China Wafer Level CSP Company Ltd (603005) Exchange: SHG
Data as of July 11, 2025
$27.99 ($0.37) 1.34%
China Wafer Level CSP Company Ltd - Daily Information
Click for more stock information on China Wafer Level CSP Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $27.98 |
| Previous Close | $27.99 |
| High | $28.40 |
| Low | $27.53 |
| Adjusted Open | $27.98 |
| Previous Adjusted Close | $27.99 |
| Adjusted High | $28.40 |
| Adjusted Low | $27.53 |
About China Wafer Level CSP Company Ltd (603005)
Invest in China Wafer Level CSP Company Ltd (603005)
Historical Stock Data for China Wafer Level CSP Company Ltd (603005)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $27.98 | $28.40 | $27.53 | $27.99 | $27.99 | 34,872,500 |
| 2025-06-26 | $28.12 | $28.20 | $27.62 | $27.62 | $27.62 | 29,628,200 |
| 2025-06-25 | $27.67 | $28.11 | $27.26 | $28.04 | $28.04 | 39,300,280 |
| 2025-06-24 | $27.10 | $27.70 | $26.90 | $27.62 | $27.62 | 48,454,860 |
| 2025-06-23 | $25.46 | $28.35 | $25.40 | $27.45 | $27.45 | 79,364,070 |
| 2025-06-20 | $25.83 | $26.25 | $25.61 | $25.77 | $25.77 | 20,061,710 |
| 2025-06-19 | $25.65 | $26.29 | $25.55 | $25.87 | $25.87 | 24,186,010 |
| 2025-06-18 | $25.50 | $25.83 | $25.36 | $25.66 | $25.66 | 15,564,380 |
| 2025-06-17 | $25.84 | $25.93 | $25.42 | $25.64 | $25.64 | 11,079,800 |
| 2025-06-13 | $26.02 | $26.29 | $25.60 | $25.72 | $25.72 | 14,398,480 |
| 2025-06-12 | $26.25 | $26.62 | $26.06 | $26.15 | $26.15 | 13,223,300 |
| 2025-06-11 | $26.10 | $26.59 | $26.10 | $26.33 | $26.33 | 12,584,210 |
| 2025-06-10 | $26.90 | $27.25 | $26.05 | $26.24 | $26.24 | 23,672,220 |
| 2025-06-09 | $26.35 | $26.99 | $26.32 | $26.92 | $26.92 | 24,034,300 |
| 2025-06-06 | $26.30 | $26.50 | $25.40 | $26.34 | $26.34 | 36,270,850 |
| 2025-06-05 | $26.36 | $26.87 | $26.23 | $26.80 | $26.80 | 17,034,230 |
| 2025-06-04 | $25.98 | $26.45 | $25.98 | $26.32 | $26.32 | 11,372,510 |
| 2025-06-03 | $26.03 | $26.44 | $25.95 | $26.07 | $26.07 | 13,968,120 |
| 2025-05-30 | $26.76 | $26.76 | $26.03 | $26.20 | $26.20 | 15,384,950 |
| 2025-05-29 | $26.31 | $26.88 | $26.28 | $26.79 | $26.79 | 14,684,450 |
| 2025-05-28 | $26.59 | $26.73 | $26.26 | $26.31 | $26.31 | 9,382,880 |
| 2025-05-27 | $27.07 | $27.09 | $26.42 | $26.52 | $26.52 | 13,328,800 |
| 2025-05-26 | $26.75 | $27.13 | $26.75 | $27.04 | $27.04 | 11,717,900 |
| 2025-05-23 | $27.07 | $27.32 | $26.67 | $26.68 | $26.68 | 15,434,210 |
| 2025-05-22 | $27.32 | $28.10 | $27.14 | $27.17 | $27.17 | 16,815,120 |
| 2025-05-21 | $27.77 | $27.78 | $27.27 | $27.46 | $27.46 | 12,169,220 |
| 2025-05-20 | $27.71 | $27.86 | $27.51 | $27.77 | $27.77 | 12,343,520 |
| 2025-05-19 | $27.40 | $27.71 | $27.25 | $27.65 | $27.65 | 13,631,390 |
| 2025-05-16 | $27.51 | $27.96 | $27.49 | $27.55 | $27.55 | 19,121,820 |
| 2025-05-15 | $28.76 | $28.77 | $27.62 | $27.70 | $27.70 | 22,798,220 |
| 2025-05-14 | $28.95 | $29.12 | $28.44 | $28.78 | $28.78 | 20,269,580 |
| 2025-05-13 | $29.80 | $29.88 | $28.82 | $28.92 | $28.92 | 20,924,530 |
| 2025-05-12 | $28.79 | $29.55 | $28.78 | $29.38 | $29.38 | 27,716,050 |
| 2025-05-09 | $29.30 | $29.30 | $28.27 | $28.46 | $28.46 | 22,469,340 |
| 2025-05-08 | $29.32 | $29.70 | $29.16 | $29.34 | $29.34 | 21,227,540 |
| 2025-05-07 | $30.00 | $30.26 | $29.07 | $29.32 | $29.32 | 33,887,460 |
| 2025-05-06 | $28.70 | $29.96 | $28.70 | $29.81 | $29.81 | 32,183,390 |
| 2025-04-30 | $27.94 | $28.96 | $27.86 | $28.65 | $28.65 | 34,212,580 |
| 2025-04-29 | $27.60 | $27.99 | $27.20 | $27.78 | $27.78 | 22,028,580 |
| 2025-04-28 | $27.86 | $28.10 | $27.45 | $27.83 | $27.83 | 17,256,220 |
| 2025-04-25 | $27.45 | $28.08 | $27.24 | $27.94 | $27.94 | 19,367,860 |
| 2025-04-24 | $27.94 | $27.97 | $27.27 | $27.33 | $27.33 | 17,582,010 |
| 2025-04-23 | $27.81 | $28.05 | $27.64 | $27.87 | $27.87 | 19,838,250 |
| 2025-04-22 | $27.99 | $28.00 | $27.50 | $27.64 | $27.64 | 20,653,120 |
| 2025-04-21 | $26.81 | $28.22 | $26.72 | $28.03 | $28.03 | 31,234,850 |
| 2025-04-18 | $26.45 | $26.84 | $26.25 | $26.72 | $26.72 | 14,097,400 |
| 2025-04-17 | $26.72 | $27.34 | $26.58 | $26.58 | $26.58 | 25,624,640 |
| 2025-04-16 | $27.55 | $27.81 | $26.65 | $27.00 | $27.00 | 18,511,240 |
| 2025-04-15 | $27.70 | $27.90 | $27.30 | $27.55 | $27.55 | 16,315,690 |
| 2025-04-14 | $28.50 | $28.51 | $27.52 | $27.82 | $27.82 | 32,957,360 |
| 2025-04-11 | $26.50 | $28.51 | $26.26 | $27.72 | $27.72 | 45,383,160 |
| 2025-04-10 | $27.19 | $27.80 | $26.51 | $26.58 | $26.58 | 36,444,060 |
| 2025-04-09 | $24.92 | $26.80 | $23.82 | $26.49 | $26.49 | 42,518,240 |
| 2025-04-08 | $26.74 | $27.25 | $24.89 | $25.62 | $25.62 | 47,619,280 |
| 2025-04-07 | $27.09 | $28.18 | $26.90 | $26.90 | $26.90 | 23,284,950 |
| 2025-04-03 | $29.80 | $30.54 | $29.60 | $29.89 | $29.89 | 17,619,030 |
| 2025-04-02 | $30.81 | $30.95 | $30.30 | $30.33 | $30.33 | 17,335,830 |
| 2025-04-01 | $30.94 | $31.48 | $30.61 | $30.81 | $30.81 | 24,680,400 |
| 2025-03-31 | $30.20 | $30.90 | $30.12 | $30.71 | $30.71 | 20,847,450 |
| 2025-03-28 | $30.93 | $31.20 | $30.46 | $30.48 | $30.48 | 18,879,240 |
| 2025-03-27 | $29.80 | $31.15 | $29.69 | $30.79 | $30.79 | 29,438,520 |
| 2025-03-26 | $29.83 | $30.24 | $29.82 | $29.84 | $29.84 | 13,085,540 |
| 2025-03-25 | $30.63 | $30.83 | $29.66 | $29.84 | $29.84 | 15,156,630 |
| 2025-03-24 | $30.73 | $31.00 | $29.75 | $30.60 | $30.60 | 19,248,200 |
| 2025-03-21 | $31.88 | $32.02 | $30.66 | $30.73 | $30.73 | 24,962,870 |
| 2025-03-20 | $31.73 | $33.12 | $31.46 | $32.03 | $32.03 | 26,743,280 |
| 2025-03-19 | $32.02 | $32.29 | $31.68 | $31.76 | $31.76 | 17,122,470 |
| 2025-03-18 | $32.20 | $32.63 | $32.10 | $32.10 | $32.10 | 16,437,870 |
| 2025-03-17 | $32.30 | $32.65 | $32.00 | $32.19 | $32.19 | 16,248,930 |
| 2025-03-14 | $31.80 | $32.48 | $31.70 | $32.28 | $32.28 | 20,257,210 |
| 2025-03-13 | $33.70 | $33.70 | $31.50 | $31.68 | $31.68 | 41,599,660 |
| 2025-03-12 | $33.98 | $34.28 | $33.42 | $33.59 | $33.59 | 20,814,590 |
| 2025-03-11 | $34.23 | $34.48 | $33.35 | $33.63 | $33.63 | 27,245,910 |
| 2025-03-10 | $35.22 | $35.49 | $34.35 | $34.78 | $34.78 | 20,070,290 |
| 2025-03-07 | $35.73 | $35.95 | $35.13 | $35.36 | $35.36 | 22,268,710 |
| 2025-03-06 | $35.00 | $36.58 | $35.00 | $35.73 | $35.73 | 35,368,010 |
| 2025-03-05 | $34.70 | $35.37 | $34.56 | $34.96 | $34.96 | 23,211,810 |
| 2025-03-04 | $33.69 | $35.26 | $33.58 | $34.69 | $34.69 | 32,984,050 |
| 2025-03-03 | $34.00 | $35.08 | $33.16 | $34.05 | $34.05 | 33,479,030 |
| 2025-02-28 | $34.70 | $34.81 | $33.50 | $33.65 | $33.65 | 30,735,830 |
| 2025-02-27 | $36.12 | $36.30 | $33.85 | $34.57 | $34.57 | 51,798,900 |
| 2025-02-26 | $36.29 | $36.65 | $35.50 | $36.12 | $36.12 | 36,354,420 |
| 2025-02-25 | $36.65 | $37.67 | $36.11 | $36.29 | $36.29 | 44,023,990 |
| 2025-02-24 | $36.51 | $38.20 | $36.13 | $37.40 | $37.40 | 53,841,220 |
| 2025-02-20 | $35.90 | $36.06 | $34.88 | $35.90 | $35.90 | 67,929,190 |
| 2025-02-19 | $33.30 | $36.85 | $33.30 | $36.29 | $36.29 | 94,652,380 |
| 2025-02-18 | $33.60 | $35.26 | $33.01 | $33.50 | $33.50 | 58,381,010 |
| 2025-02-17 | $34.32 | $35.18 | $33.42 | $34.00 | $34.00 | 50,252,130 |
| 2025-02-14 | $33.82 | $35.16 | $33.31 | $34.75 | $34.75 | 62,395,310 |
| 2025-02-13 | $34.52 | $35.16 | $33.61 | $34.05 | $34.05 | 81,510,240 |
| 2025-02-12 | $31.88 | $35.92 | $31.47 | $34.66 | $34.66 | 119,709,530 |
| 2025-02-11 | $32.00 | $33.73 | $32.00 | $32.65 | $32.65 | 81,848,260 |
| 2025-02-10 | $31.30 | $32.18 | $31.06 | $31.38 | $31.38 | 50,520,770 |
| 2025-02-07 | $30.53 | $31.52 | $30.02 | $30.77 | $30.77 | 74,166,390 |
| 2025-02-06 | $28.30 | $30.69 | $28.23 | $30.53 | $30.53 | 62,157,650 |
| 2025-02-05 | $28.45 | $28.92 | $28.28 | $28.40 | $28.40 | 23,430,890 |
| 2025-01-27 | $28.96 | $29.09 | $27.96 | $28.00 | $28.00 | 25,550,750 |
| 2025-01-24 | $28.15 | $29.11 | $28.10 | $28.95 | $28.95 | 31,254,490 |
| 2025-01-23 | $29.10 | $29.42 | $28.21 | $28.21 | $28.21 | 37,134,330 |
| 2025-01-22 | $29.12 | $29.33 | $28.64 | $28.73 | $28.73 | 38,656,260 |
| 2025-01-21 | $29.00 | $29.56 | $28.53 | $29.40 | $29.40 | 50,582,660 |
| 2025-01-20 | $28.66 | $29.10 | $28.32 | $28.64 | $28.64 | 36,277,020 |
| 2025-01-17 | $28.39 | $29.25 | $27.86 | $28.49 | $28.49 | 53,160,920 |
| 2025-01-16 | $28.33 | $29.25 | $27.28 | $28.66 | $28.66 | 57,003,980 |
| 2025-01-15 | $27.61 | $28.50 | $27.51 | $28.01 | $28.01 | 40,468,210 |
| 2025-01-14 | $26.39 | $27.93 | $26.30 | $27.80 | $27.80 | 45,157,710 |
| 2025-01-13 | $25.99 | $26.98 | $25.53 | $26.48 | $26.48 | 30,992,830 |
| 2025-01-09 | $26.19 | $27.07 | $26.10 | $26.43 | $26.43 | 36,460,470 |
| 2025-01-08 | $25.80 | $26.80 | $24.95 | $26.26 | $26.26 | 47,471,050 |
| 2025-01-07 | $24.31 | $25.96 | $24.31 | $25.93 | $25.93 | 54,932,560 |
| 2025-01-06 | $24.54 | $25.15 | $24.00 | $24.23 | $24.23 | 36,631,260 |
| 2025-01-03 | $26.38 | $26.50 | $24.66 | $24.74 | $24.74 | 44,996,110 |
| 2025-01-02 | $28.07 | $28.20 | $25.91 | $26.26 | $26.26 | 55,985,760 |
| 2024-12-31 | $29.35 | $30.65 | $28.00 | $28.25 | $28.25 | 57,180,520 |
| 2024-12-30 | $29.03 | $29.75 | $29.00 | $29.40 | $29.40 | 37,161,720 |
| 2024-12-27 | $30.16 | $30.80 | $29.23 | $29.23 | $29.23 | 57,167,550 |
| 2024-12-26 | $29.34 | $30.33 | $28.98 | $30.24 | $30.24 | 58,517,720 |
| 2024-12-25 | $29.65 | $30.16 | $29.26 | $29.67 | $29.67 | 52,239,010 |
| 2024-12-24 | $29.25 | $29.70 | $28.40 | $29.64 | $29.64 | 52,958,900 |
| 2024-12-23 | $29.30 | $29.64 | $28.54 | $29.21 | $29.21 | 61,533,560 |
| 2024-12-20 | $28.23 | $29.70 | $28.00 | $29.30 | $29.30 | 74,901,950 |
| 2024-12-19 | $27.08 | $28.49 | $26.82 | $28.26 | $28.26 | 49,472,770 |
| 2024-12-18 | $26.72 | $27.80 | $26.45 | $27.60 | $27.60 | 43,162,120 |
| 2024-12-17 | $27.14 | $27.89 | $26.57 | $26.69 | $26.69 | 33,504,620 |
| 2024-12-16 | $28.38 | $28.38 | $27.23 | $27.40 | $27.40 | 38,782,800 |
| 2024-12-13 | $27.80 | $29.15 | $27.30 | $28.39 | $28.39 | 65,965,790 |
| 2024-12-12 | $27.80 | $28.00 | $27.30 | $27.89 | $27.89 | 32,735,510 |
| 2024-12-11 | $27.60 | $28.39 | $27.56 | $27.90 | $27.90 | 28,608,000 |
| 2024-12-10 | $28.74 | $28.93 | $27.71 | $27.73 | $27.73 | 42,393,010 |
| 2024-12-09 | $28.51 | $28.67 | $27.55 | $27.72 | $27.72 | 38,583,330 |
| 2024-12-06 | $28.80 | $29.04 | $28.00 | $28.73 | $28.73 | 43,643,890 |
| 2024-12-05 | $28.30 | $29.11 | $28.21 | $28.87 | $28.87 | 36,939,480 |
| 2024-12-04 | $29.34 | $30.00 | $28.49 | $28.67 | $28.67 | 59,929,860 |
| 2024-12-03 | $29.00 | $29.43 | $28.18 | $28.61 | $28.61 | 61,387,430 |
| 2024-12-02 | $27.43 | $28.67 | $27.30 | $28.67 | $28.67 | 61,863,530 |
| 2024-11-29 | $26.90 | $27.83 | $26.33 | $27.43 | $27.43 | 59,091,060 |
| 2024-11-28 | $27.59 | $27.95 | $27.05 | $27.19 | $27.19 | 44,043,850 |
| 2024-11-27 | $27.05 | $27.60 | $26.18 | $27.58 | $27.58 | 52,291,230 |
| 2024-11-26 | $27.68 | $28.16 | $27.12 | $27.21 | $27.21 | 36,241,600 |
| 2024-11-25 | $28.49 | $28.99 | $26.92 | $27.68 | $27.68 | 62,634,360 |
| 2024-11-22 | $30.00 | $30.48 | $28.31 | $28.50 | $28.50 | 84,338,440 |
| 2024-11-21 | $28.67 | $29.98 | $28.43 | $29.49 | $29.49 | 80,555,020 |
| 2024-11-20 | $28.47 | $29.18 | $28.07 | $28.91 | $28.91 | 73,925,960 |
| 2024-11-19 | $27.50 | $29.15 | $27.35 | $28.44 | $28.44 | 92,476,110 |
| 2024-11-18 | $29.57 | $29.77 | $27.22 | $27.50 | $27.50 | 81,330,890 |
| 2024-11-15 | $31.06 | $32.15 | $29.57 | $29.57 | $29.57 | 118,205,110 |
| 2024-11-14 | $34.47 | $35.35 | $32.18 | $32.18 | $32.18 | 142,291,750 |
| 2024-11-13 | $35.78 | $36.77 | $33.68 | $34.49 | $34.49 | 210,791,190 |
| 2024-11-12 | $33.60 | $34.41 | $33.10 | $34.41 | $34.41 | 202,100,910 |
| 2024-11-11 | $29.50 | $31.28 | $29.40 | $31.28 | $31.28 | 42,654,450 |
| 2024-11-08 | $27.28 | $28.80 | $27.28 | $28.44 | $28.44 | 85,797,500 |
| 2024-11-07 | $26.70 | $27.56 | $26.50 | $27.02 | $27.02 | 54,683,220 |
| 2024-11-06 | $27.55 | $27.88 | $26.59 | $27.02 | $27.02 | 75,542,140 |
| 2024-11-05 | $25.81 | $26.95 | $25.67 | $26.72 | $26.72 | 65,773,270 |
| 2024-11-04 | $25.58 | $26.68 | $25.56 | $25.90 | $25.90 | 55,087,900 |
| 2024-11-01 | $28.00 | $29.10 | $25.80 | $25.87 | $25.87 | 92,588,830 |
| 2024-10-31 | $26.50 | $29.12 | $25.72 | $28.10 | $28.10 | 110,040,230 |
| 2024-10-30 | $25.50 | $27.66 | $25.29 | $26.79 | $26.79 | 93,667,160 |
| 2024-10-29 | $24.95 | $26.46 | $24.77 | $25.28 | $25.28 | 88,706,960 |
| 2024-10-28 | $24.72 | $25.31 | $24.36 | $24.95 | $24.95 | 60,392,080 |
| 2024-10-25 | $25.40 | $25.53 | $24.68 | $24.99 | $24.99 | 88,654,870 |
| 2024-10-24 | $23.40 | $25.83 | $23.10 | $25.18 | $25.18 | 129,905,260 |
| 2024-10-23 | $23.56 | $23.94 | $23.33 | $23.48 | $23.48 | 37,864,470 |
| 2024-10-22 | $23.91 | $24.35 | $23.50 | $23.76 | $23.76 | 53,289,260 |
| 2024-10-21 | $23.80 | $24.73 | $23.50 | $23.91 | $23.91 | 80,860,080 |
| 2024-10-18 | $21.90 | $23.87 | $21.86 | $23.29 | $23.29 | 66,360,370 |
| 2024-10-17 | $22.31 | $22.56 | $21.93 | $21.95 | $21.95 | 27,969,730 |
| 2024-10-16 | $21.73 | $22.58 | $21.65 | $22.11 | $22.11 | 29,209,120 |
| 2024-10-15 | $22.48 | $23.13 | $22.18 | $22.24 | $22.24 | 43,556,190 |
| 2024-10-14 | $21.63 | $22.69 | $21.30 | $22.57 | $22.57 | 44,554,290 |
| 2024-10-11 | $22.56 | $23.28 | $21.32 | $21.63 | $21.63 | 50,451,480 |
| 2024-10-10 | $23.86 | $24.03 | $22.16 | $23.05 | $23.05 | 60,510,630 |
| 2024-10-09 | $24.20 | $25.67 | $23.00 | $24.04 | $24.04 | 110,798,060 |
| 2024-10-08 | $24.11 | $24.11 | $22.97 | $24.11 | $24.11 | 71,591,880 |
| 2024-09-30 | $20.90 | $21.92 | $20.30 | $21.92 | $21.92 | 68,907,540 |
| 2024-09-27 | $19.14 | $19.94 | $19.04 | $19.93 | $19.93 | 32,685,910 |
| 2024-09-26 | $18.10 | $18.88 | $18.09 | $18.88 | $18.88 | 32,458,140 |
| 2024-09-25 | $18.38 | $18.75 | $18.22 | $18.22 | $18.22 | 36,259,020 |
| 2024-09-24 | $17.72 | $18.30 | $17.46 | $18.29 | $18.29 | 32,684,070 |
| 2024-09-23 | $17.30 | $17.85 | $17.22 | $17.65 | $17.65 | 20,512,930 |
| 2024-09-20 | $17.62 | $17.73 | $17.31 | $17.51 | $17.51 | 15,554,840 |
| 2024-09-19 | $17.48 | $17.88 | $17.23 | $17.62 | $17.62 | 23,824,010 |
| 2024-09-18 | $17.60 | $17.74 | $17.13 | $17.47 | $17.47 | 20,130,100 |
| 2024-09-13 | $17.35 | $17.46 | $17.07 | $17.07 | $17.07 | 10,791,020 |
| 2024-09-12 | $17.86 | $17.92 | $17.33 | $17.35 | $17.35 | 13,831,340 |
| 2024-09-11 | $17.61 | $17.80 | $17.50 | $17.77 | $17.77 | 9,719,720 |
| 2024-09-10 | $17.61 | $17.90 | $17.27 | $17.72 | $17.72 | 12,946,860 |
| 2024-09-09 | $17.47 | $17.82 | $17.45 | $17.57 | $17.57 | 10,042,380 |
| 2024-09-06 | $17.97 | $18.08 | $17.55 | $17.59 | $17.59 | 14,073,120 |
| 2024-09-05 | $17.86 | $18.14 | $17.74 | $18.00 | $18.00 | 11,682,820 |
| 2024-09-04 | $17.72 | $18.01 | $17.59 | $17.79 | $17.79 | 11,995,240 |
| 2024-09-03 | $17.79 | $18.07 | $17.79 | $17.92 | $17.92 | 12,436,760 |
| 2024-09-02 | $18.55 | $18.74 | $17.80 | $17.82 | $17.82 | 20,821,790 |
| 2024-08-30 | $17.79 | $18.65 | $17.74 | $18.48 | $18.48 | 25,900,110 |
| 2024-08-29 | $17.22 | $17.94 | $17.22 | $17.79 | $17.79 | 16,538,110 |
| 2024-08-28 | $17.39 | $17.56 | $17.25 | $17.42 | $17.42 | 12,263,700 |
| 2024-08-27 | $17.69 | $17.69 | $17.40 | $17.44 | $17.44 | 14,188,210 |
| 2024-08-26 | $17.86 | $18.06 | $17.62 | $17.84 | $17.84 | 16,584,110 |
| 2024-08-23 | $17.95 | $18.05 | $17.72 | $17.80 | $17.80 | 15,983,940 |
| 2024-08-22 | $18.18 | $18.30 | $17.88 | $17.97 | $17.97 | 19,546,960 |
| 2024-08-21 | $18.50 | $18.80 | $18.18 | $18.19 | $18.19 | 21,784,610 |
| 2024-08-20 | $19.10 | $19.12 | $18.58 | $18.64 | $18.64 | 20,716,980 |
| 2024-08-19 | $18.72 | $19.37 | $18.60 | $19.18 | $19.18 | 27,263,840 |
| 2024-08-16 | $19.00 | $19.18 | $18.79 | $18.81 | $18.81 | 19,748,080 |
| 2024-08-15 | $18.60 | $19.20 | $18.54 | $18.97 | $18.97 | 20,540,460 |
| 2024-08-14 | $19.07 | $19.18 | $18.79 | $18.81 | $18.81 | 16,331,260 |
| 2024-08-13 | $18.80 | $19.08 | $18.70 | $19.06 | $19.06 | 14,302,990 |
| 2024-08-12 | $19.00 | $19.14 | $18.70 | $18.78 | $18.78 | 15,154,540 |
| 2024-08-09 | $19.48 | $19.60 | $19.03 | $19.09 | $19.09 | 24,881,790 |
| 2024-08-08 | $18.88 | $19.50 | $18.30 | $19.17 | $19.17 | 28,590,450 |
| 2024-08-07 | $19.33 | $19.44 | $19.10 | $19.11 | $19.11 | 19,152,060 |
| 2024-08-06 | $19.65 | $19.77 | $18.91 | $19.35 | $19.35 | 26,491,370 |
| 2024-08-05 | $20.25 | $20.44 | $19.20 | $19.21 | $19.21 | 39,627,920 |
| 2024-08-02 | $20.90 | $21.11 | $20.35 | $20.45 | $20.45 | 39,095,650 |
| 2024-08-01 | $21.06 | $21.66 | $20.88 | $21.22 | $21.22 | 54,051,240 |
| 2024-07-31 | $20.34 | $21.38 | $20.25 | $21.06 | $21.06 | 58,753,730 |
| 2024-07-30 | $19.80 | $20.72 | $19.24 | $20.68 | $20.68 | 51,850,020 |
| 2024-07-29 | $19.97 | $20.32 | $19.86 | $19.93 | $19.93 | 32,982,600 |
| 2024-07-26 | $20.02 | $20.18 | $19.55 | $20.11 | $20.11 | 41,565,850 |
| 2024-07-25 | $19.80 | $20.96 | $19.79 | $19.99 | $19.99 | 51,967,300 |
| 2024-07-24 | $21.00 | $21.48 | $20.48 | $20.48 | $20.48 | 94,428,150 |
| 2024-07-23 | $22.19 | $24.13 | $22.13 | $22.75 | $22.75 | 102,717,920 |
| 2024-07-22 | $22.13 | $22.48 | $21.94 | $22.39 | $22.39 | 59,190,780 |
| 2024-07-19 | $22.00 | $22.93 | $21.89 | $22.13 | $22.13 | 93,065,920 |
| 2024-07-18 | $20.80 | $22.79 | $20.70 | $22.33 | $22.33 | 86,620,040 |
| 2024-07-17 | $21.65 | $21.97 | $21.11 | $21.13 | $21.13 | 48,026,340 |
| 2024-07-16 | $21.38 | $22.00 | $21.10 | $21.80 | $21.80 | 55,429,080 |
| 2024-07-15 | $21.70 | $21.83 | $21.35 | $21.57 | $21.57 | 45,071,080 |
| 2024-07-12 | $21.05 | $21.84 | $21.01 | $21.52 | $21.52 | 57,987,800 |
| 2024-07-11 | $21.59 | $21.65 | $20.90 | $21.37 | $21.37 | 70,105,390 |
| 2024-07-10 | $21.00 | $21.52 | $20.86 | $21.28 | $21.28 | 94,832,570 |
| 2024-07-09 | $18.87 | $20.76 | $18.87 | $20.76 | $20.76 | 39,818,930 |
| 2024-07-08 | $19.30 | $19.50 | $18.80 | $18.87 | $18.87 | 29,577,060 |
| 2024-07-05 | $19.30 | $19.40 | $18.71 | $19.04 | $19.04 | 34,990,020 |
| 2024-07-04 | $19.88 | $20.15 | $19.38 | $19.44 | $19.44 | 33,419,510 |
| 2024-07-03 | $19.68 | $20.35 | $18.96 | $19.99 | $19.99 | 50,578,740 |
| 2024-07-02 | $20.28 | $20.37 | $19.66 | $19.68 | $19.68 | 34,335,640 |
| 2024-07-01 | $20.39 | $20.58 | $19.85 | $20.38 | $20.38 | 38,772,310 |
| 2024-06-28 | $19.85 | $21.05 | $19.60 | $20.38 | $20.38 | 58,933,190 |
| 2024-06-27 | $20.50 | $20.73 | $19.81 | $19.86 | $19.86 | 56,336,610 |
| 2024-06-26 | $20.30 | $20.77 | $19.60 | $20.69 | $20.69 | 65,766,330 |
| 2024-06-25 | $21.50 | $21.80 | $20.13 | $20.27 | $20.27 | 85,888,620 |
| 2024-06-24 | $22.00 | $23.07 | $21.60 | $21.78 | $21.78 | 92,785,780 |
| 2024-06-21 | $21.00 | $22.75 | $20.73 | $22.51 | $22.51 | 108,221,350 |
| 2024-06-20 | $21.93 | $22.88 | $20.94 | $21.27 | $21.27 | 126,572,440 |
| 2024-06-19 | $19.63 | $21.56 | $19.32 | $21.56 | $21.56 | 50,434,750 |
| 2024-06-18 | $19.78 | $19.85 | $19.45 | $19.60 | $19.60 | 29,000,130 |
| 2024-06-17 | $19.07 | $19.84 | $19.01 | $19.72 | $19.72 | 35,601,470 |
| 2024-06-14 | $19.18 | $19.34 | $18.83 | $19.26 | $19.26 | 35,821,150 |
| 2024-06-13 | $19.55 | $20.00 | $19.40 | $19.41 | $19.41 | 51,432,590 |
| 2024-06-12 | $19.60 | $19.75 | $19.33 | $19.52 | $19.52 | 44,424,170 |
| 2024-06-11 | $19.00 | $20.08 | $18.89 | $19.86 | $19.86 | 70,954,490 |
| 2024-06-07 | $18.28 | $19.00 | $17.88 | $19.00 | $19.00 | 50,597,470 |
| 2024-06-06 | $18.28 | $18.68 | $18.07 | $18.22 | $18.22 | 31,839,840 |
| 2024-06-05 | $18.09 | $18.53 | $18.06 | $18.07 | $18.07 | 21,926,470 |
| 2024-06-04 | $18.41 | $18.46 | $17.94 | $18.19 | $18.19 | 25,704,290 |
| 2024-06-03 | $18.57 | $18.86 | $18.35 | $18.62 | $18.62 | 29,839,690 |
| 2024-05-31 | $18.78 | $18.92 | $18.48 | $18.63 | $18.63 | 33,144,050 |
| 2024-05-30 | $18.18 | $18.96 | $18.06 | $18.77 | $18.77 | 45,884,310 |
| 2024-05-29 | $18.28 | $18.68 | $18.21 | $18.31 | $18.31 | 36,902,180 |
| 2024-05-28 | $18.08 | $19.20 | $17.89 | $18.60 | $18.60 | 71,175,210 |
| 2024-05-27 | $17.07 | $17.91 | $16.71 | $17.91 | $17.91 | 29,422,080 |
| 2024-05-24 | $17.79 | $18.08 | $17.11 | $17.12 | $17.12 | 18,355,420 |
| 2024-05-23 | $18.11 | $18.11 | $17.58 | $17.65 | $17.65 | 17,669,960 |
| 2024-05-22 | $17.99 | $18.20 | $17.67 | $18.00 | $18.00 | 19,491,320 |
| 2024-05-21 | $17.90 | $17.95 | $17.64 | $17.70 | $17.70 | 12,671,000 |
| 2024-05-20 | $17.90 | $18.17 | $17.80 | $18.02 | $18.02 | 22,085,640 |
| 2024-05-17 | $17.24 | $18.07 | $17.18 | $17.82 | $17.82 | 22,535,180 |
| 2024-05-16 | $17.87 | $17.95 | $17.35 | $17.40 | $17.40 | 24,508,650 |
| 2024-05-15 | $17.75 | $18.26 | $17.45 | $17.78 | $17.78 | 28,897,710 |
| 2024-05-14 | $17.71 | $17.95 | $17.47 | $17.62 | $17.62 | 12,825,200 |
| 2024-05-13 | $17.62 | $17.96 | $17.21 | $17.57 | $17.57 | 20,861,230 |
| 2024-05-10 | $17.74 | $19.20 | $17.74 | $17.95 | $17.95 | 42,282,720 |
| 2024-05-09 | $17.30 | $17.75 | $17.30 | $17.74 | $17.74 | 11,287,870 |
| 2024-05-08 | $17.86 | $17.86 | $17.27 | $17.31 | $17.31 | 12,439,140 |
| 2024-05-07 | $17.85 | $18.02 | $17.73 | $17.82 | $17.82 | 10,618,690 |
| 2024-05-06 | $18.00 | $18.14 | $17.85 | $17.92 | $17.92 | 13,970,350 |
| 2024-04-30 | $17.90 | $17.98 | $17.54 | $17.71 | $17.71 | 16,250,790 |
| 2024-04-29 | $17.15 | $17.64 | $17.13 | $17.56 | $17.56 | 15,123,830 |
| 2024-04-26 | $16.50 | $17.03 | $16.50 | $17.01 | $17.01 | 14,534,220 |
| 2024-04-25 | $16.30 | $16.74 | $16.24 | $16.52 | $16.52 | 11,779,850 |
| 2024-04-24 | $16.20 | $16.49 | $16.18 | $16.48 | $16.48 | 12,108,300 |
| 2024-04-23 | $16.18 | $16.35 | $16.05 | $16.17 | $16.17 | 10,459,920 |
| 2024-04-22 | $15.99 | $16.22 | $15.46 | $16.04 | $16.04 | 13,349,270 |
| 2024-04-19 | $16.06 | $16.18 | $15.70 | $15.86 | $15.86 | 12,006,000 |
| 2024-04-18 | $16.19 | $16.50 | $15.92 | $16.19 | $16.19 | 13,935,320 |
| 2024-04-17 | $15.70 | $16.27 | $15.70 | $16.27 | $16.27 | 14,535,640 |
| 2024-04-16 | $16.14 | $16.31 | $15.44 | $15.47 | $15.47 | 17,933,350 |
| 2024-04-15 | $16.60 | $16.82 | $15.97 | $16.30 | $16.30 | 15,655,220 |
| 2024-04-12 | $16.59 | $16.87 | $16.42 | $16.58 | $16.58 | 12,973,760 |
| 2024-04-11 | $16.46 | $16.89 | $16.38 | $16.51 | $16.51 | 12,148,410 |
| 2024-04-10 | $17.17 | $17.20 | $16.43 | $16.54 | $16.54 | 15,188,440 |
| 2024-04-09 | $16.97 | $17.31 | $16.90 | $17.27 | $17.27 | 13,604,850 |
| 2024-04-08 | $17.36 | $17.56 | $17.00 | $17.01 | $17.01 | 11,317,180 |
| 2024-04-03 | $17.86 | $17.90 | $17.26 | $17.57 | $17.57 | 14,573,680 |
| 2024-04-02 | $18.25 | $18.29 | $17.66 | $17.81 | $17.81 | 14,494,370 |
| 2024-04-01 | $17.89 | $18.15 | $17.89 | $18.15 | $18.15 | 12,225,760 |
| 2024-03-29 | $17.82 | $17.92 | $17.40 | $17.79 | $17.79 | 12,711,090 |
| 2024-03-28 | $17.24 | $18.05 | $17.11 | $17.85 | $17.85 | 22,622,650 |
| 2024-03-27 | $18.30 | $18.34 | $17.11 | $17.16 | $17.16 | 21,065,820 |
| 2024-03-26 | $18.52 | $18.90 | $18.01 | $18.25 | $18.25 | 20,662,270 |
| 2024-03-25 | $19.05 | $19.35 | $18.46 | $18.49 | $18.49 | 23,857,020 |
| 2024-03-22 | $19.35 | $19.77 | $19.24 | $19.27 | $19.27 | 28,210,250 |
| 2024-03-21 | $19.51 | $19.78 | $19.26 | $19.44 | $19.44 | 20,922,240 |
| 2024-03-20 | $19.25 | $19.50 | $19.19 | $19.41 | $19.41 | 17,903,100 |
| 2024-03-19 | $19.43 | $19.64 | $19.27 | $19.30 | $19.30 | 21,087,470 |
| 2024-03-18 | $19.09 | $19.43 | $18.96 | $19.43 | $19.43 | 24,114,440 |
| 2024-03-15 | $18.80 | $18.98 | $18.55 | $18.94 | $18.94 | 15,296,760 |
| 2024-03-14 | $18.91 | $19.10 | $18.55 | $18.80 | $18.80 | 22,093,550 |
| 2024-03-13 | $19.15 | $19.46 | $19.01 | $19.16 | $19.16 | 29,906,950 |
| 2024-03-12 | $18.95 | $19.40 | $18.84 | $19.05 | $19.05 | 22,985,750 |
