 | $28.77 | 18,410,150 |
| 2021-10-21 | $28.92 | $29.35 | $28.61 | $29.14 | $28.72 | 21,202,400 |
| 2021-10-20 | $28.99 | $29.19 | $28.70 | $28.85 | $28.43 | 13,348,260 |
| 2021-10-19 | $28.60 | $29.35 | $28.56 | $28.99 | $28.57 | 18,855,310 |
| 2021-10-18 | $29.04 | $29.18 | $28.56 | $28.61 | $28.20 | 16,525,480 |
| 2021-10-15 | $29.09 | $29.36 | $28.91 | $29.03 | $28.61 | 15,557,360 |
| 2021-10-14 | $29.11 | $29.30 | $28.77 | $29.20 | $28.78 | 13,054,950 |
| 2021-10-13 | $28.94 | $29.50 | $28.70 | $29.10 | $28.68 | 16,379,290 |
| 2021-10-12 | $29.60 | $29.77 | $28.39 | $28.95 | $28.53 | 33,590,450 |
| 2021-10-11 | $31.27 | $31.50 | $29.53 | $29.86 | $29.43 | 35,148,690 |
| 2021-10-08 | $31.15 | $31.39 | $30.90 | $31.23 | $30.78 | 18,193,980 |
| 2021-10-07 | $30.90 | $30.90 | $30.90 | $30.90 | $30.45 | 0 |
| 2021-10-06 | $30.90 | $30.90 | $30.90 | $30.90 | $30.45 | 0 |
| 2021-09-30 | $31.25 | $31.50 | $30.70 | $30.90 | $30.45 | 20,209,500 |
| 2021-09-29 | $31.55 | $31.72 | $30.95 | $31.10 | $30.65 | 30,203,580 |
| 2021-09-28 | $31.55 | $32.49 | $31.55 | $31.97 | $31.51 | 30,468,320 |
| 2021-09-27 | $31.77 | $32.28 | $31.23 | $31.54 | $31.08 | 32,252,420 |
| 2021-09-24 | $32.41 | $32.86 | $31.83 | $32.02 | $31.56 | 29,864,760 |
| 2021-09-23 | $32.69 | $32.99 | $31.94 | $32.41 | $31.94 | 38,255,690 |
| 2021-09-22 | $31.20 | $33.20 | $31.14 | $32.64 | $32.17 | 47,839,810 |
| 2021-09-21 | $31.97 | $31.97 | $31.97 | $31.97 | $31.51 | 0 |
| 2021-09-20 | $31.97 | $31.97 | $31.97 | $31.97 | $31.51 | 0 |
| 2021-09-17 | $30.70 | $32.08 | $30.61 | $31.97 | $31.51 | 50,107,050 |
| 2021-09-16 | $31.13 | $31.38 | $30.37 | $30.48 | $30.04 | 34,276,280 |
| 2021-09-15 | $31.12 | $31.58 | $30.85 | $31.10 | $30.65 | 24,838,910 |
| 2021-09-14 | $31.71 | $32.28 | $30.82 | $31.11 | $30.66 | 41,769,940 |
| 2021-09-13 | $32.08 | $32.81 | $31.75 | $31.90 | $31.44 | 40,378,320 |
| 2021-09-10 | $32.13 | $33.51 | $31.92 | $32.17 | $31.70 | 68,108,080 |
| 2021-09-09 | $32.03 | $32.47 | $31.67 | $31.98 | $31.52 | 52,857,490 |
| 2021-09-08 | $33.30 | $34.45 | $32.57 | $32.67 | $32.20 | 73,655,700 |
| 2021-09-07 | $32.61 | $34.29 | $32.22 | $33.70 | $33.21 | 91,696,690 |
| 2021-09-06 | $30.70 | $33.68 | $30.55 | $33.00 | $32.52 | 99,779,200 |
| 2021-09-03 | $32.49 | $33.04 | $30.69 | $30.99 | $30.54 | 142,113,610 |
| 2021-09-02 | $30.01 | $31.14 | $29.83 | $30.72 | $30.28 | 107,530,880 |
| 2021-09-01 | $27.99 | $30.78 | $27.74 | $30.78 | $30.33 | 136,277,300 |
| 2021-08-31 | $26.77 | $28.44 | $26.60 | $27.98 | $27.57 | 43,398,040 |
| 2021-08-30 | $26.96 | $27.15 | $26.08 | $26.81 | $26.42 | 34,682,550 |
| 2021-08-27 | $27.99 | $27.99 | $26.94 | $26.98 | $26.59 | 45,611,600 |
| 2021-08-26 | $28.80 | $29.15 | $28.36 | $28.37 | $27.96 | 26,694,840 |
| 2021-08-25 | $29.01 | $29.25 | $28.69 | $28.83 | $28.41 | 26,220,550 |
| 2021-08-24 | $28.80 | $29.63 | $28.38 | $29.36 | $28.93 | 44,092,100 |
| 2021-08-23 | $28.99 | $29.26 | $28.43 | $28.81 | $28.39 | 33,163,480 |
| 2021-08-20 | $29.30 | $29.72 | $28.35 | $28.78 | $28.36 | 46,804,630 |
| 2021-08-19 | $31.25 | $31.26 | $29.29 | $29.35 | $28.92 | 72,114,650 |
| 2021-08-18 | $28.13 | $31.06 | $28.00 | $31.06 | $30.24 | 91,558,910 |
| 2021-08-17 | $27.56 | $29.89 | $27.54 | $28.24 | $27.49 | 60,502,080 |
| 2021-08-16 | $27.28 | $28.00 | $27.27 | $27.72 | $26.99 | 26,417,120 |
| 2021-08-13 | $27.18 | $27.38 | $26.89 | $27.28 | $26.56 | 14,922,920 |
| 2021-08-12 | $27.20 | $27.58 | $27.06 | $27.15 | $26.43 | 15,483,720 |
| 2021-08-11 | $27.98 | $28.18 | $27.24 | $27.42 | $26.70 | 28,210,330 |
| 2021-08-10 | $27.06 | $27.79 | $26.80 | $27.71 | $26.98 | 30,865,200 |
| 2021-08-09 | $26.38 | $27.30 | $26.31 | $27.10 | $26.38 | 26,578,420 |
| 2021-08-06 | $26.23 | $26.61 | $26.19 | $26.38 | $25.68 | 17,356,920 |
| 2021-08-05 | $26.70 | $26.96 | $26.12 | $26.21 | $25.52 | 21,240,220 |
| 2021-08-04 | $26.77 | $26.98 | $26.53 | $26.79 | $26.08 | 18,495,330 |
| 2021-08-03 | $26.93 | $27.56 | $26.84 | $26.88 | $26.17 | 28,209,550 |
| 2021-08-02 | $26.21 | $27.62 | $25.63 | $27.23 | $26.51 | 36,683,070 |
| 2021-07-30 | $26.96 | $26.98 | $26.33 | $26.39 | $25.69 | 23,696,350 |
| 2021-07-29 | $27.20 | $27.51 | $26.80 | $27.08 | $26.36 | 23,086,550 |
| 2021-07-28 | $26.84 | $27.38 | $26.60 | $26.91 | $26.20 | 20,639,390 |
| 2021-07-27 | $28.00 | $28.24 | $26.66 | $26.92 | $26.21 | 38,643,880 |
| 2021-07-26 | $29.55 | $29.55 | $27.97 | $28.00 | $27.26 | 41,907,780 |
| 2021-07-23 | $29.40 | $30.69 | $28.90 | $29.71 | $28.92 | 51,621,480 |
| 2021-07-22 | $28.69 | $30.00 | $28.66 | $29.83 | $29.04 | 39,813,880 |
| 2021-07-21 | $28.28 | $29.10 | $28.20 | $28.80 | $28.04 | 24,523,760 |
| 2021-07-20 | $28.09 | $28.67 | $28.01 | $28.19 | $27.45 | 16,171,050 |
| 2021-07-19 | $28.56 | $28.73 | $27.93 | $28.39 | $27.64 | 20,745,360 |
| 2021-07-16 | $29.19 | $29.42 | $28.76 | $28.91 | $28.15 | 20,773,990 |
| 2021-07-15 | $28.61 | $29.16 | $28.47 | $28.91 | $28.15 | 18,379,180 |
| 2021-07-14 | $29.30 | $29.30 | $28.41 | $28.84 | $28.08 | 24,776,960 |
| 2021-07-13 | $29.69 | $29.91 | $29.00 | $29.30 | $28.53 | 19,868,050 |
| 2021-07-12 | $29.64 | $30.27 | $29.26 | $29.75 | $28.96 | 28,734,280 |
| 2021-07-08 | $29.79 | $30.10 | $29.32 | $29.48 | $28.70 | 18,681,490 |
| 2021-07-07 | $29.49 | $30.18 | $29.36 | $29.65 | $28.87 | 20,598,450 |
| 2021-07-06 | $29.27 | $29.57 | $28.78 | $29.44 | $28.66 | 17,233,630 |
| 2021-07-05 | $29.63 | $29.73 | $28.90 | $29.24 | $28.47 | 18,064,060 |
| 2021-07-02 | $30.13 | $30.22 | $29.45 | $29.50 | $28.72 | 21,507,710 |
| 2021-07-01 | $31.95 | $32.26 | $30.07 | $30.13 | $29.33 | 28,817,810 |
| 2021-06-30 | $31.45 | $32.05 | $31.15 | $31.43 | $30.60 | 24,929,450 |
| 2021-06-29 | $31.46 | $31.75 | $30.74 | $30.85 | $30.03 | 21,996,570 |
| 2021-06-28 | $32.49 | $32.49 | $31.23 | $31.55 | $30.72 | 38,440,120 |
| 2021-06-25 | $32.30 | $33.19 | $31.73 | $32.51 | $31.65 | 43,401,750 |
| 2021-06-24 | $31.46 | $32.93 | $31.39 | $32.17 | $31.32 | 33,261,040 |
| 2021-06-23 | $30.98 | $31.90 | $30.98 | $31.46 | $30.63 | 18,216,860 |
| 2021-06-22 | $31.60 | $31.98 | $30.80 | $31.19 | $30.37 | 22,545,980 |
| 2021-06-21 | $30.87 | $31.93 | $30.65 | $31.58 | $30.75 | 27,978,470 |
| 2021-06-18 | $29.20 | $31.44 | $29.18 | $30.89 | $30.07 | 44,803,790 |
| 2021-06-17 | $29.93 | $30.45 | $28.18 | $29.54 | $28.76 | 39,279,880 |
| 2021-06-16 | $30.45 | $31.07 | $29.90 | $30.11 | $29.31 | 21,145,160 |
| 2021-06-15 | $30.80 | $30.92 | $30.12 | $30.68 | $29.87 | 20,376,890 |
| 2021-06-14 | $30.91 | $30.91 | $30.91 | $30.91 | $30.09 | 0 |
| 2021-06-11 | $32.05 | $32.33 | $30.88 | $30.91 | $30.09 | 34,397,370 |
| 2021-06-10 | $32.11 | $32.99 | $32.10 | $32.14 | $31.29 | 22,688,290 |
| 2021-06-09 | $32.75 | $33.05 | $32.22 | $32.32 | $31.47 | 19,359,430 |
| 2021-06-08 | $32.80 | $33.56 | $32.71 | $32.91 | $32.04 | 24,448,560 |
| 2021-06-07 | $32.85 | $33.80 | $32.30 | $33.10 | $32.23 | 30,991,880 |
| 2021-06-04 | $32.25 | $34.40 | $32.07 | $32.84 | $31.97 | 46,461,860 |
| 2021-06-03 | $32.60 | $33.51 | $32.30 | $32.77 | $31.90 | 28,094,460 |
| 2021-06-02 | $33.30 | $33.79 | $32.60 | $32.65 | $31.79 | 27,931,550 |
| 2021-06-01 | $33.66 | $33.76 | $32.80 | $33.32 | $32.44 | 38,559,090 |
| 2021-05-31 | $34.00 | $34.23 | $33.31 | $34.01 | $33.11 | 36,294,840 |
| 2021-05-28 | $33.93 | $35.00 | $33.35 | $34.27 | $33.36 | 61,502,690 |
| 2021-05-27 | $34.33 | $34.77 | $33.41 | $34.42 | $33.51 | 72,325,330 |
| 2021-05-26 | $35.00 | $36.17 | $34.08 | $34.45 | $33.54 | 135,997,670 |
| 2021-05-25 | $30.68 | $33.96 | $30.60 | $33.96 | $33.06 | 93,086,790 |
| 2021-05-24 | $30.48 | $31.51 | $30.43 | $30.87 | $30.05 | 37,521,740 |
| 2021-05-21 | $30.77 | $30.92 | $29.90 | $30.10 | $29.30 | 26,068,540 |
| 2021-05-20 | $30.25 | $31.37 | $30.18 | $30.70 | $29.89 | 39,440,010 |
