Zhejiang Wazam New Materials Company Ltd (603186) Exchange: SHG
Data as of July 9, 2025
$31.79 ($0.80) 2.58%
Zhejiang Wazam New Materials Company Ltd - Daily Information
Click for more stock information on Zhejiang Wazam New Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $30.99 |
| Previous Close | $31.79 |
| High | $32.40 |
| Low | $30.57 |
| Adjusted Open | $30.99 |
| Previous Adjusted Close | $31.79 |
| Adjusted High | $32.40 |
| Adjusted Low | $30.57 |
About Zhejiang Wazam New Materials Company Ltd (603186)
Invest in Zhejiang Wazam New Materials Company Ltd (603186)
Historical Stock Data for Zhejiang Wazam New Materials Company Ltd (603186)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $30.99 | $32.40 | $30.57 | $31.79 | $31.79 | 12,973,600 |
| 2025-07-07 | $30.80 | $31.80 | $30.50 | $30.99 | $30.99 | 9,898,420 |
| 2025-07-04 | $31.37 | $32.35 | $30.90 | $31.05 | $31.05 | 16,651,710 |
| 2025-07-03 | $29.20 | $31.93 | $29.20 | $31.58 | $31.58 | 18,561,270 |
| 2025-07-02 | $30.66 | $31.28 | $29.68 | $29.68 | $29.68 | 10,302,300 |
| 2025-06-30 | $30.00 | $30.65 | $29.58 | $30.18 | $30.18 | 12,984,910 |
| 2025-06-27 | $28.88 | $31.47 | $28.65 | $29.51 | $29.51 | 15,786,090 |
| 2025-06-26 | $28.66 | $29.67 | $28.61 | $29.17 | $29.17 | 12,742,690 |
| 2025-06-25 | $28.97 | $29.51 | $28.41 | $28.75 | $28.75 | 12,297,070 |
| 2025-06-24 | $28.90 | $29.20 | $28.59 | $28.98 | $28.98 | 15,766,930 |
| 2025-06-23 | $27.44 | $29.96 | $27.34 | $28.92 | $28.92 | 19,901,950 |
| 2025-06-20 | $27.68 | $28.26 | $27.21 | $27.24 | $27.24 | 11,113,810 |
| 2025-06-19 | $26.90 | $28.38 | $26.85 | $27.75 | $27.75 | 15,667,520 |
| 2025-06-18 | $25.65 | $27.20 | $25.55 | $26.92 | $26.92 | 8,528,150 |
| 2025-06-17 | $26.13 | $26.31 | $25.50 | $25.65 | $25.65 | 2,637,100 |
| 2025-06-13 | $25.59 | $25.90 | $25.21 | $25.29 | $25.29 | 3,281,100 |
| 2025-06-12 | $25.81 | $26.32 | $25.41 | $25.88 | $25.88 | 2,166,100 |
| 2025-06-11 | $25.93 | $26.50 | $25.93 | $26.00 | $26.00 | 2,422,300 |
| 2025-06-10 | $26.45 | $26.53 | $25.56 | $25.93 | $25.93 | 2,859,760 |
| 2025-06-09 | $26.59 | $26.78 | $26.35 | $26.45 | $26.45 | 2,690,070 |
| 2025-06-06 | $26.22 | $26.57 | $26.08 | $26.51 | $26.51 | 2,680,720 |
| 2025-06-05 | $25.75 | $26.35 | $25.36 | $26.32 | $26.32 | 4,324,800 |
| 2025-06-04 | $25.17 | $26.08 | $25.17 | $25.64 | $25.64 | 3,516,900 |
| 2025-06-03 | $25.19 | $25.60 | $25.10 | $25.14 | $25.14 | 2,548,100 |
| 2025-05-30 | $26.03 | $26.31 | $25.35 | $25.37 | $25.37 | 4,455,900 |
| 2025-05-29 | $25.50 | $26.91 | $25.50 | $26.57 | $26.57 | 5,134,000 |