| 2024-03-11 | $18.66 | $18.98 | $18.40 | $18.96 | $18.96 | 20,758,520 |
| 2024-03-08 | $18.45 | $19.13 | $18.26 | $18.85 | $18.85 | 27,284,570 |
| 2024-03-07 | $19.04 | $19.38 | $18.40 | $18.41 | $18.41 | 25,247,310 |
| 2024-03-06 | $18.81 | $18.98 | $18.37 | $18.72 | $18.72 | 28,534,530 |
| 2024-03-05 | $18.91 | $19.61 | $18.84 | $19.02 | $19.02 | 41,688,200 |
| 2024-03-04 | $18.91 | $19.45 | $18.39 | $19.15 | $19.15 | 44,353,700 |
| 2024-03-01 | $18.70 | $18.88 | $18.40 | $18.79 | $18.79 | 40,259,490 |
| 2024-02-29 | $17.08 | $18.64 | $17.06 | $18.52 | $18.52 | 43,482,850 |
| 2024-02-28 | $18.63 | $18.83 | $17.22 | $17.24 | $17.24 | 38,509,600 |
| 2024-02-27 | $17.70 | $18.64 | $17.64 | $18.63 | $18.63 | 25,397,910 |
| 2024-02-26 | $17.46 | $18.20 | $17.45 | $17.84 | $17.84 | 25,388,850 |
| 2024-02-23 | $17.38 | $17.57 | $17.03 | $17.55 | $17.55 | 21,681,420 |
| 2024-02-22 | $16.77 | $17.34 | $16.73 | $17.24 | $17.24 | 21,953,760 |
| 2024-02-21 | $16.52 | $17.31 | $16.45 | $16.83 | $16.83 | 25,328,800 |
| 2024-02-20 | $16.60 | $16.85 | $16.33 | $16.75 | $16.75 | 18,874,700 |
| 2024-02-19 | $17.00 | $17.11 | $16.31 | $16.83 | $16.83 | 27,599,790 |
| 2024-02-08 | $15.72 | $16.68 | $15.71 | $16.60 | $16.60 | 26,919,510 |
| 2024-02-07 | $14.83 | $16.17 | $14.83 | $15.72 | $15.72 | 32,879,190 |
| 2024-02-06 | $13.65 | $14.88 | $13.44 | $14.77 | $14.77 | 27,508,140 |
| 2024-02-05 | $14.98 | $15.02 | $13.53 | $13.73 | $13.73 | 32,743,530 |
| 2024-02-02 | $16.24 | $16.44 | $14.54 | $15.03 | $15.03 | 26,415,420 |
| 2024-02-01 | $16.00 | $16.54 | $15.81 | $16.16 | $16.16 | 16,627,580 |
| 2024-01-31 | $16.93 | $17.20 | $16.09 | $16.12 | $16.12 | 20,763,240 |
| 2024-01-30 | $17.58 | $17.88 | $16.94 | $16.98 | $16.98 | 14,904,230 |
| 2024-01-29 | $18.35 | $18.63 | $17.68 | $17.71 | $17.71 | 13,579,260 |
| 2024-01-26 | $18.57 | $18.96 | $18.34 | $18.37 | $18.37 | 17,692,150 |
| 2024-01-25 | $18.21 | $18.78 | $18.03 | $18.77 | $18.77 | 17,656,740 |
| 2024-01-24 | $18.29 | $18.36 | $17.47 | $18.21 | $18.21 | 15,961,570 |
| 2024-01-23 | $17.98 | $18.39 | $17.65 | $18.20 | $18.20 | 14,238,300 |
| 2024-01-22 | $19.18 | $19.35 | $17.82 | $17.96 | $17.96 | 18,748,870 |
| 2024-01-19 | $19.44 | $20.00 | $19.14 | $19.15 | $19.15 | 16,622,380 |
| 2024-01-18 | $19.07 | $19.41 | $18.58 | $19.35 | $19.35 | 16,880,880 |
| 2024-01-17 | $19.63 | $19.81 | $19.06 | $19.07 | $19.07 | 10,162,690 |
| 2024-01-16 | $19.79 | $19.87 | $19.30 | $19.76 | $19.76 | 10,902,950 |
| 2024-01-15 | $19.40 | $20.20 | $19.29 | $19.79 | $19.79 | 14,186,650 |
| 2024-01-12 | $19.85 | $19.89 | $19.51 | $19.51 | $19.51 | 8,700,000 |
| 2024-01-11 | $19.37 | $19.94 | $19.36 | $19.89 | $19.89 | 10,894,670 |
| 2024-01-10 | $19.90 | $19.97 | $19.35 | $19.50 | $19.50 | 10,260,710 |
| 2024-01-09 | $19.92 | $20.33 | $19.76 | $19.95 | $19.95 | 10,659,580 |
| 2024-01-08 | $20.51 | $20.58 | $19.85 | $19.85 | $19.85 | 13,061,050 |
| 2024-01-05 | $21.00 | $21.28 | $20.40 | $20.51 | $20.51 | 12,406,530 |
| 2024-01-04 | $21.25 | $21.36 | $20.92 | $21.01 | $21.01 | 10,090,620 |
| 2024-01-03 | $21.61 | $21.75 | $21.12 | $21.38 | $21.38 | 12,472,600 |
| 2024-01-02 | $21.93 | $21.96 | $21.60 | $21.61 | $21.61 | 10,878,590 |
| 2024-01-01 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-12-29 | $21.57 | $22.10 | $21.54 | $21.96 | $21.96 | 16,466,750 |
| 2023-12-28 | $21.22 | $21.77 | $21.09 | $21.65 | $21.65 | 18,958,290 |
| 2023-12-27 | $20.74 | $21.50 | $20.73 | $21.32 | $21.32 | 19,474,410 |
| 2023-12-26 | $21.27 | $21.35 | $20.64 | $20.70 | $20.70 | 12,919,270 |
| 2023-12-25 | $21.00 | $21.45 | $21.00 | $21.27 | $21.27 | 7,438,070 |
| 2023-12-22 | $21.63 | $21.74 | $21.05 | $21.13 | $21.13 | 16,051,130 |
| 2023-12-21 | $21.40 | $21.83 | $21.21 | $21.63 | $21.63 | 12,138,280 |
| 2023-12-20 | $21.77 | $22.00 | $21.57 | $21.60 | $21.60 | 13,556,800 |
| 2023-12-19 | $21.53 | $22.08 | $21.52 | $21.78 | $21.78 | 11,540,300 |
| 2023-12-18 | $22.10 | $22.20 | $21.63 | $21.67 | $21.67 | 16,030,540 |
| 2023-12-15 | $22.55 | $22.70 | $22.18 | $22.23 | $22.23 | 12,947,120 |
| 2023-12-14 | $22.56 | $22.85 | $22.44 | $22.54 | $22.54 | 11,830,900 |
| 2023-12-13 | $22.88 | $23.03 | $22.51 | $22.51 | $22.51 | 13,813,720 |
| 2023-12-12 | $22.98 | $23.05 | $22.78 | $22.92 | $22.92 | 15,125,680 |
| 2023-12-11 | $22.42 | $22.99 | $22.24 | $22.99 | $22.99 | 22,380,460 |
| 2023-12-08 | $22.10 | $22.73 | $22.08 | $22.63 | $22.63 | 28,744,360 |
| 2023-12-07 | $22.36 | $22.48 | $21.81 | $21.97 | $21.97 | 19,799,310 |
| 2023-12-06 | $22.26 | $22.54 | $22.22 | $22.33 | $22.33 | 14,782,330 |
| 2023-12-05 | $23.20 | $23.22 | $22.25 | $22.29 | $22.29 | 31,164,540 |
| 2023-12-04 | $23.41 | $23.83 | $23.41 | $23.48 | $23.48 | 17,194,810 |
| 2023-12-01 | $23.30 | $23.68 | $23.17 | $23.59 | $23.59 | 21,424,690 |
| 2023-11-30 | $23.95 | $23.98 | $23.04 | $23.35 | $23.35 | 31,331,790 |
| 2023-11-29 | $24.38 | $24.98 | $24.05 | $24.06 | $24.06 | 26,414,820 |
| 2023-11-28 | $24.35 | $25.10 | $23.81 | $24.65 | $24.65 | 31,534,240 |
| 2023-11-27 | $23.96 | $24.65 | $23.50 | $24.37 | $24.37 | 29,529,850 |
| 2023-11-24 | $25.31 | $25.31 | $24.07 | $24.16 | $24.16 | 41,609,490 |
| 2023-11-23 | $25.22 | $25.84 | $25.20 | $25.51 | $25.51 | 42,015,910 |
| 2023-11-22 | $24.49 | $26.88 | $24.42 | $25.46 | $25.46 | 68,470,220 |
| 2023-11-21 | $25.52 | $25.61 | $24.62 | $24.72 | $24.72 | 47,943,130 |
| 2023-11-20 | $25.17 | $26.40 | $25.00 | $25.85 | $25.85 | 69,261,600 |
| 2023-11-17 | $24.46 | $24.75 | $24.36 | $24.61 | $24.61 | 22,604,910 |
| 2023-11-16 | $24.55 | $24.84 | $24.22 | $24.47 | $24.47 | 22,986,960 |
| 2023-11-15 | $25.58 | $25.68 | $24.71 | $24.84 | $24.84 | 38,848,740 |
| 2023-11-14 | $24.58 | $25.28 | $24.40 | $25.12 | $25.12 | 40,584,420 |
| 2023-11-13 | $25.10 | $25.13 | $24.48 | $24.63 | $24.63 | 31,510,260 |
| 2023-11-10 | $24.60 | $25.40 | $24.52 | $24.67 | $24.67 | 35,376,980 |
| 2023-11-09 | $25.43 | $25.78 | $24.72 | $24.74 | $24.74 | 47,256,000 |
| 2023-11-08 | $25.23 | $25.83 | $25.05 | $25.43 | $25.43 | 58,029,040 |
| 2023-11-07 | $24.58 | $26.15 | $24.47 | $25.53 | $25.53 | 87,973,810 |
| 2023-11-06 | $24.30 | $24.89 | $23.88 | $24.64 | $24.64 | 70,101,270 |
| 2023-11-03 | $22.92 | $24.38 | $22.50 | $24.05 | $24.05 | 67,474,830 |
| 2023-11-02 | $23.33 | $23.51 | $22.80 | $22.87 | $22.87 | 25,528,870 |
| 2023-11-01 | $23.60 | $23.88 | $23.19 | $23.21 | $23.21 | 32,501,940 |
| 2023-10-31 | $23.80 | $24.11 | $23.46 | $23.74 | $23.74 | 50,741,760 |
| 2023-10-30 | $23.06 | $24.13 | $23.00 | $23.96 | $23.96 | 70,032,970 |
| 2023-10-27 | $22.65 | $23.33 | $21.90 | $23.05 | $23.05 | 56,462,320 |
| 2023-10-26 | $22.65 | $23.40 | $22.23 | $22.65 | $22.65 | 74,846,420 |
| 2023-10-25 | $20.42 | $22.68 | $20.37 | $22.68 | $22.68 | 88,644,660 |
| 2023-10-24 | $22.90 | $23.00 | $20.62 | $20.62 | $20.62 | 82,686,010 |
| 2023-10-23 | $23.12 | $23.78 | $22.59 | $22.91 | $22.91 | 47,251,610 |
| 2023-10-20 | $23.83 | $24.12 | $22.95 | $23.31 | $23.31 | 76,780,730 |
| 2023-10-19 | $22.42 | $24.84 | $22.31 | $24.36 | $24.36 | 115,786,100 |
| 2023-10-18 | $22.88 | $23.40 | $22.51 | $22.58 | $22.58 | 28,241,460 |
| 2023-10-17 | $23.22 | $23.34 | $22.61 | $23.12 | $23.12 | 31,856,500 |
| 2023-10-16 | $24.00 | $24.18 | $22.96 | $23.47 | $23.47 | 46,710,900 |
| 2023-10-13 | $23.23 | $24.50 | $23.15 | $23.87 | $23.87 | 64,556,380 |
| 2023-10-12 | $23.63 | $23.88 | $23.10 | $23.34 | $23.34 | 45,484,140 |
| 2023-10-11 | $22.60 | $24.72 | $22.48 | $23.68 | $23.68 | 85,322,020 |
| 2023-10-10 | $21.90 | $23.15 | $21.75 | $22.74 | $22.74 | 58,771,860 |
| 2023-10-09 | $21.47 | $22.05 | $21.40 | $21.81 | $21.81 | 27,962,480 |
| 2023-09-28 | $21.40 | $21.90 | $21.13 | $21.60 | $21.60 | 32,723,990 |
| 2023-09-27 | $21.72 | $21.94 | $21.44 | $21.45 | $21.45 | 30,049,060 |
| 2023-09-26 | $22.26 | $22.47 | $21.80 | $21.83 | $21.83 | 39,252,270 |
| 2023-09-25 | $22.49 | $23.08 | $22.24 | $22.60 | $22.60 | 50,744,640 |
| 2023-09-22 | $22.03 | $22.80 | $22.00 | $22.68 | $22.68 | 53,254,450 |
| 2023-09-21 | $21.85 | $22.77 | $21.68 | $22.36 | $22.36 | 53,897,600 |
| 2023-09-20 | $22.78 | $22.86 | $21.78 | $21.81 | $21.81 | 54,253,000 |
| 2023-09-19 | $23.07 | $23.28 | $22.50 | $22.76 | $22.76 | 63,716,850 |
| 2023-09-18 | $23.15 | $25.66 | $22.90 | $23.69 | $23.69 | 128,919,000 |
| 2023-09-15 | $21.69 | $23.66 | $21.33 | $23.66 | $23.66 | 75,728,180 |
| 2023-09-14 | $21.68 | $21.78 | $21.21 | $21.51 | $21.51 | 24,836,840 |
| 2023-09-13 | $22.00 | $22.21 | $21.48 | $21.66 | $21.66 | 37,085,620 |
| 2023-09-12 | $22.39 | $22.84 | $22.00 | $22.10 | $22.10 | 43,360,550 |
| 2023-09-11 | $22.70 | $23.21 | $22.22 | $22.41 | $22.41 | 58,002,430 |
| 2023-09-08 | $21.90 | $23.03 | $21.86 | $22.43 | $22.43 | 66,121,630 |
| 2023-09-07 | $22.21 | $22.21 | $21.66 | $21.68 | $21.68 | 50,930,360 |
| 2023-09-06 | $21.49 | $23.65 | $21.42 | $22.75 | $22.75 | 84,274,890 |
| 2023-09-05 | $21.74 | $22.36 | $21.56 | $21.68 | $21.68 | 53,713,860 |
| 2023-09-04 | $21.30 | $22.21 | $21.28 | $22.12 | $22.12 | 60,645,330 |
| 2023-09-01 | $21.97 | $22.24 | $21.10 | $21.44 | $21.44 | 74,067,670 |
| 2023-08-31 | $19.30 | $21.34 | $19.22 | $21.34 | $21.34 | 45,445,640 |
| 2023-08-30 | $19.20 | $19.88 | $19.12 | $19.40 | $19.40 | 30,731,500 |
| 2023-08-29 | $18.29 | $19.04 | $18.29 | $18.98 | $18.98 | 16,533,080 |
| 2023-08-28 | $19.25 | $19.25 | $18.32 | $18.38 | $18.38 | 18,319,370 |
| 2023-08-25 | $18.58 | $18.61 | $17.98 | $18.08 | $18.08 | 15,582,010 |
| 2023-08-24 | $18.80 | $19.12 | $18.57 | $18.80 | $18.80 | 12,208,910 |
| 2023-08-23 | $19.12 | $19.12 | $18.61 | $18.62 | $18.62 | 11,142,120 |
| 2023-08-22 | $18.97 | $19.28 | $18.70 | $19.21 | $19.21 | 13,890,830 |
| 2023-08-21 | $19.22 | $19.42 | $18.88 | $18.89 | $18.89 | 14,263,340 |
| 2023-08-18 | $19.85 | $19.99 | $19.27 | $19.27 | $19.27 | 15,988,150 |
| 2023-08-17 | $19.51 | $19.98 | $19.45 | $19.85 | $19.85 | 12,363,810 |
| 2023-08-16 | $20.00 | $20.18 | $19.63 | $19.69 | $19.69 | 13,682,760 |
| 2023-08-15 | $20.39 | $20.54 | $19.96 | $20.13 | $20.13 | 10,678,030 |
| 2023-08-14 | $20.26 | $20.39 | $20.02 | $20.39 | $20.39 | 13,104,300 |
| 2023-08-11 | $21.09 | $21.17 | $20.45 | $20.50 | $20.50 | 17,646,300 |
| 2023-08-10 | $21.25 | $21.40 | $21.10 | $21.15 | $21.15 | 11,797,750 |
| 2023-08-09 | $21.77 | $21.82 | $21.28 | $21.30 | $21.30 | 21,377,490 |
| 2023-08-08 | $22.20 | $22.45 | $21.77 | $21.90 | $21.90 | 20,204,840 |
| 2023-08-07 | $22.08 | $22.22 | $21.91 | $22.16 | $22.16 | 15,758,210 |
| 2023-08-04 | $22.00 | $22.23 | $21.77 | $22.12 | $22.12 | 23,894,960 |
| 2023-08-03 | $22.45 | $22.45 | $21.94 | $22.03 | $22.03 | 27,144,080 |
| 2023-08-02 | $22.16 | $22.55 | $22.08 | $22.50 | $22.50 | 21,530,970 |
| 2023-08-01 | $22.39 | $22.68 | $22.28 | $22.34 | $22.34 | 24,029,660 |
| 2023-07-31 | $22.18 | $22.62 | $21.92 | $22.50 | $22.50 | 24,865,580 |
| 2023-07-28 | $22.61 | $22.76 | $21.87 | $22.38 | $22.38 | 32,315,380 |
| 2023-07-27 | $23.00 | $23.55 | $22.27 | $22.34 | $22.34 | 48,429,750 |
| 2023-07-26 | $23.92 | $24.12 | $23.27 | $23.36 | $23.36 | 36,440,610 |
| 2023-07-25 | $23.95 | $24.18 | $23.26 | $23.77 | $23.77 | 45,149,830 |
| 2023-07-24 | $23.13 | $24.35 | $22.71 | $23.59 | $23.59 | 60,506,690 |
| 2023-07-21 | $23.93 | $25.78 | $23.71 | $23.81 | $23.81 | 85,343,400 |
| 2023-07-20 | $23.55 | $24.57 | $23.13 | $24.43 | $24.43 | 96,755,190 |
| 2023-07-19 | $24.01 | $25.00 | $23.74 | $23.79 | $23.79 | 118,962,560 |
| 2023-07-18 | $22.90 | $23.87 | $22.90 | $23.87 | $23.87 | 27,071,910 |
| 2023-07-17 | $21.20 | $21.80 | $20.83 | $21.70 | $21.70 | 33,995,790 |
| 2023-07-14 | $21.07 | $21.91 | $21.07 | $21.16 | $21.16 | 31,801,900 |
| 2023-07-13 | $20.63 | $21.20 | $20.48 | $20.89 | $20.89 | 20,353,380 |
| 2023-07-12 | $20.80 | $21.49 | $20.40 | $20.44 | $20.44 | 23,866,740 |
| 2023-07-11 | $20.13 | $21.06 | $20.02 | $20.86 | $20.86 | 21,817,640 |
| 2023-07-10 | $20.10 | $20.22 | $19.94 | $20.05 | $20.05 | 7,212,070 |
| 2023-07-07 | $20.59 | $20.65 | $20.10 | $20.17 | $20.17 | 10,828,430 |
| 2023-07-06 | $20.41 | $20.85 | $20.31 | $20.59 | $20.59 | 10,266,420 |
| 2023-07-05 | $20.70 | $20.88 | $20.50 | $20.53 | $20.53 | 12,713,980 |
| 2023-07-04 | $20.39 | $20.98 | $20.31 | $20.72 | $20.72 | 21,132,590 |
| 2023-07-03 | $20.28 | $20.54 | $20.21 | $20.26 | $20.26 | 11,780,060 |
| 2023-06-30 | $19.96 | $20.27 | $19.89 | $20.20 | $20.20 | 12,008,530 |
| 2023-06-29 | $19.80 | $20.21 | $19.70 | $20.02 | $20.02 | 9,978,780 |
| 2023-06-28 | $20.21 | $20.21 | $19.47 | $19.86 | $19.86 | 16,561,100 |
| 2023-06-27 | $20.30 | $20.40 | $20.08 | $20.25 | $20.25 | 10,460,010 |
| 2023-06-26 | $20.48 | $20.78 | $20.12 | $20.16 | $20.16 | 15,242,890 |
| 2023-06-21 | $21.32 | $21.37 | $20.78 | $20.79 | $20.79 | 15,831,570 |
| 2023-06-20 | $21.40 | $21.59 | $21.26 | $21.43 | $21.43 | 14,502,890 |
| 2023-06-19 | $21.25 | $21.62 | $21.14 | $21.45 | $21.45 | 18,808,570 |
| 2023-06-16 | $21.12 | $21.37 | $20.92 | $21.25 | $21.25 | 14,857,980 |
| 2023-06-15 | $21.14 | $21.35 | $21.02 | $21.10 | $21.10 | 14,417,690 |
| 2023-06-14 | $21.19 | $21.32 | $20.89 | $21.20 | $21.20 | 16,735,700 |
| 2023-06-13 | $20.80 | $21.26 | $20.52 | $21.19 | $21.19 | 19,753,730 |
| 2023-06-12 | $20.47 | $20.86 | $20.38 | $20.82 | $20.82 | 15,116,160 |
| 2023-06-09 | $20.46 | $20.57 | $20.02 | $20.55 | $20.55 | 23,421,990 |
| 2023-06-08 | $20.84 | $20.94 | $20.40 | $20.46 | $20.46 | 15,692,450 |
| 2023-06-07 | $20.50 | $21.16 | $20.45 | $21.06 | $21.06 | 20,105,280 |
| 2023-06-06 | $21.28 | $21.30 | $20.48 | $20.53 | $20.53 | 21,051,230 |
| 2023-06-05 | $21.20 | $21.65 | $21.20 | $21.30 | $21.30 | 19,268,850 |
| 2023-06-02 | $21.23 | $21.43 | $20.92 | $21.20 | $21.20 | 29,482,740 |
| 2023-06-01 | $22.00 | $22.00 | $20.63 | $21.23 | $21.23 | 64,281,060 |
| 2023-05-31 | $22.75 | $23.10 | $22.49 | $22.92 | $22.92 | 22,538,540 |
| 2023-05-30 | $22.78 | $22.83 | $22.20 | $22.74 | $22.74 | 22,558,710 |
| 2023-05-29 | $23.09 | $23.43 | $22.88 | $22.92 | $22.92 | 25,285,290 |
| 2023-05-26 | $22.78 | $23.12 | $22.60 | $22.91 | $22.91 | 20,052,980 |
| 2023-05-25 | $22.50 | $22.98 | $22.20 | $22.76 | $22.76 | 19,900,740 |
| 2023-05-24 | $22.12 | $22.98 | $22.06 | $22.65 | $22.65 | 23,179,490 |
| 2023-05-23 | $22.91 | $22.92 | $22.25 | $22.25 | $22.25 | 20,739,870 |
| 2023-05-22 | $23.91 | $24.00 | $23.01 | $23.06 | $23.06 | 33,278,570 |
| 2023-05-19 | $22.70 | $23.86 | $22.66 | $23.71 | $23.71 | 44,518,980 |
| 2023-05-18 | $22.67 | $22.87 | $22.50 | $22.73 | $22.73 | 18,919,580 |
| 2023-05-17 | $22.25 | $23.09 | $22.20 | $22.67 | $22.67 | 21,346,220 |
| 2023-05-16 | $22.31 | $22.75 | $21.70 | $22.62 | $22.62 | 27,465,850 |
| 2023-05-15 | $22.59 | $22.65 | $22.07 | $22.45 | $22.45 | 21,749,340 |
| 2023-05-12 | $22.60 | $23.49 | $22.60 | $22.81 | $22.81 | 27,203,040 |
| 2023-05-11 | $22.38 | $22.85 | $22.35 | $22.75 | $22.75 | 25,602,090 |
| 2023-05-10 | $22.54 | $22.63 | $21.85 | $22.30 | $22.30 | 22,875,320 |
| 2023-05-09 | $22.06 | $22.94 | $21.86 | $22.70 | $22.70 | 37,888,350 |
| 2023-05-08 | $22.01 | $22.22 | $21.71 | $22.13 | $22.13 | 21,130,380 |
| 2023-05-05 | $21.74 | $22.14 | $21.30 | $21.83 | $21.83 | 24,940,140 |
| 2023-05-04 | $22.25 | $22.44 | $21.53 | $21.66 | $21.66 | 28,775,480 |
| 2023-05-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-05-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-04-28 | $22.35 | $22.78 | $22.22 | $22.55 | $22.55 | 27,190,640 |
| 2023-04-27 | $22.22 | $22.83 | $22.10 | $22.39 | $22.39 | 26,840,600 |
| 2023-04-26 | $22.86 | $23.20 | $22.04 | $22.33 | $22.33 | 37,687,320 |
| 2023-04-25 | $24.00 | $24.25 | $22.80 | $23.03 | $23.03 | 43,677,350 |
| 2023-04-24 | $25.18 | $25.74 | $24.10 | $24.31 | $24.31 | 45,085,460 |
| 2023-04-21 | $27.15 | $27.36 | $25.35 | $25.37 | $25.37 | 57,570,350 |
| 2023-04-20 | $27.00 | $28.18 | $26.89 | $27.57 | $27.57 | 53,348,410 |
| 2023-04-19 | $27.75 | $28.69 | $27.51 | $27.57 | $27.57 | 59,459,920 |
| 2023-04-18 | $28.29 | $28.41 | $27.36 | $27.66 | $27.66 | 48,213,210 |
| 2023-04-17 | $29.50 | $29.65 | $28.20 | $28.42 | $28.42 | 86,591,200 |
| 2023-04-14 | $26.24 | $28.60 | $25.25 | $28.60 | $28.60 | 80,880,630 |
| 2023-04-13 | $26.86 | $27.21 | $25.90 | $26.00 | $26.00 | 44,407,200 |
| 2023-04-12 | $28.20 | $28.22 | $26.52 | $27.26 | $27.26 | 59,379,650 |
| 2023-04-11 | $27.91 | $28.51 | $27.19 | $28.18 | $28.18 | 61,779,530 |
| 2023-04-10 | $27.80 | $29.27 | $27.63 | $28.00 | $28.00 | 106,172,220 |
| 2023-04-07 | $27.19 | $27.38 | $26.38 | $26.73 | $26.73 | 51,613,600 |
| 2023-04-06 | $25.55 | $28.05 | $25.38 | $27.19 | $27.19 | 90,858,440 |
| 2023-04-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2023-04-04 | $25.51 | $26.28 | $25.26 | $25.59 | $25.59 | 64,471,870 |
| 2023-04-03 | $24.89 | $25.69 | $24.87 | $25.54 | $25.54 | 56,909,200 |
| 2023-03-31 | $24.51 | $24.92 | $24.28 | $24.68 | $24.68 | 30,950,800 |
| 2023-03-30 | $24.39 | $25.35 | $24.30 | $24.66 | $24.66 | 45,486,030 |
| 2023-03-29 | $24.52 | $24.97 | $23.76 | $24.41 | $24.41 | 48,437,090 |
| 2023-03-28 | $24.99 | $25.34 | $24.50 | $24.77 | $24.77 | 37,664,850 |
| 2023-03-27 | $24.97 | $25.85 | $24.80 | $24.84 | $24.84 | 52,037,130 |
| 2023-03-24 | $25.30 | $25.53 | $24.93 | $25.11 | $25.11 | 49,696,210 |
| 2023-03-23 | $24.50 | $25.68 | $24.45 | $25.61 | $25.61 | 70,925,710 |
| 2023-03-22 | $24.73 | $24.97 | $24.32 | $24.85 | $24.85 | 39,456,920 |
| 2023-03-21 | $24.92 | $25.38 | $24.25 | $24.74 | $24.74 | 57,944,790 |
| 2023-03-20 | $25.40 | $26.49 | $25.24 | $25.24 | $25.24 | 78,462,780 |
| 2023-03-17 | $24.62 | $25.88 | $24.33 | $25.81 | $25.81 | 95,615,100 |
| 2023-03-16 | $25.31 | $26.55 | $24.80 | $25.09 | $25.09 | 102,525,900 |
| 2023-03-15 | $24.29 | $25.64 | $23.89 | $25.30 | $25.30 | 115,588,690 |
| 2023-03-14 | $21.41 | $23.54 | $21.05 | $23.54 | $23.54 | 57,680,180 |
| 2023-03-13 | $21.48 | $21.65 | $21.10 | $21.40 | $21.40 | 16,170,400 |
| 2023-03-10 | $21.53 | $22.05 | $21.45 | $21.56 | $21.56 | 24,249,110 |
| 2023-03-09 | $21.82 | $22.23 | $21.66 | $21.87 | $21.87 | 35,548,050 |
| 2023-03-08 | $20.41 | $22.24 | $20.37 | $21.82 | $21.82 | 37,461,450 |
| 2023-03-07 | $21.19 | $21.41 | $20.45 | $20.50 | $20.50 | 16,975,190 |
| 2023-03-06 | $21.60 | $21.75 | $21.13 | $21.33 | $21.33 | 18,712,450 |
| 2023-03-03 | $21.09 | $21.48 | $20.85 | $21.48 | $21.48 | 28,914,720 |
| 2023-03-02 | $20.91 | $21.08 | $20.51 | $20.70 | $20.70 | 10,695,930 |
| 2023-03-01 | $20.48 | $20.95 | $20.40 | $20.83 | $20.83 | 12,918,030 |
| 2023-02-28 | $20.40 | $20.77 | $20.13 | $20.48 | $20.48 | 10,423,100 |
| 2023-02-27 | $20.61 | $20.75 | $20.19 | $20.35 | $20.35 | 10,600,290 |
| 2023-02-24 | $20.86 | $21.08 | $20.58 | $20.77 | $20.77 | 11,325,600 |
| 2023-02-23 | $20.90 | $21.05 | $20.60 | $20.72 | $20.72 | 9,576,710 |
| 2023-02-22 | $20.80 | $21.20 | $20.73 | $20.95 | $20.95 | 8,805,100 |
| 2023-02-21 | $21.07 | $21.44 | $20.76 | $20.99 | $20.99 | 12,489,510 |
| 2023-02-20 | $20.66 | $21.25 | $20.49 | $21.19 | $21.19 | 15,499,290 |
| 2023-02-17 | $21.45 | $21.50 | $20.66 | $20.67 | $20.67 | 19,103,300 |
| 2023-02-16 | $22.06 | $22.27 | $21.11 | $21.30 | $21.30 | 23,422,690 |
| 2023-02-15 | $21.60 | $22.15 | $21.44 | $22.06 | $22.06 | 21,121,160 |
| 2023-02-14 | $21.71 | $22.48 | $21.55 | $21.73 | $21.73 | 25,531,450 |
| 2023-02-13 | $21.63 | $21.85 | $21.45 | $21.70 | $21.70 | 15,116,630 |
| 2023-02-10 | $21.60 | $21.89 | $21.39 | $21.60 | $21.60 | 21,782,420 |
| 2023-02-09 | $20.75 | $21.60 | $20.50 | $21.60 | $21.60 | 27,648,920 |
| 2023-02-08 | $21.22 | $21.45 | $20.83 | $20.84 | $20.84 | 16,082,920 |
| 2023-02-07 | $21.16 | $21.30 | $20.98 | $21.22 | $21.22 | 13,589,340 |
| 2023-02-06 | $21.05 | $21.20 | $20.81 | $20.94 | $20.94 | 10,874,740 |
| 2023-02-03 | $20.88 | $21.25 | $20.71 | $21.20 | $21.20 | 19,338,260 |
| 2023-02-02 | $20.78 | $21.30 | $20.78 | $20.95 | $20.95 | 22,965,530 |
| 2023-02-01 | $20.18 | $20.79 | $20.16 | $20.69 | $20.69 | 17,844,350 |
| 2023-01-31 | $20.30 | $20.45 | $20.10 | $20.18 | $20.18 | 15,282,300 |
| 2023-01-30 | $20.79 | $21.00 | $20.45 | $20.50 | $20.50 | 14,827,200 |
| 2023-01-20 | $20.40 | $20.56 | $20.31 | $20.55 | $20.55 | 13,169,890 |
| 2023-01-19 | $19.85 | $20.44 | $19.80 | $20.40 | $20.40 | 15,667,640 |
| 2023-01-18 | $19.88 | $20.15 | $19.70 | $19.95 | $19.95 | 11,173,690 |
| 2023-01-17 | $19.70 | $20.20 | $19.69 | $19.85 | $19.85 | 15,030,520 |
| 2023-01-16 | $19.03 | $19.88 | $18.98 | $19.69 | $19.69 | 16,862,710 |
| 2023-01-13 | $19.20 | $19.29 | $19.06 | $19.22 | $19.22 | 7,579,080 |
| 2023-01-12 | $19.34 | $19.41 | $19.05 | $19.17 | $19.17 | 9,731,240 |
| 2023-01-11 | $19.47 | $19.97 | $19.27 | $19.28 | $19.28 | 16,298,540 |
| 2023-01-10 | $19.28 | $19.60 | $19.25 | $19.47 | $19.47 | 14,346,420 |
| 2023-01-09 | $19.33 | $19.53 | $19.17 | $19.23 | $19.23 | 10,137,550 |
| 2023-01-06 | $19.10 | $19.46 | $19.00 | $19.22 | $19.22 | 10,834,550 |
| 2023-01-05 | $18.88 | $19.31 | $18.83 | $19.18 | $19.18 | 10,994,620 |
| 2023-01-04 | $19.09 | $19.55 | $18.88 | $19.04 | $19.04 | 14,527,590 |
| 2023-01-03 | $18.54 | $19.02 | $18.47 | $18.99 | $18.99 | 9,930,290 |
| 2023-01-02 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2022-12-30 | $18.70 | $18.88 | $18.43 | $18.55 | $18.55 | 7,801,830 |
| 2022-12-29 | $18.88 | $18.99 | $18.46 | $18.55 | $18.55 | 13,552,260 |
| 2022-12-28 | $19.30 | $19.30 | $18.92 | $18.93 | $18.93 | 8,574,930 |
| 2022-12-27 | $19.38 | $19.38 | $18.96 | $19.31 | $19.31 | 13,271,580 |
| 2022-12-26 | $18.79 | $19.43 | $18.79 | $19.35 | $19.35 | 12,360,570 |
| 2022-12-23 | $19.11 | $19.37 | $18.66 | $18.77 | $18.77 | 15,447,270 |
| 2022-12-22 | $19.99 | $20.11 | $19.35 | $19.43 | $19.43 | 16,471,640 |
| 2022-12-21 | $20.32 | $20.74 | $19.69 | $20.02 | $20.02 | 25,080,240 |
| 2022-12-20 | $20.39 | $21.23 | $20.20 | $20.59 | $20.59 | 19,405,990 |
| 2022-12-19 | $21.21 | $21.21 | $20.30 | $20.39 | $20.39 | 20,480,480 |
| 2022-12-16 | $21.70 | $21.79 | $21.01 | $21.21 | $21.21 | 34,485,630 |
| 2022-12-15 | $20.94 | $22.60 | $20.78 | $22.00 | $22.00 | 59,615,630 |
| 2022-12-14 | $20.58 | $21.66 | $20.41 | $21.20 | $21.20 | 58,485,550 |
| 2022-12-13 | $20.10 | $20.13 | $19.60 | $19.69 | $19.69 | 10,823,460 |
| 2022-12-12 | $19.86 | $20.43 | $19.48 | $20.17 | $20.17 | 19,251,470 |
| 2022-12-09 | $20.46 | $20.80 | $20.38 | $20.46 | $20.46 | 10,930,200 |
| 2022-12-08 | $21.08 | $21.10 | $20.50 | $20.51 | $20.51 | 11,732,990 |
| 2022-12-07 | $21.30 | $21.30 | $21.08 | $21.13 | $21.13 | 10,577,890 |
| 2022-12-06 | $20.78 | $21.51 | $20.71 | $21.40 | $21.40 | 20,158,560 |
| 2022-12-05 | $20.74 | $20.85 | $20.54 | $20.82 | $20.82 | 10,583,250 |
| 2022-12-01 | $20.70 | $21.07 | $20.57 | $20.68 | $20.68 | 11,203,600 |
| 2022-11-30 | $20.56 | $20.93 | $20.41 | $20.52 | $20.52 | 8,573,380 |
| 2022-11-29 | $20.36 | $20.74 | $20.27 | $20.56 | $20.56 | 10,467,850 |
| 2022-11-28 | $20.13 | $20.45 | $20.00 | $20.27 | $20.27 | 9,738,840 |
| 2022-11-25 | $20.90 | $21.32 | $20.50 | $20.55 | $20.55 | 11,392,150 |
| 2022-11-24 | $21.31 | $21.57 | $21.00 | $21.01 | $21.01 | 10,399,100 |
| 2022-11-23 | $21.69 | $21.77 | $20.93 | $21.29 | $21.29 | 13,189,960 |
| 2022-11-22 | $21.92 | $22.36 | $21.60 | $21.69 | $21.69 | 15,873,570 |
| 2022-11-21 | $21.75 | $22.11 | $21.63 | $22.09 | $22.09 | 12,919,130 |
| 2022-11-18 | $22.16 | $22.56 | $21.84 | $21.89 | $21.89 | 20,625,040 |
| 2022-11-17 | $21.50 | $22.57 | $21.22 | $22.43 | $22.43 | 33,528,980 |