| 2021-05-19 | $29.92 | $30.72 | $29.92 | $30.49 | $29.68 | 26,554,320 |
| 2021-05-18 | $30.20 | $30.76 | $29.72 | $30.19 | $29.39 | 29,923,710 |
| 2021-05-17 | $29.92 | $30.79 | $29.50 | $30.25 | $29.45 | 57,474,880 |
| 2021-05-14 | $27.19 | $29.92 | $27.18 | $29.92 | $29.13 | 60,981,530 |
| 2021-05-13 | $27.03 | $27.65 | $27.00 | $27.20 | $26.48 | 12,508,740 |
| 2021-05-12 | $26.95 | $27.30 | $26.94 | $27.20 | $26.48 | 10,647,840 |
| 2021-05-11 | $26.56 | $27.28 | $26.38 | $27.19 | $26.47 | 19,872,880 |
| 2021-05-10 | $26.53 | $26.78 | $26.21 | $26.55 | $25.85 | 15,474,100 |
| 2021-05-07 | $27.52 | $27.78 | $26.48 | $26.57 | $25.87 | 27,747,110 |
| 2021-05-06 | $28.91 | $29.17 | $27.68 | $27.79 | $27.06 | 20,585,590 |
| 2021-05-05 | $28.61 | $28.61 | $28.61 | $28.61 | $27.85 | 0 |
| 2021-05-04 | $28.61 | $28.61 | $28.61 | $28.61 | $27.85 | 0 |
| 2021-04-30 | $29.05 | $29.44 | $28.55 | $28.61 | $27.85 | 18,947,570 |
| 2021-04-29 | $28.53 | $29.73 | $28.53 | $29.04 | $28.27 | 24,272,850 |
| 2021-04-28 | $28.74 | $29.10 | $28.61 | $28.74 | $27.98 | 12,995,020 |
| 2021-04-27 | $28.65 | $29.14 | $28.26 | $29.07 | $28.30 | 19,059,600 |
| 2021-04-26 | $30.10 | $30.23 | $28.58 | $28.80 | $28.04 | 28,070,540 |
| 2021-04-23 | $30.12 | $30.36 | $29.75 | $29.98 | $29.19 | 20,100,750 |
| 2021-04-22 | $30.88 | $31.11 | $30.58 | $30.80 | $29.99 | 11,682,380 |
| 2021-04-21 | $30.75 | $31.09 | $30.71 | $30.81 | $30.00 | 10,417,800 |
| 2021-04-20 | $30.60 | $31.49 | $30.50 | $31.11 | $30.29 | 24,817,800 |
| 2021-04-19 | $29.87 | $30.80 | $29.54 | $30.70 | $29.89 | 22,323,420 |
| 2021-04-16 | $30.09 | $30.27 | $29.92 | $29.99 | $29.20 | 10,596,600 |
| 2021-04-15 | $30.16 | $30.25 | $29.61 | $30.09 | $29.29 | 11,214,440 |
| 2021-04-14 | $29.84 | $30.56 | $29.75 | $30.38 | $29.58 | 14,929,060 |
| 2021-04-13 | $29.65 | $30.00 | $29.23 | $29.87 | $29.08 | 17,723,730 |
| 2021-04-12 | $31.36 | $31.55 | $29.53 | $29.65 | $28.87 | 23,508,770 |
| 2021-04-09 | $32.00 | $32.10 | $31.35 | $31.36 | $30.53 | 15,701,050 |
| 2021-04-08 | $32.14 | $32.65 | $31.97 | $32.15 | $31.30 | 15,375,290 |
| 2021-04-07 | $32.80 | $32.80 | $32.12 | $32.31 | $31.46 | 16,380,990 |
| 2021-04-06 | $32.55 | $33.14 | $32.43 | $32.80 | $31.93 | 21,721,810 |
| 2021-04-05 | $32.19 | $32.19 | $32.19 | $32.19 | $31.34 | 0 |
| 2021-04-02 | $32.28 | $32.49 | $31.90 | $32.19 | $31.34 | 14,795,740 |
| 2021-04-01 | $31.99 | $32.48 | $31.89 | $32.15 | $31.30 | 12,526,380 |
| 2021-03-31 | $32.40 | $32.51 | $31.75 | $31.81 | $30.97 | 12,128,390 |
| 2021-03-30 | $32.32 | $32.62 | $32.21 | $32.44 | $31.58 | 11,526,330 |
| 2021-03-29 | $32.30 | $32.87 | $31.92 | $32.37 | $31.51 | 14,488,350 |
| 2021-03-26 | $32.25 | $32.53 | $31.91 | $32.24 | $31.39 | 14,721,230 |
| 2021-03-25 | $32.30 | $33.10 | $32.20 | $32.23 | $31.38 | 14,345,100 |
| 2021-03-24 | $32.20 | $33.72 | $32.19 | $32.62 | $31.76 | 27,487,630 |
| 2021-03-23 | $32.13 | $33.01 | $31.86 | $32.58 | $31.72 | 22,945,820 |
| 2021-03-22 | $32.00 | $32.40 | $31.71 | $32.13 | $31.28 | 17,276,850 |
| 2021-03-19 | $31.75 | $31.88 | $31.34 | $31.63 | $30.79 | 17,263,820 |
| 2021-03-18 | $31.99 | $32.49 | $31.79 | $32.08 | $31.23 | 18,914,620 |
| 2021-03-17 | $31.57 | $32.05 | $31.41 | $31.75 | $30.91 | 13,329,560 |
| 2021-03-16 | $31.49 | $31.86 | $31.26 | $31.63 | $30.79 | 12,587,550 |
| 2021-03-15 | $32.32 | $32.32 | $31.25 | $31.66 | $30.82 | 22,056,880 |
| 2021-03-12 | $33.14 | $33.50 | $31.82 | $32.88 | $32.01 | 30,792,410 |
| 2021-03-11 | $32.90 | $33.44 | $32.63 | $33.21 | $32.33 | 23,888,970 |
| 2021-03-10 | $34.55 | $34.64 | $32.86 | $32.89 | $32.02 | 24,439,840 |
| 2021-03-09 | $35.50 | $35.98 | $34.00 | $34.10 | $33.20 | 28,237,150 |
| 2021-03-08 | $37.80 | $37.80 | $35.80 | $35.92 | $34.97 | 27,376,830 |
| 2021-03-05 | $35.63 | $37.89 | $35.59 | $37.32 | $36.33 | 42,338,590 |
| 2021-03-04 | $36.20 | $36.80 | $36.03 | $36.26 | $35.30 | 21,667,250 |
| 2021-03-03 | $35.80 | $36.58 | $35.75 | $36.46 | $35.50 | 20,758,180 |
| 2021-03-02 | $35.70 | $36.66 | $35.39 | $35.92 | $34.97 | 25,525,360 |
| 2021-03-01 | $35.32 | $35.50 | $34.21 | $35.45 | $34.51 | 19,170,050 |
| 2021-02-26 | $35.52 | $35.85 | $35.13 | $35.32 | $34.39 | 19,120,990 |
| 2021-02-25 | $35.81 | $36.42 | $35.45 | $36.01 | $35.06 | 21,610,520 |
| 2021-02-24 | $36.31 | $36.44 | $35.25 | $35.69 | $34.75 | 21,983,800 |
| 2021-02-23 | $36.63 | $37.09 | $35.97 | $36.11 | $35.16 | 20,153,350 |
| 2021-02-22 | $37.85 | $38.38 | $36.28 | $36.33 | $35.37 | 31,341,660 |
| 2021-02-19 | $36.88 | $37.86 | $36.60 | $37.78 | $36.78 | 24,388,840 |
| 2021-02-18 | $37.98 | $38.06 | $36.77 | $36.81 | $35.84 | 26,810,280 |
| 2021-02-17 | $37.01 | $37.01 | $37.01 | $37.01 | $36.03 | 0 |
| 2021-02-16 | $37.01 | $37.01 | $37.01 | $37.01 | $36.03 | 0 |
| 2021-02-15 | $37.01 | $37.01 | $37.01 | $37.01 | $36.03 | 0 |
| 2021-02-12 | $37.01 | $37.01 | $37.01 | $37.01 | $36.03 | 0 |
| 2021-02-11 | $37.01 | $37.01 | $37.01 | $37.01 | $36.03 | 0 |
| 2021-02-10 | $36.45 | $37.38 | $36.18 | $37.01 | $36.03 | 26,231,010 |
| 2021-02-09 | $35.57 | $36.64 | $35.05 | $36.43 | $35.47 | 31,372,640 |
| 2021-02-08 | $35.16 | $35.99 | $34.20 | $35.56 | $34.62 | 33,495,220 |
| 2021-02-05 | $36.81 | $37.07 | $35.11 | $35.18 | $34.25 | 34,742,600 |
| 2021-02-04 | $38.80 | $38.80 | $36.52 | $36.81 | $35.84 | 39,421,700 |
| 2021-02-03 | $39.72 | $39.93 | $38.83 | $38.88 | $37.85 | 20,674,960 |
| 2021-02-02 | $40.00 | $40.25 | $39.35 | $39.68 | $38.63 | 22,655,380 |
| 2021-02-01 | $40.46 | $40.76 | $39.86 | $40.03 | $38.97 | 19,089,700 |
| 2021-01-29 | $40.75 | $40.91 | $39.67 | $40.06 | $39.00 | 24,400,490 |
| 2021-01-28 | $39.50 | $41.62 | $39.20 | $40.78 | $39.70 | 40,502,540 |
| 2021-01-27 | $40.03 | $40.46 | $39.60 | $39.82 | $38.77 | 18,490,420 |
| 2021-01-26 | $40.17 | $40.95 | $39.91 | $39.99 | $38.93 | 24,557,250 |
| 2021-01-25 | $41.20 | $41.55 | $40.59 | $40.77 | $39.69 | 32,378,940 |
| 2021-01-22 | $41.41 | $41.50 | $40.16 | $40.39 | $39.32 | 35,904,470 |
| 2021-01-21 | $41.57 | $42.33 | $40.88 | $41.58 | $40.48 | 41,344,670 |
| 2021-01-20 | $42.18 | $42.80 | $41.40 | $41.47 | $40.37 | 35,702,200 |
| 2021-01-19 | $42.30 | $43.26 | $42.03 | $42.22 | $41.10 | 34,725,260 |
| 2021-01-18 | $42.20 | $43.15 | $41.92 | $42.36 | $41.24 | 29,283,500 |
| 2021-01-15 | $42.69 | $43.57 | $42.34 | $42.48 | $41.36 | 29,467,230 |
| 2021-01-14 | $43.00 | $43.30 | $42.31 | $42.48 | $41.36 | 31,929,370 |
| 2021-01-13 | $45.00 | $45.00 | $43.18 | $43.40 | $42.25 | 56,103,360 |
| 2021-01-12 | $42.10 | $45.50 | $41.60 | $45.08 | $43.89 | 97,426,510 |
| 2021-01-11 | $43.90 | $44.20 | $42.30 | $42.42 | $41.30 | 44,019,370 |
| 2021-01-08 | $44.70 | $45.45 | $43.57 | $43.59 | $42.44 | 54,316,930 |
| 2021-01-07 | $43.48 | $44.65 | $43.27 | $44.36 | $43.19 | 62,752,250 |
| 2021-01-06 | $41.92 | $44.60 | $41.70 | $43.82 | $42.66 | 77,269,340 |
| 2021-01-05 | $41.57 | $42.10 | $40.88 | $41.78 | $40.68 | 37,188,340 |
| 2021-01-04 | $42.02 | $42.39 | $41.10 | $41.90 | $40.79 | 40,915,240 |
| 2021-01-01 | $42.00 | $42.00 | $42.00 | $42.00 | $40.89 | 0 |
| 2020-12-31 | $40.96 | $42.90 | $40.82 | $42.00 | $40.89 | 55,251,870 |
| 2020-12-30 | $39.55 | $40.65 | $39.18 | $40.65 | $39.58 | 31,386,690 |
| 2020-12-29 | $39.49 | $40.34 | $39.39 | $39.55 | $38.50 | 23,913,700 |
| 2020-12-28 | $39.60 | $40.13 | $39.28 | $39.29 | $38.25 | 22,869,970 |
| 2020-12-25 | $39.99 | $40.60 | $39.32 | $40.02 | $38.96 | 20,181,590 |
| 2020-12-24 | $40.69 | $41.03 | $40.01 | $40.09 | $39.03 | 16,840,490 |
| 2020-12-23 | $40.58 | $40.98 | $40.00 | $40.70 | $39.62 | 22,612,470 |
| 2020-12-22 | $41.64 | $42.42 | $40.43 | $40.45 | $39.38 | 28,169,320 |
| 2020-12-21 | $41.18 | $41.93 | $40.88 | $41.53 | $40.43 | 17,694,130 |
| 2020-12-18 | $41.60 | $42.10 | $41.36 | $41.38 | $40.29 | 17,373,690 |
| 2020-12-17 | $41.47 | $42.28 | $40.65 | $42.16 | $41.05 | 29,329,480 |