| 2025-05-28 | $25.63 | $25.99 | $25.31 | $25.50 | $25.50 | 2,200,400 |
| 2025-05-27 | $25.94 | $26.12 | $25.51 | $25.69 | $25.69 | 2,472,000 |
| 2025-05-26 | $26.03 | $26.28 | $25.75 | $26.10 | $26.10 | 3,648,200 |
| 2025-05-23 | $25.84 | $26.22 | $25.50 | $25.56 | $25.56 | 3,454,000 |
| 2025-05-22 | $26.27 | $26.55 | $25.72 | $25.78 | $25.78 | 3,379,200 |
| 2025-05-21 | $26.70 | $26.72 | $26.13 | $26.33 | $26.33 | 2,626,100 |
| 2025-05-20 | $26.50 | $26.93 | $26.12 | $26.78 | $26.78 | 2,897,700 |
| 2025-05-19 | $26.68 | $26.84 | $26.14 | $26.50 | $26.50 | 2,818,300 |
| 2025-05-16 | $26.47 | $27.04 | $26.30 | $26.65 | $26.65 | 4,407,800 |
| 2025-05-15 | $26.73 | $26.74 | $26.12 | $26.30 | $26.30 | 5,003,600 |
| 2025-05-14 | $27.13 | $27.80 | $26.55 | $26.77 | $26.77 | 7,470,800 |
| 2025-05-13 | $26.80 | $27.70 | $26.76 | $26.93 | $26.93 | 7,192,700 |
| 2025-05-12 | $26.76 | $26.94 | $26.36 | $26.64 | $26.64 | 4,258,100 |
| 2025-05-09 | $26.89 | $26.95 | $26.30 | $26.54 | $26.54 | 5,242,100 |
| 2025-05-08 | $27.14 | $27.40 | $26.92 | $27.02 | $27.02 | 4,763,600 |
| 2025-05-07 | $27.30 | $27.43 | $26.77 | $27.14 | $27.14 | 7,180,700 |
| 2025-05-06 | $27.05 | $27.44 | $26.90 | $27.24 | $27.24 | 8,186,400 |
| 2025-04-30 | $26.47 | $27.20 | $26.11 | $26.72 | $26.72 | 9,022,900 |
| 2025-04-29 | $26.40 | $26.97 | $26.03 | $26.30 | $26.30 | 8,336,600 |
| 2025-04-28 | $25.76 | $27.35 | $25.76 | $26.58 | $26.58 | 10,900,600 |
| 2025-04-25 | $25.06 | $26.19 | $24.72 | $25.69 | $25.69 | 7,986,100 |
| 2025-04-24 | $25.32 | $25.60 | $24.86 | $25.05 | $25.05 | 7,065,600 |
| 2025-04-23 | $24.91 | $25.77 | $24.91 | $25.31 | $25.31 | 13,687,900 |
| 2025-04-22 | $24.29 | $25.82 | $24.29 | $24.47 | $24.47 | 15,169,630 |
| 2025-04-21 | $22.68 | $23.47 | $22.37 | $23.47 | $23.47 | 4,689,310 |
| 2025-04-18 | $22.06 | $22.92 | $22.06 | $22.76 | $22.76 | 4,525,700 |
| 2025-04-17 | $21.73 | $22.53 | $21.67 | $22.10 | $22.10 | 3,040,100 |
| 2025-04-16 | $22.80 | $22.80 | $21.52 | $21.87 | $21.87 | 3,427,600 |
| 2025-04-15 | $22.57 | $22.82 | $22.18 | $22.38 | $22.38 | 3,526,600 |
| 2025-04-14 | $22.44 | $23.33 | $22.36 | $22.83 | $22.83 | 5,237,800 |
| 2025-04-11 | $21.70 | $22.37 | $21.53 | $22.20 | $22.20 | 4,052,300 |
| 2025-04-10 | $21.85 | $22.18 | $21.55 | $21.69 | $21.69 | 4,592,260 |
| 2025-04-09 | $20.08 | $21.30 | $18.68 | $21.17 | $21.17 | 5,790,700 |
| 2025-04-08 | $20.93 | $22.21 | $20.23 | $20.48 | $20.48 | 9,111,420 |
| 2025-04-07 | $23.21 | $23.46 | $22.48 | $22.48 | $22.48 | 2,698,800 |
| 2025-04-03 | $25.18 | $25.43 | $24.53 | $24.98 | $24.98 | 5,558,900 |