| 2022-11-16 | $21.99 | $22.04 | $21.50 | $21.64 | $21.64 | 22,955,620 |
| 2022-11-15 | $20.52 | $21.96 | $20.52 | $21.95 | $21.95 | 38,821,030 |
| 2022-11-14 | $20.82 | $21.20 | $20.55 | $20.76 | $20.76 | 13,507,730 |
| 2022-11-11 | $21.20 | $21.48 | $20.80 | $20.81 | $20.81 | 19,295,370 |
| 2022-11-10 | $21.04 | $21.26 | $20.62 | $20.63 | $20.63 | 18,715,300 |
| 2022-11-09 | $21.06 | $21.28 | $20.90 | $21.28 | $21.28 | 12,629,430 |
| 2022-11-08 | $21.45 | $21.50 | $20.95 | $21.02 | $21.02 | 13,843,770 |
| 2022-11-07 | $21.62 | $21.89 | $21.21 | $21.35 | $21.35 | 19,949,060 |
| 2022-11-04 | $21.46 | $21.88 | $21.16 | $21.62 | $21.62 | 26,862,750 |
| 2022-11-03 | $20.60 | $21.73 | $20.60 | $21.62 | $21.62 | 31,322,640 |
| 2022-11-02 | $20.65 | $21.52 | $20.65 | $20.94 | $20.94 | 31,628,100 |
| 2022-11-01 | $20.18 | $20.59 | $19.78 | $20.53 | $20.53 | 18,965,970 |
| 2022-10-31 | $19.31 | $20.39 | $19.10 | $20.19 | $20.19 | 19,983,930 |
| 2022-10-28 | $20.37 | $21.04 | $19.88 | $19.88 | $19.88 | 25,965,240 |
| 2022-10-27 | $19.96 | $21.48 | $19.91 | $20.74 | $20.74 | 33,158,580 |
| 2022-10-26 | $19.50 | $20.36 | $19.22 | $20.05 | $20.05 | 19,909,810 |
| 2022-10-25 | $19.71 | $19.92 | $19.10 | $19.40 | $19.40 | 15,532,980 |
| 2022-10-24 | $20.00 | $20.59 | $19.62 | $19.83 | $19.83 | 17,299,680 |
| 2022-10-21 | $20.26 | $20.48 | $19.65 | $19.97 | $19.97 | 22,099,140 |
| 2022-10-20 | $19.33 | $20.85 | $19.14 | $20.55 | $20.55 | 38,054,920 |
| 2022-10-19 | $19.61 | $19.84 | $19.40 | $19.47 | $19.47 | 9,722,890 |
| 2022-10-18 | $19.95 | $19.99 | $19.50 | $19.67 | $19.67 | 11,676,680 |
| 2022-10-17 | $19.27 | $19.93 | $19.20 | $19.86 | $19.86 | 14,568,380 |
| 2022-10-14 | $19.20 | $19.50 | $18.96 | $19.44 | $19.44 | 13,563,060 |
| 2022-10-13 | $18.74 | $19.29 | $18.59 | $18.94 | $18.94 | 13,303,560 |
| 2022-10-12 | $17.95 | $18.84 | $17.82 | $18.80 | $18.80 | 16,158,410 |
| 2022-10-11 | $18.03 | $18.10 | $17.72 | $17.86 | $17.86 | 9,429,810 |
| 2022-10-10 | $18.91 | $18.91 | $17.89 | $17.94 | $17.94 | 12,543,800 |
| 2022-09-30 | $19.41 | $19.60 | $18.90 | $18.91 | $18.91 | 7,519,720 |
| 2022-09-29 | $19.69 | $19.96 | $19.26 | $19.40 | $19.40 | 9,025,840 |
| 2022-09-28 | $20.20 | $20.20 | $19.48 | $19.48 | $19.48 | 9,707,870 |
| 2022-09-27 | $19.80 | $20.20 | $19.76 | $20.19 | $20.19 | 10,644,020 |
| 2022-09-26 | $19.73 | $20.13 | $19.54 | $19.86 | $19.86 | 12,443,830 |
| 2022-09-23 | $20.41 | $20.70 | $19.63 | $19.85 | $19.85 | 16,193,100 |
| 2022-09-22 | $20.58 | $20.86 | $20.39 | $20.48 | $20.48 | 11,340,010 |
| 2022-09-21 | $20.94 | $20.94 | $20.32 | $20.73 | $20.73 | 11,014,010 |
| 2022-09-20 | $20.73 | $21.08 | $20.58 | $21.00 | $21.00 | 10,735,850 |
| 2022-09-19 | $20.86 | $21.09 | $20.52 | $20.70 | $20.70 | 11,808,730 |
| 2022-09-16 | $21.00 | $21.49 | $20.69 | $20.76 | $20.76 | 17,771,320 |
| 2022-09-15 | $22.99 | $22.99 | $21.39 | $21.39 | $21.39 | 40,521,440 |
| 2022-09-14 | $23.71 | $24.10 | $23.60 | $23.77 | $23.77 | 13,052,540 |
| 2022-09-13 | $24.79 | $24.99 | $24.30 | $24.31 | $24.31 | 12,317,100 |
| 2022-09-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-09-09 | $24.48 | $24.65 | $24.10 | $24.60 | $24.60 | 12,370,880 |
| 2022-09-08 | $24.96 | $24.96 | $24.46 | $24.51 | $24.51 | 15,625,620 |
| 2022-09-07 | $24.26 | $25.25 | $24.19 | $25.00 | $25.00 | 27,988,010 |
| 2022-09-06 | $24.05 | $24.27 | $23.76 | $24.26 | $24.26 | 16,849,150 |
| 2022-09-05 | $24.25 | $24.56 | $23.70 | $24.05 | $24.05 | 16,084,810 |
| 2022-09-02 | $23.61 | $24.59 | $23.61 | $24.41 | $24.41 | 24,537,180 |
| 2022-09-01 | $23.90 | $24.45 | $23.51 | $23.78 | $23.78 | 19,132,900 |
| 2022-08-31 | $23.90 | $24.14 | $23.35 | $23.65 | $23.65 | 18,527,030 |
| 2022-08-30 | $24.05 | $24.59 | $23.81 | $24.12 | $24.12 | 19,934,940 |
| 2022-08-29 | $23.78 | $24.66 | $23.66 | $23.97 | $23.97 | 18,476,350 |
| 2022-08-26 | $25.42 | $25.50 | $24.34 | $24.41 | $24.41 | 22,379,070 |
| 2022-08-25 | $25.60 | $25.80 | $24.76 | $25.12 | $25.12 | 23,906,800 |
| 2022-08-24 | $27.60 | $27.65 | $25.47 | $25.50 | $25.50 | 42,267,080 |
| 2022-08-23 | $27.51 | $27.89 | $27.21 | $27.48 | $27.48 | 20,256,700 |
| 2022-08-22 | $27.52 | $27.99 | $27.02 | $27.80 | $27.80 | 22,866,760 |
| 2022-08-19 | $28.66 | $29.42 | $27.50 | $27.57 | $27.57 | 40,866,370 |
| 2022-08-18 | $28.30 | $29.39 | $28.00 | $28.84 | $28.84 | 44,934,410 |
| 2022-08-17 | $28.50 | $29.01 | $27.96 | $28.74 | $28.74 | 42,568,440 |
| 2022-08-16 | $27.97 | $28.51 | $27.76 | $28.51 | $28.51 | 44,655,870 |
| 2022-08-15 | $28.70 | $28.98 | $27.90 | $27.96 | $27.96 | 44,311,100 |
| 2022-08-12 | $28.83 | $29.70 | $28.62 | $28.70 | $28.70 | 52,050,800 |
| 2022-08-11 | $29.50 | $29.96 | $29.00 | $29.07 | $29.07 | 65,763,640 |
| 2022-08-10 | $29.20 | $31.17 | $28.61 | $29.19 | $29.19 | 98,913,360 |
| 2022-08-09 | $27.89 | $31.20 | $27.61 | $30.32 | $30.32 | 97,405,870 |
| 2022-08-08 | $27.91 | $29.01 | $27.10 | $28.41 | $28.41 | 116,382,520 |
| 2022-08-05 | $24.59 | $26.80 | $24.50 | $26.80 | $26.80 | 62,092,810 |
| 2022-08-04 | $24.05 | $24.75 | $23.95 | $24.36 | $24.36 | 34,224,080 |
| 2022-08-03 | $23.40 | $24.55 | $23.40 | $23.80 | $23.80 | 33,439,910 |
| 2022-08-02 | $23.80 | $24.19 | $22.83 | $23.30 | $23.30 | 26,582,880 |
| 2022-08-01 | $23.58 | $24.44 | $23.21 | $24.24 | $24.24 | 22,067,770 |
| 2022-07-29 | $24.78 | $25.00 | $23.67 | $23.75 | $23.75 | 36,163,210 |
| 2022-07-28 | $24.99 | $25.77 | $24.94 | $25.02 | $25.02 | 32,256,430 |
| 2022-07-27 | $24.98 | $25.14 | $24.51 | $24.66 | $24.66 | 17,692,420 |
| 2022-07-26 | $25.01 | $25.25 | $24.45 | $25.18 | $25.18 | 17,039,790 |
| 2022-07-25 | $25.65 | $26.07 | $24.98 | $25.00 | $25.00 | 20,498,130 |
| 2022-07-22 | $26.70 | $26.71 | $25.68 | $25.99 | $25.99 | 31,622,900 |
| 2022-07-21 | $25.01 | $26.60 | $24.58 | $26.60 | $26.60 | 52,365,020 |
| 2022-07-20 | $26.15 | $27.18 | $25.31 | $25.39 | $25.39 | 45,030,850 |
| 2022-07-19 | $25.59 | $25.98 | $25.15 | $25.98 | $25.98 | 32,774,420 |
| 2022-07-18 | $24.70 | $25.67 | $24.12 | $25.43 | $25.43 | 31,783,770 |
| 2022-07-15 | $24.53 | $25.15 | $24.07 | $24.65 | $24.65 | 31,438,370 |
| 2022-07-14 | $24.42 | $24.94 | $24.27 | $24.48 | $24.48 | 26,769,790 |
| 2022-07-13 | $25.14 | $25.46 | $24.46 | $24.53 | $24.53 | 32,030,500 |
| 2022-07-12 | $25.60 | $25.98 | $25.08 | $25.11 | $25.11 | 31,467,240 |
| 2022-07-11 | $26.62 | $26.62 | $25.43 | $25.56 | $25.56 | 50,316,280 |
| 2022-07-08 | $27.96 | $29.50 | $27.20 | $27.21 | $27.21 | 75,895,770 |
| 2022-07-07 | $27.30 | $28.04 | $26.38 | $27.95 | $27.95 | 55,649,440 |
| 2022-07-06 | $26.41 | $28.05 | $26.14 | $27.39 | $27.39 | 62,285,980 |
| 2022-07-05 | $26.90 | $27.85 | $26.26 | $26.73 | $26.73 | 56,923,380 |
| 2022-07-04 | $26.00 | $27.94 | $25.20 | $27.44 | $27.44 | 73,148,160 |
| 2022-07-01 | $28.08 | $28.34 | $26.71 | $26.91 | $26.91 | 82,000,860 |
| 2022-06-30 | $27.50 | $30.20 | $25.85 | $28.39 | $28.39 | 143,521,680 |
| 2022-06-29 | $26.00 | $27.57 | $25.70 | $27.57 | $27.57 | 108,841,460 |
| 2022-06-28 | $22.80 | $25.06 | $22.32 | $25.06 | $25.06 | 42,741,710 |
| 2022-06-27 | $22.68 | $23.15 | $22.51 | $22.78 | $22.78 | 27,942,960 |
| 2022-06-24 | $22.44 | $22.93 | $22.16 | $22.74 | $22.74 | 28,856,410 |
| 2022-06-23 | $21.72 | $22.50 | $21.70 | $22.43 | $22.43 | 23,514,770 |
| 2022-06-22 | $22.98 | $23.24 | $21.85 | $21.86 | $21.86 | 27,929,280 |
| 2022-06-21 | $22.80 | $23.35 | $22.53 | $22.87 | $22.87 | 31,405,780 |
| 2022-06-20 | $21.82 | $23.37 | $21.60 | $23.12 | $23.12 | 44,759,110 |
| 2022-06-17 | $21.68 | $21.93 | $21.20 | $21.79 | $21.79 | 27,069,750 |
| 2022-06-16 | $21.15 | $22.26 | $21.06 | $21.98 | $21.98 | 40,970,020 |
| 2022-06-15 | $20.63 | $21.49 | $20.63 | $21.09 | $21.09 | 35,455,740 |
| 2022-06-14 | $20.73 | $20.83 | $19.90 | $20.62 | $20.62 | 24,551,320 |
| 2022-06-13 | $20.80 | $21.14 | $20.64 | $20.96 | $20.96 | 20,151,520 |
| 2022-06-10 | $20.26 | $21.16 | $20.26 | $21.10 | $21.10 | 25,752,010 |
| 2022-06-09 | $21.58 | $21.69 | $20.39 | $20.51 | $20.51 | 30,928,310 |
| 2022-06-08 | $21.71 | $22.20 | $21.20 | $21.66 | $21.66 | 29,882,830 |
| 2022-06-07 | $22.55 | $22.56 | $21.56 | $21.83 | $21.83 | 46,396,970 |
| 2022-06-06 | $20.09 | $22.13 | $20.00 | $22.13 | $22.13 | 48,894,660 |
| 2022-06-02 | $19.68 | $20.20 | $19.41 | $20.12 | $20.12 | 25,301,950 |
| 2022-06-01 | $19.88 | $19.93 | $19.55 | $19.68 | $19.68 | 14,830,230 |
| 2022-05-31 | $19.46 | $19.95 | $19.00 | $19.95 | $19.95 | 21,651,120 |
| 2022-05-30 | $19.16 | $19.71 | $18.96 | $19.46 | $19.46 | 13,458,440 |
| 2022-05-27 | $19.48 | $19.71 | $18.91 | $19.12 | $19.12 | 14,494,320 |
| 2022-05-26 | $19.38 | $19.45 | $18.80 | $19.31 | $19.31 | 13,813,000 |
| 2022-05-25 | $19.41 | $19.76 | $19.18 | $19.38 | $19.38 | 14,258,650 |
| 2022-05-24 | $20.08 | $20.45 | $19.11 | $19.15 | $19.15 | 22,475,270 |
| 2022-05-23 | $20.25 | $20.40 | $19.96 | $20.30 | $20.30 | 19,742,560 |
| 2022-05-20 | $20.07 | $20.70 | $19.76 | $20.58 | $20.58 | 18,072,200 |
| 2022-05-19 | $31.05 | $32.24 | $30.84 | $32.21 | $18.89 | 13,864,550 |
| 2022-05-18 | $31.90 | $32.16 | $31.40 | $31.72 | $18.60 | 12,362,040 |
| 2022-05-17 | $30.56 | $31.98 | $30.30 | $31.67 | $18.57 | 18,212,930 |
| 2022-05-16 | $31.23 | $31.40 | $30.09 | $30.24 | $17.74 | 11,536,010 |
| 2022-05-13 | $31.11 | $31.26 | $30.29 | $30.85 | $18.09 | 12,465,430 |
| 2022-05-12 | $30.55 | $31.73 | $30.37 | $31.00 | $18.18 | 21,829,650 |
| 2022-05-11 | $28.86 | $31.36 | $28.83 | $30.50 | $17.89 | 23,776,010 |
| 2022-05-10 | $27.15 | $28.82 | $27.02 | $28.51 | $16.72 | 12,288,140 |
| 2022-05-09 | $28.23 | $28.45 | $27.47 | $27.73 | $16.26 | 8,236,770 |
| 2022-05-06 | $28.36 | $28.52 | $27.77 | $28.08 | $28.08 | 9,383,780 |
| 2022-05-05 | $29.10 | $30.09 | $28.97 | $29.28 | $29.28 | 11,203,450 |
| 2022-05-04 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2022-05-03 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2022-04-29 | $28.01 | $29.86 | $28.01 | $29.74 | $29.74 | 13,180,300 |
| 2022-04-28 | $29.01 | $29.65 | $28.66 | $28.95 | $28.95 | 9,003,110 |
| 2022-04-27 | $27.02 | $29.74 | $27.01 | $29.45 | $29.45 | 12,470,890 |
| 2022-04-26 | $29.36 | $29.89 | $27.51 | $27.71 | $27.71 | 11,080,720 |
| 2022-04-25 | $31.49 | $31.49 | $29.25 | $29.25 | $29.25 | 9,811,020 |
| 2022-04-22 | $33.34 | $34.06 | $32.32 | $32.35 | $32.35 | 9,173,550 |
| 2022-04-21 | $34.60 | $35.50 | $33.70 | $33.90 | $33.90 | 8,064,260 |
| 2022-04-20 | $35.16 | $35.73 | $34.63 | $34.78 | $34.78 | 7,273,900 |
| 2022-04-19 | $35.00 | $35.45 | $34.76 | $35.16 | $35.16 | 8,162,700 |
| 2022-04-18 | $33.49 | $35.43 | $33.26 | $35.38 | $35.38 | 13,866,920 |
| 2022-04-15 | $33.30 | $33.96 | $32.91 | $33.49 | $33.49 | 7,946,220 |
| 2022-04-14 | $34.05 | $34.48 | $33.36 | $33.97 | $33.97 | 10,315,680 |
| 2022-04-13 | $34.26 | $34.45 | $33.38 | $33.60 | $33.60 | 7,107,120 |
| 2022-04-12 | $33.70 | $34.52 | $33.20 | $34.48 | $34.48 | 7,974,790 |
| 2022-04-11 | $36.40 | $36.64 | $33.78 | $34.10 | $34.10 | 13,392,850 |
| 2022-04-08 | $34.80 | $35.35 | $33.89 | $35.20 | $35.20 | 7,301,990 |
| 2022-04-07 | $35.00 | $35.68 | $34.57 | $34.70 | $34.70 | 6,440,270 |
| 2022-04-06 | $36.72 | $36.73 | $34.99 | $35.40 | $35.40 | 11,375,130 |
| 2022-04-05 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2022-04-04 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2022-04-01 | $37.03 | $37.48 | $36.56 | $36.72 | $36.72 | 5,838,690 |
| 2022-03-31 | $37.96 | $37.97 | $36.94 | $37.02 | $37.02 | 6,643,040 |
| 2022-03-30 | $37.35 | $38.17 | $37.11 | $38.07 | $38.07 | 8,775,400 |
| 2022-03-29 | $38.60 | $38.64 | $37.02 | $37.13 | $37.13 | 7,695,600 |
| 2022-03-28 | $38.70 | $39.15 | $37.88 | $38.25 | $38.25 | 8,761,890 |
| 2022-03-25 | $40.10 | $40.97 | $39.38 | $39.41 | $39.41 | 9,625,150 |
| 2022-03-24 | $40.30 | $40.37 | $39.60 | $39.75 | $39.75 | 9,328,680 |
| 2022-03-23 | $39.60 | $41.40 | $38.91 | $40.94 | $40.94 | 14,739,850 |
| 2022-03-22 | $40.13 | $40.67 | $39.27 | $39.46 | $39.46 | 10,172,400 |
| 2022-03-21 | $40.10 | $40.46 | $39.50 | $39.78 | $39.78 | 6,868,560 |
| 2022-03-18 | $39.75 | $40.38 | $39.42 | $40.09 | $40.09 | 6,072,830 |
| 2022-03-17 | $39.36 | $40.86 | $39.36 | $40.20 | $40.20 | 13,345,110 |
| 2022-03-16 | $38.60 | $39.27 | $36.20 | $39.11 | $39.11 | 13,298,180 |
| 2022-03-15 | $40.00 | $41.01 | $37.75 | $37.97 | $37.97 | 11,541,160 |
| 2022-03-14 | $40.46 | $41.45 | $40.29 | $40.46 | $40.46 | 5,637,900 |
| 2022-03-11 | $40.00 | $41.16 | $39.61 | $41.12 | $41.12 | 8,464,810 |
| 2022-03-10 | $41.96 | $42.23 | $40.74 | $40.80 | $40.80 | 11,480,710 |
| 2022-03-09 | $41.25 | $41.88 | $39.50 | $41.19 | $41.19 | 10,900,320 |
| 2022-03-08 | $40.75 | $42.28 | $39.88 | $41.06 | $41.06 | 10,981,400 |
| 2022-03-07 | $42.79 | $42.79 | $40.50 | $40.82 | $40.82 | 13,304,800 |
| 2022-03-04 | $42.68 | $44.72 | $42.51 | $43.52 | $43.52 | 11,974,520 |
| 2022-03-03 | $44.10 | $44.34 | $43.04 | $43.23 | $43.23 | 6,973,350 |
| 2022-03-02 | $43.96 | $44.18 | $43.50 | $43.90 | $43.90 | 8,763,840 |
| 2022-03-01 | $43.85 | $44.48 | $43.53 | $44.48 | $44.48 | 9,822,400 |
| 2022-02-28 | $43.89 | $44.38 | $43.37 | $43.83 | $43.83 | 10,421,280 |
| 2022-02-25 | $45.00 | $45.48 | $43.93 | $44.24 | $44.24 | 14,685,320 |
| 2022-02-24 | $46.00 | $46.00 | $43.15 | $44.46 | $44.46 | 25,171,500 |
| 2022-02-23 | $41.61 | $45.74 | $41.50 | $45.74 | $45.74 | 25,568,960 |
| 2022-02-22 | $41.01 | $41.71 | $40.08 | $41.58 | $41.58 | 8,781,190 |
| 2022-02-21 | $41.10 | $41.49 | $40.90 | $41.33 | $41.33 | 6,187,860 |
| 2022-02-18 | $40.56 | $41.10 | $40.31 | $41.10 | $41.10 | 5,713,580 |
| 2022-02-17 | $40.80 | $41.67 | $40.70 | $41.16 | $41.16 | 7,607,840 |
| 2022-02-16 | $42.04 | $42.10 | $40.88 | $41.02 | $41.02 | 8,399,800 |
| 2022-02-15 | $40.06 | $41.59 | $40.06 | $41.58 | $41.58 | 10,651,650 |
| 2022-02-14 | $40.36 | $40.90 | $39.36 | $39.99 | $39.99 | 8,854,500 |
| 2022-02-11 | $40.87 | $41.50 | $40.57 | $40.70 | $40.70 | 7,685,930 |
| 2022-02-10 | $42.00 | $42.16 | $40.59 | $41.20 | $41.20 | 9,942,950 |
| 2022-02-09 | $41.24 | $41.70 | $40.70 | $41.69 | $41.69 | 8,350,430 |
| 2022-02-08 | $42.30 | $42.45 | $39.94 | $41.25 | $41.25 | 14,229,100 |
| 2022-02-07 | $43.10 | $43.23 | $41.95 | $42.30 | $42.30 | 7,021,340 |
| 2022-02-04 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 0 |
| 2022-02-03 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 0 |
| 2022-02-02 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 0 |
| 2022-02-01 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 0 |
| 2022-01-28 | $43.00 | $43.23 | $41.70 | $42.23 | $42.23 | 7,175,440 |
| 2022-01-27 | $43.60 | $44.30 | $42.51 | $42.52 | $42.52 | 8,205,070 |
| 2022-01-26 | $43.05 | $44.14 | $42.90 | $43.60 | $43.60 | 7,419,270 |
| 2022-01-25 | $44.61 | $44.98 | $42.64 | $42.71 | $42.71 | 11,511,610 |
| 2022-01-24 | $44.30 | $45.25 | $44.01 | $44.83 | $44.83 | 8,088,960 |
| 2022-01-21 | $45.21 | $45.67 | $43.94 | $44.30 | $44.30 | 8,646,840 |
| 2022-01-20 | $46.56 | $46.87 | $45.11 | $45.21 | $45.21 | 8,393,190 |
| 2022-01-19 | $46.65 | $47.30 | $45.91 | $46.55 | $46.55 | 8,501,570 |
| 2022-01-18 | $47.50 | $48.80 | $46.80 | $47.09 | $47.09 | 11,301,460 |
| 2022-01-17 | $46.16 | $47.97 | $46.04 | $47.65 | $47.65 | 16,960,590 |
| 2022-01-14 | $44.80 | $47.61 | $44.20 | $46.15 | $46.15 | 20,945,540 |
| 2022-01-13 | $45.60 | $45.79 | $44.50 | $44.69 | $44.69 | 8,108,760 |
| 2022-01-12 | $45.39 | $45.94 | $45.03 | $45.58 | $45.58 | 11,705,350 |
| 2022-01-11 | $46.49 | $46.60 | $44.77 | $44.98 | $44.98 | 14,294,890 |
| 2022-01-10 | $47.95 | $47.95 | $46.15 | $46.50 | $46.50 | 19,189,360 |
| 2022-01-07 | $50.25 | $50.54 | $48.01 | $48.01 | $48.01 | 12,235,540 |
| 2022-01-06 | $51.02 | $51.80 | $49.42 | $50.25 | $50.25 | 11,484,510 |
| 2022-01-05 | $53.84 | $53.88 | $50.61 | $51.92 | $51.92 | 9,949,940 |
| 2022-01-04 | $54.92 | $54.99 | $53.13 | $53.80 | $53.80 | 6,695,790 |
| 2022-01-03 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2021-12-31 | $55.01 | $55.65 | $53.80 | $55.09 | $55.09 | 9,093,470 |
| 2021-12-30 | $55.80 | $57.35 | $55.41 | $55.48 | $55.48 | 8,258,450 |
| 2021-12-29 | $55.51 | $56.78 | $54.95 | $56.20 | $56.20 | 8,207,990 |
| 2021-12-28 | $56.95 | $57.90 | $54.47 | $56.10 | $56.10 | 9,197,940 |
| 2021-12-27 | $56.85 | $57.84 | $55.86 | $55.97 | $55.97 | 7,590,500 |
| 2021-12-24 | $58.00 | $59.48 | $56.50 | $56.86 | $56.86 | 12,385,510 |
| 2021-12-23 | $57.77 | $58.82 | $56.33 | $57.76 | $57.76 | 16,617,910 |
| 2021-12-22 | $54.68 | $59.82 | $54.42 | $58.50 | $58.50 | 35,270,810 |
| 2021-12-21 | $52.41 | $54.40 | $52.27 | $54.38 | $54.38 | 11,371,600 |
| 2021-12-20 | $52.91 | $54.24 | $52.08 | $52.32 | $52.32 | 11,418,360 |
| 2021-12-17 | $54.40 | $54.55 | $52.90 | $52.94 | $52.94 | 10,181,920 |
| 2021-12-16 | $55.00 | $55.39 | $53.90 | $54.35 | $54.35 | 8,277,330 |
| 2021-12-15 | $54.75 | $56.40 | $54.12 | $54.49 | $54.49 | 13,828,770 |
| 2021-12-14 | $54.77 | $55.50 | $54.37 | $54.75 | $54.75 | 10,932,050 |
| 2021-12-13 | $55.91 | $55.93 | $54.80 | $54.96 | $54.96 | 10,012,230 |
| 2021-12-10 | $56.08 | $56.39 | $55.16 | $55.88 | $55.88 | 11,424,010 |
| 2021-12-09 | $57.58 | $57.96 | $55.60 | $56.12 | $56.12 | 15,421,910 |
| 2021-12-08 | $59.00 | $59.59 | $57.42 | $57.99 | $57.99 | 15,191,120 |
| 2021-12-07 | $60.00 | $60.92 | $57.35 | $58.20 | $58.20 | 16,648,150 |
| 2021-12-06 | $61.98 | $62.65 | $59.80 | $59.92 | $59.92 | 18,853,770 |
| 2021-12-03 | $62.85 | $62.85 | $62.85 | $62.85 | $62.85 | 29,526,370 |
| 2021-12-02 | $58.96 | $58.96 | $58.96 | $58.96 | $58.96 | 20,370,660 |
| 2021-12-01 | $59.77 | $59.77 | $57.50 | $57.60 | $57.60 | 14,123,010 |
| 2021-11-30 | $58.00 | $60.50 | $58.00 | $59.37 | $59.37 | 23,409,340 |
| 2021-11-29 | $58.11 | $59.50 | $56.80 | $57.90 | $57.90 | 23,665,290 |
| 2021-11-26 | $58.30 | $60.90 | $57.68 | $58.88 | $58.88 | 30,543,490 |
| 2021-11-25 | $57.11 | $61.69 | $56.49 | $60.60 | $60.60 | 39,781,110 |
| 2021-11-24 | $54.85 | $58.12 | $54.85 | $57.30 | $57.30 | 40,774,450 |
| 2021-11-23 | $53.90 | $57.15 | $53.88 | $55.15 | $55.15 | 65,597,000 |
| 2021-11-22 | $47.25 | $52.05 | $47.06 | $52.05 | $52.05 | 23,683,080 |
| 2021-11-19 | $47.56 | $47.95 | $46.62 | $47.32 | $47.32 | 12,838,110 |
| 2021-11-18 | $45.49 | $48.49 | $45.15 | $47.57 | $47.57 | 26,425,810 |
| 2021-11-17 | $44.32 | $45.97 | $43.70 | $45.52 | $45.52 | 11,551,360 |
| 2021-11-16 | $44.29 | $45.35 | $44.07 | $44.32 | $44.32 | 7,838,530 |
| 2021-11-15 | $45.00 | $45.58 | $44.46 | $44.53 | $44.53 | 8,693,440 |
| 2021-11-12 | $45.00 | $45.65 | $44.66 | $45.10 | $45.10 | 9,424,990 |
| 2021-11-11 | $45.18 | $46.02 | $44.66 | $45.37 | $45.37 | 13,388,310 |
| 2021-11-10 | $44.00 | $45.49 | $43.90 | $45.18 | $45.18 | 12,752,130 |
| 2021-11-09 | $42.94 | $44.73 | $42.79 | $44.55 | $44.55 | 11,684,110 |
| 2021-11-08 | $43.59 | $43.59 | $42.22 | $42.94 | $42.94 | 7,842,870 |
| 2021-11-05 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 10,534,400 |
| 2021-11-04 | $43.25 | $44.50 | $43.25 | $43.89 | $43.89 | 9,818,780 |
| 2021-11-03 | $43.88 | $44.13 | $43.03 | $43.43 | $43.43 | 7,787,380 |
| 2021-11-02 | $42.02 | $44.66 | $41.89 | $43.63 | $43.63 | 17,604,720 |
| 2021-11-01 | $41.49 | $42.18 | $41.00 | $42.02 | $42.02 | 7,658,280 |
| 2021-10-29 | $41.20 | $42.38 | $41.12 | $41.38 | $41.38 | 8,199,850 |
| 2021-10-28 | $42.20 | $43.08 | $40.82 | $40.96 | $40.96 | 7,900,040 |
| 2021-10-27 | $43.83 | $43.83 | $42.13 | $42.26 | $42.26 | 9,150,000 |
| 2021-10-26 | $42.77 | $44.47 | $42.71 | $43.99 | $43.99 | 10,170,620 |
| 2021-10-25 | $43.40 | $43.40 | $42.20 | $42.91 | $42.91 | 5,882,540 |
| 2021-10-22 | $42.59 | $43.86 | $42.58 | $43.24 | $43.24 | 7,729,770 |
| 2021-10-21 | $43.59 | $43.59 | $42.51 | $42.59 | $42.59 | 5,716,740 |
| 2021-10-20 | $44.18 | $44.29 | $43.30 | $43.31 | $43.31 | 6,947,050 |
| 2021-10-19 | $44.04 | $44.43 | $43.61 | $44.13 | $44.13 | 6,250,800 |
| 2021-10-18 | $44.48 | $44.69 | $43.81 | $44.27 | $44.27 | 12,995,540 |
| 2021-10-15 | $43.84 | $46.49 | $43.42 | $45.93 | $45.93 | 19,736,260 |
| 2021-10-14 | $43.52 | $43.69 | $43.11 | $43.38 | $43.38 | 4,395,280 |
| 2021-10-13 | $42.78 | $43.64 | $42.77 | $43.53 | $43.53 | 4,943,460 |
| 2021-10-12 | $44.12 | $44.38 | $42.50 | $42.78 | $42.78 | 6,199,030 |
| 2021-10-11 | $43.21 | $44.20 | $43.21 | $44.08 | $44.08 | 6,803,870 |
| 2021-10-08 | $42.95 | $43.76 | $42.61 | $43.20 | $43.20 | 5,837,700 |
| 2021-10-07 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 0 |
| 2021-10-06 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 0 |
| 2021-09-30 | $42.34 | $42.89 | $42.34 | $42.37 | $42.37 | 4,968,690 |
| 2021-09-29 | $43.00 | $43.43 | $42.01 | $42.45 | $42.45 | 7,842,170 |
| 2021-09-28 | $43.80 | $44.48 | $43.33 | $43.49 | $43.49 | 6,335,870 |
| 2021-09-27 | $44.43 | $44.82 | $43.45 | $43.83 | $43.83 | 7,306,580 |
| 2021-09-24 | $45.24 | $45.42 | $44.12 | $44.12 | $44.12 | 8,495,900 |
| 2021-09-23 | $44.96 | $45.75 | $44.72 | $45.24 | $45.24 | 7,844,230 |
| 2021-09-22 | $44.70 | $45.39 | $44.50 | $44.79 | $44.79 | 5,607,360 |
| 2021-09-21 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 0 |
| 2021-09-20 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 0 |
| 2021-09-17 | $45.64 | $46.29 | $44.63 | $44.98 | $44.98 | 7,016,290 |
| 2021-09-16 | $46.90 | $47.23 | $45.39 | $45.40 | $45.40 | 8,042,770 |
| 2021-09-15 | $48.12 | $48.13 | $46.84 | $46.89 | $46.89 | 8,319,970 |
| 2021-09-14 | $49.05 | $49.62 | $47.91 | $48.11 | $48.11 | 7,489,190 |
| 2021-09-13 | $49.80 | $50.16 | $48.84 | $49.01 | $49.01 | 7,132,180 |
| 2021-09-10 | $49.04 | $50.60 | $48.63 | $49.93 | $49.93 | 11,038,970 |
| 2021-09-09 | $49.96 | $49.99 | $48.90 | $49.03 | $49.03 | 7,237,790 |
| 2021-09-08 | $49.11 | $50.20 | $48.73 | $50.06 | $50.06 | 11,224,570 |
| 2021-09-07 | $49.37 | $49.62 | $48.72 | $49.11 | $49.11 | 6,077,080 |
| 2021-09-06 | $48.45 | $49.36 | $47.83 | $49.36 | $49.36 | 8,154,040 |
| 2021-09-03 | $47.90 | $48.98 | $47.86 | $48.45 | $48.45 | 8,405,710 |
| 2021-09-02 | $48.99 | $49.15 | $47.80 | $47.89 | $47.89 | 9,900,420 |
| 2021-09-01 | $49.99 | $50.39 | $48.30 | $49.26 | $49.26 | 9,465,830 |
| 2021-08-31 | $50.50 | $50.86 | $48.15 | $50.24 | $50.24 | 14,581,420 |
| 2021-08-30 | $51.70 | $52.77 | $51.00 | $51.12 | $51.12 | 9,925,350 |
| 2021-08-27 | $51.10 | $51.88 | $49.86 | $51.82 | $51.82 | 9,698,510 |
| 2021-08-26 | $51.98 | $52.40 | $51.01 | $51.03 | $51.03 | 7,896,420 |
| 2021-08-25 | $52.67 | $52.90 | $51.48 | $51.63 | $51.63 | 9,677,730 |
| 2021-08-24 | $53.00 | $53.29 | $52.24 | $52.66 | $52.66 | 8,750,240 |
| 2021-08-23 | $52.27 | $53.00 | $51.00 | $52.99 | $52.99 | 10,783,400 |
| 2021-08-20 | $52.26 | $52.54 | $51.50 | $52.26 | $52.26 | 9,767,310 |
| 2021-08-19 | $51.78 | $52.28 | $51.31 | $51.52 | $51.52 | 9,093,770 |
| 2021-08-18 | $51.50 | $51.89 | $50.80 | $51.27 | $51.27 | 9,301,930 |
| 2021-08-17 | $53.67 | $53.90 | $51.00 | $51.22 | $51.22 | 15,490,360 |
| 2021-08-16 | $53.28 | $54.36 | $52.50 | $53.95 | $53.95 | 10,533,890 |
| 2021-08-13 | $56.52 | $56.57 | $53.36 | $53.48 | $53.48 | 22,511,770 |
| 2021-08-12 | $56.71 | $57.94 | $56.52 | $56.89 | $56.89 | 12,311,760 |
| 2021-08-11 | $56.96 | $57.67 | $56.13 | $56.60 | $56.60 | 11,353,450 |
| 2021-08-10 | $57.30 | $57.78 | $55.88 | $56.82 | $56.82 | 12,864,780 |
| 2021-08-09 | $56.60 | $56.60 | $55.30 | $56.26 | $56.26 | 14,611,430 |
| 2021-08-06 | $57.33 | $59.89 | $56.20 | $57.78 | $57.78 | 21,365,710 |