| 2020-12-16 | $42.27 | $42.28 | $41.42 | $41.46 | $40.36 | 19,774,860 |
| 2020-12-15 | $42.46 | $42.60 | $41.88 | $42.29 | $41.17 | 21,618,360 |
| 2020-12-14 | $43.70 | $43.97 | $42.41 | $42.71 | $41.58 | 29,757,060 |
| 2020-12-11 | $43.00 | $44.60 | $42.70 | $43.49 | $42.34 | 70,778,580 |
| 2020-12-10 | $41.73 | $43.87 | $41.53 | $43.00 | $41.86 | 30,940,830 |
| 2020-12-09 | $43.10 | $43.59 | $41.78 | $41.85 | $40.74 | 28,387,900 |
| 2020-12-08 | $43.35 | $43.88 | $42.30 | $42.79 | $41.66 | 21,802,600 |
| 2020-12-07 | $44.02 | $44.17 | $43.44 | $43.44 | $42.29 | 15,385,420 |
| 2020-12-04 | $44.35 | $44.37 | $43.58 | $44.03 | $42.87 | 22,937,490 |
| 2020-12-03 | $44.30 | $44.97 | $44.08 | $44.67 | $43.49 | 27,847,040 |
| 2020-12-02 | $44.69 | $45.39 | $44.16 | $44.44 | $43.27 | 36,685,020 |
| 2020-12-01 | $43.30 | $45.15 | $42.95 | $44.69 | $43.51 | 55,265,430 |
| 2020-11-30 | $44.66 | $45.68 | $43.58 | $43.71 | $42.56 | 64,971,680 |
| 2020-11-27 | $42.54 | $44.16 | $42.20 | $44.08 | $42.92 | 40,239,910 |
| 2020-11-26 | $42.24 | $42.91 | $42.01 | $42.58 | $41.45 | 15,207,990 |
| 2020-11-25 | $43.51 | $43.89 | $42.20 | $42.23 | $41.11 | 23,142,770 |
| 2020-11-24 | $44.20 | $44.20 | $43.32 | $43.40 | $42.25 | 24,221,600 |
| 2020-11-23 | $43.44 | $44.87 | $43.08 | $44.29 | $43.12 | 42,967,560 |
| 2020-11-20 | $43.50 | $43.75 | $43.10 | $43.62 | $42.47 | 17,303,240 |
| 2020-11-19 | $42.62 | $44.03 | $42.00 | $43.37 | $42.22 | 22,674,740 |
| 2020-11-18 | $42.96 | $44.07 | $42.90 | $43.09 | $41.95 | 22,903,150 |
| 2020-11-17 | $43.08 | $43.08 | $41.66 | $42.63 | $41.50 | 19,164,040 |
| 2020-11-16 | $43.50 | $43.51 | $42.70 | $43.14 | $42.00 | 13,445,150 |
| 2020-11-13 | $42.83 | $43.29 | $42.56 | $43.03 | $41.89 | 11,970,800 |
| 2020-11-12 | $43.46 | $43.69 | $42.82 | $43.15 | $42.01 | 14,720,430 |
| 2020-11-11 | $44.30 | $44.96 | $43.22 | $43.37 | $42.22 | 22,440,030 |
| 2020-11-10 | $46.20 | $46.30 | $44.49 | $44.79 | $43.61 | 34,793,700 |
| 2020-11-09 | $43.60 | $46.35 | $43.47 | $45.52 | $44.32 | 52,853,690 |
| 2020-11-06 | $43.57 | $44.11 | $42.80 | $43.14 | $42.00 | 27,958,280 |
| 2020-11-05 | $43.53 | $44.25 | $43.06 | $43.57 | $42.42 | 27,811,760 |
| 2020-11-04 | $42.68 | $43.46 | $42.22 | $42.81 | $41.68 | 20,160,680 |
| 2020-11-03 | $41.40 | $43.46 | $41.10 | $42.90 | $41.77 | 34,856,920 |
| 2020-11-02 | $42.77 | $43.85 | $38.51 | $41.49 | $40.39 | 44,577,140 |
| 2020-10-30 | $43.94 | $44.65 | $42.77 | $42.79 | $41.66 | 22,349,070 |
| 2020-10-29 | $43.00 | $44.55 | $42.90 | $44.00 | $42.84 | 26,286,730 |
| 2020-10-28 | $43.84 | $44.12 | $43.18 | $43.84 | $42.68 | 19,879,350 |
| 2020-10-27 | $42.81 | $44.38 | $42.70 | $43.91 | $42.75 | 28,709,760 |
| 2020-10-26 | $44.95 | $44.95 | $42.08 | $42.97 | $41.83 | 38,080,380 |
| 2020-10-23 | $47.69 | $47.79 | $45.18 | $45.40 | $44.20 | 25,439,640 |
| 2020-10-22 | $46.90 | $47.80 | $46.72 | $47.30 | $46.05 | 20,077,360 |
| 2020-10-21 | $47.60 | $47.78 | $47.03 | $47.09 | $45.85 | 18,150,340 |
| 2020-10-20 | $48.72 | $48.79 | $46.88 | $47.80 | $46.54 | 35,983,930 |
| 2020-10-19 | $50.22 | $50.31 | $49.05 | $49.11 | $47.81 | 23,708,030 |
| 2020-10-16 | $50.13 | $50.29 | $49.86 | $49.94 | $48.62 | 15,126,640 |
| 2020-10-15 | $49.93 | $50.48 | $49.88 | $49.91 | $48.59 | 15,077,600 |
| 2020-10-14 | $50.95 | $51.07 | $49.84 | $49.93 | $48.61 | 23,846,360 |
| 2020-10-13 | $50.98 | $51.20 | $50.60 | $50.95 | $49.60 | 24,295,370 |
| 2020-10-12 | $50.20 | $51.80 | $49.93 | $51.78 | $50.41 | 43,317,890 |
| 2020-10-09 | $50.49 | $50.64 | $49.00 | $50.00 | $48.68 | 29,644,590 |
| 2020-10-08 | $49.82 | $49.82 | $49.82 | $49.82 | $48.50 | 0 |
| 2020-10-07 | $49.82 | $49.82 | $49.82 | $49.82 | $48.50 | 0 |
| 2020-10-06 | $49.82 | $49.82 | $49.82 | $49.82 | $48.50 | 0 |
| 2020-10-05 | $49.82 | $49.82 | $49.82 | $49.82 | $48.50 | 0 |
| 2020-10-02 | $49.82 | $49.82 | $49.82 | $49.82 | $48.50 | 0 |
| 2020-10-01 | $49.82 | $49.82 | $49.82 | $49.82 | $48.50 | 0 |
| 2020-09-30 | $50.50 | $50.50 | $49.63 | $49.82 | $48.50 | 16,149,870 |
| 2020-09-29 | $50.42 | $50.80 | $50.00 | $50.05 | $48.73 | 19,199,820 |
| 2020-09-28 | $50.35 | $50.67 | $50.07 | $50.14 | $48.82 | 12,755,290 |
| 2020-09-25 | $50.10 | $50.96 | $49.85 | $50.38 | $49.05 | 23,487,830 |
| 2020-09-24 | $50.00 | $51.05 | $49.84 | $49.98 | $48.66 | 20,947,860 |
| 2020-09-23 | $51.12 | $51.43 | $50.39 | $50.56 | $49.22 | 24,832,570 |
| 2020-09-22 | $51.43 | $53.28 | $51.31 | $51.43 | $50.07 | 39,221,480 |
| 2020-09-21 | $54.55 | $54.95 | $52.00 | $52.00 | $50.63 | 54,169,680 |
| 2020-09-18 | $49.20 | $52.86 | $49.20 | $52.23 | $50.85 | 56,462,700 |
| 2020-09-17 | $50.73 | $51.20 | $49.15 | $49.95 | $48.63 | 36,850,290 |
| 2020-09-16 | $51.12 | $52.50 | $50.96 | $51.24 | $49.89 | 33,071,500 |
| 2020-09-15 | $51.20 | $51.64 | $50.55 | $51.43 | $50.07 | 26,480,400 |
| 2020-09-14 | $51.03 | $51.47 | $50.31 | $51.25 | $49.90 | 26,423,620 |
| 2020-09-11 | $50.10 | $51.40 | $50.10 | $51.03 | $49.68 | 26,464,490 |
| 2020-09-10 | $50.97 | $52.38 | $50.30 | $50.77 | $49.43 | 41,993,270 |
| 2020-09-09 | $49.12 | $51.92 | $49.12 | $50.43 | $49.10 | 39,032,870 |
| 2020-09-08 | $48.97 | $51.76 | $48.01 | $50.78 | $49.44 | 41,775,900 |
| 2020-09-07 | $50.94 | $50.94 | $48.20 | $48.48 | $47.20 | 34,813,590 |
| 2020-09-04 | $50.70 | $51.70 | $50.70 | $51.08 | $49.73 | 20,817,710 |
| 2020-09-03 | $52.03 | $53.05 | $51.85 | $52.02 | $50.65 | 24,587,000 |
| 2020-09-02 | $52.90 | $53.02 | $51.69 | $52.31 | $50.93 | 27,294,520 |
| 2020-09-01 | $51.75 | $52.72 | $51.60 | $52.47 | $51.08 | 22,796,360 |
| 2020-08-31 | $53.30 | $54.48 | $52.22 | $52.27 | $50.89 | 45,263,850 |
| 2020-08-28 | $51.43 | $53.69 | $50.80 | $53.46 | $52.05 | 45,800,400 |
| 2020-08-27 | $51.08 | $52.19 | $50.20 | $51.60 | $50.24 | 30,747,780 |
| 2020-08-26 | $52.07 | $52.52 | $50.50 | $50.66 | $49.32 | 43,756,450 |
| 2020-08-25 | $53.36 | $54.39 | $51.98 | $52.06 | $50.68 | 43,506,490 |
| 2020-08-24 | $54.43 | $54.58 | $53.25 | $53.59 | $52.17 | 24,916,640 |
| 2020-08-21 | $53.53 | $54.68 | $53.30 | $53.89 | $52.47 | 30,686,010 |
| 2020-08-20 | $55.01 | $55.10 | $53.10 | $53.16 | $51.76 | 47,587,430 |
| 2020-08-19 | $55.56 | $57.47 | $55.07 | $55.85 | $54.37 | 56,053,550 |
| 2020-08-18 | $55.64 | $57.28 | $55.02 | $55.56 | $54.09 | 52,526,750 |
| 2020-08-17 | $55.57 | $58.38 | $55.57 | $56.18 | $54.70 | 78,813,080 |
| 2020-08-14 | $53.55 | $55.20 | $53.55 | $54.35 | $52.91 | 46,500,870 |
| 2020-08-13 | $56.00 | $57.74 | $54.98 | $55.06 | $53.61 | 66,464,040 |
| 2020-08-12 | $54.05 | $57.79 | $52.60 | $56.45 | $54.96 | 90,759,760 |
| 2020-08-11 | $58.00 | $59.83 | $54.69 | $55.08 | $53.62 | 121,201,390 |
| 2020-08-10 | $52.94 | $60.14 | $52.55 | $59.27 | $57.70 | 139,763,240 |
| 2020-08-07 | $50.05 | $58.00 | $49.69 | $54.67 | $53.23 | 122,454,720 |
| 2020-08-06 | $48.54 | $53.12 | $47.60 | $52.75 | $51.36 | 88,944,060 |
| 2020-08-05 | $48.07 | $48.92 | $47.42 | $48.29 | $47.01 | 31,975,160 |
| 2020-08-04 | $48.90 | $49.04 | $48.03 | $48.38 | $47.10 | 41,222,950 |
| 2020-08-03 | $48.86 | $49.26 | $47.76 | $49.00 | $47.71 | 50,543,440 |
| 2020-07-31 | $48.23 | $49.78 | $47.74 | $48.63 | $47.35 | 51,060,640 |
| 2020-07-30 | $49.48 | $49.48 | $48.28 | $48.54 | $47.26 | 49,841,820 |
| 2020-07-29 | $46.74 | $50.00 | $46.51 | $49.85 | $48.53 | 73,483,550 |
| 2020-07-28 | $46.77 | $46.86 | $45.78 | $46.20 | $44.98 | 23,088,400 |
| 2020-07-27 | $45.82 | $46.68 | $44.92 | $46.26 | $45.04 | 34,259,620 |
| 2020-07-24 | $48.49 | $48.65 | $44.75 | $45.83 | $44.62 | 55,484,800 |
| 2020-07-23 | $47.01 | $48.27 | $46.50 | $47.75 | $46.49 | 36,686,100 |
| 2020-07-22 | $48.00 | $49.68 | $47.69 | $48.17 | $46.90 | 52,049,810 |
| 2020-07-21 | $48.64 | $49.30 | $47.68 | $47.92 | $46.65 | 40,959,160 |