| 2025-04-02 | $25.53 | $26.60 | $25.50 | $25.56 | $25.56 | 7,138,120 |
| 2025-04-01 | $26.38 | $26.52 | $25.63 | $25.63 | $25.63 | 12,616,490 |
| 2025-03-31 | $25.77 | $27.85 | $25.77 | $26.84 | $26.84 | 18,457,010 |
| 2025-03-28 | $25.68 | $26.80 | $25.32 | $25.32 | $25.32 | 5,787,300 |
| 2025-03-27 | $25.01 | $26.26 | $24.50 | $25.57 | $25.57 | 5,992,300 |
| 2025-03-26 | $25.05 | $25.48 | $24.89 | $24.94 | $24.94 | 3,186,360 |
| 2025-03-25 | $25.89 | $25.94 | $25.00 | $25.15 | $25.15 | 3,294,300 |
| 2025-03-24 | $27.15 | $27.19 | $25.39 | $25.91 | $25.91 | 4,470,100 |
| 2025-03-21 | $27.19 | $27.97 | $27.00 | $27.10 | $27.10 | 3,514,900 |
| 2025-03-20 | $27.49 | $27.98 | $27.38 | $27.49 | $27.49 | 3,861,600 |
| 2025-03-19 | $28.40 | $28.46 | $27.36 | $27.62 | $27.62 | 6,347,900 |
| 2025-03-18 | $28.65 | $28.99 | $28.37 | $28.60 | $28.60 | 5,554,200 |
| 2025-03-17 | $28.70 | $29.14 | $28.10 | $28.58 | $28.58 | 7,493,200 |
| 2025-03-14 | $28.01 | $29.36 | $27.99 | $28.70 | $28.70 | 11,812,950 |
| 2025-03-13 | $27.52 | $30.00 | $27.52 | $28.40 | $28.40 | 12,319,000 |
| 2025-03-12 | $27.78 | $27.99 | $27.50 | $27.76 | $27.76 | 6,688,200 |
| 2025-03-11 | $26.58 | $27.98 | $26.58 | $27.73 | $27.73 | 8,999,200 |
| 2025-03-10 | $26.43 | $27.16 | $26.24 | $27.00 | $27.00 | 5,873,000 |
| 2025-03-07 | $27.07 | $27.07 | $26.34 | $26.50 | $26.50 | 5,189,800 |
| 2025-03-06 | $27.55 | $27.56 | $26.78 | $27.07 | $27.07 | 8,478,900 |
| 2025-03-05 | $25.99 | $27.97 | $25.56 | $27.55 | $27.55 | 11,875,030 |
| 2025-03-04 | $25.41 | $26.06 | $25.37 | $25.98 | $25.98 | 4,639,000 |
| 2025-03-03 | $25.62 | $26.40 | $25.01 | $25.95 | $25.95 | 5,424,200 |
| 2025-02-28 | $27.10 | $27.34 | $25.41 | $25.53 | $25.53 | 7,982,700 |
| 2025-02-27 | $28.20 | $28.23 | $26.90 | $27.46 | $27.46 | 7,861,780 |
| 2025-02-26 | $27.90 | $29.49 | $27.90 | $28.20 | $28.20 | 14,330,300 |
| 2025-02-25 | $27.00 | $27.66 | $26.62 | $27.48 | $27.48 | 5,887,100 |
| 2025-02-24 | $27.43 | $28.10 | $27.15 | $27.46 | $27.46 | 7,435,450 |
| 2025-02-20 | $26.00 | $26.89 | $25.48 | $26.74 | $26.74 | 9,092,420 |
| 2025-02-19 | $25.40 | $26.24 | $25.22 | $26.00 | $26.00 | 6,484,130 |
| 2025-02-18 | $25.80 | $27.50 | $25.53 | $25.54 | $25.54 | 8,660,500 |
| 2025-02-17 | $25.54 | $26.03 | $25.35 | $25.70 | $25.70 | 6,711,290 |
| 2025-02-14 | $25.32 | $26.15 | $25.16 | $25.69 | $25.69 | 7,280,480 |
| 2025-02-13 | $25.68 | $25.85 | $25.26 | $25.33 | $25.33 | 4,497,450 |
| 2025-02-12 | $25.38 | $26.30 | $25.22 | $25.66 | $25.66 | 4,943,900 |
| 2025-02-11 | $25.90 | $26.15 | $25.22 | $25.43 | $25.43 | 9,906,900 |
| 2025-02-10 | $25.58 | $28.08 | $25.50 | $26.61 | $26.61 | 14,448,800 |