| 2021-08-05 | $58.00 | $58.86 | $56.49 | $56.55 | $56.55 | 18,684,200 |
| 2021-08-04 | $57.30 | $58.94 | $57.11 | $58.43 | $58.43 | 18,978,760 |
| 2021-08-03 | $60.00 | $61.22 | $56.55 | $57.30 | $57.30 | 26,627,110 |
| 2021-08-02 | $60.26 | $63.50 | $58.47 | $61.87 | $61.87 | 34,396,340 |
| 2021-07-30 | $57.39 | $59.85 | $56.77 | $59.59 | $59.59 | 34,859,400 |
| 2021-07-29 | $54.31 | $58.28 | $54.00 | $57.35 | $57.35 | 29,042,740 |
| 2021-07-28 | $55.73 | $55.73 | $51.99 | $53.32 | $53.32 | 21,156,830 |
| 2021-07-27 | $55.48 | $59.90 | $55.00 | $56.45 | $56.45 | 39,469,890 |
| 2021-07-26 | $52.68 | $55.69 | $51.32 | $55.50 | $55.50 | 21,096,980 |
| 2021-07-23 | $55.03 | $55.25 | $52.60 | $52.85 | $52.85 | 14,170,200 |
| 2021-07-22 | $53.33 | $54.55 | $53.00 | $54.24 | $54.24 | 17,790,220 |
| 2021-07-21 | $51.81 | $53.34 | $51.55 | $52.52 | $52.52 | 13,211,190 |
| 2021-07-20 | $50.50 | $51.83 | $50.48 | $51.80 | $51.80 | 8,519,690 |
| 2021-07-19 | $51.84 | $52.08 | $50.35 | $50.59 | $50.59 | 12,987,970 |
| 2021-07-16 | $53.23 | $54.34 | $52.41 | $52.45 | $52.45 | 11,921,550 |
| 2021-07-15 | $53.03 | $53.88 | $52.77 | $53.70 | $53.70 | 9,876,770 |
| 2021-07-14 | $53.80 | $54.61 | $53.18 | $53.42 | $53.42 | 12,508,040 |
| 2021-07-13 | $56.90 | $56.98 | $53.48 | $54.18 | $54.18 | 29,750,430 |
| 2021-07-12 | $58.51 | $59.16 | $56.80 | $58.27 | $58.27 | 24,099,120 |
| 2021-07-09 | $55.31 | $58.88 | $54.07 | $58.24 | $58.24 | 24,440,630 |
| 2021-07-08 | $54.52 | $56.50 | $54.02 | $56.00 | $56.00 | 15,576,110 |
| 2021-07-07 | $53.30 | $54.79 | $51.89 | $54.51 | $54.51 | 15,682,790 |
| 2021-07-06 | $56.20 | $56.38 | $53.68 | $54.28 | $54.28 | 19,186,510 |
| 2021-07-05 | $56.69 | $57.25 | $54.50 | $56.84 | $56.84 | 18,220,400 |
| 2021-07-02 | $57.06 | $58.25 | $55.20 | $55.90 | $55.90 | 16,900,460 |
| 2021-07-01 | $58.50 | $59.40 | $57.20 | $57.22 | $57.22 | 18,100,290 |
| 2021-06-30 | $56.60 | $59.88 | $55.81 | $59.23 | $59.23 | 27,774,360 |
| 2021-06-29 | $55.99 | $57.00 | $54.43 | $55.38 | $55.38 | 14,474,430 |
| 2021-06-28 | $57.30 | $57.64 | $55.92 | $56.46 | $56.46 | 20,290,390 |
| 2021-06-25 | $56.94 | $58.73 | $55.80 | $57.20 | $57.20 | 22,189,990 |
| 2021-06-24 | $56.52 | $57.68 | $55.55 | $56.93 | $56.93 | 18,846,680 |
| 2021-06-23 | $53.90 | $57.60 | $53.82 | $56.50 | $56.50 | 25,667,740 |
| 2021-06-22 | $52.85 | $55.75 | $51.80 | $53.95 | $53.95 | 18,934,990 |
| 2021-06-21 | $52.61 | $53.50 | $52.16 | $52.50 | $52.50 | 14,515,350 |
| 2021-06-18 | $51.50 | $53.75 | $50.70 | $53.09 | $53.09 | 21,541,880 |
| 2021-06-17 | $47.40 | $51.87 | $47.25 | $51.40 | $51.40 | 20,721,010 |
| 2021-06-16 | $49.80 | $50.69 | $47.15 | $47.38 | $47.38 | 12,831,350 |
| 2021-06-15 | $50.78 | $51.33 | $49.63 | $49.77 | $49.77 | 7,060,430 |
| 2021-06-14 | $60.63 | $60.63 | $60.63 | $60.63 | $49.91 | 0 |
| 2021-06-11 | $62.80 | $62.80 | $60.04 | $60.63 | $49.91 | 12,876,870 |
| 2021-06-10 | $63.45 | $64.20 | $62.30 | $63.29 | $52.10 | 10,181,410 |
| 2021-06-09 | $63.50 | $64.88 | $63.15 | $63.98 | $52.67 | 7,274,930 |
| 2021-06-08 | $65.50 | $65.95 | $63.47 | $63.55 | $52.31 | 10,059,160 |
| 2021-06-07 | $64.86 | $66.21 | $63.85 | $64.96 | $53.47 | 15,964,460 |
| 2021-06-04 | $61.01 | $63.46 | $60.68 | $62.74 | $51.65 | 9,921,450 |
| 2021-06-03 | $61.90 | $62.73 | $60.70 | $61.63 | $50.73 | 8,337,740 |
| 2021-06-02 | $64.39 | $64.39 | $61.44 | $61.89 | $50.95 | 9,226,160 |
| 2021-06-01 | $62.20 | $64.40 | $61.76 | $63.90 | $52.60 | 9,517,760 |
| 2021-05-31 | $62.98 | $63.44 | $61.90 | $62.80 | $51.70 | 7,296,480 |
| 2021-05-28 | $62.70 | $62.80 | $61.69 | $62.09 | $51.11 | 8,186,690 |
| 2021-05-27 | $60.80 | $64.69 | $60.68 | $63.10 | $51.94 | 13,838,710 |
| 2021-05-26 | $61.90 | $63.50 | $61.00 | $61.00 | $50.21 | 8,291,690 |
| 2021-05-25 | $59.10 | $61.53 | $58.90 | $61.50 | $50.63 | 8,590,340 |
| 2021-05-24 | $57.51 | $58.98 | $57.31 | $58.79 | $48.40 | 4,094,580 |
| 2021-05-21 | $59.59 | $59.88 | $57.60 | $57.90 | $47.66 | 4,199,130 |
| 2021-05-20 | $59.60 | $60.29 | $58.81 | $58.92 | $48.50 | 3,898,300 |
| 2021-05-19 | $60.62 | $61.26 | $59.70 | $59.92 | $49.33 | 4,306,460 |
| 2021-05-18 | $59.00 | $60.80 | $58.62 | $60.61 | $49.89 | 4,254,260 |
| 2021-05-17 | $60.53 | $61.85 | $60.37 | $60.39 | $49.71 | 5,454,480 |
| 2021-05-14 | $59.95 | $60.30 | $58.60 | $60.02 | $49.41 | 4,015,870 |
| 2021-05-13 | $58.50 | $60.65 | $58.19 | $59.15 | $48.69 | 3,983,610 |
| 2021-05-12 | $57.59 | $59.68 | $57.02 | $59.39 | $48.89 | 4,428,660 |
| 2021-05-11 | $57.20 | $58.50 | $56.82 | $57.91 | $47.67 | 4,828,050 |
| 2021-05-10 | $59.60 | $59.60 | $57.50 | $58.09 | $47.82 | 6,326,220 |
| 2021-05-07 | $62.42 | $63.37 | $59.73 | $60.02 | $49.41 | 7,740,290 |
| 2021-05-06 | $63.12 | $64.23 | $61.87 | $62.50 | $51.45 | 5,803,250 |
| 2021-05-05 | $64.16 | $64.16 | $64.16 | $64.16 | $52.82 | 0 |
| 2021-05-04 | $64.16 | $64.16 | $64.16 | $64.16 | $52.82 | 0 |
| 2021-04-30 | $64.08 | $64.91 | $62.65 | $64.16 | $52.82 | 8,040,720 |
| 2021-04-29 | $64.09 | $66.09 | $63.01 | $63.49 | $52.26 | 11,079,610 |
| 2021-04-28 | $59.49 | $64.00 | $59.00 | $63.99 | $52.68 | 10,180,320 |
| 2021-04-27 | $62.54 | $62.55 | $59.24 | $59.40 | $48.90 | 9,111,370 |
| 2021-04-26 | $64.59 | $65.15 | $62.80 | $62.98 | $51.84 | 8,750,330 |
| 2021-04-23 | $63.40 | $64.16 | $62.61 | $63.88 | $52.59 | 5,617,500 |
| 2021-04-22 | $62.55 | $64.36 | $62.55 | $63.55 | $52.31 | 6,449,660 |
| 2021-04-21 | $61.99 | $62.96 | $61.50 | $62.29 | $51.28 | 4,074,830 |
| 2021-04-20 | $62.60 | $63.31 | $61.60 | $62.36 | $51.33 | 5,871,590 |
| 2021-04-19 | $61.58 | $63.36 | $60.88 | $63.06 | $51.91 | 8,160,020 |
| 2021-04-16 | $63.00 | $63.18 | $61.27 | $62.01 | $51.05 | 4,991,640 |
| 2021-04-15 | $61.74 | $62.97 | $60.88 | $62.96 | $51.83 | 6,072,580 |
| 2021-04-14 | $62.78 | $64.46 | $61.88 | $62.31 | $51.29 | 6,925,140 |
| 2021-04-13 | $60.70 | $62.66 | $60.25 | $61.75 | $50.83 | 5,672,130 |
| 2021-04-12 | $62.70 | $64.24 | $60.52 | $60.70 | $49.97 | 7,432,210 |
| 2021-04-09 | $63.60 | $64.51 | $63.10 | $64.06 | $52.73 | 5,376,610 |
| 2021-04-08 | $64.50 | $65.50 | $63.73 | $63.84 | $52.55 | 6,410,530 |
| 2021-04-07 | $66.60 | $66.88 | $63.85 | $64.83 | $53.37 | 11,259,930 |
| 2021-04-06 | $68.50 | $69.17 | $66.29 | $67.36 | $55.45 | 10,824,790 |
| 2021-04-05 | $67.00 | $67.00 | $67.00 | $67.00 | $55.15 | 0 |
| 2021-04-02 | $62.70 | $67.59 | $62.70 | $67.00 | $55.15 | 15,421,830 |
| 2021-04-01 | $59.82 | $62.30 | $59.50 | $61.66 | $50.76 | 9,868,670 |
| 2021-03-31 | $58.67 | $59.89 | $58.20 | $59.33 | $48.84 | 3,797,790 |
| 2021-03-30 | $59.07 | $59.81 | $57.90 | $59.10 | $48.65 | 4,822,560 |
| 2021-03-29 | $60.70 | $60.70 | $59.14 | $59.25 | $48.77 | 5,695,380 |
| 2021-03-26 | $58.69 | $60.44 | $58.20 | $59.98 | $49.37 | 6,385,450 |
| 2021-03-25 | $58.33 | $60.25 | $58.26 | $58.50 | $48.16 | 5,933,450 |
| 2021-03-24 | $57.59 | $59.99 | $55.83 | $59.28 | $48.80 | 7,827,450 |
| 2021-03-23 | $56.88 | $59.45 | $56.88 | $57.90 | $47.66 | 7,908,900 |
| 2021-03-22 | $55.20 | $56.80 | $54.85 | $56.72 | $46.69 | 4,795,340 |
| 2021-03-19 | $54.51 | $56.61 | $54.00 | $55.50 | $45.69 | 5,203,200 |
| 2021-03-18 | $55.50 | $58.36 | $55.15 | $56.05 | $46.14 | 8,096,580 |
| 2021-03-17 | $54.10 | $55.66 | $54.01 | $55.48 | $45.67 | 6,831,330 |
| 2021-03-16 | $57.20 | $57.40 | $52.80 | $54.26 | $44.67 | 12,318,370 |
| 2021-03-15 | $59.82 | $59.82 | $56.71 | $56.71 | $46.68 | 9,402,520 |
| 2021-03-12 | $63.99 | $63.99 | $60.01 | $60.70 | $49.97 | 13,021,300 |
| 2021-03-11 | $63.00 | $66.88 | $62.75 | $65.55 | $53.96 | 6,053,140 |
| 2021-03-10 | $64.06 | $64.50 | $62.62 | $63.09 | $51.93 | 3,743,580 |
| 2021-03-09 | $67.00 | $67.01 | $62.66 | $63.00 | $51.86 | 6,938,380 |
| 2021-03-08 | $69.95 | $69.95 | $67.16 | $67.16 | $55.29 | 5,012,550 |
| 2021-03-05 | $67.10 | $69.46 | $67.08 | $68.96 | $56.77 | 4,198,520 |
| 2021-03-04 | $69.73 | $71.32 | $68.20 | $68.56 | $56.44 | 6,330,280 |
| 2021-03-03 | $69.85 | $70.22 | $68.00 | $70.20 | $57.79 | 6,461,600 |
| 2021-03-02 | $71.10 | $72.04 | $69.30 | $70.39 | $57.94 | 8,294,890 |
| 2021-03-01 | $67.90 | $70.33 | $67.50 | $70.00 | $57.62 | 7,403,270 |
| 2021-02-26 | $67.30 | $68.04 | $66.35 | $66.65 | $54.87 | 6,363,350 |
| 2021-02-25 | $69.96 | $69.96 | $68.00 | $68.57 | $56.45 | 5,103,430 |
| 2021-02-24 | $68.56 | $71.35 | $68.10 | $69.30 | $57.05 | 9,626,800 |
| 2021-02-23 | $69.96 | $71.01 | $67.86 | $68.54 | $56.42 | 7,424,300 |
| 2021-02-22 | $74.76 | $74.85 | $70.98 | $71.01 | $58.45 | 10,538,230 |
| 2021-02-19 | $73.90 | $75.70 | $72.18 | $75.10 | $61.82 | 11,097,830 |
| 2021-02-18 | $71.39 | $75.11 | $71.39 | $73.59 | $60.58 | 12,694,800 |
| 2021-02-17 | $70.02 | $70.02 | $70.02 | $70.02 | $57.64 | 0 |
| 2021-02-16 | $70.02 | $70.02 | $70.02 | $70.02 | $57.64 | 0 |
| 2021-02-15 | $70.02 | $70.02 | $70.02 | $70.02 | $57.64 | 0 |
| 2021-02-12 | $70.02 | $70.02 | $70.02 | $70.02 | $57.64 | 0 |
| 2021-02-11 | $70.02 | $70.02 | $70.02 | $70.02 | $57.64 | 0 |
| 2021-02-10 | $70.69 | $71.20 | $69.60 | $70.02 | $57.64 | 6,527,640 |
| 2021-02-09 | $68.85 | $71.71 | $68.05 | $70.27 | $57.85 | 8,739,850 |
| 2021-02-08 | $66.06 | $69.50 | $66.06 | $67.88 | $55.88 | 9,775,580 |
| 2021-02-05 | $68.80 | $69.30 | $65.88 | $65.89 | $54.24 | 11,617,030 |
| 2021-02-04 | $66.01 | $70.99 | $63.61 | $70.17 | $57.76 | 21,164,380 |
| 2021-02-03 | $75.00 | $75.97 | $68.03 | $68.03 | $56.00 | 19,836,760 |
| 2021-02-02 | $74.11 | $76.61 | $73.30 | $75.59 | $62.22 | 9,877,300 |
| 2021-02-01 | $71.12 | $75.00 | $70.81 | $74.56 | $61.38 | 11,746,020 |
| 2021-01-29 | $71.93 | $72.68 | $69.95 | $71.10 | $58.53 | 10,728,390 |
| 2021-01-28 | $72.95 | $74.59 | $70.80 | $70.84 | $58.31 | 10,451,310 |
| 2021-01-27 | $75.42 | $76.79 | $73.08 | $73.84 | $60.78 | 12,797,990 |
| 2021-01-26 | $79.40 | $81.69 | $75.82 | $76.48 | $62.96 | 17,089,640 |
| 2021-01-25 | $79.66 | $81.80 | $75.76 | $80.10 | $65.94 | 26,777,600 |
| 2021-01-22 | $86.21 | $87.76 | $81.97 | $82.91 | $68.25 | 19,516,670 |
| 2021-01-21 | $88.00 | $88.74 | $84.61 | $87.17 | $71.76 | 18,364,690 |
| 2021-01-20 | $85.83 | $89.59 | $82.76 | $88.90 | $73.18 | 20,648,900 |
| 2021-01-19 | $87.77 | $91.88 | $85.46 | $86.32 | $71.06 | 28,896,200 |
| 2021-01-18 | $79.00 | $88.55 | $78.05 | $87.37 | $71.92 | 31,946,920 |
| 2021-01-15 | $89.61 | $89.61 | $79.81 | $80.50 | $66.27 | 34,443,810 |
| 2021-01-14 | $80.88 | $86.79 | $80.88 | $86.79 | $71.44 | 28,682,920 |
| 2021-01-13 | $76.90 | $81.28 | $74.47 | $78.90 | $64.95 | 23,084,790 |
| 2021-01-12 | $75.10 | $75.97 | $73.50 | $75.61 | $62.24 | 12,968,010 |
| 2021-01-11 | $72.01 | $77.70 | $72.01 | $76.17 | $62.70 | 19,952,080 |
| 2021-01-08 | $72.01 | $74.37 | $71.20 | $72.10 | $59.35 | 12,089,740 |
| 2021-01-07 | $71.11 | $73.35 | $68.69 | $72.78 | $59.91 | 16,959,610 |
| 2021-01-06 | $73.50 | $75.33 | $70.10 | $71.30 | $58.69 | 25,547,260 |
| 2021-01-05 | $64.48 | $70.87 | $64.20 | $70.87 | $58.34 | 16,874,480 |
| 2021-01-04 | $64.60 | $64.92 | $63.43 | $64.43 | $53.04 | 7,477,760 |
| 2021-01-01 | $64.36 | $64.36 | $64.36 | $64.36 | $52.98 | 0 |
| 2020-12-31 | $62.89 | $64.48 | $62.89 | $64.36 | $52.98 | 7,177,160 |
| 2020-12-30 | $62.20 | $63.20 | $61.80 | $62.89 | $51.77 | 4,955,120 |
| 2020-12-29 | $61.80 | $64.00 | $61.80 | $62.50 | $51.45 | 5,688,120 |
| 2020-12-28 | $63.54 | $63.55 | $61.49 | $61.69 | $50.78 | 5,765,780 |
| 2020-12-25 | $64.10 | $64.80 | $63.34 | $63.63 | $52.38 | 4,402,910 |
| 2020-12-24 | $64.99 | $66.36 | $64.12 | $64.69 | $53.25 | 5,116,130 |
| 2020-12-23 | $63.28 | $65.70 | $62.62 | $65.20 | $53.67 | 8,537,540 |
| 2020-12-22 | $65.10 | $65.35 | $63.26 | $63.28 | $52.09 | 6,390,980 |
| 2020-12-21 | $64.11 | $66.60 | $63.35 | $65.85 | $54.21 | 6,332,310 |
| 2020-12-18 | $66.33 | $67.22 | $64.75 | $64.75 | $53.30 | 6,069,530 |
| 2020-12-17 | $64.90 | $65.29 | $63.31 | $64.70 | $53.26 | 5,517,820 |
| 2020-12-16 | $67.30 | $67.42 | $64.11 | $64.69 | $53.25 | 6,901,870 |
| 2020-12-15 | $67.32 | $68.28 | $67.16 | $67.52 | $55.58 | 3,920,040 |
| 2020-12-14 | $67.82 | $68.30 | $66.43 | $67.16 | $55.29 | 5,720,800 |
| 2020-12-11 | $70.13 | $70.28 | $67.03 | $67.74 | $55.76 | 10,965,210 |
| 2020-12-10 | $69.00 | $70.96 | $68.49 | $70.33 | $57.89 | 6,047,660 |
| 2020-12-09 | $71.55 | $71.84 | $69.20 | $69.30 | $57.05 | 7,662,780 |
| 2020-12-08 | $72.01 | $72.72 | $71.87 | $72.10 | $59.35 | 6,221,430 |
| 2020-12-07 | $71.60 | $73.70 | $71.03 | $72.92 | $60.03 | 12,457,060 |
| 2020-12-04 | $70.16 | $71.50 | $70.00 | $70.41 | $57.96 | 5,576,680 |
| 2020-12-03 | $71.01 | $72.48 | $70.17 | $70.78 | $58.27 | 9,182,940 |
| 2020-12-02 | $71.66 | $72.58 | $70.20 | $71.20 | $58.61 | 8,441,300 |
| 2020-12-01 | $71.00 | $71.68 | $70.12 | $71.32 | $58.71 | 8,148,100 |
| 2020-11-30 | $74.29 | $74.92 | $71.80 | $71.80 | $59.10 | 12,954,890 |
| 2020-11-27 | $73.37 | $74.46 | $72.36 | $73.50 | $60.50 | 8,788,180 |
| 2020-11-26 | $71.88 | $73.90 | $71.50 | $73.90 | $60.83 | 13,015,390 |
| 2020-11-25 | $71.23 | $72.99 | $70.68 | $71.82 | $59.12 | 10,076,190 |
| 2020-11-24 | $70.30 | $72.86 | $70.26 | $71.21 | $58.62 | 8,535,640 |
| 2020-11-23 | $70.00 | $71.60 | $69.48 | $70.41 | $57.96 | 5,369,810 |
| 2020-11-20 | $71.30 | $71.99 | $70.50 | $70.65 | $58.16 | 4,269,410 |
| 2020-11-19 | $70.00 | $72.46 | $69.40 | $71.45 | $58.82 | 6,717,310 |
| 2020-11-18 | $71.00 | $72.68 | $70.61 | $71.05 | $58.49 | 7,188,440 |
| 2020-11-17 | $69.40 | $72.10 | $66.86 | $71.93 | $59.21 | 11,304,940 |
| 2020-11-16 | $71.02 | $71.05 | $69.28 | $69.83 | $57.48 | 5,448,360 |
| 2020-11-13 | $69.51 | $71.55 | $68.55 | $70.98 | $58.43 | 7,765,640 |
| 2020-11-12 | $72.52 | $72.68 | $69.47 | $70.20 | $57.79 | 9,250,570 |
| 2020-11-11 | $74.81 | $75.87 | $71.00 | $71.33 | $58.72 | 13,747,880 |
| 2020-11-10 | $75.40 | $78.87 | $74.80 | $75.80 | $62.40 | 17,990,560 |
| 2020-11-09 | $71.94 | $77.45 | $71.93 | $77.20 | $63.55 | 23,451,040 |
| 2020-11-06 | $68.30 | $70.59 | $66.71 | $70.48 | $58.02 | 13,281,280 |
| 2020-11-05 | $67.50 | $68.18 | $66.35 | $67.97 | $55.95 | 8,491,770 |
| 2020-11-04 | $68.30 | $68.68 | $66.10 | $66.70 | $54.91 | 10,878,940 |
| 2020-11-03 | $70.50 | $70.70 | $68.45 | $68.88 | $56.70 | 11,180,110 |
| 2020-11-02 | $66.63 | $69.55 | $65.85 | $69.34 | $57.08 | 12,163,670 |
| 2020-10-30 | $64.80 | $68.50 | $64.20 | $66.72 | $54.92 | 12,162,340 |
| 2020-10-29 | $63.50 | $64.42 | $63.28 | $64.01 | $52.69 | 4,370,570 |
| 2020-10-28 | $65.86 | $65.99 | $63.74 | $64.92 | $53.44 | 5,153,670 |
| 2020-10-27 | $65.45 | $66.23 | $64.88 | $66.05 | $54.37 | 3,182,890 |
| 2020-10-26 | $65.60 | $66.35 | $64.50 | $65.16 | $53.64 | 3,640,220 |
| 2020-10-23 | $67.50 | $68.60 | $66.16 | $66.36 | $54.63 | 4,254,500 |
| 2020-10-22 | $66.00 | $68.85 | $65.25 | $67.50 | $55.57 | 5,482,550 |
| 2020-10-21 | $68.33 | $68.69 | $66.40 | $66.80 | $54.99 | 4,692,590 |
| 2020-10-20 | $67.20 | $69.00 | $66.32 | $68.60 | $56.47 | 5,688,940 |
| 2020-10-19 | $70.76 | $70.92 | $67.81 | $67.92 | $55.91 | 9,272,970 |
| 2020-10-16 | $67.81 | $68.81 | $67.21 | $68.61 | $56.48 | 5,988,430 |
| 2020-10-15 | $66.94 | $68.30 | $66.90 | $67.50 | $55.57 | 4,403,640 |
| 2020-10-14 | $68.33 | $68.70 | $66.68 | $66.95 | $55.11 | 5,185,390 |
| 2020-10-13 | $69.33 | $69.50 | $68.02 | $68.82 | $56.65 | 5,726,830 |
| 2020-10-12 | $66.90 | $69.51 | $66.38 | $69.33 | $57.07 | 8,124,170 |
| 2020-10-09 | $64.70 | $66.30 | $64.70 | $66.25 | $54.54 | 5,444,530 |
| 2020-10-08 | $63.63 | $63.63 | $63.63 | $63.63 | $52.38 | 0 |
| 2020-10-07 | $63.63 | $63.63 | $63.63 | $63.63 | $52.38 | 0 |
| 2020-10-06 | $63.63 | $63.63 | $63.63 | $63.63 | $52.38 | 0 |
| 2020-10-05 | $63.63 | $63.63 | $63.63 | $63.63 | $52.38 | 0 |
| 2020-10-02 | $63.63 | $63.63 | $63.63 | $63.63 | $52.38 | 0 |
| 2020-10-01 | $63.63 | $63.63 | $63.63 | $63.63 | $52.38 | 0 |
| 2020-09-30 | $63.98 | $64.20 | $63.27 | $63.63 | $52.38 | 2,661,370 |
| 2020-09-29 | $62.99 | $64.80 | $62.99 | $63.59 | $52.35 | 4,128,940 |
| 2020-09-28 | $63.00 | $63.72 | $61.81 | $62.60 | $51.53 | 3,265,270 |
| 2020-09-25 | $64.48 | $64.65 | $63.01 | $63.25 | $52.07 | 3,144,650 |
| 2020-09-24 | $65.03 | $65.30 | $63.88 | $63.95 | $52.64 | 4,262,300 |
| 2020-09-23 | $65.37 | $66.13 | $64.53 | $65.83 | $54.19 | 5,192,100 |
| 2020-09-22 | $66.36 | $66.40 | $64.64 | $64.80 | $53.34 | 6,009,570 |
| 2020-09-21 | $67.30 | $68.88 | $66.90 | $67.15 | $55.28 | 6,078,080 |
| 2020-09-18 | $66.00 | $67.35 | $65.96 | $67.11 | $55.24 | 6,048,310 |
| 2020-09-17 | $63.59 | $67.67 | $63.22 | $66.70 | $54.91 | 8,992,560 |
| 2020-09-16 | $65.00 | $65.40 | $63.50 | $64.08 | $52.75 | 4,450,010 |
| 2020-09-15 | $64.50 | $65.85 | $63.51 | $65.06 | $53.56 | 5,495,920 |
| 2020-09-14 | $64.61 | $65.38 | $63.22 | $64.68 | $53.24 | 6,316,260 |
| 2020-09-11 | $61.29 | $64.80 | $61.08 | $63.98 | $52.67 | 8,321,960 |
| 2020-09-10 | $63.23 | $63.88 | $61.00 | $61.29 | $50.45 | 6,064,090 |
| 2020-09-09 | $65.26 | $65.27 | $62.12 | $62.17 | $51.18 | 8,608,050 |
| 2020-09-08 | $69.00 | $69.80 | $66.13 | $66.52 | $54.76 | 7,858,650 |
| 2020-09-07 | $71.55 | $72.40 | $69.26 | $69.30 | $57.05 | 7,175,740 |
| 2020-09-04 | $69.69 | $73.41 | $69.50 | $72.15 | $59.39 | 8,155,550 |
| 2020-09-03 | $72.26 | $72.26 | $69.33 | $70.99 | $58.44 | 7,980,900 |
| 2020-09-02 | $74.30 | $74.74 | $72.03 | $72.26 | $59.48 | 6,503,410 |
| 2020-09-01 | $73.37 | $74.10 | $72.35 | $73.88 | $60.82 | 5,232,520 |
| 2020-08-31 | $75.49 | $76.15 | $74.16 | $74.16 | $61.05 | 5,745,930 |
| 2020-08-28 | $73.44 | $74.77 | $72.92 | $74.60 | $61.41 | 5,152,840 |
| 2020-08-27 | $73.00 | $74.50 | $71.50 | $73.43 | $60.45 | 6,694,430 |
| 2020-08-26 | $77.00 | $77.10 | $72.80 | $73.12 | $60.19 | 9,467,980 |
| 2020-08-25 | $78.92 | $79.17 | $76.80 | $76.87 | $63.28 | 6,987,370 |
| 2020-08-24 | $76.73 | $79.30 | $75.55 | $78.80 | $64.87 | 8,825,250 |
| 2020-08-21 | $77.70 | $78.50 | $75.85 | $76.73 | $63.16 | 5,855,960 |
| 2020-08-20 | $75.24 | $77.61 | $74.50 | $76.71 | $63.15 | 6,083,070 |
| 2020-08-19 | $79.10 | $79.10 | $76.08 | $76.26 | $62.78 | 8,123,190 |
| 2020-08-18 | $80.49 | $80.49 | $78.90 | $79.18 | $65.18 | 6,848,680 |
| 2020-08-17 | $77.80 | $80.16 | $76.73 | $79.82 | $65.71 | 9,328,860 |
| 2020-08-14 | $75.94 | $78.98 | $74.58 | $78.00 | $64.21 | 12,494,290 |
| 2020-08-13 | $81.91 | $82.20 | $79.44 | $79.61 | $65.53 | 7,763,400 |
| 2020-08-12 | $79.20 | $82.19 | $77.00 | $81.90 | $67.42 | 12,816,670 |
| 2020-08-11 | $83.79 | $84.80 | $80.00 | $80.16 | $65.99 | 14,115,980 |
| 2020-08-10 | $87.00 | $87.50 | $83.50 | $83.95 | $69.11 | 18,156,320 |
| 2020-08-07 | $91.50 | $92.80 | $87.09 | $89.98 | $74.07 | 17,834,520 |
| 2020-08-06 | $88.20 | $94.00 | $86.77 | $92.27 | $75.96 | 22,056,030 |
| 2020-08-05 | $91.20 | $94.80 | $89.89 | $89.97 | $74.06 | 24,937,340 |
| 2020-08-04 | $83.50 | $89.61 | $82.50 | $88.07 | $72.50 | 22,006,710 |
| 2020-08-03 | $82.78 | $83.80 | $81.12 | $83.18 | $68.47 | 14,358,660 |
| 2020-07-31 | $78.77 | $81.19 | $78.74 | $80.26 | $66.07 | 11,918,950 |
| 2020-07-30 | $80.58 | $80.97 | $78.40 | $78.83 | $64.89 | 10,719,760 |
| 2020-07-29 | $76.38 | $81.10 | $75.50 | $80.50 | $66.27 | 14,395,740 |
| 2020-07-28 | $77.40 | $77.80 | $75.28 | $76.00 | $62.56 | 8,304,580 |
| 2020-07-27 | $75.47 | $77.88 | $74.31 | $76.40 | $62.89 | 10,798,500 |
| 2020-07-24 | $78.96 | $81.27 | $74.59 | $74.90 | $61.66 | 15,049,740 |
| 2020-07-23 | $81.80 | $82.74 | $76.67 | $80.17 | $66.00 | 19,091,400 |
| 2020-07-22 | $83.06 | $84.95 | $82.10 | $83.30 | $68.57 | 11,911,460 |
| 2020-07-21 | $83.70 | $85.36 | $82.20 | $82.77 | $68.14 | 10,933,520 |
| 2020-07-20 | $82.50 | $83.98 | $79.60 | $83.95 | $69.11 | 13,527,640 |
| 2020-07-17 | $80.59 | $83.40 | $79.40 | $80.52 | $66.28 | 15,898,420 |
| 2020-07-16 | $90.00 | $90.00 | $81.65 | $81.65 | $67.21 | 25,134,880 |
| 2020-07-15 | $98.60 | $99.90 | $90.72 | $90.72 | $74.68 | 27,699,710 |
| 2020-07-14 | $102.00 | $106.00 | $95.42 | $100.80 | $82.98 | 28,148,620 |
| 2020-07-13 | $96.50 | $100.45 | $93.53 | $99.06 | $81.55 | 24,302,180 |
| 2020-07-10 | $93.69 | $98.61 | $90.88 | $97.11 | $79.94 | 30,070,170 |
| 2020-07-09 | $86.70 | $93.67 | $86.65 | $93.67 | $77.11 | 31,514,250 |
| 2020-07-08 | $82.90 | $85.16 | $82.46 | $85.15 | $70.09 | 21,210,180 |
| 2020-07-07 | $85.13 | $89.20 | $84.08 | $84.25 | $69.35 | 29,536,130 |
| 2020-07-06 | $79.00 | $85.00 | $78.51 | $84.89 | $69.88 | 25,911,390 |
| 2020-07-03 | $82.52 | $83.00 | $78.21 | $79.40 | $65.36 | 19,644,840 |
| 2020-07-02 | $79.55 | $82.02 | $78.15 | $81.13 | $66.79 | 21,125,850 |
| 2020-07-01 | $78.59 | $82.50 | $77.80 | $79.42 | $65.38 | 22,816,550 |
| 2020-06-30 | $78.90 | $79.30 | $77.18 | $78.66 | $64.75 | 19,393,400 |
| 2020-06-29 | $74.75 | $81.00 | $74.15 | $77.95 | $64.17 | 27,453,390 |
| 2020-06-26 | $74.91 | $74.91 | $74.91 | $74.91 | $61.67 | 0 |
| 2020-06-25 | $74.91 | $74.91 | $74.91 | $74.91 | $61.67 | 0 |
| 2020-06-24 | $70.98 | $75.27 | $70.50 | $74.91 | $61.67 | 26,347,240 |
| 2020-06-23 | $71.40 | $71.40 | $69.88 | $70.92 | $58.38 | 12,468,450 |
| 2020-06-22 | $69.00 | $73.10 | $69.00 | $71.62 | $58.96 | 21,038,680 |
| 2020-06-19 | $68.20 | $70.07 | $66.68 | $68.71 | $56.56 | 13,305,820 |
| 2020-06-18 | $67.00 | $68.98 | $66.95 | $68.18 | $56.13 | 9,487,190 |
| 2020-06-17 | $69.01 | $69.01 | $66.21 | $67.75 | $55.77 | 12,930,950 |
| 2020-06-16 | $69.90 | $70.50 | $68.17 | $69.11 | $56.89 | 11,989,070 |
| 2020-06-15 | $70.00 | $70.78 | $68.28 | $68.40 | $56.31 | 18,681,120 |
| 2020-06-12 | $69.00 | $73.90 | $68.88 | $71.96 | $59.24 | 26,636,180 |
| 2020-06-11 | $67.10 | $73.82 | $66.65 | $71.98 | $59.25 | 33,627,650 |
| 2020-06-10 | $67.66 | $67.66 | $66.28 | $67.11 | $55.24 | 8,878,240 |
| 2020-06-09 | $67.20 | $68.10 | $66.25 | $68.06 | $56.03 | 11,479,470 |
| 2020-06-08 | $67.10 | $70.78 | $67.10 | $68.02 | $55.99 | 18,472,990 |
| 2020-06-05 | $66.00 | $67.18 | $65.76 | $66.15 | $54.45 | 9,405,030 |
| 2020-06-04 | $68.61 | $68.90 | $65.91 | $66.00 | $54.33 | 14,240,190 |
| 2020-06-03 | $67.00 | $71.00 | $65.82 | $68.41 | $56.31 | 21,392,230 |
| 2020-06-02 | $66.68 | $66.94 | $65.45 | $66.30 | $54.58 | 10,832,700 |
| 2020-06-01 | $64.42 | $66.98 | $64.23 | $66.39 | $54.65 | 13,197,120 |
| 2020-05-29 | $64.32 | $65.38 | $63.60 | $63.75 | $52.48 | 10,104,860 |
| 2020-05-28 | $65.10 | $66.34 | $62.96 | $65.48 | $53.90 | 12,387,510 |
| 2020-05-27 | $68.00 | $68.08 | $64.77 | $65.81 | $54.17 | 14,302,210 |
| 2020-05-26 | $69.50 | $70.49 | $68.31 | $69.02 | $56.82 | 10,857,320 |
| 2020-05-25 | $68.20 | $70.20 | $66.85 | $68.70 | $56.55 | 7,964,460 |
| 2020-05-22 | $67.00 | $70.71 | $66.04 | $69.09 | $56.87 | 14,337,830 |
| 2020-05-21 | $74.50 | $74.51 | $68.00 | $68.35 | $56.26 | 18,066,150 |
| 2020-05-20 | $76.05 | $77.25 | $73.09 | $74.50 | $61.33 | 18,777,990 |
| 2020-05-19 | $73.98 | $78.60 | $72.18 | $77.81 | $64.05 | 15,736,890 |
| 2020-05-18 | $107.00 | $108.88 | $100.50 | $102.10 | $58.31 | 15,390,900 |
| 2020-05-15 | $102.02 | $109.59 | $100.50 | $105.90 | $60.48 | 17,227,690 |
| 2020-05-14 | $101.00 | $104.30 | $100.31 | $101.40 | $57.91 | 10,288,120 |
| 2020-05-13 | $104.50 | $104.96 | $100.78 | $102.24 | $58.39 | 10,270,180 |
| 2020-05-12 | $102.60 | $105.39 | $99.06 | $104.61 | $59.74 | 11,693,680 |
| 2020-05-11 | $107.22 | $107.38 | $101.66 | $102.99 | $58.82 | 13,828,130 |
| 2020-05-08 | $103.02 | $109.89 | $103.02 | $106.27 | $60.69 | 15,993,050 |