| 2020-07-20 | $49.40 | $51.50 | $48.71 | $49.32 | $48.02 | 57,533,910 |
| 2020-07-17 | $47.31 | $49.19 | $45.60 | $47.20 | $45.95 | 56,049,320 |
| 2020-07-16 | $50.50 | $52.31 | $46.28 | $46.51 | $45.28 | 64,173,900 |
| 2020-07-15 | $51.50 | $52.99 | $50.45 | $51.42 | $50.06 | 66,329,050 |
| 2020-07-14 | $50.56 | $52.33 | $49.94 | $51.29 | $49.93 | 54,630,400 |
| 2020-07-13 | $50.20 | $52.77 | $49.41 | $51.30 | $49.94 | 65,601,740 |
| 2020-07-10 | $51.64 | $52.65 | $50.24 | $50.50 | $49.17 | 68,046,110 |
| 2020-07-09 | $52.68 | $55.90 | $51.23 | $53.30 | $51.89 | 82,435,990 |
| 2020-07-08 | $49.01 | $55.18 | $48.99 | $53.82 | $52.40 | 99,238,490 |
| 2020-07-07 | $52.41 | $52.64 | $48.50 | $50.16 | $48.83 | 119,581,560 |
| 2020-07-06 | $48.84 | $52.47 | $48.18 | $52.40 | $51.02 | 107,029,090 |
| 2020-07-03 | $47.50 | $47.70 | $44.75 | $47.70 | $46.44 | 114,515,170 |
| 2020-07-02 | $39.39 | $43.36 | $39.20 | $43.36 | $42.21 | 82,556,580 |
| 2020-07-01 | $39.37 | $40.05 | $38.72 | $39.42 | $38.38 | 52,010,680 |
| 2020-06-30 | $37.69 | $40.62 | $37.28 | $39.38 | $38.34 | 60,074,240 |
| 2020-06-29 | $37.70 | $38.36 | $37.00 | $37.70 | $36.47 | 59,233,210 |
| 2020-06-26 | $37.95 | $37.95 | $37.95 | $37.95 | $36.71 | 0 |
| 2020-06-25 | $37.95 | $37.95 | $37.95 | $37.95 | $36.71 | 0 |
| 2020-06-24 | $38.88 | $38.99 | $37.37 | $37.95 | $36.71 | 47,354,320 |
| 2020-06-23 | $37.69 | $38.56 | $37.13 | $38.37 | $37.12 | 70,248,690 |
| 2020-06-22 | $37.07 | $40.00 | $36.89 | $37.73 | $36.50 | 118,636,700 |
| 2020-06-19 | $33.68 | $37.07 | $33.58 | $37.07 | $35.86 | 113,940,660 |
| 2020-06-18 | $33.47 | $34.20 | $33.19 | $33.70 | $32.60 | 25,578,930 |
| 2020-06-17 | $33.56 | $33.65 | $33.16 | $33.40 | $32.31 | 16,638,440 |
| 2020-06-16 | $33.56 | $33.74 | $33.18 | $33.56 | $32.47 | 19,825,380 |
| 2020-06-15 | $33.39 | $34.27 | $33.00 | $33.01 | $31.94 | 32,622,390 |
| 2020-06-12 | $32.59 | $33.45 | $32.40 | $33.04 | $31.96 | 23,948,310 |
| 2020-06-11 | $33.62 | $34.33 | $33.33 | $33.41 | $32.32 | 27,597,910 |
| 2020-06-10 | $33.75 | $33.88 | $33.51 | $33.59 | $32.50 | 16,957,190 |
| 2020-06-09 | $33.80 | $34.40 | $33.68 | $33.94 | $32.83 | 26,724,090 |
| 2020-06-08 | $34.09 | $34.11 | $33.65 | $33.73 | $32.63 | 20,730,400 |
| 2020-06-05 | $33.27 | $34.40 | $33.01 | $34.04 | $32.93 | 37,109,860 |
| 2020-06-04 | $33.64 | $33.70 | $32.92 | $33.03 | $31.95 | 18,720,230 |
| 2020-06-03 | $33.89 | $34.45 | $33.20 | $33.28 | $32.20 | 31,112,500 |
| 2020-06-02 | $33.99 | $34.29 | $33.51 | $33.61 | $32.52 | 27,383,470 |
| 2020-06-01 | $32.99 | $34.35 | $32.80 | $33.98 | $32.87 | 48,040,920 |
| 2020-05-29 | $32.07 | $32.31 | $31.80 | $31.98 | $30.94 | 14,954,060 |
| 2020-05-28 | $31.83 | $33.05 | $31.83 | $32.36 | $31.31 | 29,268,630 |
| 2020-05-27 | $32.20 | $32.40 | $31.71 | $31.79 | $30.75 | 15,346,290 |
| 2020-05-26 | $31.95 | $32.46 | $31.86 | $32.30 | $31.25 | 19,694,440 |
| 2020-05-25 | $31.71 | $32.12 | $31.50 | $31.67 | $30.64 | 16,549,900 |
| 2020-05-22 | $33.33 | $33.59 | $31.82 | $31.88 | $30.84 | 35,335,010 |
| 2020-05-21 | $34.31 | $34.52 | $33.51 | $33.53 | $32.44 | 21,155,040 |
| 2020-05-20 | $34.29 | $34.78 | $33.92 | $34.29 | $33.17 | 22,208,570 |
| 2020-05-19 | $34.58 | $34.66 | $34.02 | $34.31 | $33.19 | 23,442,070 |
| 2020-05-18 | $34.18 | $34.64 | $33.62 | $33.99 | $32.88 | 26,299,390 |
| 2020-05-15 | $34.83 | $34.99 | $34.34 | $34.37 | $33.25 | 24,134,170 |
| 2020-05-14 | $34.87 | $35.05 | $34.50 | $34.51 | $33.39 | 24,258,680 |
| 2020-05-13 | $34.90 | $35.50 | $34.69 | $35.18 | $34.03 | 29,324,440 |
| 2020-05-12 | $35.10 | $35.95 | $35.10 | $35.51 | $34.35 | 43,886,680 |
| 2020-05-11 | $35.23 | $35.56 | $34.58 | $34.84 | $33.71 | 34,147,080 |
| 2020-05-08 | $35.34 | $35.98 | $34.71 | $35.22 | $34.07 | 56,574,990 |
| 2020-05-07 | $34.95 | $35.83 | $34.65 | $34.74 | $33.61 | 48,068,920 |
| 2020-05-06 | $34.00 | $35.07 | $33.98 | $35.04 | $33.90 | 43,264,480 |
| 2020-05-05 | $34.99 | $34.99 | $34.99 | $34.99 | $33.85 | 0 |
| 2020-05-04 | $34.99 | $34.99 | $34.99 | $34.99 | $33.85 | 0 |
| 2020-05-01 | $34.99 | $34.99 | $34.99 | $34.99 | $33.85 | 0 |
| 2020-04-30 | $34.41 | $35.08 | $34.20 | $34.99 | $33.85 | 51,889,950 |
| 2020-04-29 | $33.88 | $34.49 | $33.68 | $33.98 | $32.87 | 30,579,100 |
| 2020-04-28 | $34.56 | $34.94 | $33.50 | $34.28 | $33.16 | 62,873,960 |
| 2020-04-27 | $33.30 | $34.56 | $33.27 | $33.49 | $32.40 | 53,602,420 |
| 2020-04-24 | $33.51 | $33.97 | $32.48 | $32.85 | $31.78 | 41,928,800 |
| 2020-04-23 | $34.17 | $34.47 | $33.71 | $33.71 | $32.61 | 38,604,690 |
| 2020-04-22 | $34.22 | $34.74 | $33.84 | $34.58 | $33.45 | 42,590,090 |
| 2020-04-21 | $34.73 | $35.14 | $34.06 | $34.40 | $33.28 | 49,626,840 |
| 2020-04-20 | $34.95 | $35.84 | $34.81 | $35.28 | $34.13 | 54,446,630 |
| 2020-04-17 | $36.04 | $36.29 | $34.80 | $34.94 | $33.80 | 87,044,830 |
| 2020-04-16 | $32.92 | $36.45 | $32.91 | $36.20 | $35.02 | 108,849,110 |
| 2020-04-15 | $32.01 | $34.98 | $31.81 | $33.26 | $32.18 | 88,165,810 |
| 2020-04-14 | $30.40 | $33.19 | $30.26 | $32.85 | $31.78 | 72,208,970 |
| 2020-04-13 | $30.53 | $30.85 | $30.00 | $30.17 | $29.19 | 19,519,150 |
| 2020-04-10 | $31.72 | $31.75 | $30.72 | $30.90 | $29.89 | 23,377,600 |
| 2020-04-09 | $31.31 | $32.33 | $31.31 | $31.51 | $30.48 | 35,880,120 |
| 2020-04-08 | $30.97 | $31.36 | $30.90 | $31.05 | $30.04 | 19,248,320 |
| 2020-04-07 | $31.20 | $31.64 | $30.90 | $31.30 | $30.28 | 36,101,390 |
| 2020-04-06 | $30.50 | $30.50 | $30.50 | $30.50 | $29.51 | 0 |
| 2020-04-03 | $31.00 | $31.15 | $30.42 | $30.50 | $29.51 | 20,488,430 |
| 2020-04-02 | $30.16 | $31.22 | $30.13 | $31.22 | $30.20 | 24,657,260 |
| 2020-04-01 | $30.89 | $31.43 | $30.33 | $30.54 | $29.55 | 23,592,280 |
| 2020-03-31 | $31.60 | $31.66 | $31.02 | $31.03 | $30.02 | 22,832,210 |
| 2020-03-30 | $30.50 | $31.36 | $30.04 | $31.10 | $30.09 | 27,166,480 |
| 2020-03-27 | $31.22 | $31.99 | $30.98 | $31.16 | $30.15 | 33,888,510 |
| 2020-03-26 | $31.01 | $31.42 | $30.68 | $30.81 | $29.81 | 26,198,460 |
| 2020-03-25 | $31.00 | $31.85 | $31.00 | $31.40 | $30.38 | 44,125,310 |
| 2020-03-24 | $29.95 | $30.20 | $29.10 | $30.12 | $29.14 | 36,634,720 |
| 2020-03-23 | $30.05 | $30.70 | $28.81 | $29.10 | $28.15 | 31,994,680 |
| 2020-03-20 | $31.15 | $31.25 | $30.36 | $31.20 | $30.18 | 30,778,680 |
| 2020-03-19 | $30.50 | $31.50 | $29.77 | $30.78 | $29.78 | 47,993,900 |
| 2020-03-18 | $31.76 | $32.37 | $30.08 | $30.12 | $29.14 | 46,489,780 |
| 2020-03-17 | $33.00 | $33.38 | $30.20 | $31.54 | $30.51 | 50,218,670 |
| 2020-03-16 | $35.00 | $35.25 | $31.66 | $32.03 | $30.99 | 55,505,780 |
| 2020-03-13 | $33.00 | $35.94 | $33.00 | $34.95 | $33.81 | 58,315,370 |
| 2020-03-12 | $35.50 | $36.26 | $34.96 | $35.52 | $34.36 | 42,075,960 |
| 2020-03-11 | $37.34 | $37.49 | $35.82 | $35.85 | $34.68 | 58,344,590 |
| 2020-03-10 | $35.90 | $38.27 | $35.35 | $37.32 | $36.10 | 90,667,010 |
| 2020-03-09 | $35.30 | $37.40 | $34.60 | $35.96 | $34.79 | 90,168,060 |
| 2020-03-06 | $38.00 | $38.50 | $36.10 | $36.10 | $34.92 | 112,668,250 |
| 2020-03-05 | $36.58 | $38.89 | $35.65 | $38.89 | $37.62 | 145,716,630 |
| 2020-03-04 | $33.20 | $35.35 | $33.20 | $35.35 | $34.20 | 81,168,110 |
| 2020-03-03 | $33.95 | $34.35 | $33.03 | $33.52 | $32.43 | 55,712,200 |
| 2020-03-02 | $33.01 | $33.92 | $32.16 | $33.24 | $32.16 | 55,464,770 |
| 2020-02-28 | $33.80 | $34.77 | $31.61 | $32.21 | $31.16 | 75,485,450 |
| 2020-02-27 | $35.00 | $36.00 | $34.66 | $35.12 | $33.98 | 62,978,740 |
| 2020-02-26 | $34.00 | $36.16 | $34.00 | $34.65 | $33.52 | 84,048,100 |
| 2020-02-25 | $34.15 | $35.37 | $33.21 | $34.80 | $33.67 | 74,615,160 |
| 2020-02-24 | $34.78 | $35.97 | $34.23 | $35.14 | $34.00 | 69,651,230 |
| 2020-02-21 | $34.99 | $36.77 | $34.34 | $34.97 | $33.83 | 101,953,330 |
| 2020-02-20 | $32.88 | $36.00 | $32.26 | $35.47 | $34.31 | 121,842,200 |