| 2025-02-07 | $25.35 | $26.10 | $25.21 | $25.53 | $25.53 | 6,620,400 |
| 2025-02-06 | $25.22 | $25.43 | $24.88 | $25.32 | $25.32 | 4,226,100 |
| 2025-02-05 | $24.50 | $25.27 | $24.10 | $25.13 | $25.13 | 4,207,600 |
| 2025-01-27 | $24.39 | $24.75 | $23.99 | $24.05 | $24.05 | 2,135,100 |
| 2025-01-24 | $24.11 | $24.78 | $24.11 | $24.39 | $24.39 | 2,498,600 |
| 2025-01-23 | $24.92 | $25.56 | $24.28 | $24.28 | $24.28 | 3,612,200 |
| 2025-01-22 | $24.40 | $25.10 | $24.38 | $24.76 | $24.76 | 3,554,600 |
| 2025-01-21 | $25.15 | $25.19 | $24.33 | $24.74 | $24.74 | 4,891,600 |
| 2025-01-20 | $24.74 | $25.50 | $24.26 | $25.24 | $25.24 | 5,544,900 |
| 2025-01-17 | $23.99 | $24.89 | $23.89 | $24.51 | $24.51 | 5,300,100 |
| 2025-01-16 | $24.12 | $24.94 | $23.95 | $24.47 | $24.47 | 6,483,750 |
| 2025-01-15 | $24.05 | $24.32 | $23.84 | $23.96 | $23.96 | 3,093,700 |
| 2025-01-14 | $23.25 | $24.22 | $23.20 | $24.17 | $24.17 | 4,796,300 |
| 2025-01-13 | $22.97 | $23.50 | $22.31 | $23.25 | $23.25 | 3,362,600 |
| 2025-01-09 | $22.27 | $24.53 | $22.08 | $24.53 | $24.53 | 3,892,300 |
| 2025-01-08 | $22.60 | $22.63 | $21.67 | $22.30 | $22.30 | 2,987,250 |
| 2025-01-07 | $21.98 | $22.65 | $21.92 | $22.60 | $22.60 | 2,215,500 |
| 2025-01-06 | $22.15 | $22.45 | $21.55 | $21.93 | $21.93 | 2,390,600 |
| 2025-01-03 | $23.59 | $23.65 | $22.19 | $22.23 | $22.23 | 3,065,700 |
| 2025-01-02 | $23.95 | $24.32 | $23.20 | $23.50 | $23.50 | 2,757,300 |
| 2024-12-31 | $25.01 | $25.50 | $24.01 | $24.09 | $24.09 | 3,270,300 |
| 2024-12-30 | $24.94 | $25.20 | $24.21 | $24.92 | $24.92 | 2,638,300 |
| 2024-12-27 | $25.00 | $25.59 | $24.73 | $24.99 | $24.99 | 3,493,800 |
| 2024-12-26 | $24.22 | $25.88 | $24.08 | $25.12 | $25.12 | 5,382,800 |
| 2024-12-25 | $25.01 | $25.01 | $23.91 | $24.20 | $24.20 | 4,351,500 |
| 2024-12-24 | $25.65 | $25.70 | $24.79 | $25.07 | $25.07 | 3,069,500 |
| 2024-12-23 | $26.50 | $26.83 | $25.45 | $25.45 | $25.45 | 3,315,100 |
| 2024-12-20 | $25.95 | $26.80 | $25.88 | $26.31 | $26.31 | 2,977,700 |
| 2024-12-19 | $25.68 | $26.30 | $25.58 | $26.06 | $26.06 | 2,535,800 |
| 2024-12-18 | $25.98 | $26.45 | $25.50 | $25.98 | $25.98 | 2,985,700 |
| 2024-12-17 | $27.52 | $27.89 | $26.10 | $26.18 | $26.18 | 3,838,660 |
| 2024-12-16 | $27.77 | $28.36 | $27.46 | $27.66 | $27.66 | 3,374,350 |
| 2024-12-13 | $27.70 | $28.08 | $27.12 | $27.84 | $27.84 | 4,086,700 |
| 2024-12-12 | $28.01 | $28.12 | $27.56 | $27.90 | $27.90 | 2,885,400 |
| 2024-12-11 | $27.39 | $28.28 | $27.16 | $28.06 | $28.06 | 3,947,900 |
| 2024-12-10 | $27.78 | $27.84 | $27.03 | $27.39 | $27.39 | 4,125,800 |