| 2020-05-07 | $102.97 | $106.54 | $101.50 | $102.85 | $58.74 | 15,650,700 |
| 2020-05-06 | $98.00 | $104.95 | $94.88 | $103.28 | $58.98 | 23,127,850 |
| 2020-05-05 | $101.49 | $101.49 | $101.49 | $101.49 | $57.96 | 0 |
| 2020-05-04 | $101.49 | $101.49 | $101.49 | $101.49 | $57.96 | 0 |
| 2020-05-01 | $101.49 | $101.49 | $101.49 | $101.49 | $57.96 | 0 |
| 2020-04-30 | $97.44 | $104.00 | $95.95 | $101.49 | $57.96 | 22,330,180 |
| 2020-04-29 | $94.00 | $99.88 | $93.02 | $95.00 | $54.25 | 24,354,840 |
| 2020-04-28 | $85.00 | $92.03 | $84.38 | $92.03 | $52.56 | 16,686,240 |
| 2020-04-27 | $82.34 | $84.35 | $79.01 | $83.66 | $47.78 | 8,416,140 |
| 2020-04-24 | $84.48 | $85.60 | $80.78 | $82.28 | $46.99 | 8,456,660 |
| 2020-04-23 | $83.62 | $87.85 | $82.24 | $84.70 | $48.37 | 12,502,280 |
| 2020-04-22 | $81.62 | $84.07 | $81.60 | $83.62 | $47.75 | 7,056,380 |
| 2020-04-21 | $84.40 | $84.80 | $81.18 | $82.79 | $47.28 | 10,752,350 |
| 2020-04-20 | $84.00 | $87.50 | $83.13 | $85.82 | $49.01 | 10,932,190 |
| 2020-04-17 | $84.80 | $87.85 | $83.71 | $84.07 | $48.01 | 14,179,370 |
| 2020-04-16 | $81.00 | $83.68 | $80.11 | $82.79 | $47.28 | 7,935,110 |
| 2020-04-15 | $82.00 | $86.00 | $81.58 | $82.82 | $47.30 | 12,026,490 |
| 2020-04-14 | $81.00 | $82.79 | $80.00 | $82.59 | $47.17 | 9,550,680 |
| 2020-04-13 | $83.00 | $83.01 | $78.60 | $80.01 | $45.69 | 12,606,380 |
| 2020-04-10 | $93.00 | $93.22 | $85.00 | $85.11 | $48.60 | 14,583,840 |
| 2020-04-09 | $96.40 | $96.40 | $92.80 | $93.24 | $53.25 | 10,130,920 |
| 2020-04-08 | $95.75 | $98.49 | $95.05 | $95.63 | $54.61 | 10,759,950 |
| 2020-04-07 | $98.50 | $98.95 | $96.50 | $96.96 | $55.37 | 12,654,390 |
| 2020-04-06 | $96.02 | $96.02 | $96.02 | $96.02 | $54.84 | 0 |
| 2020-04-03 | $98.27 | $98.88 | $95.14 | $96.02 | $54.84 | 17,466,530 |
| 2020-04-02 | $91.25 | $101.02 | $90.45 | $100.30 | $57.28 | 21,179,650 |
| 2020-04-01 | $88.40 | $94.99 | $88.40 | $91.99 | $52.53 | 17,496,780 |
| 2020-03-31 | $91.89 | $94.28 | $88.91 | $90.06 | $51.43 | 15,092,060 |
| 2020-03-30 | $84.17 | $91.51 | $82.01 | $90.80 | $51.85 | 18,702,650 |
| 2020-03-27 | $86.30 | $91.10 | $85.41 | $87.81 | $50.15 | 19,247,030 |
| 2020-03-26 | $86.04 | $88.58 | $85.00 | $85.23 | $48.67 | 12,384,420 |
| 2020-03-25 | $92.04 | $92.20 | $87.50 | $88.80 | $50.71 | 18,360,880 |
| 2020-03-24 | $87.52 | $90.69 | $82.00 | $89.69 | $51.22 | 18,151,330 |
| 2020-03-23 | $85.68 | $89.89 | $83.38 | $85.00 | $48.54 | 14,843,330 |
| 2020-03-20 | $93.00 | $93.48 | $85.36 | $88.27 | $50.41 | 16,595,630 |
| 2020-03-19 | $87.71 | $92.48 | $85.94 | $91.49 | $52.25 | 18,911,770 |
| 2020-03-18 | $93.00 | $94.88 | $85.91 | $86.80 | $49.57 | 18,307,730 |
| 2020-03-17 | $93.00 | $94.00 | $87.61 | $91.89 | $52.48 | 15,531,100 |
| 2020-03-16 | $100.48 | $100.48 | $90.45 | $90.45 | $51.65 | 20,013,590 |
| 2020-03-13 | $96.50 | $104.45 | $93.51 | $100.50 | $57.39 | 19,508,830 |
| 2020-03-12 | $96.74 | $103.33 | $96.70 | $100.08 | $57.15 | 20,961,260 |
| 2020-03-11 | $115.00 | $115.79 | $102.01 | $103.00 | $58.82 | 32,831,430 |
| 2020-03-10 | $105.00 | $110.01 | $103.01 | $110.01 | $62.82 | 29,073,650 |
| 2020-03-09 | $99.11 | $106.50 | $98.01 | $100.01 | $57.11 | 19,831,850 |
| 2020-03-06 | $105.30 | $108.25 | $101.72 | $102.38 | $58.47 | 20,280,320 |
| 2020-03-05 | $101.96 | $110.30 | $95.86 | $109.98 | $62.81 | 31,823,100 |
| 2020-03-04 | $103.66 | $104.70 | $97.22 | $100.27 | $57.26 | 23,860,350 |
| 2020-03-03 | $109.55 | $116.20 | $106.89 | $107.95 | $61.65 | 24,136,640 |
| 2020-03-02 | $115.12 | $116.00 | $107.66 | $110.00 | $62.82 | 22,933,000 |
| 2020-02-28 | $97.96 | $116.77 | $97.96 | $110.50 | $63.10 | 34,146,290 |
| 2020-02-27 | $117.00 | $119.88 | $106.92 | $106.92 | $61.06 | 26,671,550 |
| 2020-02-26 | $129.26 | $129.26 | $118.80 | $118.80 | $67.84 | 20,305,160 |
| 2020-02-25 | $131.00 | $137.00 | $122.50 | $132.00 | $75.38 | 25,026,640 |
| 2020-02-24 | $133.00 | $138.54 | $126.00 | $135.70 | $77.50 | 23,774,760 |
| 2020-02-21 | $116.98 | $128.69 | $114.92 | $128.69 | $73.49 | 20,316,390 |
| 2020-02-20 | $110.67 | $121.60 | $105.30 | $116.99 | $66.81 | 22,973,430 |
| 2020-02-19 | $112.40 | $118.80 | $105.00 | $110.81 | $63.28 | 25,385,470 |
| 2020-02-18 | $108.00 | $114.95 | $108.00 | $114.95 | $65.65 | 19,365,390 |
| 2020-02-17 | $95.00 | $104.50 | $95.00 | $104.50 | $59.68 | 21,193,000 |
| 2020-02-14 | $89.98 | $97.88 | $89.80 | $95.00 | $54.25 | 22,802,400 |
| 2020-02-13 | $85.00 | $95.50 | $84.70 | $90.80 | $51.85 | 26,174,790 |
| 2020-02-12 | $86.67 | $89.66 | $81.00 | $86.88 | $49.62 | 25,789,220 |
| 2020-02-11 | $78.00 | $86.24 | $77.12 | $86.24 | $49.25 | 23,475,480 |
| 2020-02-10 | $84.50 | $86.70 | $77.09 | $78.40 | $44.77 | 23,942,560 |
| 2020-02-07 | $83.50 | $87.00 | $81.00 | $85.66 | $48.92 | 19,564,560 |
| 2020-02-06 | $79.89 | $88.20 | $79.03 | $84.35 | $48.17 | 23,866,480 |
| 2020-02-05 | $73.97 | $81.37 | $72.68 | $81.37 | $46.47 | 27,856,380 |
| 2020-02-04 | $68.00 | $79.00 | $68.00 | $73.97 | $42.24 | 27,450,570 |
| 2020-02-03 | $72.81 | $72.81 | $72.81 | $72.81 | $41.58 | 1,055,900 |
| 2020-01-31 | $80.90 | $80.90 | $80.90 | $80.90 | $46.20 | 0 |
| 2020-01-30 | $80.90 | $80.90 | $80.90 | $80.90 | $46.20 | 0 |
| 2020-01-29 | $80.90 | $80.90 | $80.90 | $80.90 | $46.20 | 0 |
| 2020-01-28 | $80.90 | $80.90 | $80.90 | $80.90 | $46.20 | 0 |
| 2020-01-27 | $80.90 | $80.90 | $80.90 | $80.90 | $46.20 | 0 |
| 2020-01-24 | $80.90 | $80.90 | $80.90 | $80.90 | $46.20 | 0 |
| 2020-01-23 | $80.93 | $88.45 | $76.60 | $80.90 | $46.20 | 26,950,950 |
| 2020-01-22 | $75.00 | $84.98 | $74.10 | $84.98 | $48.53 | 17,943,700 |
| 2020-01-21 | $72.13 | $79.20 | $71.13 | $77.25 | $44.12 | 23,182,920 |
| 2020-01-20 | $64.00 | $72.26 | $63.69 | $72.26 | $41.27 | 22,040,070 |
| 2020-01-17 | $63.00 | $65.80 | $61.66 | $65.69 | $37.51 | 23,258,530 |
| 2020-01-16 | $61.00 | $68.46 | $60.79 | $61.90 | $35.35 | 25,930,530 |
| 2020-01-15 | $59.46 | $63.50 | $57.58 | $62.40 | $35.64 | 24,450,140 |
| 2020-01-14 | $54.53 | $60.17 | $53.70 | $60.17 | $34.36 | 26,919,930 |
| 2020-01-13 | $49.70 | $55.38 | $49.50 | $54.70 | $31.24 | 24,316,270 |
| 2020-01-10 | $50.50 | $55.11 | $50.50 | $51.90 | $29.64 | 25,732,480 |
| 2020-01-09 | $51.50 | $52.28 | $49.45 | $50.85 | $29.04 | 21,726,420 |
| 2020-01-08 | $55.70 | $56.10 | $49.96 | $51.00 | $29.13 | 33,113,000 |
| 2020-01-07 | $54.00 | $55.51 | $53.05 | $55.51 | $31.70 | 13,419,920 |
| 2020-01-06 | $46.04 | $50.46 | $46.04 | $50.46 | $28.82 | 24,631,960 |
| 2020-01-03 | $45.20 | $47.65 | $44.23 | $45.87 | $26.20 | 36,392,790 |
| 2020-01-02 | $40.50 | $43.32 | $39.60 | $43.32 | $24.74 | 19,538,800 |
| 2020-01-01 | $39.38 | $39.38 | $39.38 | $39.38 | $22.49 | 0 |
| 2019-12-31 | $39.93 | $40.48 | $38.61 | $39.38 | $22.49 | 13,620,900 |
| 2019-12-30 | $40.08 | $41.00 | $37.98 | $39.37 | $22.48 | 20,111,350 |
| 2019-12-27 | $43.45 | $45.48 | $41.80 | $42.20 | $24.10 | 20,221,380 |
| 2019-12-26 | $43.80 | $45.50 | $42.33 | $43.55 | $24.87 | 19,315,990 |
| 2019-12-25 | $41.91 | $45.60 | $41.49 | $43.79 | $25.01 | 22,790,660 |
| 2019-12-24 | $40.71 | $42.38 | $40.20 | $41.90 | $23.93 | 16,508,460 |
| 2019-12-23 | $42.00 | $43.60 | $40.73 | $40.73 | $23.26 | 22,298,460 |
| 2019-12-20 | $43.72 | $46.72 | $42.50 | $45.25 | $25.84 | 27,818,760 |
| 2019-12-19 | $44.90 | $45.30 | $43.20 | $43.82 | $25.02 | 25,364,680 |
| 2019-12-18 | $45.75 | $48.48 | $44.90 | $46.53 | $26.57 | 27,757,850 |
| 2019-12-17 | $47.48 | $48.87 | $44.55 | $46.57 | $26.60 | 37,238,270 |
| 2019-12-16 | $42.83 | $47.19 | $42.83 | $47.19 | $26.95 | 37,223,500 |
| 2019-12-13 | $45.30 | $46.58 | $40.71 | $42.90 | $24.50 | 43,629,100 |
| 2019-12-12 | $40.35 | $42.35 | $40.35 | $42.35 | $24.19 | 9,127,140 |
| 2019-12-11 | $36.68 | $38.50 | $36.22 | $38.50 | $21.99 | 23,782,300 |
| 2019-12-10 | $31.97 | $35.00 | $31.97 | $35.00 | $19.99 | 19,054,760 |
| 2019-12-09 | $32.00 | $34.33 | $31.21 | $31.82 | $18.17 | 21,310,900 |
| 2019-12-06 | $31.00 | $32.09 | $30.62 | $31.42 | $17.94 | 17,824,280 |
| 2019-12-05 | $29.10 | $31.86 | $28.96 | $31.42 | $17.94 | 22,342,710 |
| 2019-12-04 | $29.12 | $30.28 | $28.60 | $28.96 | $16.54 | 16,049,570 |
| 2019-12-03 | $29.22 | $29.61 | $28.28 | $29.40 | $16.79 | 18,322,370 |
| 2019-12-02 | $29.49 | $30.50 | $28.32 | $29.63 | $16.92 | 24,034,350 |
| 2019-11-29 | $27.99 | $30.84 | $27.99 | $30.00 | $17.13 | 29,469,530 |
| 2019-11-28 | $27.56 | $28.80 | $27.05 | $28.04 | $16.01 | 24,863,890 |
| 2019-11-27 | $24.16 | $26.18 | $24.16 | $26.18 | $14.95 | 10,107,330 |
| 2019-11-26 | $23.46 | $24.88 | $23.46 | $23.80 | $13.59 | 7,819,200 |
| 2019-11-25 | $24.97 | $25.06 | $22.90 | $23.30 | $13.31 | 9,132,920 |
| 2019-11-22 | $25.64 | $26.20 | $24.72 | $24.82 | $14.17 | 9,366,190 |
| 2019-11-21 | $25.13 | $26.58 | $24.92 | $25.93 | $14.81 | 9,383,450 |
| 2019-11-20 | $25.50 | $25.94 | $25.06 | $25.32 | $14.46 | 6,896,840 |
| 2019-11-19 | $24.92 | $25.65 | $24.53 | $25.49 | $14.56 | 8,894,830 |
| 2019-11-18 | $24.97 | $26.90 | $24.89 | $25.21 | $14.40 | 13,096,920 |
| 2019-11-15 | $25.47 | $25.88 | $25.01 | $25.03 | $14.29 | 9,890,550 |
| 2019-11-14 | $23.51 | $25.95 | $23.33 | $25.52 | $14.57 | 17,561,240 |
| 2019-11-13 | $22.61 | $23.77 | $22.24 | $23.59 | $13.47 | 8,943,890 |
| 2019-11-12 | $22.01 | $22.75 | $21.76 | $22.75 | $12.99 | 4,232,000 |
| 2019-11-11 | $22.30 | $22.54 | $21.91 | $21.98 | $12.55 | 4,282,240 |
| 2019-11-08 | $22.92 | $23.19 | $22.70 | $22.72 | $12.97 | 4,175,460 |
| 2019-11-07 | $22.66 | $23.15 | $22.50 | $22.62 | $12.92 | 5,468,770 |
| 2019-11-06 | $23.26 | $23.85 | $22.73 | $22.83 | $13.04 | 8,353,090 |
| 2019-11-05 | $22.90 | $23.31 | $22.50 | $22.85 | $13.05 | 6,496,310 |
| 2019-11-04 | $22.50 | $23.30 | $22.50 | $22.66 | $12.94 | 5,878,770 |
| 2019-11-01 | $21.93 | $22.74 | $21.70 | $22.58 | $12.89 | 5,821,290 |
| 2019-10-31 | $22.36 | $22.85 | $21.89 | $22.02 | $12.58 | 5,646,920 |
| 2019-10-30 | $22.00 | $22.65 | $21.93 | $22.20 | $12.68 | 5,178,150 |
| 2019-10-29 | $22.80 | $22.88 | $22.07 | $22.31 | $12.74 | 8,231,610 |
| 2019-10-28 | $21.75 | $23.36 | $21.75 | $23.03 | $13.15 | 11,165,940 |
| 2019-10-25 | $20.57 | $21.90 | $20.36 | $21.69 | $12.39 | 9,090,930 |
| 2019-10-24 | $20.20 | $20.65 | $20.17 | $20.60 | $11.76 | 3,506,800 |
| 2019-10-23 | $20.58 | $20.68 | $20.22 | $20.29 | $11.59 | 2,665,030 |
| 2019-10-22 | $20.54 | $20.72 | $20.15 | $20.62 | $11.78 | 3,448,030 |
| 2019-10-21 | $20.11 | $20.40 | $19.75 | $20.33 | $11.61 | 3,381,520 |
| 2019-10-18 | $20.62 | $20.83 | $20.05 | $20.10 | $11.48 | 3,925,330 |
| 2019-10-17 | $20.57 | $20.87 | $20.30 | $20.61 | $11.77 | 3,120,130 |
| 2019-10-16 | $20.68 | $20.96 | $20.40 | $20.51 | $11.71 | 3,441,290 |
| 2019-10-15 | $21.59 | $21.59 | $20.54 | $20.68 | $11.81 | 5,077,360 |
| 2019-10-14 | $21.30 | $21.95 | $21.16 | $21.55 | $12.31 | 6,770,520 |
| 2019-10-11 | $21.45 | $21.60 | $20.85 | $21.04 | $12.02 | 4,893,480 |
| 2019-10-10 | $21.28 | $21.56 | $21.00 | $21.41 | $12.23 | 5,256,930 |
| 2019-10-09 | $21.06 | $21.47 | $20.60 | $21.26 | $12.14 | 4,787,300 |
| 2019-10-08 | $21.73 | $21.95 | $20.88 | $21.05 | $12.02 | 5,329,790 |
| 2019-10-07 | $21.58 | $21.58 | $21.58 | $21.58 | $12.32 | 0 |
| 2019-10-04 | $21.58 | $21.58 | $21.58 | $21.58 | $12.32 | 0 |
| 2019-10-03 | $21.58 | $21.58 | $21.58 | $21.58 | $12.32 | 0 |
| 2019-10-02 | $21.58 | $21.58 | $21.58 | $21.58 | $12.32 | 0 |
| 2019-10-01 | $21.58 | $21.58 | $21.58 | $21.58 | $12.32 | 0 |
| 2019-09-30 | $22.22 | $22.44 | $21.35 | $21.58 | $12.32 | 5,351,610 |
| 2019-09-27 | $22.16 | $22.61 | $21.70 | $22.20 | $12.68 | 6,926,440 |
| 2019-09-26 | $23.14 | $23.30 | $21.78 | $21.94 | $12.53 | 8,367,230 |
| 2019-09-25 | $23.78 | $23.98 | $22.74 | $23.00 | $13.13 | 10,155,440 |
| 2019-09-24 | $24.51 | $24.95 | $23.66 | $23.93 | $13.67 | 13,534,000 |
| 2019-09-23 | $25.30 | $25.50 | $24.09 | $24.60 | $14.05 | 11,545,430 |
| 2019-09-20 | $24.39 | $25.99 | $24.35 | $25.09 | $14.33 | 15,215,260 |
| 2019-09-19 | $22.93 | $24.87 | $22.75 | $24.16 | $13.80 | 14,018,910 |
| 2019-09-18 | $23.00 | $23.13 | $22.18 | $22.62 | $12.92 | 8,743,570 |
| 2019-09-17 | $23.67 | $24.00 | $22.39 | $22.62 | $12.92 | 11,774,400 |
| 2019-09-16 | $23.67 | $24.45 | $22.97 | $24.09 | $13.76 | 9,493,540 |
| 2019-09-13 | $23.73 | $23.73 | $23.73 | $23.73 | $13.55 | 0 |
| 2019-09-12 | $23.33 | $24.24 | $23.29 | $23.73 | $13.55 | 11,667,950 |
| 2019-09-11 | $24.37 | $24.39 | $22.90 | $23.07 | $13.17 | 16,160,940 |
| 2019-09-10 | $22.30 | $24.48 | $22.30 | $24.48 | $13.98 | 24,594,300 |
| 2019-09-09 | $20.83 | $22.49 | $20.57 | $22.25 | $12.71 | 14,528,500 |
| 2019-09-06 | $19.99 | $20.86 | $19.90 | $20.70 | $11.82 | 9,260,050 |
| 2019-09-05 | $19.70 | $20.45 | $19.70 | $19.98 | $11.41 | 8,586,240 |
| 2019-09-04 | $19.14 | $19.98 | $19.02 | $19.64 | $11.22 | 7,146,990 |
| 2019-09-03 | $18.96 | $19.42 | $18.85 | $19.19 | $10.96 | 5,026,900 |
| 2019-09-02 | $18.33 | $18.97 | $18.29 | $18.88 | $10.78 | 4,593,430 |
| 2019-08-30 | $18.68 | $18.94 | $18.30 | $18.46 | $10.54 | 5,116,070 |
| 2019-08-29 | $18.69 | $18.77 | $18.43 | $18.54 | $10.59 | 4,565,300 |
| 2019-08-28 | $18.30 | $18.96 | $18.22 | $18.79 | $10.73 | 6,285,500 |
| 2019-08-27 | $18.26 | $18.60 | $18.11 | $18.38 | $10.50 | 4,370,700 |
| 2019-08-26 | $17.50 | $18.41 | $17.41 | $18.20 | $10.39 | 4,103,170 |
| 2019-08-23 | $18.09 | $18.15 | $17.68 | $17.79 | $10.16 | 2,944,540 |
| 2019-08-22 | $18.05 | $18.50 | $18.00 | $18.09 | $10.33 | 3,776,030 |
| 2019-08-21 | $17.93 | $18.20 | $17.80 | $17.93 | $10.24 | 2,997,990 |
| 2019-08-20 | $18.01 | $18.35 | $17.91 | $17.99 | $10.27 | 3,131,530 |
| 2019-08-19 | $17.73 | $18.15 | $17.56 | $18.08 | $10.33 | 3,877,420 |
| 2019-08-16 | $17.79 | $17.79 | $17.48 | $17.56 | $10.03 | 2,853,300 |
| 2019-08-15 | $16.80 | $17.72 | $16.65 | $17.72 | $10.12 | 3,070,910 |
| 2019-08-14 | $17.30 | $17.56 | $17.16 | $17.23 | $9.84 | 2,353,600 |
| 2019-08-13 | $16.90 | $17.08 | $16.81 | $17.04 | $9.73 | 1,615,910 |
| 2019-08-12 | $16.69 | $17.17 | $16.50 | $17.15 | $9.79 | 2,178,180 |
| 2019-08-09 | $17.16 | $17.16 | $16.61 | $16.68 | $9.53 | 2,095,940 |
| 2019-08-08 | $16.97 | $17.28 | $16.80 | $16.97 | $9.69 | 2,243,740 |
| 2019-08-07 | $16.81 | $17.10 | $16.70 | $16.81 | $9.60 | 1,713,300 |
| 2019-08-06 | $16.80 | $16.99 | $16.22 | $16.77 | $9.58 | 2,657,640 |
| 2019-08-05 | $17.35 | $17.76 | $17.28 | $17.35 | $9.91 | 1,768,450 |
| 2019-08-02 | $17.49 | $17.57 | $17.29 | $17.38 | $9.93 | 2,322,270 |
| 2019-08-01 | $17.86 | $18.01 | $17.66 | $17.89 | $10.22 | 1,881,310 |
| 2019-07-31 | $17.97 | $18.17 | $17.92 | $17.94 | $10.25 | 2,313,810 |
| 2019-07-30 | $18.14 | $18.14 | $17.92 | $17.96 | $10.26 | 2,464,700 |
| 2019-07-29 | $17.85 | $18.39 | $17.75 | $18.21 | $10.40 | 3,333,800 |
| 2019-07-26 | $17.87 | $18.31 | $17.73 | $17.85 | $10.19 | 2,783,500 |
| 2019-07-25 | $17.78 | $17.97 | $17.61 | $17.77 | $10.15 | 2,614,900 |
| 2019-07-24 | $17.44 | $17.74 | $17.35 | $17.69 | $10.10 | 3,188,950 |
| 2019-07-23 | $17.05 | $17.44 | $16.95 | $17.33 | $9.90 | 2,245,920 |
| 2019-07-22 | $17.68 | $17.79 | $16.98 | $17.02 | $9.72 | 2,752,970 |
| 2019-07-19 | $17.49 | $17.75 | $17.49 | $17.53 | $10.01 | 2,955,400 |
| 2019-07-18 | $18.00 | $18.14 | $17.34 | $17.50 | $9.99 | 5,881,170 |
| 2019-07-17 | $18.30 | $18.54 | $17.76 | $18.23 | $10.41 | 8,148,470 |
| 2019-07-16 | $19.30 | $19.57 | $19.10 | $19.17 | $10.95 | 3,790,080 |
| 2019-07-15 | $19.60 | $19.60 | $18.80 | $19.35 | $11.05 | 5,032,430 |
| 2019-07-12 | $19.83 | $20.09 | $19.60 | $19.61 | $11.20 | 4,755,700 |
| 2019-07-11 | $20.59 | $20.59 | $19.72 | $19.94 | $11.39 | 6,569,830 |
| 2019-07-10 | $20.08 | $20.91 | $19.92 | $20.50 | $11.71 | 9,357,810 |
| 2019-07-09 | $19.64 | $20.45 | $19.46 | $20.34 | $11.62 | 9,683,680 |
| 2019-07-08 | $19.60 | $20.33 | $19.40 | $19.40 | $11.08 | 8,578,580 |
| 2019-07-05 | $19.20 | $20.50 | $19.10 | $19.80 | $11.31 | 9,032,650 |
| 2019-07-04 | $18.89 | $19.59 | $18.72 | $19.24 | $10.99 | 3,569,100 |
| 2019-07-03 | $19.15 | $19.15 | $18.85 | $18.87 | $10.78 | 2,279,500 |
| 2019-07-02 | $19.50 | $19.50 | $19.07 | $19.18 | $10.95 | 3,427,300 |
| 2019-07-01 | $19.00 | $19.50 | $18.88 | $19.37 | $11.06 | 5,934,200 |
| 2019-06-28 | $18.90 | $18.98 | $18.35 | $18.68 | $10.67 | 2,977,400 |
| 2019-06-27 | $18.33 | $18.97 | $18.33 | $18.92 | $10.80 | 3,744,450 |
| 2019-06-26 | $18.32 | $18.63 | $18.27 | $18.33 | $10.47 | 1,739,100 |
| 2019-06-25 | $18.90 | $18.90 | $18.29 | $18.45 | $10.54 | 2,710,520 |
| 2019-06-24 | $18.95 | $19.05 | $18.61 | $18.88 | $10.78 | 2,503,400 |
| 2019-06-21 | $18.90 | $19.25 | $18.78 | $18.95 | $10.82 | 4,481,300 |
| 2019-06-20 | $18.54 | $19.00 | $18.50 | $18.75 | $10.71 | 3,825,740 |
| 2019-06-19 | $18.50 | $18.93 | $18.38 | $18.62 | $10.63 | 4,246,080 |
| 2019-06-18 | $18.37 | $18.37 | $18.00 | $18.06 | $10.31 | 1,833,100 |
| 2019-06-17 | $18.20 | $18.47 | $18.04 | $18.20 | $10.39 | 1,949,000 |
| 2019-06-14 | $18.97 | $18.98 | $18.13 | $18.17 | $10.38 | 3,545,680 |
| 2019-06-13 | $19.17 | $19.30 | $18.66 | $18.94 | $10.82 | 5,428,450 |
| 2019-06-12 | $18.18 | $19.78 | $18.10 | $19.24 | $10.99 | 8,415,800 |
| 2019-06-11 | $17.55 | $18.27 | $17.31 | $18.23 | $10.41 | 3,434,500 |
| 2019-06-10 | $17.53 | $17.94 | $17.10 | $17.57 | $10.03 | 2,113,500 |
| 2019-06-07 | $17.42 | $17.42 | $17.42 | $17.42 | $9.95 | 0 |
| 2019-06-06 | $18.01 | $18.02 | $17.42 | $17.42 | $9.95 | 2,701,080 |
| 2019-06-05 | $18.13 | $18.39 | $17.80 | $18.00 | $10.28 | 2,593,900 |
| 2019-06-04 | $18.38 | $18.68 | $17.70 | $17.93 | $10.24 | 3,534,420 |
| 2019-06-03 | $18.95 | $19.10 | $18.25 | $18.38 | $10.50 | 3,270,380 |
| 2019-05-31 | $18.70 | $19.26 | $18.63 | $18.84 | $10.76 | 4,026,700 |
| 2019-05-30 | $19.02 | $19.09 | $18.42 | $18.78 | $10.72 | 4,563,780 |
| 2019-05-29 | $18.70 | $19.78 | $18.45 | $19.28 | $11.01 | 7,230,840 |
| 2019-05-28 | $18.85 | $19.26 | $18.64 | $18.73 | $10.70 | 6,320,320 |
| 2019-05-27 | $17.79 | $19.18 | $17.52 | $18.95 | $10.82 | 6,901,930 |
| 2019-05-24 | $18.60 | $18.83 | $17.63 | $17.90 | $10.22 | 5,618,500 |
| 2019-05-23 | $18.71 | $19.52 | $18.45 | $19.12 | $10.92 | 9,732,520 |
| 2019-05-22 | $18.29 | $18.60 | $18.11 | $18.49 | $10.56 | 4,184,040 |
| 2019-05-21 | $18.46 | $18.49 | $17.86 | $18.32 | $10.46 | 6,772,530 |
| 2019-05-20 | $18.00 | $19.27 | $17.78 | $18.84 | $10.76 | 6,356,340 |
| 2019-05-17 | $18.10 | $18.48 | $17.58 | $17.67 | $10.09 | 4,799,830 |
| 2019-05-16 | $17.87 | $17.93 | $17.58 | $17.82 | $10.18 | 2,716,300 |
| 2019-05-15 | $17.74 | $18.02 | $17.57 | $17.73 | $10.13 | 2,679,640 |
| 2019-05-14 | $17.65 | $18.17 | $17.49 | $17.54 | $10.02 | 2,818,000 |
| 2019-05-13 | $18.16 | $18.50 | $17.78 | $17.89 | $10.22 | 4,551,750 |
| 2019-05-10 | $17.58 | $19.36 | $17.34 | $18.60 | $10.62 | 9,370,800 |
| 2019-05-09 | $16.99 | $18.16 | $16.99 | $18.13 | $10.35 | 8,682,660 |
| 2019-05-08 | $16.00 | $16.87 | $15.81 | $16.51 | $9.43 | 2,760,560 |
| 2019-05-07 | $16.08 | $16.48 | $16.00 | $16.31 | $9.31 | 2,220,000 |
| 2019-05-06 | $17.20 | $17.70 | $16.15 | $16.17 | $9.23 | 3,922,290 |
| 2019-05-03 | $17.94 | $17.94 | $17.94 | $17.94 | $10.25 | 0 |
| 2019-05-02 | $17.94 | $17.94 | $17.94 | $17.94 | $10.25 | 0 |
| 2019-05-01 | $17.94 | $17.94 | $17.94 | $17.94 | $10.25 | 0 |
| 2019-04-30 | $17.88 | $18.26 | $17.66 | $17.94 | $10.25 | 3,840,210 |
| 2019-04-29 | $19.90 | $19.96 | $18.70 | $18.80 | $10.74 | 2,942,220 |
| 2019-04-26 | $19.78 | $20.17 | $19.58 | $19.79 | $11.30 | 2,118,000 |
| 2019-04-25 | $20.65 | $20.67 | $19.75 | $19.75 | $11.28 | 3,586,290 |
| 2019-04-24 | $20.02 | $20.73 | $19.88 | $20.71 | $11.83 | 2,829,740 |
| 2019-04-23 | $20.70 | $20.94 | $20.02 | $20.08 | $11.47 | 2,326,140 |
| 2019-04-22 | $20.70 | $21.13 | $20.60 | $20.87 | $11.92 | 3,077,100 |
| 2019-04-19 | $20.58 | $20.76 | $20.44 | $20.73 | $11.84 | 2,284,310 |
| 2019-04-18 | $20.87 | $20.87 | $20.41 | $20.58 | $11.75 | 2,443,800 |
| 2019-04-17 | $20.80 | $21.34 | $20.70 | $20.87 | $11.92 | 3,675,700 |
| 2019-04-16 | $20.11 | $20.86 | $19.79 | $20.81 | $11.88 | 3,894,000 |
| 2019-04-15 | $21.10 | $21.28 | $20.30 | $20.30 | $11.59 | 3,056,730 |
| 2019-04-12 | $20.70 | $20.88 | $20.50 | $20.71 | $11.79 | 2,423,050 |
| 2019-04-11 | $21.25 | $21.27 | $20.70 | $20.79 | $11.83 | 2,737,440 |
| 2019-04-10 | $21.29 | $21.30 | $20.90 | $20.98 | $11.94 | 3,309,700 |
| 2019-04-09 | $21.25 | $21.66 | $20.90 | $21.34 | $12.14 | 3,339,830 |
| 2019-04-08 | $22.06 | $22.09 | $21.09 | $21.26 | $12.10 | 5,582,790 |
| 2019-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $12.52 | 0 |
| 2019-04-04 | $22.16 | $22.38 | $21.85 | $22.00 | $12.52 | 4,210,740 |
| 2019-04-03 | $21.97 | $22.28 | $21.69 | $22.16 | $12.61 | 3,906,470 |
| 2019-04-02 | $22.22 | $22.66 | $21.93 | $22.07 | $12.56 | 5,803,180 |
| 2019-04-01 | $21.34 | $22.18 | $21.27 | $21.95 | $12.49 | 5,627,180 |
| 2019-03-29 | $20.36 | $21.39 | $20.36 | $21.31 | $12.13 | 4,464,690 |
| 2019-03-28 | $20.68 | $21.54 | $20.43 | $20.69 | $11.78 | 4,563,970 |
| 2019-03-27 | $20.81 | $21.00 | $19.70 | $20.71 | $11.79 | 4,452,660 |
| 2019-03-26 | $21.73 | $21.90 | $20.63 | $20.68 | $11.77 | 5,421,090 |
| 2019-03-25 | $21.98 | $22.46 | $21.52 | $21.68 | $12.34 | 6,522,200 |
| 2019-03-22 | $22.19 | $22.70 | $21.89 | $22.56 | $12.84 | 7,279,750 |
| 2019-03-21 | $21.78 | $22.70 | $21.65 | $22.16 | $12.61 | 8,331,490 |
| 2019-03-20 | $21.51 | $21.99 | $20.76 | $21.97 | $12.50 | 6,567,460 |
| 2019-03-19 | $21.55 | $22.00 | $21.24 | $21.54 | $12.26 | 4,990,310 |
| 2019-03-18 | $21.44 | $21.69 | $20.60 | $21.61 | $12.30 | 5,144,230 |
| 2019-03-15 | $21.77 | $22.00 | $21.03 | $21.37 | $12.16 | 5,886,920 |
| 2019-03-14 | $22.26 | $22.67 | $21.26 | $21.54 | $12.26 | 8,018,200 |
| 2019-03-13 | $23.67 | $24.45 | $22.38 | $22.88 | $13.02 | 13,177,450 |
| 2019-03-12 | $22.55 | $24.19 | $22.01 | $24.08 | $13.70 | 15,590,130 |
| 2019-03-11 | $22.18 | $23.11 | $21.61 | $22.43 | $12.77 | 14,473,550 |
| 2019-03-08 | $20.47 | $22.85 | $20.16 | $21.11 | $12.01 | 14,817,700 |
| 2019-03-07 | $20.60 | $21.30 | $20.21 | $20.86 | $11.87 | 8,944,690 |
| 2019-03-06 | $20.74 | $20.84 | $20.09 | $20.68 | $11.77 | 11,070,880 |
| 2019-03-05 | $19.00 | $21.06 | $18.81 | $20.94 | $11.92 | 14,483,490 |
| 2019-03-04 | $19.22 | $19.53 | $19.00 | $19.15 | $10.90 | 8,672,600 |
| 2019-03-01 | $19.26 | $19.30 | $18.76 | $18.97 | $10.80 | 3,830,020 |
| 2019-02-28 | $18.80 | $19.38 | $18.75 | $19.20 | $10.93 | 4,134,720 |
| 2019-02-27 | $19.31 | $19.60 | $18.70 | $18.98 | $10.80 | 6,447,280 |
| 2019-02-26 | $19.92 | $19.92 | $19.21 | $19.31 | $10.99 | 9,611,810 |
| 2019-02-25 | $19.25 | $20.53 | $19.25 | $20.00 | $11.38 | 12,830,160 |
| 2019-02-22 | $18.73 | $19.42 | $18.72 | $19.15 | $10.90 | 9,053,260 |
| 2019-02-21 | $18.20 | $19.80 | $18.20 | $18.68 | $10.63 | 13,848,650 |
| 2019-02-20 | $18.49 | $18.78 | $18.08 | $18.25 | $10.39 | 8,502,610 |
| 2019-02-19 | $19.77 | $19.77 | $18.60 | $18.91 | $10.76 | 18,237,740 |
| 2019-02-18 | $16.40 | $18.12 | $16.35 | $18.12 | $10.31 | 5,249,620 |
| 2019-02-15 | $16.28 | $16.68 | $16.28 | $16.47 | $9.37 | 3,921,270 |
| 2019-02-14 | $16.39 | $16.40 | $16.18 | $16.25 | $9.25 | 3,225,020 |
| 2019-02-13 | $15.62 | $16.52 | $15.62 | $16.43 | $9.35 | 5,395,960 |
| 2019-02-12 | $15.40 | $15.71 | $15.40 | $15.61 | $8.88 | 1,590,700 |
| 2019-02-11 | $14.96 | $15.50 | $14.96 | $15.44 | $8.79 | 1,643,400 |
| 2019-02-08 | $14.90 | $14.90 | $14.90 | $14.90 | $8.48 | 0 |