| 2020-02-19 | $33.13 | $34.10 | $32.77 | $32.79 | $31.72 | 70,008,810 |
| 2020-02-18 | $33.70 | $33.95 | $33.03 | $33.45 | $32.36 | 56,342,180 |
| 2020-02-17 | $33.66 | $34.12 | $32.87 | $33.79 | $32.69 | 95,627,310 |
| 2020-02-14 | $31.90 | $33.18 | $31.73 | $32.44 | $31.38 | 64,738,470 |
| 2020-02-13 | $33.38 | $33.45 | $32.10 | $32.19 | $31.14 | 60,918,710 |
| 2020-02-12 | $32.63 | $33.66 | $32.18 | $33.20 | $32.12 | 64,420,850 |
| 2020-02-11 | $33.40 | $34.48 | $32.74 | $32.77 | $31.70 | 72,743,010 |
| 2020-02-10 | $32.20 | $33.66 | $32.12 | $33.00 | $31.93 | 65,522,350 |
| 2020-02-07 | $32.45 | $33.87 | $32.10 | $32.91 | $31.84 | 93,610,780 |
| 2020-02-06 | $31.06 | $33.66 | $30.70 | $32.91 | $31.84 | 107,394,850 |
| 2020-02-05 | $30.80 | $32.38 | $30.50 | $31.06 | $30.05 | 85,437,990 |
| 2020-02-04 | $27.56 | $31.90 | $27.56 | $31.15 | $30.14 | 111,826,020 |
| 2020-02-03 | $30.51 | $30.51 | $30.51 | $30.51 | $29.52 | 5,635,200 |
| 2020-01-31 | $33.90 | $33.90 | $33.90 | $33.90 | $32.80 | 0 |
| 2020-01-30 | $33.90 | $33.90 | $33.90 | $33.90 | $32.80 | 0 |
| 2020-01-29 | $33.90 | $33.90 | $33.90 | $33.90 | $32.80 | 0 |
| 2020-01-28 | $33.90 | $33.90 | $33.90 | $33.90 | $32.80 | 0 |
| 2020-01-27 | $33.90 | $33.90 | $33.90 | $33.90 | $32.80 | 0 |
| 2020-01-24 | $33.90 | $33.90 | $33.90 | $33.90 | $32.80 | 0 |
| 2020-01-23 | $33.90 | $35.44 | $32.80 | $33.90 | $32.80 | 93,651,870 |
| 2020-01-22 | $31.81 | $34.93 | $31.36 | $34.93 | $33.79 | 105,873,080 |
| 2020-01-21 | $31.56 | $32.95 | $31.32 | $31.75 | $30.72 | 60,333,890 |
| 2020-01-20 | $30.89 | $31.81 | $30.65 | $31.70 | $30.67 | 41,820,640 |
| 2020-01-17 | $30.91 | $32.00 | $30.91 | $31.24 | $30.22 | 50,828,100 |
| 2020-01-16 | $30.88 | $31.07 | $30.55 | $30.70 | $29.70 | 27,981,450 |
| 2020-01-15 | $31.07 | $31.19 | $30.50 | $30.68 | $29.68 | 31,452,360 |
| 2020-01-14 | $31.92 | $31.99 | $31.01 | $31.08 | $30.07 | 43,272,010 |
| 2020-01-13 | $31.30 | $31.87 | $30.10 | $31.87 | $30.83 | 60,593,940 |
| 2020-01-10 | $31.80 | $32.22 | $31.06 | $31.31 | $30.29 | 50,994,760 |
| 2020-01-09 | $31.38 | $31.83 | $30.73 | $31.00 | $29.99 | 51,576,880 |
| 2020-01-08 | $31.20 | $31.56 | $30.33 | $30.58 | $29.58 | 67,639,780 |
| 2020-01-07 | $30.98 | $32.50 | $30.70 | $31.86 | $30.82 | 67,427,010 |
| 2020-01-06 | $30.30 | $31.73 | $30.13 | $30.91 | $29.90 | 58,455,560 |
| 2020-01-03 | $31.00 | $31.76 | $30.56 | $31.07 | $30.06 | 59,029,030 |
| 2020-01-02 | $31.25 | $33.22 | $30.98 | $31.31 | $30.29 | 100,640,440 |
| 2020-01-01 | $30.40 | $30.40 | $30.40 | $30.40 | $29.41 | 0 |
| 2019-12-31 | $30.40 | $31.20 | $29.80 | $30.40 | $29.41 | 68,649,140 |
| 2019-12-30 | $28.43 | $31.49 | $27.98 | $30.95 | $29.94 | 112,877,640 |
| 2019-12-27 | $30.00 | $31.65 | $28.78 | $28.81 | $27.87 | 132,133,430 |
| 2019-12-26 | $28.00 | $30.66 | $27.68 | $30.51 | $29.52 | 106,476,900 |
| 2019-12-25 | $27.70 | $28.78 | $27.44 | $27.87 | $26.96 | 68,739,810 |
| 2019-12-24 | $27.15 | $28.01 | $26.73 | $28.01 | $27.10 | 64,814,800 |
| 2019-12-23 | $27.20 | $28.66 | $26.43 | $26.67 | $25.80 | 90,441,780 |
| 2019-12-20 | $28.20 | $29.60 | $27.79 | $27.97 | $27.06 | 108,043,020 |
| 2019-12-19 | $27.58 | $28.39 | $27.05 | $27.70 | $26.80 | 73,659,760 |
| 2019-12-18 | $27.46 | $29.30 | $27.00 | $28.04 | $27.13 | 121,942,790 |
| 2019-12-17 | $26.83 | $29.81 | $26.35 | $27.46 | $26.57 | 160,682,460 |
| 2019-12-16 | $25.87 | $27.12 | $24.88 | $27.12 | $26.24 | 151,439,530 |
| 2019-12-13 | $22.78 | $24.65 | $22.64 | $24.65 | $23.85 | 102,919,010 |
| 2019-12-12 | $22.56 | $22.65 | $22.39 | $22.41 | $21.68 | 19,715,060 |
| 2019-12-11 | $22.62 | $23.00 | $22.41 | $22.64 | $21.90 | 29,375,910 |
| 2019-12-10 | $22.63 | $22.67 | $22.34 | $22.55 | $21.82 | 20,001,150 |
| 2019-12-09 | $22.75 | $22.80 | $22.59 | $22.70 | $21.96 | 22,110,220 |
| 2019-12-06 | $22.72 | $22.84 | $22.44 | $22.68 | $21.94 | 24,349,460 |
| 2019-12-05 | $22.44 | $22.84 | $22.40 | $22.71 | $21.97 | 36,069,830 |
| 2019-12-04 | $22.50 | $22.53 | $22.32 | $22.35 | $21.62 | 16,099,000 |
| 2019-12-03 | $22.20 | $22.64 | $22.11 | $22.64 | $21.90 | 22,721,580 |
| 2019-12-02 | $22.80 | $22.98 | $22.41 | $22.44 | $21.71 | 27,392,600 |
| 2019-11-29 | $22.26 | $22.59 | $22.20 | $22.39 | $21.66 | 16,579,210 |
| 2019-11-28 | $22.44 | $22.67 | $22.25 | $22.35 | $21.62 | 17,940,500 |
| 2019-11-27 | $22.70 | $22.75 | $22.42 | $22.52 | $21.79 | 19,246,660 |
| 2019-11-26 | $23.00 | $23.18 | $22.58 | $22.90 | $22.15 | 42,579,200 |
| 2019-11-25 | $22.71 | $23.07 | $22.39 | $23.07 | $22.32 | 39,946,030 |
| 2019-11-22 | $22.40 | $23.09 | $22.40 | $22.68 | $21.94 | 40,495,860 |
| 2019-11-21 | $22.25 | $22.63 | $22.22 | $22.40 | $21.67 | 19,401,670 |
| 2019-11-20 | $22.88 | $23.19 | $22.54 | $22.59 | $21.85 | 30,544,980 |
| 2019-11-19 | $22.40 | $22.89 | $22.36 | $22.88 | $22.13 | 29,529,900 |
| 2019-11-18 | $22.00 | $22.63 | $21.90 | $22.41 | $21.68 | 22,818,800 |
| 2019-11-15 | $22.49 | $22.73 | $22.13 | $22.18 | $21.46 | 24,129,780 |
| 2019-11-14 | $22.22 | $22.80 | $22.10 | $22.60 | $21.86 | 29,201,730 |
| 2019-11-13 | $22.47 | $22.47 | $22.11 | $22.25 | $21.53 | 17,523,630 |
| 2019-11-12 | $22.18 | $22.56 | $22.06 | $22.50 | $21.77 | 23,611,620 |
| 2019-11-11 | $22.08 | $22.67 | $21.95 | $22.26 | $21.54 | 27,630,390 |
| 2019-11-08 | $23.20 | $23.48 | $22.45 | $22.49 | $21.76 | 41,143,200 |
| 2019-11-07 | $22.60 | $22.94 | $22.28 | $22.55 | $21.82 | 28,176,550 |
| 2019-11-06 | $23.30 | $23.45 | $22.73 | $22.84 | $22.10 | 33,636,930 |
| 2019-11-05 | $22.54 | $23.48 | $22.54 | $23.24 | $22.48 | 57,951,040 |
| 2019-11-04 | $22.31 | $22.95 | $22.30 | $22.60 | $21.86 | 28,842,840 |
| 2019-11-01 | $22.01 | $22.57 | $21.96 | $22.45 | $21.72 | 24,905,980 |
| 2019-10-31 | $22.31 | $22.45 | $22.00 | $22.20 | $21.48 | 20,674,420 |
| 2019-10-30 | $22.34 | $22.79 | $22.09 | $22.14 | $21.42 | 25,415,220 |
| 2019-10-29 | $23.40 | $23.40 | $22.53 | $22.62 | $21.88 | 36,808,710 |
| 2019-10-28 | $22.51 | $23.58 | $22.51 | $23.45 | $22.69 | 47,869,040 |
| 2019-10-25 | $22.15 | $22.76 | $21.69 | $22.64 | $21.90 | 43,599,140 |
| 2019-10-24 | $22.30 | $22.73 | $22.00 | $22.28 | $21.55 | 32,625,320 |
| 2019-10-23 | $22.49 | $22.73 | $21.95 | $22.16 | $21.44 | 26,526,290 |
| 2019-10-22 | $22.21 | $22.47 | $21.97 | $22.45 | $21.72 | 26,715,800 |
| 2019-10-21 | $22.50 | $22.53 | $21.60 | $22.18 | $21.46 | 31,486,880 |
| 2019-10-18 | $23.29 | $23.39 | $21.98 | $22.56 | $21.83 | 51,709,560 |
| 2019-10-17 | $23.40 | $23.44 | $22.80 | $23.25 | $22.49 | 35,162,220 |
| 2019-10-16 | $24.39 | $24.81 | $23.33 | $23.45 | $22.69 | 55,964,550 |
| 2019-10-15 | $24.81 | $25.17 | $24.53 | $24.61 | $23.81 | 38,252,750 |
| 2019-10-14 | $25.78 | $26.25 | $24.84 | $24.86 | $24.05 | 76,615,740 |
| 2019-10-11 | $23.88 | $25.89 | $23.70 | $25.19 | $24.37 | 85,247,020 |
| 2019-10-10 | $23.97 | $24.49 | $23.63 | $24.10 | $23.32 | 47,142,950 |
| 2019-10-09 | $22.69 | $23.93 | $22.51 | $23.90 | $23.12 | 48,130,840 |
| 2019-10-08 | $22.38 | $23.55 | $22.38 | $22.94 | $22.19 | 43,226,600 |
| 2019-10-07 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 0 |
| 2019-10-04 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 0 |
| 2019-10-03 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 0 |
| 2019-10-02 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 0 |
| 2019-10-01 | $22.32 | $22.32 | $22.32 | $22.32 | $21.59 | 0 |
| 2019-09-30 | $23.02 | $23.16 | $22.25 | $22.32 | $21.59 | 25,616,970 |
| 2019-09-27 | $23.05 | $23.15 | $22.81 | $23.00 | $22.25 | 26,029,320 |
| 2019-09-26 | $23.84 | $24.18 | $22.58 | $22.96 | $22.21 | 47,197,610 |
| 2019-09-25 | $23.90 | $24.34 | $23.40 | $23.68 | $22.91 | 44,918,850 |
| 2019-09-24 | $24.44 | $24.87 | $24.10 | $24.16 | $23.37 | 45,633,400 |
| 2019-09-23 | $24.50 | $24.66 | $24.05 | $24.47 | $23.67 | 33,268,520 |