| 2019-02-07 | $14.90 | $14.90 | $14.90 | $14.90 | $8.48 | 0 |
| 2019-02-06 | $14.90 | $14.90 | $14.90 | $14.90 | $8.48 | 0 |
| 2019-02-05 | $14.90 | $14.90 | $14.90 | $14.90 | $8.48 | 0 |
| 2019-02-04 | $14.90 | $14.90 | $14.90 | $14.90 | $8.48 | 0 |
| 2019-02-01 | $14.40 | $14.95 | $14.35 | $14.90 | $8.48 | 1,137,400 |
| 2019-01-31 | $14.93 | $14.99 | $14.35 | $14.41 | $8.20 | 1,742,490 |
| 2019-01-30 | $15.00 | $15.14 | $14.83 | $14.90 | $8.48 | 1,276,640 |
| 2019-01-29 | $15.64 | $15.82 | $14.90 | $15.04 | $8.56 | 3,100,820 |
| 2019-01-28 | $16.38 | $16.49 | $15.90 | $15.93 | $9.07 | 2,241,950 |
| 2019-01-25 | $16.39 | $16.64 | $16.16 | $16.25 | $9.25 | 3,650,740 |
| 2019-01-24 | $15.81 | $16.57 | $15.75 | $16.26 | $9.25 | 3,970,530 |
| 2019-01-23 | $15.85 | $15.87 | $15.69 | $15.81 | $9.00 | 969,850 |
| 2019-01-22 | $15.95 | $16.03 | $15.76 | $15.90 | $9.05 | 1,256,590 |
| 2019-01-21 | $15.87 | $16.21 | $15.87 | $16.05 | $9.13 | 1,746,480 |
| 2019-01-18 | $15.77 | $15.98 | $15.60 | $15.94 | $9.07 | 1,821,150 |
| 2019-01-17 | $16.17 | $16.17 | $15.65 | $15.75 | $8.96 | 2,598,400 |
| 2019-01-16 | $16.33 | $16.49 | $16.11 | $16.18 | $9.21 | 2,200,430 |
| 2019-01-15 | $16.35 | $16.47 | $16.02 | $16.36 | $9.31 | 2,441,350 |
| 2019-01-14 | $16.28 | $16.49 | $16.20 | $16.37 | $9.32 | 1,887,560 |
| 2019-01-11 | $16.25 | $16.41 | $15.98 | $16.38 | $9.32 | 3,011,620 |
| 2019-01-10 | $16.40 | $16.60 | $16.25 | $16.32 | $9.29 | 6,252,160 |
| 2019-01-09 | $17.02 | $17.58 | $16.96 | $17.18 | $9.78 | 5,175,060 |
| 2019-01-08 | $17.17 | $17.38 | $16.93 | $17.09 | $9.73 | 3,401,810 |
| 2019-01-07 | $16.78 | $17.70 | $16.50 | $17.30 | $9.85 | 6,178,920 |
| 2019-01-04 | $15.68 | $16.62 | $15.30 | $16.60 | $9.45 | 4,184,300 |
| 2019-01-03 | $16.65 | $17.25 | $16.09 | $16.09 | $9.16 | 4,524,370 |
| 2019-01-02 | $16.33 | $16.58 | $16.17 | $16.42 | $9.34 | 2,158,290 |
| 2019-01-01 | $16.42 | $16.42 | $16.42 | $16.42 | $9.34 | 0 |
| 2018-12-31 | $16.42 | $16.42 | $16.42 | $16.42 | $9.34 | 0 |
| 2018-12-28 | $16.34 | $16.60 | $16.17 | $16.42 | $9.34 | 2,530,340 |
| 2018-12-27 | $16.54 | $16.75 | $16.06 | $16.10 | $9.16 | 2,654,990 |
| 2018-12-26 | $16.18 | $16.78 | $16.07 | $16.41 | $9.34 | 4,193,260 |
| 2018-12-25 | $15.72 | $16.22 | $15.27 | $16.21 | $9.23 | 2,926,040 |
| 2018-12-24 | $15.45 | $15.99 | $15.40 | $15.94 | $9.07 | 1,976,260 |
| 2018-12-21 | $15.30 | $15.60 | $15.27 | $15.45 | $8.79 | 1,391,130 |
| 2018-12-20 | $15.24 | $15.58 | $15.21 | $15.37 | $8.75 | 1,401,530 |
| 2018-12-19 | $15.60 | $15.67 | $15.21 | $15.24 | $8.67 | 1,540,160 |
| 2018-12-18 | $15.49 | $15.78 | $15.39 | $15.55 | $8.85 | 1,646,950 |
| 2018-12-17 | $16.16 | $16.23 | $15.41 | $15.57 | $8.86 | 3,755,700 |
| 2018-12-14 | $16.80 | $17.28 | $16.28 | $16.38 | $9.32 | 5,833,850 |
| 2018-12-13 | $16.31 | $16.53 | $16.11 | $16.50 | $9.39 | 2,141,600 |
| 2018-12-12 | $16.52 | $16.69 | $16.16 | $16.30 | $9.28 | 1,860,610 |
| 2018-12-11 | $16.49 | $16.64 | $16.30 | $16.51 | $9.40 | 2,135,500 |
| 2018-12-10 | $16.11 | $16.55 | $16.11 | $16.52 | $9.40 | 2,503,810 |
| 2018-12-07 | $16.68 | $16.70 | $16.33 | $16.34 | $9.30 | 2,156,000 |
| 2018-12-06 | $16.20 | $16.64 | $16.13 | $16.58 | $9.44 | 4,393,000 |
| 2018-12-05 | $16.30 | $16.66 | $16.21 | $16.36 | $9.31 | 4,334,640 |
| 2018-12-04 | $16.18 | $17.35 | $15.82 | $16.77 | $9.54 | 7,199,190 |
| 2018-12-03 | $15.50 | $16.01 | $15.38 | $16.01 | $9.11 | 3,986,440 |
| 2018-11-30 | $14.92 | $15.16 | $14.59 | $15.11 | $8.60 | 2,350,300 |
| 2018-11-29 | $15.55 | $15.73 | $15.00 | $15.00 | $8.54 | 2,399,110 |
| 2018-11-28 | $15.18 | $15.53 | $14.72 | $15.46 | $8.80 | 2,167,640 |
| 2018-11-27 | $15.19 | $15.34 | $15.01 | $15.15 | $8.62 | 1,740,940 |
| 2018-11-26 | $15.30 | $15.45 | $14.85 | $14.96 | $8.51 | 2,100,420 |
| 2018-11-23 | $16.39 | $16.39 | $15.32 | $15.33 | $8.72 | 2,976,770 |
| 2018-11-22 | $16.69 | $16.75 | $16.37 | $16.43 | $9.35 | 2,052,050 |
| 2018-11-21 | $16.39 | $16.69 | $16.34 | $16.65 | $9.48 | 2,642,520 |
| 2018-11-20 | $16.61 | $16.78 | $16.23 | $16.70 | $9.50 | 3,074,780 |
| 2018-11-19 | $16.92 | $16.96 | $16.50 | $16.82 | $9.57 | 3,134,160 |
| 2018-11-16 | $16.85 | $17.11 | $16.54 | $17.07 | $9.71 | 4,974,210 |
| 2018-11-15 | $16.25 | $16.77 | $16.21 | $16.73 | $9.52 | 5,352,010 |
| 2018-11-14 | $16.22 | $16.52 | $16.06 | $16.36 | $9.31 | 3,539,300 |
| 2018-11-13 | $15.89 | $16.38 | $15.80 | $16.22 | $9.23 | 3,442,140 |
| 2018-11-12 | $15.62 | $16.16 | $15.57 | $16.13 | $9.18 | 3,017,900 |
| 2018-11-09 | $15.40 | $15.87 | $15.29 | $15.60 | $8.88 | 2,847,410 |
| 2018-11-08 | $15.70 | $15.76 | $15.30 | $15.34 | $8.73 | 1,987,900 |
| 2018-11-07 | $15.51 | $15.79 | $15.50 | $15.60 | $8.88 | 2,092,140 |
| 2018-11-06 | $15.80 | $15.80 | $15.31 | $15.61 | $8.88 | 1,981,500 |
| 2018-11-05 | $15.82 | $15.98 | $15.58 | $15.81 | $9.00 | 2,487,810 |
| 2018-11-02 | $15.85 | $15.98 | $15.65 | $15.89 | $9.04 | 3,141,800 |
| 2018-11-01 | $15.40 | $15.81 | $15.37 | $15.55 | $8.85 | 3,604,690 |
| 2018-10-31 | $14.69 | $15.92 | $14.54 | $15.50 | $8.82 | 4,642,240 |
| 2018-10-30 | $14.65 | $14.70 | $14.05 | $14.65 | $8.34 | 1,938,320 |
| 2018-10-29 | $14.48 | $14.88 | $14.41 | $14.53 | $8.27 | 1,496,300 |
| 2018-10-26 | $14.88 | $15.08 | $14.70 | $14.93 | $8.50 | 1,680,450 |
| 2018-10-25 | $14.52 | $14.80 | $13.96 | $14.73 | $8.38 | 1,933,450 |
| 2018-10-24 | $15.00 | $15.29 | $14.96 | $15.04 | $8.56 | 1,157,200 |
| 2018-10-23 | $15.25 | $15.46 | $14.92 | $15.07 | $8.58 | 2,241,950 |
| 2018-10-22 | $14.76 | $15.95 | $14.70 | $15.38 | $8.75 | 3,656,240 |
| 2018-10-19 | $14.05 | $14.75 | $13.95 | $14.71 | $8.37 | 2,249,110 |
| 2018-10-18 | $14.32 | $14.66 | $14.20 | $14.27 | $8.12 | 2,250,920 |
| 2018-10-17 | $14.19 | $14.88 | $13.95 | $14.50 | $8.25 | 2,908,610 |
| 2018-10-16 | $14.32 | $14.63 | $13.81 | $13.89 | $7.91 | 1,672,150 |
| 2018-10-15 | $14.68 | $14.91 | $14.32 | $14.32 | $8.15 | 1,305,550 |
| 2018-10-12 | $15.00 | $15.24 | $14.01 | $14.60 | $8.31 | 2,691,400 |
| 2018-10-11 | $16.30 | $16.38 | $15.24 | $15.24 | $8.67 | 3,673,790 |
| 2018-10-10 | $16.55 | $17.11 | $16.53 | $16.93 | $9.64 | 1,961,100 |
| 2018-10-09 | $16.41 | $16.71 | $16.30 | $16.51 | $9.40 | 792,250 |
| 2018-10-08 | $16.72 | $16.87 | $16.39 | $16.41 | $9.34 | 1,285,100 |
| 2018-10-05 | $17.11 | $17.11 | $17.11 | $17.11 | $9.74 | 0 |
| 2018-10-04 | $17.11 | $17.11 | $17.11 | $17.11 | $9.74 | 0 |
| 2018-10-03 | $17.11 | $17.11 | $17.11 | $17.11 | $9.74 | 0 |
| 2018-10-02 | $17.11 | $17.11 | $17.11 | $17.11 | $9.74 | 0 |
| 2018-10-01 | $17.11 | $17.11 | $17.11 | $17.11 | $9.74 | 0 |
| 2018-09-28 | $16.55 | $17.11 | $16.55 | $17.11 | $9.74 | 1,690,810 |
| 2018-09-27 | $17.13 | $17.14 | $16.58 | $16.58 | $9.44 | 1,544,810 |
| 2018-09-26 | $17.05 | $17.39 | $16.93 | $17.10 | $9.73 | 2,400,770 |
| 2018-09-25 | $17.06 | $17.09 | $16.83 | $17.00 | $9.67 | 1,669,770 |
| 2018-09-24 | $17.20 | $17.20 | $17.20 | $17.20 | $9.79 | 0 |
| 2018-09-21 | $17.00 | $17.27 | $16.83 | $17.20 | $9.79 | 2,175,070 |
| 2018-09-20 | $17.00 | $17.20 | $16.83 | $17.00 | $9.67 | 1,939,090 |
| 2018-09-19 | $17.55 | $17.57 | $17.00 | $17.11 | $9.74 | 3,573,300 |
| 2018-09-18 | $16.19 | $16.86 | $16.15 | $16.80 | $9.56 | 2,400,600 |
| 2018-09-17 | $17.14 | $17.14 | $16.29 | $16.30 | $9.28 | 2,840,700 |
| 2018-09-14 | $17.74 | $17.79 | $17.23 | $17.25 | $9.82 | 1,955,300 |
| 2018-09-13 | $17.79 | $17.86 | $17.39 | $17.79 | $10.12 | 2,201,050 |
| 2018-09-12 | $17.99 | $18.06 | $17.36 | $17.63 | $10.03 | 2,788,130 |
| 2018-09-11 | $18.13 | $18.22 | $17.89 | $17.98 | $10.23 | 1,977,450 |
| 2018-09-10 | $18.70 | $18.70 | $17.98 | $18.09 | $10.30 | 2,261,980 |
| 2018-09-07 | $19.40 | $19.60 | $18.20 | $18.69 | $10.64 | 4,092,800 |
| 2018-09-06 | $19.68 | $19.99 | $19.33 | $19.45 | $11.07 | 3,077,640 |
| 2018-09-05 | $20.33 | $20.33 | $19.78 | $19.79 | $11.26 | 1,929,580 |
| 2018-09-04 | $20.19 | $20.65 | $20.10 | $20.38 | $11.60 | 1,323,200 |
| 2018-09-03 | $20.25 | $20.28 | $19.75 | $20.19 | $11.49 | 1,532,500 |
| 2018-08-31 | $20.71 | $20.79 | $20.26 | $20.30 | $11.55 | 1,806,000 |
| 2018-08-30 | $21.83 | $22.00 | $20.86 | $20.90 | $11.89 | 3,414,880 |
| 2018-08-29 | $21.10 | $21.60 | $20.96 | $21.58 | $12.28 | 2,783,200 |
| 2018-08-28 | $21.16 | $21.36 | $20.93 | $21.06 | $11.99 | 1,974,100 |
| 2018-08-27 | $20.52 | $21.24 | $20.52 | $21.15 | $12.04 | 2,536,400 |
| 2018-08-24 | $20.80 | $20.95 | $20.47 | $20.47 | $11.65 | 1,308,100 |
| 2018-08-23 | $20.73 | $21.16 | $20.68 | $20.92 | $11.91 | 1,889,500 |
| 2018-08-22 | $21.02 | $21.20 | $20.70 | $20.74 | $11.80 | 1,430,700 |
| 2018-08-21 | $20.87 | $21.15 | $20.67 | $21.13 | $12.03 | 2,225,520 |
| 2018-08-20 | $20.32 | $21.05 | $19.91 | $21.00 | $11.95 | 1,823,860 |
| 2018-08-17 | $20.50 | $20.86 | $20.00 | $20.08 | $11.43 | 1,251,500 |
| 2018-08-16 | $20.40 | $20.82 | $20.20 | $20.48 | $11.66 | 1,227,600 |
| 2018-08-15 | $20.88 | $21.07 | $20.50 | $20.53 | $11.68 | 1,284,570 |
| 2018-08-14 | $21.22 | $21.23 | $20.78 | $20.95 | $11.92 | 1,829,800 |
| 2018-08-13 | $20.65 | $21.39 | $20.51 | $21.31 | $12.13 | 2,448,200 |
| 2018-08-10 | $20.60 | $21.07 | $20.40 | $20.92 | $11.91 | 2,572,750 |
| 2018-08-09 | $19.85 | $21.50 | $19.73 | $20.92 | $11.91 | 2,665,870 |
| 2018-08-08 | $20.32 | $20.49 | $19.81 | $19.91 | $11.33 | 1,230,880 |
| 2018-08-07 | $19.89 | $20.42 | $19.75 | $20.35 | $11.58 | 1,540,010 |
| 2018-08-06 | $20.45 | $20.66 | $19.51 | $19.79 | $11.26 | 1,880,300 |
| 2018-08-03 | $21.06 | $21.08 | $20.51 | $20.61 | $11.73 | 993,200 |
| 2018-08-02 | $21.69 | $21.78 | $20.50 | $21.07 | $11.99 | 1,993,400 |
| 2018-08-01 | $21.95 | $22.18 | $21.71 | $21.75 | $12.38 | 1,893,200 |
| 2018-07-31 | $21.69 | $21.92 | $21.40 | $21.89 | $12.46 | 1,471,350 |
| 2018-07-30 | $22.00 | $22.17 | $21.51 | $21.56 | $12.27 | 1,945,700 |
| 2018-07-27 | $22.15 | $22.39 | $21.81 | $21.94 | $12.49 | 2,936,800 |
| 2018-07-26 | $23.20 | $23.25 | $22.20 | $22.27 | $12.67 | 3,726,470 |
| 2018-07-25 | $23.29 | $23.78 | $22.99 | $23.09 | $13.14 | 3,317,820 |
| 2018-07-24 | $23.00 | $23.40 | $22.73 | $23.37 | $13.30 | 2,635,750 |
| 2018-07-23 | $22.75 | $23.50 | $22.71 | $23.16 | $13.18 | 2,503,900 |
| 2018-07-20 | $22.60 | $23.09 | $22.46 | $22.90 | $13.03 | 1,732,700 |
| 2018-07-19 | $23.10 | $23.10 | $22.50 | $22.89 | $13.03 | 2,386,510 |
| 2018-07-18 | $23.07 | $23.35 | $22.90 | $23.12 | $13.16 | 2,894,490 |
| 2018-07-17 | $22.92 | $23.40 | $22.46 | $23.02 | $13.10 | 2,099,800 |
| 2018-07-16 | $22.53 | $23.20 | $22.43 | $22.99 | $13.08 | 3,024,620 |
| 2018-07-13 | $22.10 | $22.67 | $22.07 | $22.63 | $12.88 | 3,135,890 |
| 2018-07-12 | $21.01 | $22.30 | $21.00 | $22.15 | $12.61 | 3,736,530 |
| 2018-07-11 | $22.20 | $22.20 | $20.51 | $21.09 | $12.00 | 3,482,580 |
| 2018-07-10 | $22.66 | $22.68 | $22.15 | $22.41 | $12.75 | 2,385,380 |
| 2018-07-09 | $22.26 | $22.74 | $22.14 | $22.63 | $12.88 | 2,993,330 |
| 2018-07-06 | $22.13 | $23.18 | $21.77 | $22.34 | $12.71 | 4,034,300 |
| 2018-07-05 | $22.90 | $22.90 | $21.90 | $22.12 | $12.59 | 3,600,170 |
| 2018-07-04 | $23.20 | $23.84 | $22.47 | $23.02 | $13.10 | 7,248,530 |
| 2018-07-03 | $21.72 | $22.68 | $21.32 | $22.64 | $12.88 | 4,250,110 |
| 2018-07-02 | $21.98 | $22.48 | $21.42 | $21.66 | $12.33 | 3,347,000 |
| 2018-06-29 | $21.25 | $22.19 | $21.10 | $22.02 | $12.53 | 3,633,470 |
| 2018-06-28 | $21.10 | $21.80 | $21.00 | $21.06 | $11.99 | 2,618,570 |
| 2018-06-27 | $21.21 | $21.50 | $21.00 | $21.12 | $12.02 | 2,484,470 |
| 2018-06-26 | $20.35 | $21.48 | $20.18 | $21.19 | $12.06 | 2,502,270 |
| 2018-06-25 | $21.45 | $21.51 | $20.74 | $20.81 | $11.84 | 2,030,530 |
| 2018-06-22 | $21.52 | $22.05 | $20.33 | $21.20 | $12.07 | 3,393,770 |
| 2018-06-21 | $24.55 | $24.68 | $22.05 | $22.05 | $12.55 | 4,557,900 |
| 2018-06-20 | $24.37 | $24.80 | $23.82 | $24.58 | $13.94 | 1,761,280 |
| 2018-06-19 | $25.80 | $26.18 | $23.81 | $24.16 | $13.70 | 2,099,760 |
| 2018-06-18 | $26.25 | $26.25 | $26.25 | $26.25 | $14.89 | 0 |
| 2018-06-15 | $27.00 | $27.33 | $25.89 | $26.25 | $14.89 | 1,872,840 |
| 2018-06-14 | $26.80 | $27.40 | $26.70 | $27.09 | $15.36 | 1,282,300 |
| 2018-06-13 | $26.69 | $27.57 | $26.65 | $27.10 | $15.37 | 1,671,020 |
| 2018-06-12 | $26.86 | $26.90 | $26.28 | $26.72 | $15.15 | 1,258,650 |
| 2018-06-11 | $26.73 | $26.99 | $26.48 | $26.75 | $15.17 | 841,160 |
| 2018-06-08 | $27.28 | $27.28 | $26.61 | $26.84 | $15.22 | 1,308,420 |
| 2018-06-07 | $27.60 | $27.60 | $27.19 | $27.29 | $15.48 | 1,006,500 |
| 2018-06-06 | $27.36 | $27.71 | $27.22 | $27.38 | $15.53 | 1,783,380 |
| 2018-06-05 | $27.18 | $27.49 | $26.97 | $27.46 | $15.57 | 1,407,480 |
| 2018-06-04 | $26.69 | $27.11 | $26.51 | $26.99 | $15.30 | 1,505,840 |
| 2018-06-01 | $26.66 | $26.97 | $26.42 | $26.70 | $15.14 | 1,558,970 |
| 2018-05-31 | $27.20 | $27.28 | $26.63 | $27.08 | $15.36 | 1,808,430 |
| 2018-05-30 | $27.51 | $28.21 | $26.81 | $26.86 | $15.23 | 2,320,190 |
| 2018-05-29 | $28.35 | $28.57 | $27.52 | $27.69 | $15.70 | 2,240,200 |
| 2018-05-28 | $29.50 | $29.52 | $28.33 | $28.36 | $16.08 | 2,581,110 |
| 2018-05-25 | $29.70 | $30.00 | $29.46 | $29.55 | $16.76 | 2,972,220 |
| 2018-05-24 | $29.48 | $29.73 | $29.15 | $29.49 | $16.72 | 2,278,740 |
| 2018-05-23 | $29.32 | $29.86 | $29.05 | $29.34 | $16.64 | 3,842,600 |
| 2018-05-22 | $28.39 | $29.30 | $28.28 | $29.29 | $16.61 | 3,786,400 |
| 2018-05-21 | $28.52 | $28.80 | $27.30 | $28.52 | $16.17 | 6,135,020 |
| 2018-05-18 | $29.53 | $29.53 | $28.45 | $29.09 | $16.50 | 2,499,090 |
| 2018-05-17 | $29.68 | $29.98 | $29.48 | $29.53 | $16.75 | 2,043,510 |
| 2018-05-16 | $29.68 | $29.85 | $29.30 | $29.71 | $16.85 | 2,584,100 |
| 2018-05-15 | $29.17 | $29.98 | $28.96 | $29.96 | $16.99 | 2,889,200 |
| 2018-05-14 | $29.35 | $30.05 | $29.07 | $29.17 | $16.54 | 2,490,650 |
| 2018-05-11 | $29.23 | $29.89 | $28.90 | $29.59 | $16.78 | 3,784,760 |
| 2018-05-10 | $30.11 | $30.17 | $28.85 | $29.33 | $16.63 | 5,005,960 |
| 2018-05-09 | $30.08 | $30.68 | $29.90 | $30.06 | $17.05 | 3,397,170 |
| 2018-05-08 | $30.49 | $30.57 | $29.78 | $30.08 | $17.06 | 3,517,970 |
| 2018-05-07 | $29.88 | $30.49 | $29.88 | $30.45 | $17.27 | 3,610,640 |
| 2018-05-04 | $29.96 | $30.75 | $29.56 | $29.66 | $16.82 | 3,968,090 |
| 2018-05-03 | $29.20 | $30.49 | $28.80 | $30.24 | $17.15 | 5,111,360 |
| 2018-05-02 | $30.79 | $31.00 | $28.88 | $29.54 | $16.75 | 7,891,540 |
| 2018-05-01 | $31.83 | $31.83 | $31.83 | $31.83 | $18.05 | 0 |
| 2018-04-30 | $31.83 | $31.83 | $31.83 | $31.83 | $18.05 | 0 |
| 2018-04-27 | $32.80 | $32.88 | $30.92 | $31.83 | $18.05 | 6,345,440 |
| 2018-04-26 | $32.69 | $33.67 | $32.31 | $32.45 | $18.40 | 6,570,040 |
| 2018-04-25 | $33.10 | $34.85 | $33.00 | $33.06 | $18.75 | 9,379,820 |
| 2018-04-24 | $31.85 | $33.66 | $31.37 | $33.56 | $19.03 | 8,663,690 |
| 2018-04-23 | $33.05 | $33.28 | $30.90 | $32.08 | $18.19 | 8,734,650 |
| 2018-04-20 | $31.67 | $34.22 | $31.56 | $32.94 | $18.68 | 13,126,880 |
| 2018-04-19 | $31.59 | $33.11 | $31.48 | $31.84 | $18.06 | 13,696,430 |
| 2018-04-18 | $29.44 | $32.01 | $29.13 | $32.01 | $18.15 | 11,991,980 |
| 2018-04-17 | $29.93 | $30.38 | $28.65 | $29.10 | $16.50 | 5,072,790 |
| 2018-04-16 | $28.86 | $29.74 | $28.57 | $29.73 | $16.86 | 4,575,150 |
| 2018-04-13 | $28.95 | $29.13 | $28.50 | $29.07 | $16.48 | 3,081,980 |
| 2018-04-12 | $29.25 | $29.52 | $28.50 | $28.62 | $16.23 | 3,200,990 |
| 2018-04-11 | $29.13 | $29.57 | $28.96 | $29.02 | $16.46 | 2,953,810 |
| 2018-04-10 | $29.25 | $29.35 | $28.20 | $28.93 | $16.41 | 3,843,290 |
| 2018-04-09 | $28.97 | $29.66 | $28.60 | $29.38 | $16.66 | 3,549,370 |
| 2018-04-06 | $29.05 | $29.05 | $29.05 | $29.05 | $16.47 | 0 |
| 2018-04-05 | $29.05 | $29.05 | $29.05 | $29.05 | $16.47 | 0 |
| 2018-04-04 | $30.10 | $30.10 | $29.00 | $29.05 | $16.47 | 5,206,430 |
| 2018-04-03 | $30.00 | $30.40 | $29.46 | $30.28 | $17.17 | 6,117,150 |
| 2018-04-02 | $29.83 | $31.50 | $29.55 | $30.86 | $17.50 | 10,753,960 |
| 2018-03-30 | $27.91 | $29.36 | $27.91 | $29.19 | $16.55 | 5,959,880 |
| 2018-03-29 | $27.72 | $28.48 | $27.55 | $27.83 | $15.78 | 3,470,480 |
| 2018-03-28 | $27.03 | $27.97 | $26.92 | $27.63 | $15.67 | 3,360,210 |
| 2018-03-27 | $26.77 | $27.66 | $26.35 | $27.53 | $15.61 | 4,261,420 |
| 2018-03-26 | $24.72 | $26.26 | $24.21 | $26.14 | $14.82 | 2,958,700 |
| 2018-03-23 | $26.38 | $26.66 | $24.75 | $25.10 | $14.23 | 3,976,750 |
| 2018-03-22 | $27.30 | $27.69 | $27.15 | $27.35 | $15.51 | 1,793,400 |
| 2018-03-21 | $27.95 | $28.23 | $27.30 | $27.39 | $15.53 | 3,037,280 |
| 2018-03-20 | $28.00 | $28.17 | $27.65 | $27.88 | $15.81 | 2,424,070 |
| 2018-03-19 | $27.71 | $28.37 | $27.54 | $28.22 | $16.00 | 2,309,380 |
| 2018-03-16 | $28.36 | $28.54 | $27.73 | $27.76 | $15.74 | 1,767,540 |
| 2018-03-15 | $27.93 | $28.52 | $27.82 | $28.36 | $16.08 | 2,548,810 |
| 2018-03-14 | $28.80 | $29.00 | $28.11 | $28.13 | $15.95 | 3,010,970 |
| 2018-03-13 | $29.35 | $29.80 | $28.90 | $29.10 | $16.50 | 2,737,960 |
| 2018-03-12 | $29.13 | $29.80 | $29.05 | $29.48 | $16.72 | 3,760,410 |
| 2018-03-09 | $28.51 | $29.29 | $28.51 | $29.03 | $16.46 | 3,528,820 |
| 2018-03-08 | $28.38 | $28.60 | $28.25 | $28.51 | $16.17 | 2,230,560 |
| 2018-03-07 | $28.68 | $29.07 | $28.33 | $28.45 | $16.13 | 2,632,000 |
| 2018-03-06 | $28.70 | $29.52 | $28.51 | $28.90 | $16.39 | 4,213,800 |
| 2018-03-05 | $28.58 | $29.40 | $27.90 | $28.84 | $16.35 | 3,032,380 |
| 2018-03-02 | $28.50 | $29.35 | $28.32 | $28.51 | $16.17 | 3,672,500 |
| 2018-03-01 | $27.49 | $29.00 | $27.32 | $28.83 | $16.35 | 4,905,840 |
| 2018-02-28 | $27.67 | $28.22 | $27.35 | $27.68 | $15.70 | 3,523,660 |
| 2018-02-27 | $27.77 | $28.36 | $27.59 | $27.84 | $15.79 | 5,079,780 |
| 2018-02-26 | $26.56 | $28.02 | $26.55 | $27.81 | $15.77 | 6,979,210 |
| 2018-02-23 | $26.75 | $26.96 | $26.22 | $26.47 | $15.01 | 2,006,550 |
| 2018-02-22 | $26.80 | $27.30 | $26.51 | $26.99 | $15.30 | 1,922,200 |
| 2018-02-21 | $26.58 | $26.58 | $26.58 | $26.58 | $15.07 | 0 |
| 2018-02-20 | $26.58 | $26.58 | $26.58 | $26.58 | $15.07 | 0 |
| 2018-02-19 | $26.58 | $26.58 | $26.58 | $26.58 | $15.07 | 0 |
| 2018-02-16 | $26.58 | $26.58 | $26.58 | $26.58 | $15.07 | 0 |
| 2018-02-15 | $26.58 | $26.58 | $26.58 | $26.58 | $15.07 | 0 |
| 2018-02-14 | $26.64 | $26.70 | $26.32 | $26.58 | $15.07 | 1,106,200 |
| 2018-02-13 | $26.70 | $26.82 | $26.20 | $26.64 | $15.11 | 2,314,400 |
| 2018-02-12 | $26.35 | $26.79 | $25.62 | $26.57 | $15.07 | 2,205,800 |
| 2018-02-09 | $25.30 | $26.65 | $24.83 | $26.06 | $14.78 | 3,544,930 |
| 2018-02-08 | $25.11 | $25.91 | $25.08 | $25.62 | $14.53 | 1,600,790 |
| 2018-02-07 | $25.48 | $25.58 | $24.12 | $25.12 | $14.24 | 2,061,570 |
| 2018-02-06 | $26.03 | $26.96 | $24.56 | $24.75 | $14.03 | 2,703,900 |
| 2018-02-05 | $27.06 | $27.64 | $26.80 | $26.90 | $15.25 | 1,270,170 |
| 2018-02-02 | $27.00 | $28.00 | $26.40 | $27.49 | $15.59 | 1,630,270 |
| 2018-02-01 | $28.51 | $28.86 | $26.80 | $27.34 | $15.50 | 2,860,710 |
| 2018-01-31 | $29.38 | $29.38 | $28.50 | $28.58 | $16.21 | 2,105,060 |
| 2018-01-30 | $29.11 | $29.68 | $29.11 | $29.53 | $16.75 | 1,279,610 |
| 2018-01-29 | $30.16 | $30.64 | $29.05 | $29.28 | $16.60 | 3,015,300 |
| 2018-01-26 | $30.15 | $30.80 | $30.10 | $30.27 | $17.16 | 2,385,080 |
| 2018-01-25 | $30.28 | $30.68 | $30.03 | $30.15 | $17.10 | 2,422,540 |
| 2018-01-24 | $29.50 | $31.05 | $29.03 | $30.37 | $17.22 | 3,865,200 |
| 2018-01-23 | $29.50 | $29.70 | $29.16 | $29.34 | $16.64 | 2,113,060 |
| 2018-01-22 | $28.66 | $29.72 | $28.50 | $29.53 | $16.75 | 3,150,810 |
| 2018-01-19 | $29.40 | $29.72 | $28.80 | $28.84 | $16.35 | 2,587,450 |
| 2018-01-18 | $29.48 | $29.88 | $29.40 | $29.43 | $16.69 | 1,819,690 |
| 2018-01-17 | $29.20 | $30.10 | $28.53 | $29.83 | $16.92 | 4,236,910 |
| 2018-01-16 | $30.06 | $30.15 | $28.90 | $29.33 | $16.63 | 4,341,610 |
| 2018-01-15 | $31.95 | $31.95 | $29.76 | $30.09 | $17.06 | 4,824,470 |
| 2018-01-12 | $32.89 | $32.89 | $31.94 | $31.96 | $18.12 | 3,300,680 |
| 2018-01-11 | $32.80 | $33.33 | $32.51 | $32.97 | $18.70 | 4,672,780 |
| 2018-01-10 | $32.02 | $33.20 | $32.00 | $32.89 | $18.65 | 4,834,670 |
| 2018-01-09 | $32.47 | $32.65 | $32.00 | $32.31 | $18.32 | 3,244,720 |
| 2018-01-08 | $32.30 | $32.64 | $31.60 | $32.59 | $18.48 | 5,954,900 |
| 2018-01-05 | $33.40 | $33.85 | $32.20 | $32.44 | $18.40 | 8,164,080 |
| 2018-01-04 | $34.10 | $34.98 | $33.84 | $33.89 | $19.22 | 8,468,960 |
| 2018-01-03 | $34.90 | $35.54 | $33.96 | $34.39 | $19.50 | 11,327,390 |
| 2018-01-02 | $38.81 | $38.81 | $34.77 | $35.74 | $20.27 | 18,627,380 |
| 2018-01-01 | $35.28 | $35.28 | $35.28 | $35.28 | $20.01 | 0 |
| 2017-12-29 | $34.97 | $35.84 | $34.65 | $35.28 | $20.01 | 3,307,600 |
| 2017-12-28 | $35.54 | $35.75 | $34.74 | $34.86 | $19.77 | 5,958,290 |
| 2017-12-27 | $35.51 | $36.27 | $35.51 | $35.84 | $20.32 | 3,033,980 |
| 2017-12-26 | $35.13 | $35.95 | $35.13 | $35.82 | $20.31 | 4,524,300 |
| 2017-12-25 | $35.98 | $36.25 | $34.77 | $36.15 | $20.50 | 4,433,470 |
| 2017-12-22 | $37.24 | $37.52 | $35.86 | $36.16 | $20.50 | 5,113,210 |
| 2017-12-21 | $36.77 | $38.00 | $36.14 | $37.64 | $21.34 | 4,802,760 |
| 2017-12-20 | $36.45 | $37.15 | $35.84 | $36.78 | $20.86 | 3,712,850 |
| 2017-12-19 | $36.66 | $37.16 | $35.90 | $36.82 | $20.88 | 4,915,330 |
| 2017-12-18 | $37.52 | $38.88 | $36.70 | $36.94 | $20.95 | 7,820,090 |
| 2017-12-15 | $37.42 | $38.61 | $36.68 | $37.50 | $21.26 | 4,973,350 |
| 2017-12-14 | $37.80 | $38.19 | $37.00 | $37.98 | $21.54 | 5,181,520 |
| 2017-12-13 | $36.10 | $38.22 | $36.09 | $38.15 | $21.63 | 9,172,920 |
| 2017-12-12 | $36.05 | $37.10 | $35.71 | $36.30 | $20.58 | 7,566,990 |
| 2017-12-11 | $34.86 | $36.37 | $34.32 | $36.35 | $20.61 | 7,043,660 |
| 2017-12-08 | $35.31 | $36.54 | $34.47 | $34.86 | $19.77 | 5,546,700 |
| 2017-12-07 | $36.02 | $36.80 | $35.07 | $35.31 | $20.02 | 5,939,810 |
| 2017-12-06 | $34.98 | $36.40 | $34.11 | $36.29 | $20.58 | 6,989,560 |
| 2017-12-05 | $36.00 | $36.00 | $34.00 | $35.16 | $19.94 | 6,710,230 |
| 2017-12-04 | $35.99 | $37.00 | $35.42 | $36.46 | $20.68 | 8,856,860 |
| 2017-12-01 | $34.22 | $36.46 | $34.10 | $36.22 | $20.54 | 10,693,440 |
| 2017-11-30 | $34.39 | $35.18 | $33.66 | $34.10 | $19.34 | 9,068,370 |
| 2017-11-29 | $34.01 | $36.24 | $33.40 | $34.77 | $19.72 | 17,152,830 |
| 2017-11-28 | $31.85 | $34.98 | $31.84 | $34.98 | $19.84 | 13,067,670 |
| 2017-11-27 | $32.80 | $33.00 | $31.04 | $31.80 | $18.03 | 7,762,990 |
| 2017-11-24 | $32.24 | $34.29 | $32.01 | $33.19 | $18.82 | 9,372,840 |
| 2017-11-23 | $32.00 | $33.47 | $31.77 | $32.51 | $18.44 | 8,651,700 |
| 2017-11-22 | $31.88 | $33.54 | $31.88 | $32.42 | $18.38 | 8,095,690 |
| 2017-11-21 | $30.69 | $32.88 | $30.67 | $32.20 | $18.26 | 7,398,670 |
| 2017-11-20 | $29.83 | $30.92 | $29.06 | $30.69 | $17.40 | 4,164,080 |
| 2017-11-17 | $31.45 | $31.83 | $30.30 | $30.33 | $17.20 | 3,684,310 |
| 2017-11-16 | $30.99 | $31.85 | $30.85 | $31.73 | $17.99 | 3,620,120 |
| 2017-11-15 | $31.01 | $31.65 | $30.50 | $30.85 | $17.49 | 2,686,220 |
| 2017-11-14 | $31.66 | $31.83 | $30.74 | $31.29 | $17.74 | 3,879,610 |
| 2017-11-13 | $31.60 | $32.38 | $31.53 | $31.84 | $18.06 | 6,319,180 |
| 2017-11-10 | $31.00 | $32.17 | $30.79 | $31.79 | $18.03 | 8,131,740 |
| 2017-11-09 | $30.01 | $31.29 | $29.96 | $31.23 | $17.71 | 5,175,650 |
| 2017-11-08 | $30.81 | $30.85 | $30.06 | $30.07 | $17.05 | 4,028,090 |
| 2017-11-07 | $29.50 | $30.71 | $29.20 | $30.70 | $17.41 | 5,342,100 |
| 2017-11-06 | $29.10 | $30.18 | $29.05 | $29.75 | $16.87 | 4,345,790 |
| 2017-11-03 | $28.12 | $29.17 | $28.11 | $28.93 | $16.41 | 4,557,740 |
| 2017-11-02 | $28.96 | $29.66 | $28.32 | $28.40 | $16.10 | 2,319,990 |
| 2017-11-01 | $28.65 | $29.84 | $28.50 | $29.21 | $16.56 | 3,887,250 |
| 2017-10-31 | $28.38 | $28.74 | $28.23 | $28.65 | $16.25 | 1,040,910 |
| 2017-10-30 | $28.90 | $28.96 | $27.70 | $28.63 | $16.23 | 2,451,300 |
| 2017-10-27 | $29.07 | $29.45 | $28.98 | $29.02 | $16.46 | 1,768,520 |
| 2017-10-26 | $29.13 | $29.24 | $28.63 | $29.07 | $16.48 | 1,993,050 |
| 2017-10-25 | $28.88 | $29.18 | $28.80 | $29.13 | $16.52 | 1,966,320 |
| 2017-10-24 | $29.81 | $29.81 | $28.72 | $28.88 | $16.38 | 4,077,480 |
| 2017-10-23 | $30.55 | $30.75 | $30.32 | $30.57 | $17.34 | 1,274,500 |
| 2017-10-20 | $30.17 | $30.60 | $30.02 | $30.52 | $17.31 | 1,135,570 |
| 2017-10-19 | $30.14 | $30.40 | $29.79 | $30.17 | $17.11 | 1,460,100 |
| 2017-10-18 | $30.54 | $31.12 | $30.21 | $30.43 | $17.26 | 1,803,220 |
| 2017-10-17 | $30.38 | $30.90 | $30.18 | $30.46 | $17.27 | 1,618,240 |
| 2017-10-16 | $32.09 | $32.41 | $30.31 | $30.36 | $17.22 | 3,534,910 |
| 2017-10-13 | $31.82 | $32.49 | $31.81 | $32.32 | $18.33 | 1,490,220 |
| 2017-10-12 | $31.90 | $32.39 | $31.61 | $32.06 | $18.18 | 1,728,520 |
| 2017-10-11 | $32.40 | $32.83 | $31.88 | $32.04 | $18.17 | 2,432,560 |
| 2017-10-10 | $32.72 | $32.72 | $31.80 | $32.25 | $18.29 | 2,938,280 |
| 2017-10-09 | $33.63 | $33.94 | $32.71 | $32.74 | $18.57 | 4,611,630 |
| 2017-10-06 | $33.04 | $33.04 | $33.04 | $33.04 | $18.74 | 0 |
| 2017-10-05 | $33.04 | $33.04 | $33.04 | $33.04 | $18.74 | 0 |
| 2017-10-04 | $33.04 | $33.04 | $33.04 | $33.04 | $18.74 | 0 |
| 2017-10-03 | $33.04 | $33.04 | $33.04 | $33.04 | $18.74 | 0 |
| 2017-10-02 | $33.04 | $33.04 | $33.04 | $33.04 | $18.74 | 0 |
| 2017-09-29 | $32.85 | $33.30 | $32.45 | $33.04 | $18.74 | 4,085,100 |
| 2017-09-28 | $32.23 | $33.34 | $32.06 | $33.01 | $18.72 | 4,380,250 |
| 2017-09-27 | $32.10 | $32.64 | $31.81 | $32.26 | $18.29 | 3,372,100 |
| 2017-09-26 | $31.95 | $32.25 | $31.53 | $32.09 | $18.20 | 3,022,040 |
| 2017-09-25 | $33.29 | $33.29 | $31.67 | $31.98 | $18.13 | 4,411,680 |
| 2017-09-22 | $33.15 | $33.64 | $32.60 | $33.15 | $18.80 | 5,666,310 |
| 2017-09-21 | $34.40 | $35.80 | $33.57 | $33.98 | $19.27 | 13,449,590 |
| 2017-09-20 | $30.37 | $33.55 | $30.31 | $33.55 | $19.02 | 6,503,620 |
| 2017-09-19 | $30.80 | $31.38 | $30.31 | $30.50 | $17.30 | 3,120,850 |
| 2017-09-18 | $29.74 | $30.90 | $29.26 | $30.88 | $17.51 | 3,638,590 |
| 2017-09-15 | $29.61 | $29.75 | $29.24 | $29.70 | $16.84 | 1,837,540 |
| 2017-09-14 | $29.90 | $30.30 | $29.26 | $29.48 | $16.72 | 2,237,330 |
| 2017-09-13 | $30.51 | $30.55 | $29.84 | $29.97 | $16.99 | 1,967,610 |
| 2017-09-12 | $30.30 | $31.09 | $29.96 | $30.69 | $17.40 | 2,732,420 |
| 2017-09-11 | $30.61 | $30.80 | $30.07 | $30.12 | $17.08 | 2,418,180 |
| 2017-09-08 | $30.78 | $31.44 | $30.46 | $30.69 | $17.40 | 3,034,920 |
| 2017-09-07 | $30.09 | $31.29 | $29.88 | $30.88 | $17.51 | 5,551,440 |
| 2017-09-06 | $29.52 | $30.20 | $29.32 | $30.18 | $17.11 | 2,508,590 |
| 2017-09-05 | $30.20 | $30.20 | $29.22 | $29.61 | $16.79 | 3,187,210 |
| 2017-09-04 | $28.90 | $29.95 | $28.58 | $29.70 | $16.84 | 4,268,090 |
| 2017-09-01 | $28.46 | $28.93 | $28.46 | $28.71 | $16.28 | 2,398,340 |
| 2017-08-31 | $28.45 | $28.55 | $28.18 | $28.45 | $16.13 | 1,753,120 |
| 2017-08-30 | $28.03 | $28.70 | $28.03 | $28.30 | $16.05 | 1,768,920 |
| 2017-08-29 | $28.34 | $28.47 | $27.91 | $28.00 | $15.88 | 1,269,470 |
| 2017-08-28 | $27.89 | $28.42 | $27.89 | $28.27 | $16.03 | 2,109,220 |
| 2017-08-25 | $27.60 | $27.98 | $27.33 | $27.86 | $15.80 | 1,595,100 |
| 2017-08-24 | $27.47 | $27.71 | $27.21 | $27.60 | $15.65 | 1,343,680 |
| 2017-08-23 | $27.78 | $27.98 | $27.31 | $27.42 | $15.55 | 1,300,550 |
| 2017-08-22 | $27.99 | $28.15 | $27.71 | $27.88 | $15.81 | 1,256,400 |
| 2017-08-21 | $27.70 | $28.19 | $27.53 | $27.91 | $15.83 | 1,818,580 |
| 2017-08-18 | $27.60 | $28.22 | $27.46 | $27.74 | $15.73 | 2,062,750 |
| 2017-08-17 | $27.76 | $28.09 | $27.51 | $27.80 | $15.76 | 2,478,130 |
| 2017-08-16 | $27.35 | $27.75 | $27.16 | $27.74 | $15.73 | 2,195,040 |
| 2017-08-15 | $27.50 | $27.68 | $27.06 | $27.35 | $15.51 | 2,201,840 |
| 2017-08-14 | $26.86 | $27.39 | $26.50 | $27.32 | $15.49 | 2,566,660 |
| 2017-08-11 | $26.40 | $26.90 | $26.18 | $26.79 | $15.19 | 1,737,140 |
| 2017-08-10 | $27.02 | $27.20 | $26.21 | $26.58 | $15.07 | 1,704,010 |
| 2017-08-09 | $26.82 | $27.04 | $26.56 | $27.01 | $15.32 | 1,348,670 |
| 2017-08-08 | $26.60 | $26.90 | $26.50 | $26.77 | $15.18 | 1,261,610 |
| 2017-08-07 | $26.45 | $26.54 | $26.31 | $26.51 | $15.03 | 793,500 |
| 2017-08-04 | $26.55 | $26.95 | $26.35 | $26.43 | $14.99 | 1,460,740 |
| 2017-08-03 | $26.03 | $26.83 | $26.03 | $26.65 | $15.11 | 1,821,660 |
| 2017-08-02 | $26.81 | $26.89 | $26.03 | $26.16 | $14.83 | 1,893,920 |
| 2017-08-01 | $26.34 | $26.99 | $26.25 | $26.97 | $15.29 | 1,702,370 |
| 2017-07-31 | $26.28 | $26.69 | $26.20 | $26.43 | $14.99 | 1,470,180 |
| 2017-07-28 | $26.30 | $26.64 | $26.14 | $26.38 | $14.96 | 1,611,740 |
| 2017-07-27 | $25.46 | $26.80 | $25.31 | $26.40 | $14.97 | 2,845,460 |
| 2017-07-26 | $25.87 | $25.93 | $25.38 | $25.44 | $14.43 | 1,409,610 |
| 2017-07-25 | $25.95 | $26.20 | $25.70 | $25.78 | $14.62 | 1,503,830 |
| 2017-07-24 | $26.14 | $26.14 | $25.69 | $25.95 | $14.72 | 1,522,490 |
| 2017-07-21 | $25.99 | $26.27 | $25.83 | $26.07 | $14.78 | 2,414,390 |
| 2017-07-20 | $25.78 | $26.90 | $25.75 | $26.34 | $14.94 | 4,566,030 |
| 2017-07-19 | $25.29 | $25.44 | $24.98 | $25.05 | $14.20 | 2,962,450 |
| 2017-07-18 | $25.80 | $26.15 | $25.00 | $25.29 | $14.34 | 2,114,000 |
| 2017-07-17 | $27.16 | $27.32 | $25.68 | $25.83 | $14.65 | 2,176,340 |
| 2017-07-14 | $27.48 | $27.55 | $27.11 | $27.32 | $15.49 | 651,560 |
| 2017-07-13 | $27.66 | $27.66 | $27.30 | $27.34 | $15.50 | 989,620 |
| 2017-07-12 | $27.33 | $27.69 | $26.98 | $27.64 | $15.67 | 1,466,510 |
| 2017-07-11 | $27.95 | $28.09 | $27.42 | $27.43 | $15.55 | 1,701,450 |
| 2017-07-10 | $28.28 | $28.35 | $28.00 | $28.12 | $15.95 | 1,403,130 |
| 2017-07-07 | $28.00 | $28.34 | $27.88 | $28.23 | $16.01 | 2,043,380 |
| 2017-07-06 | $28.34 | $28.47 | $27.86 | $28.00 | $15.88 | 2,255,660 |
| 2017-07-05 | $28.03 | $28.32 | $27.85 | $28.27 | $16.03 | 1,608,660 |
| 2017-07-04 | $28.26 | $28.47 | $28.06 | $28.10 | $15.93 | 1,483,220 |
| 2017-07-03 | $27.98 | $28.37 | $27.98 | $28.32 | $16.06 | 1,779,390 |
| 2017-06-30 | $28.10 | $28.25 | $27.91 | $27.99 | $15.87 | 1,741,710 |
| 2017-06-29 | $27.73 | $28.38 | $27.50 | $28.30 | $16.05 | 1,949,340 |
| 2017-06-28 | $27.53 | $27.78 | $27.30 | $27.71 | $15.71 | 1,856,600 |
| 2017-06-27 | $28.07 | $28.25 | $27.50 | $27.70 | $15.71 | 2,099,250 |
| 2017-06-26 | $27.64 | $28.29 | $27.49 | $28.01 | $15.88 | 1,821,340 |
| 2017-06-23 | $28.51 | $28.51 | $27.03 | $28.06 | $15.91 | 3,206,120 |
| 2017-06-22 | $29.66 | $29.73 | $28.51 | $28.58 | $16.21 | 1,465,590 |
| 2017-06-21 | $29.69 | $29.82 | $29.36 | $29.66 | $16.82 | 1,183,910 |
| 2017-06-20 | $29.64 | $30.00 | $29.55 | $29.80 | $16.90 | 1,503,030 |
| 2017-06-19 | $29.28 | $29.76 | $29.10 | $29.74 | $16.86 | 1,085,260 |
| 2017-06-16 | $29.70 | $29.88 | $29.22 | $29.27 | $16.60 | 1,420,940 |
| 2017-06-15 | $29.00 | $29.79 | $28.90 | $29.76 | $16.88 | 1,650,380 |
| 2017-06-14 | $29.69 | $29.69 | $29.10 | $29.12 | $16.51 | 1,485,010 |
| 2017-06-13 | $29.15 | $29.81 | $28.92 | $29.54 | $16.75 | 2,288,610 |
| 2017-06-12 | $29.18 | $29.55 | $29.01 | $29.21 | $16.56 | 1,330,420 |
| 2017-06-09 | $29.40 | $29.63 | $29.06 | $29.18 | $16.55 | 1,372,000 |
| 2017-06-08 | $29.70 | $29.93 | $29.20 | $29.40 | $16.67 | 918,350 |
| 2017-06-07 | $29.36 | $30.11 | $29.36 | $29.68 | $16.83 | 2,141,670 |
| 2017-06-06 | $29.31 | $29.75 | $29.16 | $29.37 | $16.65 | 919,810 |
| 2017-06-05 | $28.88 | $29.63 | $28.87 | $29.32 | $16.63 | 1,490,030 |
| 2017-06-02 | $27.27 | $28.89 | $26.70 | $28.86 | $16.37 | 2,177,630 |
| 2017-06-01 | $28.15 | $28.15 | $27.28 | $27.37 | $15.52 | 1,322,430 |
| 2017-05-31 | $28.67 | $28.80 | $28.10 | $28.11 | $15.94 | 1,033,700 |
| 2017-05-30 | $28.29 | $28.29 | $28.29 | $28.29 | $16.04 | 0 |
| 2017-05-29 | $28.29 | $28.29 | $28.29 | $28.29 | $16.04 | 0 |
| 2017-05-26 | $28.39 | $28.80 | $28.20 | $28.29 | $16.04 | 913,600 |
| 2017-05-25 | $28.06 | $28.67 | $27.70 | $28.48 | $16.15 | 903,010 |
| 2017-05-24 | $27.80 | $28.40 | $27.32 | $28.33 | $16.06 | 1,129,970 |
| 2017-05-23 | $29.70 | $29.74 | $27.66 | $27.82 | $15.78 | 2,312,010 |
| 2017-05-22 | $30.20 | $30.20 | $29.43 | $29.70 | $16.84 | 1,359,920 |
| 2017-05-19 | $29.80 | $30.52 | $29.80 | $29.96 | $16.99 | 877,620 |
| 2017-05-18 | $29.80 | $30.60 | $29.55 | $29.90 | $16.96 | 1,080,440 |
| 2017-05-17 | $29.99 | $30.26 | $29.79 | $29.93 | $16.97 | 1,537,370 |
| 2017-05-16 | $28.32 | $30.00 | $28.05 | $29.94 | $16.98 | 2,020,330 |
| 2017-05-15 | $28.39 | $28.39 | $28.00 | $28.24 | $16.01 | 724,140 |
| 2017-05-12 | $27.60 | $28.48 | $27.39 | $28.16 | $15.97 | 1,392,460 |
| 2017-05-11 | $28.50 | $28.78 | $27.20 | $27.94 | $15.82 | 1,783,010 |
| 2017-05-10 | $28.99 | $29.59 | $28.40 | $28.48 | $16.12 | 970,730 |
| 2017-05-09 | $28.31 | $29.33 | $27.98 | $29.29 | $16.58 | 1,422,650 |
| 2017-05-08 | $28.85 | $29.48 | $28.20 | $28.28 | $16.01 | 1,466,620 |
| 2017-05-05 | $30.10 | $30.55 | $28.67 | $28.99 | $16.41 | 1,975,760 |
| 2017-05-04 | $29.30 | $30.68 | $29.20 | $30.12 | $17.05 | 2,099,100 |
| 2017-05-03 | $30.35 | $30.59 | $28.95 | $29.72 | $16.82 | 1,539,870 |
| 2017-05-02 | $29.89 | $30.70 | $29.79 | $30.34 | $17.17 | 1,104,480 |
| 2017-05-01 | $29.97 | $29.97 | $29.97 | $29.97 | $16.96 | 0 |
| 2017-04-28 | $29.31 | $30.12 | $29.31 | $29.97 | $16.96 | 1,031,730 |
| 2017-04-27 | $29.87 | $30.00 | $29.11 | $29.76 | $16.85 | 865,120 |
| 2017-04-26 | $29.45 | $29.93 | $29.08 | $29.64 | $16.78 | 1,139,220 |
| 2017-04-25 | $29.63 | $29.70 | $28.11 | $29.41 | $16.65 | 1,324,940 |
| 2017-04-24 | $30.97 | $31.20 | $29.51 | $29.63 | $16.77 | 1,531,000 |
| 2017-04-21 | $30.56 | $30.95 | $30.56 | $30.85 | $17.46 | 834,520 |
| 2017-04-20 | $30.58 | $31.10 | $30.30 | $30.56 | $17.30 | 1,329,850 |
| 2017-04-19 | $30.51 | $31.02 | $30.00 | $30.63 | $17.34 | 2,126,950 |
| 2017-04-18 | $29.99 | $30.32 | $29.72 | $30.14 | $17.06 | 1,274,530 |
| 2017-04-17 | $31.36 | $31.99 | $29.66 | $29.89 | $16.92 | 1,863,060 |
| 2017-04-14 | $31.61 | $31.88 | $30.71 | $31.33 | $17.73 | 1,447,660 |
| 2017-04-13 | $31.50 | $32.14 | $31.50 | $31.89 | $18.05 | 772,080 |
| 2017-04-12 | $33.22 | $33.39 | $31.43 | $31.77 | $17.98 | 1,839,150 |
| 2017-04-11 | $33.08 | $33.70 | $32.77 | $33.04 | $18.70 | 1,080,540 |
| 2017-04-10 | $33.11 | $33.79 | $33.00 | $33.41 | $18.91 | 1,690,170 |
| 2017-04-07 | $33.86 | $33.86 | $32.80 | $33.32 | $18.86 | 1,488,700 |
| 2017-04-06 | $33.54 | $34.20 | $33.50 | $33.92 | $19.20 | 1,384,120 |
| 2017-04-05 | $32.60 | $33.73 | $32.60 | $33.54 | $18.99 | 1,426,650 |
| 2017-04-04 | $33.58 | $33.58 | $33.58 | $33.58 | $19.01 | 0 |
| 2017-04-03 | $33.58 | $33.58 | $33.58 | $33.58 | $19.01 | 0 |
| 2017-03-31 | $32.45 | $33.80 | $32.32 | $33.58 | $19.01 | 1,504,680 |
| 2017-03-30 | $33.41 | $33.43 | $32.25 | $32.43 | $18.36 | 1,688,680 |
| 2017-03-29 | $33.81 | $34.28 | $33.27 | $33.48 | $18.95 | 1,803,570 |
| 2017-03-28 | $33.50 | $34.19 | $33.08 | $34.09 | $19.30 | 2,318,750 |
| 2017-03-27 | $33.09 | $33.80 | $32.80 | $33.57 | $19.00 | 2,187,530 |
| 2017-03-24 | $32.60 | $33.19 | $32.35 | $32.92 | $18.63 | 1,842,030 |
| 2017-03-23 | $32.33 | $32.64 | $31.91 | $32.63 | $18.47 | 2,038,120 |
| 2017-03-22 | $32.35 | $32.80 | $32.00 | $32.35 | $18.31 | 1,420,220 |
| 2017-03-21 | $32.83 | $32.94 | $32.22 | $32.82 | $18.58 | 1,396,110 |
| 2017-03-20 | $32.50 | $33.29 | $32.45 | $32.83 | $18.58 | 1,650,110 |
| 2017-03-17 | $34.41 | $34.41 | $32.68 | $32.73 | $18.53 | 3,775,810 |
| 2017-03-16 | $31.90 | $33.33 | $31.90 | $33.24 | $18.82 | 4,211,510 |
| 2017-03-15 | $31.75 | $32.27 | $31.58 | $31.99 | $18.11 | 1,353,840 |
| 2017-03-14 | $32.15 | $32.72 | $31.75 | $31.86 | $18.03 | 3,021,370 |
| 2017-03-13 | $31.19 | $32.50 | $31.18 | $32.12 | $18.18 | 3,704,630 |
| 2017-03-10 | $30.90 | $31.80 | $30.90 | $31.43 | $17.79 | 3,042,620 |
| 2017-03-09 | $30.38 | $30.99 | $30.18 | $30.80 | $17.43 | 1,748,760 |
| 2017-03-08 | $30.93 | $31.20 | $30.36 | $30.38 | $17.20 | 2,003,940 |
| 2017-03-07 | $30.32 | $30.97 | $30.13 | $30.92 | $17.50 | 3,137,780 |
| 2017-03-06 | $29.50 | $30.38 | $29.31 | $30.31 | $17.16 | 2,882,420 |
| 2017-03-03 | $29.51 | $29.56 | $28.91 | $29.41 | $16.65 | 1,279,870 |
| 2017-03-02 | $29.40 | $29.65 | $29.20 | $29.39 | $16.64 | 1,092,880 |
| 2017-03-01 | $29.69 | $29.70 | $29.30 | $29.31 | $16.59 | 1,685,210 |
| 2017-02-28 | $30.03 | $30.35 | $29.53 | $29.73 | $16.83 | 1,572,980 |
| 2017-02-27 | $29.57 | $30.45 | $29.43 | $30.06 | $17.02 | 2,322,320 |
| 2017-02-24 | $29.51 | $30.03 | $29.30 | $29.60 | $16.76 | 1,616,660 |
| 2017-02-23 | $29.61 | $30.47 | $29.26 | $29.66 | $16.79 | 3,866,420 |
| 2017-02-22 | $28.74 | $29.91 | $28.60 | $29.90 | $16.93 | 6,374,270 |
| 2017-02-21 | $28.05 | $28.05 | $28.05 | $28.05 | $15.88 | 0 |
| 2017-02-20 | $28.05 | $28.05 | $28.05 | $28.05 | $15.88 | 0 |
| 2017-02-17 | $28.05 | $28.05 | $28.05 | $28.05 | $15.88 | 0 |
| 2017-02-16 | $27.81 | $28.09 | $27.70 | $28.05 | $15.88 | 1,020,830 |
| 2017-02-15 | $28.10 | $28.34 | $27.80 | $27.90 | $15.79 | 1,447,420 |
| 2017-02-14 | $28.31 | $28.31 | $28.01 | $28.12 | $15.92 | 873,240 |
| 2017-02-13 | $27.80 | $28.37 | $27.75 | $28.33 | $16.04 | 1,492,360 |
| 2017-02-10 | $28.00 | $28.00 | $27.78 | $27.92 | $15.80 | 1,156,080 |
| 2017-02-09 | $27.83 | $28.14 | $27.74 | $28.02 | $15.86 | 1,437,340 |
| 2017-02-08 | $27.58 | $27.86 | $27.47 | $27.84 | $15.76 | 1,000,500 |
| 2017-02-07 | $27.90 | $27.90 | $27.50 | $27.66 | $15.66 | 992,020 |
| 2017-02-06 | $27.32 | $27.97 | $27.31 | $27.89 | $15.79 | 1,027,510 |
| 2017-02-03 | $27.69 | $27.71 | $27.26 | $27.42 | $15.52 | 722,700 |
| 2017-02-02 | $27.66 | $27.66 | $27.66 | $27.66 | $15.66 | 0 |
| 2017-02-01 | $27.66 | $27.66 | $27.66 | $27.66 | $15.66 | 0 |
| 2017-01-31 | $27.66 | $27.66 | $27.66 | $27.66 | $15.66 | 0 |
| 2017-01-30 | $27.66 | $27.66 | $27.66 | $27.66 | $15.66 | 0 |
| 2017-01-27 | $27.66 | $27.66 | $27.66 | $27.66 | $15.66 | 0 |
| 2017-01-26 | $27.45 | $27.70 | $27.45 | $27.66 | $15.66 | 688,520 |
| 2017-01-25 | $27.35 | $27.76 | $27.28 | $27.53 | $15.58 | 861,070 |
| 2017-01-24 | $27.57 | $27.80 | $27.32 | $27.34 | $15.48 | 1,079,450 |
| 2017-01-23 | $27.44 | $27.57 | $27.12 | $27.57 | $15.61 | 1,211,350 |
| 2017-01-20 | $26.70 | $27.31 | $26.62 | $27.23 | $15.41 | 1,277,570 |
| 2017-01-19 | $27.29 | $27.29 | $26.66 | $26.78 | $15.16 | 1,462,200 |
| 2017-01-18 | $27.37 | $27.42 | $27.07 | $27.31 | $15.46 | 1,083,020 |
| 2017-01-17 | $27.37 | $27.50 | $26.37 | $27.39 | $15.50 | 1,741,350 |
| 2017-01-16 | $29.00 | $29.00 | $26.77 | $27.37 | $15.49 | 3,057,890 |
| 2017-01-13 | $29.76 | $29.82 | $28.92 | $28.98 | $16.40 | 1,404,950 |
| 2017-01-12 | $29.98 | $30.09 | $29.61 | $29.68 | $16.80 | 1,352,660 |
| 2017-01-11 | $30.50 | $30.87 | $29.88 | $29.90 | $16.93 | 1,633,370 |
| 2017-01-10 | $30.72 | $30.77 | $30.45 | $30.55 | $17.29 | 960,600 |
| 2017-01-09 | $30.74 | $30.77 | $30.45 | $30.72 | $17.39 | 997,610 |
| 2017-01-06 | $30.79 | $30.83 | $30.41 | $30.69 | $17.37 | 1,463,390 |
| 2017-01-05 | $30.51 | $31.10 | $30.45 | $30.73 | $17.39 | 2,153,810 |
| 2017-01-04 | $30.32 | $30.63 | $30.28 | $30.60 | $17.32 | 1,263,230 |
| 2017-01-03 | $30.04 | $30.44 | $29.95 | $30.35 | $17.18 | 1,283,900 |
| 2017-01-02 | $30.04 | $30.04 | $30.04 | $30.04 | $17.00 | 0 |
| 2016-12-30 | $30.04 | $30.25 | $29.97 | $30.04 | $17.00 | 840,040 |
| 2016-12-29 | $29.96 | $30.28 | $29.86 | $30.01 | $16.99 | 933,140 |
| 2016-12-28 | $30.44 | $30.44 | $30.02 | $30.05 | $17.01 | 813,560 |
| 2016-12-27 | $30.58 | $30.65 | $30.33 | $30.37 | $17.19 | 943,500 |
| 2016-12-26 | $30.35 | $30.50 | $29.80 | $30.48 | $17.25 | 1,489,460 |
| 2016-12-23 | $30.24 | $30.99 | $30.24 | $30.40 | $17.21 | 2,575,160 |
| 2016-12-22 | $30.21 | $30.41 | $29.91 | $30.18 | $17.08 | 1,266,770 |
| 2016-12-21 | $30.15 | $30.47 | $30.12 | $30.26 | $17.13 | 1,286,910 |
| 2016-12-20 | $30.00 | $30.18 | $29.88 | $30.14 | $17.06 | 1,091,680 |
| 2016-12-19 | $30.13 | $30.22 | $29.91 | $30.04 | $17.00 | 873,190 |
| 2016-12-16 | $29.95 | $30.28 | $29.86 | $30.13 | $17.06 | 1,318,590 |
| 2016-12-15 | $29.69 | $30.31 | $29.65 | $29.98 | $16.97 | 1,642,150 |
| 2016-12-14 | $29.99 | $30.21 | $29.62 | $29.71 | $16.82 | 1,478,520 |
| 2016-12-13 | $30.15 | $30.45 | $29.60 | $30.26 | $17.13 | 1,547,370 |
| 2016-12-12 | $32.55 | $32.55 | $29.98 | $30.18 | $17.08 | 2,692,750 |
| 2016-12-09 | $32.36 | $32.67 | $32.18 | $32.43 | $18.36 | 979,010 |
| 2016-12-08 | $32.73 | $32.88 | $32.29 | $32.36 | $18.32 | 1,234,790 |
| 2016-12-07 | $32.39 | $32.90 | $32.26 | $32.73 | $18.53 | 1,387,870 |
| 2016-12-06 | $32.36 | $32.70 | $32.10 | $32.27 | $18.27 | 1,400,940 |
| 2016-12-05 | $32.02 | $32.57 | $31.90 | $32.36 | $18.32 | 1,286,470 |
| 2016-12-02 | $33.11 | $33.32 | $32.00 | $32.29 | $18.28 | 2,387,770 |
| 2016-12-01 | $32.87 | $33.60 | $32.87 | $33.14 | $18.76 | 2,079,610 |
| 2016-11-30 | $32.68 | $33.29 | $32.53 | $32.88 | $18.61 | 1,657,780 |
| 2016-11-29 | $33.68 | $33.77 | $32.50 | $32.67 | $18.49 | 2,964,490 |
| 2016-11-28 | $33.80 | $33.92 | $33.45 | $33.65 | $19.05 | 2,080,260 |
| 2016-11-25 | $34.32 | $34.32 | $32.99 | $33.71 | $19.08 | 3,718,530 |
| 2016-11-24 | $34.35 | $34.63 | $34.25 | $34.42 | $19.48 | 1,777,130 |
| 2016-11-23 | $34.99 | $35.15 | $34.29 | $34.35 | $19.44 | 3,012,740 |
| 2016-11-22 | $35.16 | $35.33 | $34.61 | $34.95 | $19.78 | 3,798,940 |
| 2016-11-21 | $34.40 | $35.15 | $34.40 | $34.98 | $19.80 | 3,694,800 |
| 2016-11-18 | $34.40 | $34.70 | $34.14 | $34.40 | $19.47 | 2,719,680 |
| 2016-11-17 | $34.64 | $34.77 | $34.08 | $34.14 | $19.33 | 3,586,200 |
| 2016-11-16 | $35.30 | $35.46 | $34.81 | $34.82 | $19.71 | 3,248,670 |
| 2016-11-15 | $35.16 | $35.48 | $34.81 | $35.37 | $20.02 | 4,215,100 |
| 2016-11-14 | $35.14 | $35.48 | $34.71 | $35.24 | $19.95 | 4,268,380 |
| 2016-11-11 | $35.37 | $35.45 | $34.85 | $35.14 | $19.89 | 6,266,620 |
| 2016-11-10 | $35.00 | $35.97 | $34.55 | $35.48 | $20.08 | 11,218,080 |
| 2016-11-09 | $32.81 | $36.23 | $32.73 | $34.82 | $19.71 | 13,582,970 |
| 2016-11-08 | $32.78 | $33.54 | $32.70 | $32.94 | $18.65 | 4,228,420 |
| 2016-11-07 | $32.67 | $32.83 | $32.41 | $32.69 | $18.50 | 1,726,270 |
| 2016-11-04 | $32.49 | $32.90 | $32.40 | $32.58 | $18.44 | 1,924,520 |
| 2016-11-03 | $32.28 | $32.68 | $32.21 | $32.49 | $18.39 | 2,240,710 |
| 2016-11-02 | $32.75 | $32.75 | $32.21 | $32.29 | $18.28 | 2,099,100 |
| 2016-11-01 | $32.20 | $32.74 | $32.20 | $32.64 | $18.48 | 2,298,560 |
| 2016-10-31 | $32.94 | $32.95 | $32.16 | $32.30 | $18.28 | 0 |
| 2016-10-28 | $32.85 | $33.76 | $32.83 | $33.27 | $18.83 | 5,110,800 |
| 2016-10-27 | $32.78 | $32.95 | $32.71 | $32.84 | $18.59 | 1,403,710 |
| 2016-10-26 | $32.98 | $33.05 | $32.70 | $32.94 | $18.65 | 2,093,940 |
| 2016-10-25 | $32.76 | $33.10 | $32.73 | $32.87 | $18.61 | 1,993,170 |
| 2016-10-24 | $32.45 | $32.89 | $32.45 | $32.82 | $18.58 | 2,061,780 |
| 2016-10-21 | $33.04 | $33.05 | $32.28 | $32.62 | $18.46 | 3,217,850 |
| 2016-10-20 | $32.90 | $33.15 | $32.66 | $33.07 | $18.72 | 2,208,190 |
| 2016-10-19 | $32.82 | $33.10 | $32.75 | $32.89 | $18.62 | 1,538,970 |
| 2016-10-18 | $32.33 | $32.85 | $32.23 | $32.82 | $18.58 | 2,031,060 |
| 2016-10-17 | $32.96 | $33.09 | $32.36 | $32.42 | $18.35 | 1,970,370 |
| 2016-10-14 | $32.87 | $32.99 | $32.56 | $32.97 | $18.66 | 1,421,010 |
| 2016-10-13 | $32.86 | $33.10 | $32.86 | $32.94 | $18.65 | 1,362,990 |
| 2016-10-12 | $33.05 | $33.09 | $32.82 | $32.99 | $18.67 | 1,253,060 |
| 2016-10-11 | $32.99 | $33.40 | $32.89 | $33.10 | $18.74 | 1,815,770 |
| 2016-10-10 | $32.69 | $32.97 | $32.36 | $32.92 | $18.63 | 1,798,120 |
| 2016-10-07 | $32.22 | $32.22 | $32.22 | $32.22 | $18.24 | 0 |
| 2016-10-06 | $32.22 | $32.22 | $32.22 | $32.22 | $18.24 | 0 |
| 2016-10-05 | $32.22 | $32.22 | $32.22 | $32.22 | $18.24 | 0 |
| 2016-10-04 | $32.22 | $32.22 | $32.22 | $32.22 | $18.24 | 0 |
| 2016-10-03 | $32.22 | $32.22 | $32.22 | $32.22 | $18.24 | 0 |
| 2016-09-30 | $31.97 | $32.27 | $31.81 | $32.22 | $18.24 | 953,240 |
| 2016-09-29 | $31.96 | $32.35 | $31.86 | $31.98 | $18.10 | 1,427,150 |
| 2016-09-28 | $31.96 | $32.02 | $31.74 | $31.90 | $18.06 | 1,037,580 |
| 2016-09-27 | $31.97 | $32.18 | $31.40 | $31.91 | $18.06 | 1,811,890 |
| 2016-09-26 | $32.79 | $32.80 | $31.79 | $31.84 | $18.02 | 2,068,260 |
| 2016-09-23 | $32.84 | $33.00 | $32.66 | $32.79 | $18.56 | 1,363,350 |
| 2016-09-22 | $32.90 | $33.20 | $32.69 | $32.78 | $18.56 | 1,982,840 |
| 2016-09-21 | $32.63 | $32.86 | $32.46 | $32.62 | $18.46 | 1,433,620 |
| 2016-09-20 | $33.18 | $33.18 | $32.41 | $32.61 | $18.46 | 1,784,690 |
| 2016-09-19 | $32.88 | $33.34 | $32.82 | $33.04 | $18.70 | 1,401,740 |
| 2016-09-16 | $32.93 | $32.93 | $32.93 | $32.93 | $18.64 | 0 |
| 2016-09-15 | $32.93 | $32.93 | $32.93 | $32.93 | $18.64 | 0 |
| 2016-09-14 | $33.68 | $33.68 | $32.80 | $32.93 | $18.64 | 2,045,390 |
| 2016-09-13 | $32.39 | $33.20 | $32.39 | $33.01 | $18.69 | 2,615,160 |
| 2016-09-12 | $33.00 | $33.11 | $32.06 | $32.24 | $18.25 | 3,136,680 |
| 2016-09-09 | $33.88 | $34.47 | $33.52 | $33.55 | $18.99 | 3,104,950 |
| 2016-09-08 | $33.88 | $34.18 | $33.80 | $34.04 | $19.27 | 2,789,030 |
| 2016-09-07 | $33.95 | $34.20 | $33.63 | $33.88 | $19.18 | 3,179,340 |
| 2016-09-06 | $32.86 | $34.12 | $32.82 | $33.95 | $19.22 | 4,480,430 |
| 2016-09-05 | $33.15 | $33.41 | $32.74 | $32.85 | $18.59 | 2,176,400 |
| 2016-09-02 | $33.05 | $33.33 | $32.55 | $33.04 | $18.70 | 2,408,440 |
| 2016-09-01 | $33.82 | $33.88 | $33.01 | $33.15 | $18.76 | 2,160,750 |
| 2016-08-31 | $33.72 | $33.95 | $33.46 | $33.82 | $19.14 | 2,049,030 |
| 2016-08-30 | $34.01 | $34.38 | $33.67 | $33.72 | $19.09 | 2,646,640 |
| 2016-08-29 | $33.40 | $33.96 | $33.40 | $33.92 | $19.20 | 3,060,820 |
| 2016-08-26 | $33.16 | $33.87 | $33.10 | $33.35 | $18.88 | 2,939,830 |
| 2016-08-25 | $33.48 | $33.59 | $32.51 | $33.18 | $18.78 | 2,589,910 |
| 2016-08-24 | $33.15 | $33.90 | $33.15 | $33.60 | $19.02 | 3,403,640 |
| 2016-08-23 | $32.88 | $33.31 | $32.75 | $33.26 | $18.83 | 1,806,660 |
| 2016-08-22 | $33.35 | $33.50 | $32.90 | $32.94 | $18.65 | 1,900,770 |
| 2016-08-19 | $33.59 | $33.60 | $33.10 | $33.35 | $18.88 | 2,150,610 |
| 2016-08-18 | $33.85 | $34.15 | $33.40 | $33.45 | $18.93 | 2,832,620 |
| 2016-08-17 | $33.79 | $33.90 | $33.48 | $33.88 | $19.18 | 3,568,080 |
| 2016-08-16 | $34.00 | $34.39 | $33.90 | $34.16 | $19.34 | 3,214,360 |
| 2016-08-15 | $33.44 | $34.25 | $33.00 | $33.98 | $19.23 | 4,198,970 |
| 2016-08-12 | $32.70 | $33.38 | $32.70 | $33.35 | $18.88 | 2,002,970 |
| 2016-08-11 | $33.62 | $33.97 | $33.02 | $33.04 | $18.70 | 2,742,110 |
| 2016-08-10 | $34.20 | $34.20 | $33.51 | $33.91 | $19.19 | 4,923,190 |
| 2016-08-09 | $33.08 | $34.39 | $33.08 | $34.25 | $19.39 | 5,953,930 |
| 2016-08-08 | $32.47 | $33.06 | $32.07 | $32.81 | $18.57 | 2,260,440 |
| 2016-08-05 | $32.89 | $32.95 | $32.32 | $32.50 | $18.40 | 2,837,930 |
| 2016-08-04 | $32.25 | $33.47 | $32.25 | $33.09 | $18.73 | 3,920,890 |
| 2016-08-03 | $32.42 | $32.56 | $31.90 | $32.17 | $18.21 | 2,430,800 |