| 2019-09-20 | $24.50 | $25.15 | $24.00 | $24.95 | $24.14 | 53,860,930 |
| 2019-09-19 | $23.90 | $24.70 | $23.90 | $24.60 | $23.80 | 46,687,150 |
| 2019-09-18 | $24.82 | $24.90 | $24.00 | $24.15 | $23.36 | 54,180,940 |
| 2019-09-17 | $24.88 | $25.50 | $24.42 | $24.81 | $24.00 | 61,898,270 |
| 2019-09-16 | $25.63 | $25.69 | $24.73 | $25.00 | $24.19 | 68,257,260 |
| 2019-09-13 | $25.96 | $25.96 | $25.96 | $25.96 | $25.11 | 0 |
| 2019-09-12 | $25.37 | $26.15 | $25.24 | $25.96 | $25.11 | 58,721,680 |
| 2019-09-11 | $26.45 | $26.68 | $25.00 | $25.50 | $24.67 | 95,598,920 |
| 2019-09-10 | $24.55 | $26.80 | $24.31 | $26.02 | $25.17 | 111,308,370 |
| 2019-09-09 | $24.72 | $25.92 | $24.20 | $24.63 | $23.83 | 117,088,220 |
| 2019-09-06 | $22.48 | $24.12 | $22.01 | $23.75 | $22.98 | 119,061,540 |
| 2019-09-05 | $21.51 | $22.94 | $21.50 | $22.47 | $21.74 | 141,785,170 |
| 2019-09-04 | $19.84 | $21.68 | $19.70 | $20.85 | $20.17 | 89,524,830 |
| 2019-09-03 | $19.81 | $20.15 | $19.51 | $20.04 | $19.39 | 54,212,110 |
| 2019-09-02 | $19.10 | $20.28 | $19.05 | $19.92 | $19.27 | 71,288,570 |
| 2019-08-30 | $19.39 | $19.86 | $19.10 | $19.22 | $18.59 | 58,471,020 |
| 2019-08-29 | $19.50 | $19.50 | $19.08 | $19.10 | $18.48 | 39,774,280 |
| 2019-08-28 | $19.79 | $19.88 | $19.29 | $19.39 | $18.76 | 69,216,770 |
| 2019-08-27 | $18.65 | $20.37 | $18.55 | $20.19 | $19.53 | 118,813,090 |
| 2019-08-26 | $18.00 | $18.81 | $17.99 | $18.52 | $17.92 | 34,198,320 |
| 2019-08-23 | $18.77 | $19.20 | $18.53 | $18.64 | $18.03 | 32,330,360 |
| 2019-08-22 | $19.24 | $19.24 | $18.61 | $18.85 | $18.24 | 43,762,200 |
| 2019-08-21 | $18.78 | $19.45 | $18.75 | $19.10 | $18.48 | 57,447,300 |
| 2019-08-20 | $18.79 | $19.68 | $18.40 | $18.80 | $18.19 | 88,810,570 |
| 2019-08-19 | $17.20 | $18.61 | $17.05 | $18.61 | $18.00 | 84,059,330 |
| 2019-08-16 | $16.78 | $17.25 | $16.73 | $16.92 | $16.37 | 26,884,430 |
| 2019-08-15 | $16.23 | $16.93 | $16.20 | $16.82 | $16.27 | 23,223,740 |
| 2019-08-14 | $17.30 | $17.40 | $16.92 | $16.95 | $16.40 | 18,222,180 |
| 2019-08-13 | $17.15 | $17.23 | $16.86 | $16.95 | $16.40 | 21,194,630 |
| 2019-08-12 | $17.08 | $17.47 | $17.07 | $17.45 | $16.88 | 28,225,450 |
| 2019-08-09 | $17.55 | $17.56 | $16.88 | $16.92 | $16.37 | 19,296,180 |
| 2019-08-08 | $17.98 | $17.99 | $17.52 | $17.54 | $16.79 | 25,938,190 |
| 2019-08-07 | $17.98 | $18.03 | $17.28 | $17.33 | $16.59 | 26,855,740 |
| 2019-08-06 | $16.89 | $18.45 | $16.62 | $17.94 | $17.17 | 48,251,350 |
| 2019-08-05 | $17.62 | $17.80 | $17.34 | $17.37 | $16.63 | 23,941,990 |
| 2019-08-02 | $17.95 | $18.00 | $17.55 | $17.89 | $17.13 | 31,618,810 |
| 2019-08-01 | $19.30 | $19.30 | $18.42 | $18.62 | $17.82 | 32,447,870 |
| 2019-07-31 | $19.60 | $19.61 | $19.36 | $19.38 | $18.55 | 16,566,710 |
| 2019-07-30 | $19.52 | $19.97 | $19.50 | $19.69 | $18.85 | 23,194,480 |
| 2019-07-29 | $19.57 | $19.67 | $19.43 | $19.50 | $18.67 | 12,703,760 |
| 2019-07-26 | $19.49 | $19.56 | $19.40 | $19.43 | $18.60 | 13,014,210 |
| 2019-07-25 | $19.70 | $19.72 | $19.40 | $19.56 | $18.72 | 17,584,410 |
| 2019-07-24 | $19.52 | $19.85 | $19.51 | $19.63 | $18.79 | 20,192,710 |
| 2019-07-23 | $19.61 | $19.71 | $19.40 | $19.55 | $18.71 | 17,050,920 |
| 2019-07-22 | $20.40 | $20.42 | $19.50 | $19.59 | $18.75 | 24,695,710 |
| 2019-07-19 | $19.63 | $20.30 | $19.63 | $20.11 | $19.25 | 27,907,580 |
| 2019-07-18 | $19.92 | $19.95 | $19.66 | $19.72 | $18.88 | 17,429,930 |
| 2019-07-17 | $20.05 | $20.17 | $19.82 | $20.04 | $19.18 | 17,745,910 |
| 2019-07-16 | $20.29 | $20.35 | $20.00 | $20.06 | $19.20 | 18,445,110 |
| 2019-07-15 | $19.68 | $20.47 | $19.28 | $20.12 | $19.26 | 30,406,560 |
| 2019-07-12 | $19.85 | $20.15 | $19.40 | $19.73 | $18.89 | 32,369,850 |
| 2019-07-11 | $21.40 | $21.46 | $19.23 | $20.29 | $19.42 | 63,047,100 |
| 2019-07-10 | $21.43 | $21.59 | $21.17 | $21.27 | $20.36 | 23,026,650 |
| 2019-07-09 | $21.36 | $21.55 | $21.03 | $21.43 | $20.51 | 31,389,910 |
| 2019-07-08 | $20.95 | $21.75 | $20.66 | $21.36 | $20.45 | 49,796,510 |
| 2019-07-05 | $21.03 | $21.22 | $20.83 | $20.95 | $20.05 | 27,853,740 |
| 2019-07-04 | $21.38 | $21.55 | $21.02 | $21.09 | $20.19 | 29,013,720 |
| 2019-07-03 | $21.20 | $21.57 | $21.02 | $21.27 | $20.36 | 30,232,030 |
| 2019-07-02 | $21.17 | $21.65 | $20.84 | $21.51 | $20.59 | 50,246,590 |
| 2019-07-01 | $21.75 | $21.84 | $21.27 | $21.37 | $20.46 | 74,012,690 |
| 2019-06-28 | $21.00 | $21.55 | $20.85 | $21.08 | $20.18 | 74,926,730 |
| 2019-06-27 | $21.45 | $23.62 | $21.45 | $22.07 | $21.13 | 155,539,180 |
| 2019-06-26 | $23.83 | $23.83 | $23.83 | $23.83 | $22.81 | 7,993,900 |
| 2019-06-25 | $25.04 | $27.50 | $24.50 | $26.48 | $25.35 | 98,565,920 |
| 2019-06-24 | $25.35 | $26.35 | $24.54 | $25.04 | $23.97 | 125,886,240 |
| 2019-06-21 | $23.00 | $24.53 | $22.60 | $24.53 | $23.48 | 118,146,680 |
| 2019-06-20 | $20.01 | $22.30 | $20.01 | $22.30 | $21.35 | 102,695,480 |
| 2019-06-19 | $21.59 | $21.60 | $20.26 | $20.27 | $19.40 | 46,702,920 |
| 2019-06-18 | $20.08 | $20.17 | $19.56 | $19.80 | $18.95 | 22,808,270 |
| 2019-06-17 | $20.00 | $20.45 | $20.00 | $20.07 | $19.21 | 20,970,470 |
| 2019-06-14 | $21.04 | $21.22 | $20.20 | $20.30 | $19.43 | 32,659,700 |
| 2019-06-13 | $21.01 | $21.56 | $20.66 | $21.04 | $20.14 | 38,125,640 |
| 2019-06-12 | $21.90 | $21.99 | $21.25 | $21.31 | $20.40 | 40,017,550 |
| 2019-06-11 | $20.53 | $22.50 | $20.53 | $22.03 | $21.09 | 61,251,660 |
| 2019-06-10 | $22.06 | $22.06 | $20.50 | $20.84 | $19.95 | 58,632,110 |
| 2019-06-07 | $22.73 | $22.73 | $22.73 | $22.73 | $21.76 | 0 |
| 2019-06-06 | $23.10 | $23.52 | $22.68 | $22.73 | $21.76 | 26,415,640 |
| 2019-06-05 | $23.87 | $23.97 | $23.25 | $23.28 | $22.28 | 33,456,320 |
| 2019-06-04 | $23.38 | $23.68 | $23.00 | $23.40 | $22.40 | 30,760,960 |
| 2019-06-03 | $23.45 | $23.99 | $23.10 | $23.43 | $22.43 | 38,811,970 |
| 2019-05-31 | $23.50 | $23.81 | $23.00 | $23.00 | $22.02 | 30,515,710 |
| 2019-05-30 | $23.61 | $23.87 | $23.21 | $23.52 | $22.51 | 32,359,170 |
| 2019-05-29 | $23.55 | $24.58 | $23.41 | $23.97 | $22.95 | 52,415,260 |
| 2019-05-28 | $23.40 | $24.28 | $23.36 | $23.53 | $22.52 | 53,705,260 |
| 2019-05-27 | $22.65 | $23.99 | $22.08 | $23.76 | $22.74 | 65,424,040 |
| 2019-05-24 | $22.00 | $22.98 | $22.00 | $22.50 | $21.54 | 47,094,040 |
| 2019-05-23 | $21.58 | $22.82 | $21.53 | $22.19 | $21.24 | 49,574,510 |
| 2019-05-22 | $22.23 | $22.49 | $21.71 | $21.96 | $21.02 | 33,993,110 |
| 2019-05-21 | $21.67 | $22.65 | $21.52 | $22.35 | $21.39 | 49,008,180 |
| 2019-05-20 | $21.06 | $22.36 | $20.65 | $21.74 | $20.81 | 42,291,140 |
| 2019-05-17 | $22.16 | $22.26 | $20.38 | $21.11 | $20.21 | 42,307,600 |
| 2019-05-16 | $22.10 | $22.48 | $21.85 | $22.17 | $21.22 | 39,683,630 |
| 2019-05-15 | $21.46 | $22.67 | $21.46 | $22.36 | $21.40 | 56,264,670 |
| 2019-05-14 | $20.95 | $21.83 | $20.81 | $21.31 | $20.40 | 37,923,460 |
| 2019-05-13 | $21.30 | $21.76 | $21.14 | $21.35 | $20.44 | 32,143,390 |
| 2019-05-10 | $20.90 | $22.04 | $20.30 | $21.84 | $20.91 | 70,625,770 |
| 2019-05-09 | $20.30 | $21.28 | $20.01 | $20.43 | $19.56 | 37,184,570 |
| 2019-05-08 | $20.50 | $21.57 | $20.36 | $20.67 | $19.79 | 42,431,760 |
| 2019-05-07 | $21.02 | $22.01 | $19.58 | $21.66 | $20.73 | 75,588,270 |
| 2019-05-06 | $21.82 | $22.10 | $21.02 | $21.02 | $20.12 | 49,518,350 |
| 2019-05-03 | $23.36 | $23.36 | $23.36 | $23.36 | $22.36 | 0 |
| 2019-05-02 | $23.36 | $23.36 | $23.36 | $23.36 | $22.36 | 0 |
| 2019-05-01 | $23.36 | $23.36 | $23.36 | $23.36 | $22.36 | 0 |
| 2019-04-30 | $23.80 | $24.72 | $22.80 | $23.36 | $22.36 | 64,712,870 |
| 2019-04-29 | $27.19 | $27.68 | $24.98 | $24.98 | $23.91 | 84,088,110 |
| 2019-04-26 | $26.50 | $28.87 | $26.28 | $27.75 | $26.56 | 102,233,880 |
| 2019-04-25 | $26.77 | $28.98 | $26.39 | $27.02 | $25.86 | 111,628,150 |
| 2019-04-24 | $26.51 | $27.85 | $26.10 | $26.76 | $25.62 | 91,901,050 |