| 2016-08-02 | $32.06 | $32.47 | $32.05 | $32.42 | $18.35 | 2,036,250 |
| 2016-08-01 | $32.97 | $32.97 | $31.50 | $32.12 | $18.18 | 3,286,190 |
| 2016-07-29 | $33.60 | $33.79 | $32.85 | $32.96 | $18.66 | 2,605,960 |
| 2016-07-28 | $34.12 | $34.58 | $32.66 | $33.41 | $18.91 | 4,718,010 |
| 2016-07-27 | $37.05 | $37.36 | $34.32 | $34.43 | $19.49 | 7,428,000 |
| 2016-07-26 | $36.79 | $37.20 | $36.54 | $37.06 | $20.98 | 2,994,120 |
| 2016-07-25 | $36.69 | $36.85 | $36.31 | $36.62 | $20.73 | 2,822,130 |
| 2016-07-22 | $36.20 | $37.21 | $36.20 | $36.55 | $20.69 | 5,151,080 |
| 2016-07-21 | $37.00 | $37.37 | $36.45 | $36.48 | $20.65 | 6,248,990 |
| 2016-07-20 | $37.40 | $37.72 | $37.13 | $37.17 | $21.04 | 4,301,470 |
| 2016-07-19 | $36.83 | $37.56 | $36.81 | $37.44 | $21.19 | 4,129,880 |
| 2016-07-18 | $37.72 | $37.72 | $36.70 | $36.99 | $20.94 | 6,175,930 |
| 2016-07-15 | $39.10 | $39.18 | $37.53 | $37.73 | $21.36 | 15,116,430 |
| 2016-07-14 | $38.89 | $41.20 | $38.59 | $40.16 | $22.73 | 16,823,280 |
| 2016-07-13 | $37.60 | $38.93 | $37.27 | $38.49 | $21.79 | 9,199,750 |
| 2016-07-12 | $37.86 | $37.95 | $36.30 | $37.41 | $21.18 | 7,858,270 |
| 2016-07-11 | $38.98 | $39.50 | $37.44 | $37.52 | $21.24 | 7,708,860 |
| 2016-07-08 | $38.40 | $38.85 | $37.90 | $37.94 | $21.48 | 7,160,430 |
| 2016-07-07 | $37.44 | $38.50 | $37.03 | $38.36 | $21.71 | 8,778,580 |
| 2016-07-06 | $37.80 | $37.89 | $37.05 | $37.44 | $21.19 | 5,908,520 |
| 2016-07-05 | $37.57 | $38.11 | $37.01 | $38.02 | $21.52 | 7,262,080 |
| 2016-07-04 | $36.87 | $37.68 | $36.80 | $37.57 | $21.27 | 6,069,260 |
| 2016-07-01 | $37.71 | $38.00 | $36.65 | $36.84 | $20.85 | 7,949,390 |
| 2016-06-30 | $37.72 | $38.90 | $37.41 | $37.87 | $21.44 | 9,999,090 |
| 2016-06-29 | $38.40 | $38.50 | $37.50 | $37.86 | $21.43 | 8,605,030 |
| 2016-06-28 | $38.88 | $39.40 | $37.80 | $38.23 | $21.64 | 13,224,390 |
| 2016-06-27 | $37.91 | $39.48 | $37.51 | $39.43 | $22.32 | 13,689,570 |
| 2016-06-24 | $37.65 | $39.44 | $35.70 | $38.24 | $21.65 | 14,756,190 |
| 2016-06-23 | $37.88 | $39.50 | $37.51 | $37.83 | $21.41 | 12,231,720 |
| 2016-06-22 | $35.38 | $38.80 | $35.36 | $38.33 | $21.70 | 15,478,230 |
| 2016-06-21 | $38.53 | $38.88 | $35.59 | $36.13 | $20.45 | 18,111,860 |
| 2016-06-20 | $33.53 | $37.18 | $33.53 | $37.18 | $21.05 | 14,027,150 |
| 2016-06-17 | $34.20 | $34.80 | $33.00 | $33.80 | $19.13 | 7,141,400 |
| 2016-06-16 | $33.20 | $34.93 | $33.20 | $33.84 | $19.16 | 9,947,790 |
| 2016-06-15 | $31.05 | $33.59 | $30.80 | $33.20 | $18.79 | 7,852,710 |
| 2016-06-14 | $31.30 | $31.55 | $30.60 | $31.42 | $17.79 | 6,685,250 |
| 2016-06-13 | $34.15 | $34.33 | $31.49 | $31.49 | $17.83 | 10,153,200 |
| 2016-06-10 | $34.99 | $34.99 | $34.99 | $34.99 | $19.81 | 0 |
| 2016-06-09 | $34.99 | $34.99 | $34.99 | $34.99 | $19.81 | 0 |
| 2016-06-08 | $34.81 | $35.48 | $34.32 | $34.99 | $19.81 | 8,560,980 |
| 2016-06-07 | $35.00 | $35.04 | $34.34 | $34.90 | $19.76 | 7,295,770 |
| 2016-06-06 | $34.63 | $35.15 | $34.22 | $35.04 | $19.83 | 9,606,680 |
| 2016-06-03 | $34.83 | $35.77 | $34.52 | $34.54 | $19.55 | 11,581,180 |
| 2016-06-02 | $34.50 | $36.44 | $34.30 | $34.77 | $19.68 | 16,387,770 |
| 2016-06-01 | $33.32 | $33.32 | $33.32 | $33.32 | $18.86 | 0 |
| 2016-05-31 | $31.56 | $33.65 | $31.40 | $33.32 | $18.86 | 20,535,940 |
| 2016-05-30 | $31.00 | $31.60 | $30.00 | $31.32 | $17.73 | 11,138,370 |
| 2016-05-27 | $29.88 | $31.87 | $29.71 | $31.49 | $17.83 | 13,180,440 |
| 2016-05-26 | $30.15 | $30.15 | $29.01 | $29.99 | $16.98 | 4,580,430 |
| 2016-05-25 | $30.82 | $30.96 | $30.04 | $30.06 | $17.02 | 3,686,410 |
| 2016-05-24 | $31.28 | $31.36 | $30.42 | $30.59 | $17.32 | 4,196,390 |
| 2016-05-23 | $30.13 | $31.68 | $30.12 | $31.62 | $17.90 | 5,957,720 |
| 2016-05-20 | $29.80 | $30.35 | $28.28 | $30.23 | $17.11 | 3,121,320 |
| 2016-05-19 | $30.03 | $31.19 | $30.01 | $30.37 | $17.19 | 2,112,820 |
| 2016-05-18 | $30.54 | $30.78 | $29.85 | $30.02 | $16.93 | 2,198,740 |
| 2016-05-17 | $31.02 | $31.38 | $30.53 | $30.96 | $17.46 | 2,137,530 |
| 2016-05-16 | $30.71 | $31.34 | $30.29 | $31.21 | $17.60 | 2,864,020 |
| 2016-05-13 | $31.99 | $32.11 | $31.21 | $31.42 | $17.72 | 1,257,150 |
| 2016-05-12 | $31.03 | $32.19 | $30.90 | $31.99 | $18.04 | 1,587,770 |
| 2016-05-11 | $32.30 | $32.39 | $31.81 | $31.83 | $17.95 | 1,418,000 |
| 2016-05-10 | $31.92 | $32.23 | $31.81 | $32.01 | $18.05 | 1,019,490 |
| 2016-05-09 | $33.10 | $33.10 | $31.51 | $31.92 | $18.00 | 1,993,490 |
| 2016-05-06 | $34.78 | $35.15 | $33.10 | $33.19 | $18.72 | 2,915,510 |
| 2016-05-05 | $34.35 | $34.95 | $34.21 | $34.79 | $19.62 | 2,043,490 |
| 2016-05-04 | $34.54 | $34.96 | $34.22 | $34.64 | $19.54 | 2,494,120 |
| 2016-05-03 | $33.45 | $34.65 | $33.01 | $34.54 | $19.48 | 2,592,320 |
| 2016-05-02 | $33.21 | $33.21 | $33.21 | $33.21 | $18.73 | 0 |
| 2016-04-29 | $33.30 | $33.37 | $33.00 | $33.21 | $18.73 | 1,197,440 |
| 2016-04-28 | $33.85 | $33.90 | $32.83 | $33.38 | $18.83 | 2,309,450 |
| 2016-04-27 | $34.17 | $34.48 | $33.81 | $34.04 | $19.20 | 2,074,150 |
| 2016-04-26 | $33.79 | $34.44 | $33.79 | $34.43 | $19.42 | 2,013,370 |
| 2016-04-25 | $33.60 | $33.89 | $33.15 | $33.86 | $19.10 | 1,555,570 |
| 2016-04-22 | $33.57 | $34.01 | $33.10 | $33.87 | $19.10 | 1,757,340 |
| 2016-04-21 | $34.36 | $34.50 | $33.50 | $33.61 | $18.96 | 2,433,480 |
| 2016-04-20 | $36.98 | $37.20 | $33.80 | $34.28 | $19.33 | 5,047,760 |
| 2016-04-19 | $37.28 | $37.69 | $36.63 | $36.95 | $20.84 | 4,307,420 |
| 2016-04-18 | $38.55 | $38.98 | $37.30 | $37.61 | $21.21 | 7,159,560 |
| 2016-04-15 | $37.28 | $37.49 | $36.72 | $36.99 | $20.86 | 3,338,010 |
| 2016-04-14 | $36.89 | $37.54 | $36.67 | $37.35 | $21.07 | 4,181,710 |
| 2016-04-13 | $36.62 | $37.69 | $36.41 | $36.61 | $20.65 | 6,850,270 |
| 2016-04-12 | $37.32 | $37.78 | $35.72 | $36.29 | $20.47 | 6,859,420 |
| 2016-04-11 | $37.28 | $39.60 | $37.20 | $38.87 | $21.92 | 6,540,840 |
| 2016-04-08 | $35.61 | $36.62 | $35.03 | $36.60 | $20.64 | 2,852,730 |
| 2016-04-07 | $37.39 | $37.43 | $35.76 | $35.81 | $20.20 | 3,434,980 |
| 2016-04-06 | $36.50 | $37.98 | $36.45 | $37.03 | $20.89 | 3,622,850 |
| 2016-04-05 | $35.70 | $36.97 | $35.37 | $36.93 | $20.83 | 3,623,930 |
| 2016-04-04 | $35.22 | $35.22 | $35.22 | $35.22 | $19.86 | 0 |
| 2016-04-01 | $35.88 | $35.88 | $34.65 | $35.22 | $19.86 | 3,011,390 |
| 2016-03-31 | $36.10 | $36.85 | $35.71 | $35.94 | $20.27 | 3,487,000 |
| 2016-03-30 | $35.00 | $36.09 | $34.80 | $35.99 | $20.30 | 3,071,930 |
| 2016-03-29 | $35.25 | $35.63 | $33.85 | $34.49 | $19.45 | 2,829,900 |
| 2016-03-28 | $36.48 | $36.72 | $34.88 | $35.19 | $19.85 | 4,501,020 |
| 2016-03-25 | $35.18 | $37.19 | $35.00 | $36.29 | $20.47 | 5,220,750 |
| 2016-03-24 | $35.41 | $37.40 | $35.10 | $35.58 | $20.07 | 4,386,190 |
| 2016-03-23 | $35.20 | $35.99 | $35.19 | $35.93 | $20.26 | 2,882,600 |
| 2016-03-22 | $35.30 | $35.82 | $35.02 | $35.09 | $19.79 | 3,065,430 |
| 2016-03-21 | $34.80 | $36.00 | $34.79 | $35.81 | $20.20 | 4,697,440 |
| 2016-03-18 | $33.00 | $34.98 | $33.00 | $34.53 | $19.48 | 4,499,350 |
| 2016-03-17 | $31.62 | $32.98 | $31.50 | $32.93 | $18.57 | 3,407,790 |
| 2016-03-16 | $32.27 | $32.49 | $31.21 | $31.30 | $17.65 | 2,179,370 |
| 2016-03-15 | $32.51 | $32.51 | $31.64 | $31.90 | $17.99 | 2,084,680 |
| 2016-03-14 | $31.50 | $32.98 | $31.50 | $32.44 | $18.30 | 2,720,790 |
| 2016-03-11 | $30.22 | $31.48 | $30.22 | $31.13 | $17.56 | 1,714,940 |
| 2016-03-10 | $31.80 | $32.20 | $30.69 | $30.97 | $17.47 | 1,968,960 |
| 2016-03-09 | $31.80 | $32.50 | $31.18 | $31.71 | $17.88 | 1,709,460 |
| 2016-03-08 | $32.00 | $32.70 | $30.61 | $32.55 | $18.36 | 2,654,630 |
| 2016-03-07 | $32.20 | $32.70 | $31.58 | $32.24 | $18.18 | 2,182,350 |
| 2016-03-04 | $33.01 | $33.73 | $31.02 | $31.55 | $17.79 | 3,793,570 |
| 2016-03-03 | $34.16 | $34.98 | $33.77 | $33.88 | $19.11 | 3,407,140 |
| 2016-03-02 | $32.08 | $34.25 | $32.04 | $34.08 | $19.22 | 3,566,490 |
| 2016-03-01 | $31.70 | $32.97 | $30.30 | $32.74 | $18.47 | 3,157,930 |
| 2016-02-29 | $34.00 | $34.00 | $31.18 | $31.64 | $17.85 | 3,918,490 |
| 2016-02-26 | $35.00 | $35.95 | $33.80 | $34.64 | $19.54 | 3,282,030 |
| 2016-02-25 | $38.61 | $38.64 | $34.61 | $34.61 | $19.52 | 4,723,660 |
| 2016-02-24 | $39.30 | $39.73 | $37.03 | $38.45 | $21.69 | 5,340,680 |
| 2016-02-23 | $40.80 | $40.98 | $38.85 | $39.59 | $22.33 | 4,642,940 |
| 2016-02-22 | $39.90 | $40.78 | $39.07 | $40.39 | $22.78 | 4,054,760 |
| 2016-02-19 | $38.44 | $39.98 | $38.01 | $38.99 | $21.99 | 4,576,170 |
| 2016-02-18 | $39.50 | $39.56 | $38.05 | $38.21 | $21.55 | 4,562,320 |
| 2016-02-17 | $37.02 | $38.88 | $36.81 | $38.83 | $21.90 | 5,890,240 |
| 2016-02-16 | $35.80 | $37.40 | $35.31 | $37.00 | $20.87 | 3,487,420 |
| 2016-02-15 | $33.80 | $35.56 | $33.79 | $35.11 | $19.80 | 2,233,780 |
| 2016-02-12 | $35.57 | $35.57 | $35.57 | $35.57 | $20.06 | 0 |
| 2016-02-11 | $35.57 | $35.57 | $35.57 | $35.57 | $20.06 | 0 |
| 2016-02-10 | $35.57 | $35.57 | $35.57 | $35.57 | $20.06 | 0 |
| 2016-02-09 | $35.57 | $35.57 | $35.57 | $35.57 | $20.06 | 0 |
| 2016-02-08 | $35.57 | $35.57 | $35.57 | $35.57 | $20.06 | 0 |
| 2016-02-05 | $37.10 | $37.28 | $35.51 | $35.57 | $20.06 | 2,834,410 |
| 2016-02-04 | $36.89 | $37.47 | $36.52 | $37.06 | $20.90 | 3,342,870 |
| 2016-02-03 | $36.10 | $36.88 | $35.66 | $36.58 | $20.63 | 3,129,660 |
| 2016-02-02 | $34.82 | $38.00 | $34.70 | $36.95 | $20.84 | 4,760,060 |
| 2016-02-01 | $36.00 | $37.00 | $34.53 | $35.47 | $20.01 | 4,895,520 |
| 2016-01-29 | $32.70 | $34.82 | $32.67 | $34.46 | $19.44 | 3,100,210 |
| 2016-01-28 | $34.80 | $35.25 | $32.60 | $32.86 | $18.53 | 3,328,580 |
| 2016-01-27 | $34.55 | $36.30 | $32.32 | $35.58 | $20.07 | 4,810,790 |
| 2016-01-26 | $37.66 | $37.66 | $34.38 | $34.38 | $19.39 | 4,634,390 |
| 2016-01-25 | $38.81 | $38.83 | $37.50 | $38.20 | $21.55 | 4,559,370 |
| 2016-01-22 | $36.00 | $38.10 | $35.25 | $37.82 | $21.33 | 5,896,530 |
| 2016-01-21 | $36.52 | $38.00 | $34.83 | $34.96 | $19.72 | 4,919,430 |
| 2016-01-20 | $36.13 | $39.00 | $36.13 | $38.12 | $21.50 | 7,376,600 |
| 2016-01-19 | $35.60 | $37.47 | $35.31 | $37.47 | $21.13 | 7,174,380 |
| 2016-01-18 | $32.55 | $34.95 | $32.10 | $34.06 | $19.21 | 3,344,970 |
| 2016-01-15 | $34.20 | $35.36 | $33.10 | $33.56 | $18.93 | 4,589,190 |
| 2016-01-14 | $32.20 | $36.48 | $32.00 | $35.97 | $20.29 | 3,668,280 |
| 2016-01-13 | $37.95 | $38.09 | $33.80 | $34.06 | $19.21 | 3,378,590 |
| 2016-01-12 | $36.67 | $38.20 | $36.11 | $37.36 | $21.07 | 3,010,240 |
| 2016-01-11 | $38.00 | $38.99 | $36.72 | $36.72 | $20.71 | 4,204,610 |
| 2016-01-08 | $41.55 | $42.87 | $39.00 | $40.80 | $23.01 | 4,000,770 |
| 2016-01-07 | $44.01 | $44.88 | $41.47 | $41.47 | $23.39 | 1,275,900 |
| 2016-01-06 | $46.00 | $46.45 | $43.76 | $46.08 | $25.99 | 3,844,730 |
| 2016-01-05 | $42.67 | $45.92 | $41.67 | $45.82 | $25.84 | 5,164,100 |
| 2016-01-04 | $49.75 | $50.43 | $45.27 | $45.27 | $25.53 | 3,844,550 |
| 2016-01-01 | $50.30 | $50.30 | $50.30 | $50.30 | $28.37 | 0 |
| 2015-12-31 | $53.05 | $53.36 | $50.01 | $50.30 | $28.37 | 4,821,590 |
| 2015-12-30 | $52.99 | $53.99 | $51.39 | $53.48 | $30.16 | 6,814,830 |
| 2015-12-29 | $48.90 | $53.28 | $48.85 | $52.68 | $29.71 | 6,945,410 |
| 2015-12-28 | $51.39 | $51.95 | $48.00 | $48.69 | $27.46 | 4,751,310 |
| 2015-12-25 | $50.90 | $52.25 | $50.03 | $51.23 | $28.89 | 4,488,150 |
| 2015-12-24 | $50.06 | $51.47 | $50.00 | $51.06 | $28.80 | 5,256,360 |
| 2015-12-23 | $53.31 | $53.88 | $49.66 | $49.93 | $28.16 | 7,852,350 |
| 2015-12-22 | $53.12 | $54.60 | $52.56 | $53.55 | $30.20 | 6,685,390 |
| 2015-12-21 | $54.20 | $54.71 | $52.79 | $53.49 | $30.17 | 8,827,440 |
| 2015-12-18 | $53.50 | $56.43 | $52.80 | $55.82 | $31.48 | 15,682,790 |
| 2015-12-17 | $48.33 | $51.62 | $48.33 | $51.62 | $29.11 | 9,422,340 |
| 2015-12-16 | $46.93 | $46.93 | $46.93 | $46.93 | $26.47 | 2,155,620 |
| 2015-12-15 | $41.37 | $42.77 | $41.17 | $42.66 | $24.06 | 2,407,660 |
| 2015-12-14 | $39.79 | $41.37 | $39.52 | $41.36 | $23.33 | 1,297,600 |
| 2015-12-11 | $40.88 | $40.89 | $39.87 | $40.17 | $22.66 | 1,732,320 |
| 2015-12-10 | $41.21 | $41.90 | $41.01 | $41.37 | $23.33 | 1,903,830 |
| 2015-12-09 | $42.25 | $43.00 | $41.18 | $41.45 | $23.38 | 2,297,500 |
| 2015-12-08 | $41.40 | $43.79 | $41.31 | $42.65 | $24.06 | 3,560,280 |
| 2015-12-07 | $42.00 | $42.55 | $41.00 | $41.79 | $23.57 | 2,565,340 |
| 2015-12-04 | $42.24 | $43.50 | $41.50 | $42.09 | $23.74 | 2,228,030 |
| 2015-12-03 | $40.85 | $42.49 | $40.81 | $42.32 | $23.87 | 2,039,650 |
| 2015-12-02 | $43.22 | $43.65 | $39.50 | $40.94 | $23.09 | 2,987,630 |
| 2015-12-01 | $43.30 | $45.20 | $42.67 | $43.21 | $24.37 | 2,656,850 |
| 2015-11-30 | $42.80 | $44.00 | $40.40 | $43.76 | $24.68 | 3,255,320 |
| 2015-11-27 | $45.40 | $46.30 | $42.05 | $42.67 | $24.07 | 3,501,160 |
| 2015-11-26 | $48.00 | $48.00 | $45.50 | $45.91 | $25.89 | 4,296,590 |
| 2015-11-25 | $46.58 | $48.95 | $46.17 | $47.62 | $26.86 | 5,261,000 |
| 2015-11-24 | $45.45 | $46.86 | $44.48 | $46.82 | $26.41 | 5,003,420 |
| 2015-11-23 | $47.50 | $47.50 | $45.01 | $45.55 | $25.69 | 5,625,570 |
| 2015-11-20 | $44.79 | $48.64 | $44.22 | $47.59 | $26.84 | 10,811,040 |
| 2015-11-19 | $40.20 | $44.22 | $40.10 | $44.22 | $24.94 | 6,433,530 |
| 2015-11-18 | $41.19 | $41.39 | $40.12 | $40.20 | $22.67 | 2,572,860 |
| 2015-11-17 | $42.72 | $43.43 | $41.00 | $41.22 | $23.25 | 3,379,210 |
| 2015-11-16 | $41.20 | $42.70 | $41.00 | $42.67 | $24.07 | 2,699,320 |
| 2015-11-13 | $43.70 | $44.20 | $42.00 | $42.46 | $23.95 | 2,999,110 |
| 2015-11-12 | $45.00 | $45.50 | $43.59 | $44.38 | $25.03 | 4,937,530 |
| 2015-11-11 | $42.32 | $45.26 | $42.22 | $44.97 | $25.36 | 5,826,940 |
| 2015-11-10 | $42.09 | $43.98 | $42.09 | $42.49 | $23.96 | 3,340,650 |
| 2015-11-09 | $43.88 | $45.20 | $42.96 | $43.62 | $24.60 | 7,382,980 |
| 2015-11-06 | $41.00 | $42.33 | $40.90 | $42.33 | $23.87 | 1,703,970 |
| 2015-11-05 | $39.47 | $39.48 | $38.12 | $38.48 | $21.70 | 2,802,580 |
| 2015-11-04 | $37.71 | $39.32 | $37.71 | $39.30 | $22.17 | 4,411,590 |
| 2015-11-03 | $36.05 | $37.80 | $36.05 | $37.68 | $21.25 | 2,579,710 |
| 2015-11-02 | $35.60 | $37.21 | $35.13 | $35.89 | $20.24 | 1,591,440 |
| 2015-10-30 | $36.42 | $36.98 | $35.91 | $36.31 | $20.48 | 1,292,160 |
| 2015-10-29 | $37.00 | $37.19 | $36.08 | $36.62 | $20.65 | 1,931,890 |
| 2015-10-28 | $37.54 | $37.65 | $36.10 | $36.68 | $20.69 | 2,634,380 |
| 2015-10-27 | $37.46 | $38.09 | $35.77 | $37.84 | $21.34 | 2,082,240 |
| 2015-10-26 | $38.35 | $38.99 | $37.33 | $38.05 | $21.46 | 3,692,450 |
| 2015-10-23 | $36.30 | $36.90 | $35.60 | $36.77 | $20.74 | 2,342,800 |
| 2015-10-22 | $35.05 | $36.37 | $35.05 | $36.20 | $20.42 | 1,390,290 |
| 2015-10-21 | $38.01 | $38.15 | $34.65 | $34.90 | $19.68 | 2,633,100 |
| 2015-10-20 | $36.76 | $39.00 | $36.45 | $38.15 | $21.52 | 2,780,000 |
| 2015-10-19 | $37.15 | $37.31 | $35.62 | $36.78 | $20.74 | 1,626,540 |
| 2015-10-16 | $36.72 | $36.96 | $36.02 | $36.85 | $20.78 | 1,707,330 |
| 2015-10-15 | $35.20 | $36.60 | $35.00 | $36.51 | $20.59 | 1,394,200 |
| 2015-10-14 | $36.53 | $36.92 | $34.86 | $35.11 | $19.80 | 1,275,510 |
| 2015-10-13 | $36.30 | $36.95 | $35.87 | $36.80 | $20.76 | 1,723,440 |
| 2015-10-12 | $34.87 | $36.69 | $34.87 | $36.37 | $20.51 | 1,926,430 |
| 2015-10-09 | $34.60 | $35.17 | $34.24 | $34.87 | $19.67 | 1,193,190 |
| 2015-10-08 | $35.18 | $35.18 | $34.03 | $34.59 | $19.51 | 1,536,670 |
| 2015-10-07 | $33.16 | $33.16 | $33.16 | $33.16 | $18.70 | 0 |
| 2015-10-06 | $33.16 | $33.16 | $33.16 | $33.16 | $18.70 | 0 |
| 2015-10-05 | $33.16 | $33.16 | $33.16 | $33.16 | $18.70 | 0 |
| 2015-10-02 | $33.16 | $33.16 | $33.16 | $33.16 | $18.70 | 0 |
| 2015-10-01 | $33.16 | $33.16 | $33.16 | $33.16 | $18.70 | 0 |
| 2015-09-30 | $32.95 | $33.62 | $32.70 | $33.16 | $18.70 | 976,980 |
| 2015-09-29 | $33.40 | $33.50 | $32.30 | $32.76 | $18.48 | 784,630 |
| 2015-09-28 | $33.38 | $34.21 | $32.90 | $33.88 | $19.11 | 805,900 |
| 2015-09-25 | $33.90 | $34.20 | $32.16 | $34.05 | $19.20 | 1,467,920 |
| 2015-09-24 | $33.57 | $34.45 | $33.41 | $33.87 | $19.10 | 745,080 |
| 2015-09-23 | $33.99 | $34.07 | $33.36 | $33.64 | $18.97 | 1,384,050 |
| 2015-09-22 | $34.01 | $36.00 | $33.55 | $34.71 | $19.58 | 2,000,380 |
| 2015-09-21 | $33.10 | $34.49 | $32.71 | $34.23 | $19.31 | 1,922,140 |
| 2015-09-18 | $31.98 | $33.50 | $31.83 | $33.36 | $18.82 | 1,884,580 |
| 2015-09-17 | $31.90 | $33.53 | $31.50 | $31.83 | $17.95 | 1,997,280 |
| 2015-09-16 | $29.13 | $32.22 | $29.13 | $32.14 | $18.13 | 1,735,310 |
| 2015-09-15 | $29.67 | $30.28 | $29.04 | $29.29 | $16.52 | 1,409,200 |
| 2015-09-14 | $32.60 | $32.60 | $29.52 | $29.88 | $16.85 | 2,437,280 |
| 2015-09-11 | $32.49 | $32.62 | $31.70 | $32.29 | $18.21 | 1,486,110 |
| 2015-09-10 | $32.11 | $32.68 | $31.86 | $32.02 | $18.06 | 1,314,440 |
| 2015-09-09 | $31.45 | $33.00 | $31.00 | $32.80 | $18.50 | 2,940,290 |
| 2015-09-08 | $29.80 | $31.57 | $29.20 | $31.50 | $17.77 | 1,630,490 |
| 2015-09-07 | $30.00 | $31.87 | $29.88 | $30.18 | $17.02 | 1,556,170 |
| 2015-09-04 | $30.32 | $30.32 | $30.32 | $30.32 | $17.10 | 0 |
| 2015-09-03 | $30.32 | $30.32 | $30.32 | $30.32 | $17.10 | 0 |
| 2015-09-02 | $28.00 | $30.50 | $27.11 | $30.32 | $17.10 | 3,085,680 |
| 2015-09-01 | $31.87 | $31.87 | $29.00 | $29.58 | $16.68 | 1,786,300 |
| 2015-08-31 | $34.52 | $34.52 | $32.01 | $32.04 | $18.07 | 2,294,060 |
| 2015-08-28 | $33.76 | $34.90 | $32.56 | $34.83 | $19.64 | 3,650,270 |
| 2015-08-27 | $31.75 | $33.98 | $30.83 | $32.54 | $18.35 | 1,929,080 |
| 2015-08-26 | $33.03 | $33.97 | $31.00 | $31.22 | $17.61 | 2,391,190 |
| 2015-08-25 | $33.00 | $34.00 | $31.94 | $32.34 | $18.24 | 3,746,070 |
| 2015-08-24 | $37.99 | $37.99 | $35.49 | $35.49 | $20.02 | 2,890,500 |
| 2015-08-21 | $42.00 | $42.47 | $39.39 | $39.43 | $22.24 | 2,218,330 |
| 2015-08-20 | $42.98 | $44.77 | $42.00 | $43.01 | $24.26 | 1,619,950 |
| 2015-08-19 | $42.00 | $44.30 | $39.90 | $43.98 | $24.81 | 2,190,640 |
| 2015-08-18 | $48.18 | $49.00 | $43.34 | $43.34 | $24.44 | 2,895,930 |
| 2015-08-17 | $47.40 | $48.61 | $47.02 | $48.16 | $27.16 | 2,050,660 |
| 2015-08-14 | $47.94 | $48.98 | $47.12 | $47.67 | $26.89 | 2,071,520 |
| 2015-08-13 | $46.22 | $48.00 | $46.22 | $47.98 | $27.06 | 1,513,230 |
| 2015-08-12 | $48.18 | $48.99 | $46.10 | $46.58 | $26.27 | 2,917,960 |
| 2015-08-11 | $48.50 | $50.90 | $47.88 | $48.80 | $27.52 | 3,587,390 |
| 2015-08-10 | $47.10 | $49.50 | $46.80 | $49.11 | $27.70 | 4,132,500 |
| 2015-08-07 | $46.80 | $48.49 | $46.80 | $47.21 | $26.63 | 1,660,570 |
| 2015-08-06 | $45.80 | $48.00 | $45.01 | $46.78 | $26.38 | 1,970,260 |
| 2015-08-05 | $48.21 | $48.82 | $46.77 | $46.85 | $26.42 | 2,661,000 |
| 2015-08-04 | $46.88 | $49.50 | $45.20 | $49.26 | $27.78 | 4,511,300 |
| 2015-08-03 | $44.78 | $48.00 | $43.99 | $47.98 | $27.06 | 4,920,800 |
| 2015-07-31 | $42.58 | $46.78 | $42.57 | $46.18 | $26.05 | 5,659,950 |
| 2015-07-30 | $43.38 | $45.80 | $42.60 | $43.44 | $24.50 | 3,422,390 |
| 2015-07-29 | $41.06 | $43.50 | $40.18 | $43.38 | $24.47 | 2,378,320 |
| 2015-07-28 | $39.60 | $41.99 | $37.64 | $41.00 | $23.12 | 5,056,370 |
| 2015-07-27 | $45.38 | $45.99 | $41.82 | $41.82 | $23.59 | 3,828,120 |
| 2015-07-24 | $47.98 | $48.38 | $46.00 | $46.47 | $26.21 | 3,683,780 |
| 2015-07-23 | $46.08 | $48.00 | $45.60 | $47.77 | $26.94 | 3,610,420 |
| 2015-07-22 | $46.92 | $49.00 | $45.00 | $46.32 | $26.13 | 4,735,560 |
| 2015-07-21 | $43.00 | $48.21 | $42.30 | $48.14 | $27.15 | 4,283,990 |
| 2015-07-20 | $43.30 | $44.98 | $42.68 | $43.83 | $24.72 | 4,220,220 |
| 2015-07-17 | $41.00 | $44.10 | $41.00 | $43.48 | $24.52 | 4,047,660 |
| 2015-07-16 | $42.40 | $43.99 | $38.16 | $40.95 | $23.10 | 4,490,560 |
| 2015-07-15 | $44.80 | $44.98 | $42.40 | $42.40 | $23.91 | 3,562,710 |
| 2015-07-14 | $46.51 | $51.35 | $45.10 | $47.11 | $26.57 | 7,797,150 |
| 2015-07-13 | $45.18 | $47.43 | $43.57 | $47.43 | $26.75 | 6,481,430 |
| 2015-07-10 | $43.12 | $43.12 | $41.12 | $43.12 | $24.32 | 1,792,720 |
| 2015-07-09 | $35.70 | $39.20 | $35.70 | $39.20 | $22.11 | 4,581,950 |
| 2015-07-08 | $33.27 | $38.00 | $33.27 | $35.64 | $20.10 | 10,525,830 |
| 2015-07-07 | $39.94 | $43.00 | $36.97 | $36.97 | $20.85 | 5,765,110 |
| 2015-07-06 | $44.32 | $44.32 | $36.99 | $41.08 | $23.17 | 5,201,290 |
| 2015-07-03 | $41.00 | $44.31 | $39.00 | $40.29 | $22.72 | 3,437,170 |
| 2015-07-02 | $45.40 | $45.64 | $41.00 | $42.04 | $23.71 | 4,059,340 |
| 2015-07-01 | $48.32 | $50.09 | $44.90 | $44.99 | $25.37 | 4,136,290 |
| 2015-06-30 | $46.00 | $50.38 | $42.33 | $48.91 | $27.59 | 4,098,760 |
| 2015-06-29 | $53.35 | $53.44 | $46.72 | $46.72 | $26.35 | 4,435,200 |
| 2015-06-26 | $56.49 | $56.49 | $51.89 | $51.91 | $29.28 | 3,687,370 |
| 2015-06-25 | $59.99 | $62.69 | $56.80 | $57.66 | $32.52 | 3,207,700 |
| 2015-06-24 | $58.82 | $60.18 | $58.50 | $59.68 | $33.66 | 3,419,500 |
| 2015-06-23 | $58.00 | $58.79 | $55.02 | $58.61 | $33.06 | 2,755,240 |
| 2015-06-22 | $57.11 | $57.11 | $57.11 | $57.11 | $32.21 | 0 |
| 2015-06-19 | $60.02 | $60.96 | $55.28 | $57.11 | $32.21 | 3,882,600 |
| 2015-06-18 | $64.60 | $64.60 | $61.40 | $61.42 | $34.64 | 2,522,430 |
| 2015-06-17 | $63.48 | $64.98 | $62.00 | $64.69 | $36.49 | 2,764,540 |
| 2015-06-16 | $64.50 | $64.50 | $62.10 | $63.28 | $35.69 | 3,091,230 |
| 2015-06-15 | $68.19 | $68.26 | $64.52 | $64.98 | $36.65 | 4,653,880 |
| 2015-06-12 | $68.30 | $70.68 | $68.00 | $68.29 | $38.52 | 4,262,310 |
| 2015-06-11 | $67.52 | $68.49 | $66.60 | $68.36 | $38.56 | 3,497,750 |
| 2015-06-10 | $65.01 | $68.94 | $65.00 | $67.60 | $38.13 | 5,057,580 |
| 2015-06-09 | $64.37 | $66.40 | $64.01 | $65.31 | $36.84 | 3,255,960 |
| 2015-06-08 | $67.46 | $67.77 | $63.02 | $64.33 | $36.28 | 4,928,470 |
| 2015-06-05 | $66.99 | $68.98 | $65.50 | $66.87 | $37.72 | 5,366,660 |
| 2015-06-04 | $68.88 | $69.56 | $62.60 | $65.99 | $37.22 | 7,245,730 |
| 2015-06-03 | $72.90 | $73.60 | $69.00 | $69.56 | $39.23 | 6,265,170 |
| 2015-06-02 | $71.80 | $74.00 | $69.41 | $72.98 | $41.16 | 6,594,880 |
| 2015-06-01 | $69.40 | $73.57 | $68.88 | $71.84 | $40.52 | 6,272,900 |
| 2015-05-29 | $66.90 | $70.50 | $65.61 | $68.72 | $38.76 | 7,080,320 |
| 2015-05-28 | $69.66 | $75.37 | $66.00 | $66.20 | $37.34 | 8,505,480 |
| 2015-05-27 | $68.00 | $72.88 | $65.00 | $70.40 | $39.71 | 8,104,320 |
| 2015-05-26 | $66.51 | $68.99 | $65.70 | $67.97 | $38.34 | 6,063,320 |
| 2015-05-25 | $63.60 | $68.42 | $63.10 | $66.32 | $37.41 | 5,364,020 |
| 2015-05-22 | $63.06 | $65.79 | $61.00 | $64.29 | $36.26 | 5,166,910 |
| 2015-05-21 | $61.88 | $64.40 | $61.50 | $62.76 | $35.30 | 4,734,810 |
| 2015-05-20 | $63.45 | $65.90 | $61.80 | $61.85 | $34.79 | 6,090,530 |
| 2015-05-19 | $62.70 | $63.82 | $61.00 | $63.21 | $35.55 | 5,778,510 |
| 2015-05-18 | $58.79 | $63.87 | $58.60 | $62.78 | $35.31 | 7,111,000 |
| 2015-05-15 | $60.45 | $61.45 | $57.95 | $59.50 | $33.47 | 7,327,370 |
| 2015-05-14 | $54.85 | $60.35 | $54.27 | $60.35 | $33.94 | 9,512,630 |
| 2015-05-13 | $56.85 | $57.46 | $54.47 | $54.86 | $30.86 | 8,579,230 |
| 2015-05-12 | $55.61 | $57.30 | $55.61 | $56.69 | $31.88 | 4,736,190 |
| 2015-05-11 | $53.90 | $55.56 | $53.40 | $55.53 | $31.23 | 3,484,450 |
| 2015-05-08 | $51.75 | $53.40 | $51.30 | $53.24 | $29.94 | 2,006,300 |
| 2015-05-07 | $52.00 | $52.47 | $50.79 | $50.93 | $28.64 | 1,844,240 |
China Wafer Level CSP Company Ltd (603005) News Headlines
Recent China Wafer Level CSP Company Ltd (603005) News
Similar Companies to China Wafer Level CSP Company Ltd (603005) 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 | -- | -- | -- |