| 2019-04-23 | $24.75 | $27.69 | $24.60 | $27.18 | $26.02 | 136,297,430 |
| 2019-04-22 | $24.50 | $25.36 | $24.00 | $25.17 | $24.09 | 70,620,370 |
| 2019-04-19 | $23.78 | $24.33 | $23.78 | $24.14 | $23.11 | 26,394,480 |
| 2019-04-18 | $24.06 | $24.30 | $23.70 | $23.78 | $22.76 | 28,085,740 |
| 2019-04-17 | $24.60 | $24.66 | $24.18 | $24.22 | $23.18 | 28,768,970 |
| 2019-04-16 | $24.08 | $24.60 | $23.70 | $24.53 | $23.48 | 32,757,050 |
| 2019-04-15 | $24.96 | $25.29 | $24.13 | $24.16 | $23.13 | 30,499,400 |
| 2019-04-12 | $24.23 | $24.76 | $24.23 | $24.56 | $23.51 | 26,951,530 |
| 2019-04-11 | $25.10 | $25.10 | $24.15 | $24.20 | $23.17 | 38,982,400 |
| 2019-04-10 | $25.38 | $25.87 | $24.80 | $25.42 | $24.33 | 48,469,400 |
| 2019-04-09 | $24.95 | $25.56 | $24.87 | $25.33 | $24.25 | 39,681,850 |
| 2019-04-08 | $25.84 | $26.23 | $24.68 | $25.02 | $23.95 | 55,002,350 |
| 2019-04-05 | $25.81 | $25.81 | $25.81 | $25.81 | $24.71 | 0 |
| 2019-04-04 | $26.92 | $27.15 | $25.73 | $25.81 | $24.71 | 78,563,850 |
| 2019-04-03 | $25.93 | $27.25 | $25.82 | $26.77 | $25.63 | 89,837,750 |
| 2019-04-02 | $25.95 | $27.87 | $25.72 | $26.71 | $25.57 | 111,602,590 |
| 2019-04-01 | $26.00 | $27.46 | $24.71 | $26.38 | $25.25 | 127,943,050 |
| 2019-03-29 | $23.48 | $25.55 | $23.27 | $25.55 | $24.46 | 120,211,820 |
| 2019-03-28 | $23.10 | $24.09 | $22.90 | $23.23 | $22.24 | 58,694,080 |
| 2019-03-27 | $25.00 | $25.22 | $23.97 | $24.09 | $23.06 | 72,069,320 |
| 2019-03-26 | $24.40 | $24.76 | $23.55 | $24.69 | $23.63 | 73,928,890 |
| 2019-03-25 | $23.93 | $25.03 | $23.78 | $24.20 | $23.17 | 53,784,440 |
| 2019-03-22 | $25.10 | $25.55 | $23.96 | $24.50 | $23.45 | 88,782,930 |
| 2019-03-21 | $25.81 | $26.99 | $25.02 | $25.74 | $24.64 | 111,141,550 |
| 2019-03-20 | $25.16 | $26.59 | $24.96 | $26.13 | $25.01 | 84,595,130 |
| 2019-03-19 | $25.50 | $26.68 | $25.44 | $25.66 | $24.56 | 78,512,700 |
| 2019-03-18 | $25.30 | $27.69 | $24.22 | $26.50 | $25.37 | 120,223,580 |
| 2019-03-15 | $29.20 | $30.50 | $26.79 | $26.91 | $25.76 | 137,768,400 |
| 2019-03-14 | $26.88 | $29.83 | $26.60 | $28.43 | $27.21 | 138,675,000 |
| 2019-03-13 | $26.49 | $28.84 | $24.38 | $27.75 | $26.56 | 136,310,650 |
| 2019-03-12 | $26.30 | $27.87 | $25.80 | $26.92 | $25.77 | 123,883,320 |
| 2019-03-11 | $26.00 | $26.99 | $25.24 | $25.90 | $24.79 | 141,874,940 |
| 2019-03-08 | $28.04 | $31.86 | $28.04 | $28.04 | $26.84 | 159,226,410 |
| 2019-03-07 | $30.60 | $31.16 | $30.01 | $31.16 | $29.83 | 64,989,400 |
| 2019-03-06 | $26.26 | $28.33 | $26.20 | $28.33 | $27.12 | 109,586,640 |
| 2019-03-05 | $23.00 | $25.75 | $22.66 | $25.75 | $24.65 | 133,066,470 |
| 2019-03-04 | $22.95 | $24.34 | $22.25 | $23.41 | $22.41 | 165,406,210 |
| 2019-03-01 | $20.84 | $22.13 | $20.15 | $22.13 | $21.18 | 148,829,730 |
| 2019-02-28 | $21.00 | $21.40 | $19.71 | $20.12 | $19.26 | 144,900,260 |
| 2019-02-27 | $20.49 | $21.90 | $19.99 | $21.90 | $20.96 | 192,035,690 |
| 2019-02-26 | $19.91 | $19.91 | $19.91 | $19.91 | $19.06 | 8,492,990 |
| 2019-02-25 | $18.10 | $18.10 | $18.10 | $18.10 | $17.33 | 8,817,030 |
| 2019-02-22 | $15.21 | $16.45 | $15.00 | $16.45 | $15.75 | 94,960,770 |
| 2019-02-21 | $13.95 | $15.51 | $13.85 | $14.95 | $14.31 | 106,832,740 |
| 2019-02-20 | $13.58 | $14.10 | $13.52 | $14.10 | $13.50 | 45,260,110 |
| 2019-02-19 | $13.50 | $13.95 | $13.24 | $13.74 | $13.15 | 61,392,320 |
| 2019-02-18 | $12.76 | $13.78 | $12.74 | $13.45 | $12.88 | 62,519,200 |
| 2019-02-15 | $12.70 | $13.08 | $12.57 | $12.63 | $12.09 | 41,261,610 |
| 2019-02-14 | $12.78 | $13.07 | $12.70 | $12.81 | $12.26 | 43,539,020 |
| 2019-02-13 | $12.23 | $13.43 | $11.94 | $13.00 | $12.44 | 72,773,930 |
| 2019-02-12 | $12.19 | $12.46 | $12.02 | $12.23 | $11.71 | 48,199,580 |
| 2019-02-11 | $12.00 | $12.32 | $11.82 | $12.31 | $11.78 | 48,226,430 |
| 2019-02-08 | $12.15 | $12.15 | $12.15 | $12.15 | $11.63 | 0 |
| 2019-02-07 | $12.15 | $12.15 | $12.15 | $12.15 | $11.63 | 0 |
| 2019-02-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.63 | 0 |
| 2019-02-05 | $12.15 | $12.15 | $12.15 | $12.15 | $11.63 | 0 |
| 2019-02-04 | $12.15 | $12.15 | $12.15 | $12.15 | $11.63 | 0 |
| 2019-02-01 | $12.18 | $12.32 | $11.90 | $12.15 | $11.63 | 51,758,760 |
| 2019-01-31 | $11.41 | $11.87 | $11.33 | $11.68 | $11.18 | 48,594,420 |
| 2019-01-30 | $11.49 | $11.75 | $11.30 | $11.30 | $10.82 | 32,606,190 |
| 2019-01-29 | $11.22 | $11.77 | $10.90 | $11.64 | $11.14 | 48,396,240 |
| 2019-01-28 | $11.55 | $11.97 | $11.19 | $11.44 | $10.95 | 52,281,480 |
| 2019-01-25 | $11.10 | $11.50 | $11.01 | $11.20 | $10.72 | 47,842,980 |
| 2019-01-24 | $10.60 | $11.38 | $10.60 | $11.10 | $10.63 | 69,853,800 |
| 2019-01-23 | $10.59 | $10.74 | $10.36 | $10.56 | $10.11 | 41,580,400 |
| 2019-01-22 | $11.05 | $11.05 | $10.40 | $10.55 | $10.10 | 73,775,960 |
| 2019-01-21 | $11.66 | $11.82 | $11.38 | $11.42 | $10.93 | 48,212,270 |
| 2019-01-18 | $11.95 | $12.11 | $11.63 | $11.78 | $11.28 | 56,235,400 |
| 2019-01-17 | $11.90 | $12.13 | $11.66 | $11.97 | $11.46 | 58,969,700 |
| 2019-01-16 | $12.10 | $12.25 | $11.76 | $11.94 | $11.43 | 77,816,880 |
| 2019-01-15 | $10.85 | $12.00 | $10.80 | $12.00 | $11.49 | 95,311,650 |
| 2019-01-14 | $10.88 | $11.25 | $10.82 | $10.91 | $10.44 | 53,565,980 |
| 2019-01-11 | $10.82 | $11.05 | $10.67 | $10.74 | $10.28 | 47,228,900 |
| 2019-01-10 | $11.11 | $11.30 | $10.68 | $10.80 | $10.34 | 61,811,010 |
| 2019-01-09 | $10.57 | $11.72 | $10.46 | $11.15 | $10.67 | 86,728,720 |
| 2019-01-08 | $10.22 | $11.11 | $10.15 | $10.65 | $10.19 | 67,889,000 |
| 2019-01-07 | $10.20 | $10.60 | $10.03 | $10.21 | $9.77 | 78,745,830 |
| 2019-01-04 | $9.12 | $10.13 | $9.04 | $10.13 | $9.70 | 92,089,830 |
| 2019-01-03 | $8.79 | $9.59 | $8.72 | $9.21 | $8.82 | 58,747,020 |
| 2019-01-02 | $8.72 | $8.85 | $8.63 | $8.78 | $8.40 | 28,444,340 |
| 2019-01-01 | $8.71 | $8.71 | $8.71 | $8.71 | $8.34 | 0 |
| 2018-12-31 | $8.71 | $8.71 | $8.71 | $8.71 | $8.34 | 0 |
| 2018-12-28 | $8.59 | $8.88 | $8.54 | $8.71 | $8.34 | 32,543,480 |
| 2018-12-27 | $8.87 | $8.94 | $8.52 | $8.52 | $8.16 | 41,070,360 |
| 2018-12-26 | $8.83 | $8.87 | $8.63 | $8.67 | $8.30 | 32,741,640 |
| 2018-12-25 | $9.01 | $9.09 | $8.44 | $8.95 | $8.57 | 66,986,460 |
| 2018-12-24 | $10.26 | $10.33 | $9.32 | $9.32 | $8.92 | 70,903,840 |
| 2018-12-21 | $10.40 | $10.55 | $10.26 | $10.35 | $9.91 | 28,379,450 |
| 2018-12-20 | $10.25 | $10.65 | $10.19 | $10.50 | $10.05 | 39,332,590 |
| 2018-12-19 | $10.32 | $10.47 | $10.18 | $10.27 | $9.83 | 24,602,980 |
| 2018-12-18 | $10.43 | $10.58 | $10.18 | $10.32 | $9.88 | 31,630,520 |
| 2018-12-17 | $10.18 | $10.68 | $10.18 | $10.52 | $10.07 | 35,546,960 |
| 2018-12-14 | $10.41 | $10.68 | $10.24 | $10.30 | $9.86 | 44,144,480 |
| 2018-12-13 | $10.50 | $10.75 | $10.18 | $10.52 | $10.07 | 43,823,060 |
| 2018-12-12 | $10.37 | $10.74 | $10.32 | $10.43 | $9.98 | 39,581,750 |
| 2018-12-11 | $10.28 | $10.42 | $10.18 | $10.29 | $9.85 | 24,510,760 |
| 2018-12-10 | $10.29 | $10.52 | $10.01 | $10.32 | $9.88 | 41,317,150 |
| 2018-12-07 | $10.72 | $10.78 | $10.34 | $10.41 | $9.96 | 39,465,200 |
| 2018-12-06 | $10.40 | $10.89 | $10.15 | $10.65 | $10.19 | 64,392,470 |
| 2018-12-05 | $10.48 | $10.82 | $10.47 | $10.63 | $10.18 | 44,522,860 |
| 2018-12-04 | $10.29 | $10.99 | $10.10 | $10.85 | $10.39 | 65,509,790 |
| 2018-12-03 | $11.16 | $11.30 | $10.50 | $10.51 | $9.89 | 89,451,040 |
| 2018-11-30 | $9.65 | $10.68 | $9.53 | $10.44 | $9.82 | 68,089,610 |
| 2018-11-29 | $10.09 | $10.44 | $9.68 | $9.79 | $9.21 | 76,816,630 |
| 2018-11-28 | $9.30 | $10.32 | $9.30 | $10.11 | $9.51 | 68,030,080 |
| 2018-11-27 | $9.27 | $9.57 | $9.20 | $9.38 | $8.82 | 36,964,010 |
| 2018-11-26 | $9.18 | $9.38 | $9.07 | $9.17 | $8.63 | 25,726,440 |
| 2018-11-23 | $9.80 | $9.97 | $9.15 | $9.23 | $8.68 | 46,044,590 |
| 2018-11-22 | $10.19 | $10.23 | $9.73 | $9.89 | $9.30 | 36,171,690 |
| 2018-11-21 | $9.95 | $10.33 | $9.65 | $10.18 | $9.58 | 55,544,130 |
| 2018-11-20 | $10.55 | $10.96 | $10.06 | $10.23 | $9.62 | 66,777,160 |
| 2018-11-19 | $9.92 | $11.04 | $9.86 | $10.80 | $10.16 | 80,131,820 |
| 2018-11-16 | $9.67 | $10.37 | $9.63 | $10.04 | $9.45 | 67,288,700 |
| 2018-11-15 | $9.11 | $9.86 | $9.04 | $9.85 | $9.27 | 65,074,830 |
| 2018-11-14 | $9.21 | $9.41 | $9.10 | $9.12 | $8.58 | 38,021,700 |
| 2018-11-13 | $8.81 | $9.67 | $8.77 | $9.35 | $8.80 | 64,634,810 |
| 2018-11-12 | $8.73 | $8.98 | $8.64 | $8.97 | $8.44 | 32,084,870 |
| 2018-11-09 | $8.73 | $9.05 | $8.68 | $8.80 | $8.28 | 36,375,090 |
| 2018-11-08 | $9.12 | $9.19 | $8.65 | $8.73 | $8.21 | 46,829,790 |
| 2018-11-07 | $9.17 | $9.36 | $8.97 | $9.06 | $8.52 | 40,961,850 |
| 2018-11-06 | $9.24 | $9.66 | $9.03 | $9.35 | $8.80 | 53,927,450 |
| 2018-11-05 | $9.13 | $9.68 | $9.00 | $9.37 | $8.82 | 81,795,380 |
| 2018-11-02 | $8.99 | $9.23 | $8.71 | $9.15 | $8.61 | 68,556,290 |
| 2018-11-01 | $8.73 | $9.36 | $8.66 | $8.75 | $8.23 | 89,020,390 |
| 2018-10-31 | $8.80 | $9.08 | $8.57 | $8.69 | $8.18 | 98,919,360 |
| 2018-10-30 | $8.13 | $8.94 | $7.91 | $8.94 | $8.41 | 105,110,870 |
| 2018-10-29 | $8.23 | $8.39 | $7.98 | $8.13 | $7.65 | 42,628,540 |
| 2018-10-26 | $8.59 | $8.74 | $8.18 | $8.28 | $7.79 | 81,701,460 |
| 2018-10-25 | $7.81 | $8.88 | $7.80 | $8.79 | $8.27 | 98,794,810 |
| 2018-10-24 | $7.87 | $8.71 | $7.75 | $8.22 | $7.73 | 136,922,190 |
| 2018-10-23 | $8.26 | $8.26 | $7.92 | $8.06 | $7.58 | 123,472,650 |
| 2018-10-22 | $6.94 | $7.51 | $6.94 | $7.51 | $7.07 | 38,555,490 |
| 2018-10-19 | $6.40 | $6.84 | $6.37 | $6.83 | $6.43 | 31,563,000 |
| 2018-10-18 | $6.45 | $6.61 | $6.39 | $6.50 | $6.12 | 19,980,300 |
| 2018-10-17 | $6.53 | $6.58 | $6.31 | $6.50 | $6.12 | 19,431,050 |
| 2018-10-16 | $6.49 | $6.61 | $6.39 | $6.40 | $6.02 | 22,573,450 |
| 2018-10-15 | $6.43 | $6.64 | $6.40 | $6.43 | $6.05 | 22,815,100 |
| 2018-10-12 | $6.41 | $6.49 | $6.15 | $6.41 | $6.03 | 22,937,330 |
| 2018-10-11 | $6.88 | $6.93 | $6.51 | $6.51 | $6.12 | 30,419,520 |
| 2018-10-10 | $7.30 | $7.37 | $7.17 | $7.23 | $6.80 | 15,427,590 |
| 2018-10-09 | $7.39 | $7.43 | $7.26 | $7.34 | $6.91 | 13,363,110 |
| 2018-10-08 | $7.70 | $7.74 | $7.33 | $7.36 | $6.92 | 23,330,630 |
| 2018-10-05 | $7.91 | $7.91 | $7.91 | $7.91 | $7.44 | 0 |
| 2018-10-04 | $7.91 | $7.91 | $7.91 | $7.91 | $7.44 | 0 |
| 2018-10-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.44 | 0 |
| 2018-10-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.44 | 0 |
| 2018-10-01 | $7.91 | $7.91 | $7.91 | $7.91 | $7.44 | 0 |
| 2018-09-28 | $7.88 | $7.94 | $7.83 | $7.91 | $7.44 | 17,758,420 |
| 2018-09-27 | $8.03 | $8.05 | $7.86 | $7.87 | $7.40 | 20,617,360 |
| 2018-09-26 | $8.08 | $8.21 | $8.03 | $8.06 | $7.58 | 26,887,790 |
| 2018-09-25 | $8.11 | $8.12 | $8.01 | $8.06 | $7.58 | 18,833,920 |
| 2018-09-24 | $8.19 | $8.19 | $8.19 | $8.19 | $7.70 | 0 |
| 2018-09-21 | $7.93 | $8.23 | $7.85 | $8.19 | $7.70 | 41,647,080 |
| 2018-09-20 | $8.00 | $8.05 | $7.91 | $7.91 | $7.44 | 19,240,870 |
| 2018-09-19 | $7.89 | $8.05 | $7.83 | $7.97 | $7.50 | 28,824,690 |
| 2018-09-18 | $7.71 | $7.93 | $7.70 | $7.93 | $7.46 | 23,239,550 |
| 2018-09-17 | $7.78 | $7.81 | $7.63 | $7.74 | $7.28 | 17,562,880 |
| 2018-09-14 | $8.02 | $8.05 | $7.81 | $7.84 | $7.38 | 18,515,620 |
| 2018-09-13 | $8.06 | $8.09 | $7.94 | $8.03 | $7.55 | 19,107,530 |
| 2018-09-12 | $7.88 | $8.10 | $7.87 | $7.97 | $7.50 | 22,287,330 |
| 2018-09-11 | $7.90 | $7.99 | $7.87 | $7.92 | $7.45 | 16,918,770 |
| 2018-09-10 | $8.23 | $8.28 | $7.87 | $7.89 | $7.42 | 36,769,440 |
| 2018-09-07 | $8.26 | $8.57 | $8.24 | $8.29 | $7.80 | 34,630,610 |
| 2018-09-06 | $8.15 | $8.32 | $8.12 | $8.24 | $7.75 | 26,091,670 |
| 2018-09-05 | $8.23 | $8.36 | $8.14 | $8.14 | $7.66 | 23,789,890 |
| 2018-09-04 | $8.17 | $8.41 | $8.13 | $8.29 | $7.80 | 28,564,250 |
| 2018-09-03 | $8.15 | $8.19 | $8.08 | $8.17 | $7.69 | 16,357,720 |
| 2018-08-31 | $8.21 | $8.30 | $8.12 | $8.16 | $7.68 | 18,644,190 |
| 2018-08-30 | $8.50 | $8.53 | $8.18 | $8.20 | $7.71 | 30,788,740 |
| 2018-08-29 | $8.49 | $8.63 | $8.45 | $8.47 | $7.97 | 28,108,230 |
| 2018-08-28 | $8.48 | $8.55 | $8.41 | $8.50 | $8.00 | 28,760,200 |
| 2018-08-27 | $8.31 | $8.58 | $8.31 | $8.50 | $8.00 | 40,096,330 |
| 2018-08-24 | $8.30 | $8.43 | $8.20 | $8.33 | $7.84 | 31,723,140 |
| 2018-08-23 | $8.17 | $8.55 | $8.16 | $8.33 | $7.84 | 42,822,380 |
| 2018-08-22 | $8.31 | $8.31 | $8.15 | $8.17 | $7.69 | 21,518,630 |
| 2018-08-21 | $8.28 | $8.38 | $8.23 | $8.33 | $7.84 | 28,879,390 |
| 2018-08-20 | $8.10 | $8.39 | $8.08 | $8.32 | $7.83 | 32,445,130 |
| 2018-08-17 | $8.38 | $8.47 | $8.11 | $8.12 | $7.64 | 31,783,040 |
| 2018-08-16 | $8.10 | $8.62 | $8.03 | $8.33 | $7.84 | 44,377,140 |
| 2018-08-15 | $8.53 | $8.53 | $8.22 | $8.25 | $7.76 | 29,306,380 |
| 2018-08-14 | $8.48 | $8.63 | $8.40 | $8.52 | $8.02 | 31,381,120 |
| 2018-08-13 | $8.41 | $8.54 | $8.21 | $8.51 | $8.01 | 43,042,780 |
| 2018-08-10 | $8.52 | $8.77 | $8.50 | $8.61 | $8.10 | 35,767,350 |
| 2018-08-09 | $8.45 | $8.84 | $8.40 | $8.58 | $8.07 | 52,963,820 |
| 2018-08-08 | $8.94 | $8.97 | $8.41 | $8.45 | $7.95 | 55,340,320 |
| 2018-08-07 | $8.88 | $9.08 | $8.64 | $9.05 | $8.51 | 50,249,100 |
| 2018-08-06 | $8.81 | $9.01 | $8.69 | $8.85 | $8.33 | 34,210,600 |
| 2018-08-03 | $9.01 | $9.14 | $8.77 | $8.79 | $8.27 | 37,798,520 |
| 2018-08-02 | $9.60 | $9.68 | $8.88 | $9.11 | $8.57 | 73,870,030 |
| 2018-08-01 | $9.90 | $10.17 | $9.73 | $9.76 | $9.18 | 57,417,690 |
| 2018-07-31 | $10.14 | $10.21 | $9.74 | $9.89 | $9.30 | 55,008,040 |
| 2018-07-30 | $9.91 | $10.32 | $9.90 | $10.19 | $9.59 | 55,133,670 |
| 2018-07-27 | $10.10 | $10.35 | $9.93 | $10.02 | $9.43 | 60,563,840 |
| 2018-07-26 | $10.43 | $10.67 | $10.19 | $10.23 | $9.62 | 83,991,420 |
| 2018-07-25 | $10.08 | $10.58 | $10.05 | $10.52 | $9.90 | 119,054,110 |
| 2018-07-24 | $9.61 | $10.63 | $9.61 | $10.29 | $9.68 | 158,931,830 |
| 2018-07-23 | $9.59 | $9.81 | $9.43 | $9.66 | $9.09 | 67,544,750 |
| 2018-07-20 | $9.35 | $10.23 | $9.20 | $9.82 | $9.24 | 106,924,990 |
| 2018-07-19 | $9.26 | $9.51 | $9.21 | $9.41 | $8.85 | 43,653,000 |
| 2018-07-18 | $9.79 | $9.88 | $9.32 | $9.34 | $8.79 | 65,894,120 |
| 2018-07-17 | $9.55 | $9.80 | $9.48 | $9.79 | $9.21 | 58,132,210 |
| 2018-07-16 | $9.78 | $9.87 | $9.45 | $9.63 | $9.06 | 63,488,350 |
| 2018-07-13 | $10.10 | $10.24 | $9.76 | $9.87 | $9.29 | 113,154,540 |
| 2018-07-12 | $9.22 | $10.27 | $9.22 | $10.27 | $9.66 | 103,332,450 |
| 2018-07-11 | $9.40 | $9.67 | $9.16 | $9.34 | $8.79 | 73,275,210 |
| 2018-07-10 | $9.37 | $9.72 | $9.28 | $9.69 | $9.12 | 86,712,610 |
| 2018-07-09 | $9.42 | $9.58 | $9.22 | $9.41 | $8.85 | 73,926,580 |
| 2018-07-06 | $9.31 | $9.76 | $8.92 | $9.35 | $8.80 | 104,854,660 |
| 2018-07-05 | $9.45 | $9.95 | $9.34 | $9.48 | $8.92 | 104,375,150 |
| 2018-07-04 | $10.25 | $10.25 | $9.33 | $9.33 | $8.78 | 115,773,750 |
| 2018-07-03 | $10.18 | $10.63 | $10.17 | $10.37 | $9.76 | 82,331,030 |
| 2018-07-02 | $10.86 | $10.97 | $10.16 | $10.29 | $9.68 | 98,034,400 |
| 2018-06-29 | $10.60 | $10.95 | $10.23 | $10.76 | $10.12 | 125,912,980 |
| 2018-06-28 | $11.39 | $11.90 | $10.80 | $11.05 | $10.40 | 158,245,180 |
| 2018-06-27 | $11.90 | $11.98 | $11.03 | $11.80 | $11.10 | 236,239,350 |
| 2018-06-26 | $11.42 | $11.42 | $11.42 | $11.42 | $10.74 | 10,072,270 |
| 2018-06-25 | $10.38 | $10.38 | $10.38 | $10.38 | $9.77 | 1,903,200 |
| 2018-06-22 | $9.44 | $9.44 | $9.44 | $9.44 | $8.88 | 937,090 |
| 2018-06-21 | $8.58 | $8.58 | $8.58 | $8.58 | $8.07 | 274,720 |
| 2018-06-20 | $6.50 | $7.80 | $6.50 | $7.80 | $7.34 | 305,430 |
CSC Financial Company (601066) News Headlines
Recent CSC Financial Company (601066) News
Similar Companies to CSC Financial Company (601066) 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 | -- | -- | -- |