| 2024-12-09 | $28.10 | $28.10 | $26.87 | $27.06 | $27.06 | 4,328,800 |
| 2024-12-06 | $27.85 | $28.25 | $27.27 | $28.09 | $28.09 | 3,118,500 |
| 2024-12-05 | $28.05 | $28.36 | $27.69 | $27.82 | $27.82 | 2,743,500 |
| 2024-12-04 | $28.88 | $29.00 | $28.10 | $28.17 | $28.17 | 2,178,500 |
| 2024-12-03 | $28.30 | $28.83 | $28.05 | $28.36 | $28.36 | 2,727,900 |
| 2024-12-02 | $28.14 | $28.56 | $27.92 | $28.52 | $28.52 | 4,327,260 |
| 2024-11-29 | $27.85 | $28.75 | $27.65 | $28.32 | $28.32 | 3,145,800 |
| 2024-11-28 | $28.00 | $28.43 | $27.52 | $28.02 | $28.02 | 3,482,600 |
| 2024-11-27 | $28.30 | $28.32 | $26.80 | $28.23 | $28.23 | 4,983,700 |
| 2024-11-26 | $30.28 | $30.28 | $28.30 | $28.37 | $28.37 | 6,334,100 |
| 2024-11-25 | $29.50 | $31.59 | $28.88 | $30.46 | $30.46 | 6,980,830 |
| 2024-11-22 | $31.73 | $32.70 | $29.72 | $29.75 | $29.75 | 8,259,750 |
| 2024-11-21 | $29.59 | $32.00 | $29.42 | $31.73 | $31.73 | 10,314,150 |
| 2024-11-20 | $29.74 | $30.20 | $29.08 | $29.70 | $29.70 | 7,447,100 |
| 2024-11-19 | $30.48 | $30.80 | $29.05 | $29.90 | $29.90 | 6,220,820 |
| 2024-11-18 | $32.00 | $32.00 | $29.51 | $30.34 | $30.34 | 6,743,300 |
| 2024-11-15 | $32.38 | $33.90 | $32.12 | $32.36 | $32.36 | 7,693,650 |
| 2024-11-14 | $34.83 | $34.90 | $32.60 | $32.85 | $32.85 | 13,894,060 |
| 2024-11-13 | $31.32 | $33.95 | $31.20 | $33.83 | $33.83 | 13,830,660 |
| 2024-11-12 | $30.48 | $32.10 | $30.48 | $31.64 | $31.64 | 15,859,570 |
| 2024-11-11 | $28.20 | $30.58 | $28.14 | $30.46 | $30.46 | 14,667,280 |
| 2024-11-08 | $28.05 | $28.99 | $28.03 | $28.20 | $28.20 | 8,047,780 |
| 2024-11-07 | $27.54 | $28.38 | $27.35 | $27.94 | $27.94 | 5,622,200 |
| 2024-11-06 | $28.60 | $28.93 | $27.56 | $27.83 | $27.83 | 10,793,990 |
| 2024-11-05 | $27.20 | $29.70 | $26.77 | $28.79 | $28.79 | 13,315,380 |
| 2024-11-04 | $27.98 | $28.10 | $26.88 | $27.22 | $27.22 | 7,499,400 |
| 2024-11-01 | $27.60 | $29.00 | $27.00 | $27.78 | $27.78 | 13,365,690 |
| 2024-10-31 | $26.27 | $28.04 | $25.89 | $27.48 | $27.48 | 9,911,770 |
| 2024-10-30 | $26.07 | $26.67 | $25.75 | $26.27 | $26.27 | 5,531,910 |
| 2024-10-29 | $26.90 | $27.48 | $26.30 | $26.32 | $26.32 | 7,373,100 |
| 2024-10-28 | $27.00 | $27.21 | $26.30 | $26.93 | $26.93 | 8,409,530 |
| 2024-10-25 | $27.80 | $28.34 | $27.50 | $27.93 | $27.93 | 5,965,630 |
| 2024-10-24 | $27.52 | $27.87 | $27.08 | $27.73 | $27.73 | 5,324,800 |
| 2024-10-23 | $28.18 | $28.33 | $27.59 | $27.69 | $27.69 | 8,683,500 |
| 2024-10-22 | $29.61 | $29.61 | $28.06 | $28.50 | $28.50 | 12,742,030 |
| 2024-10-21 | $28.10 | $30.10 | $27.86 | $29.90 | $29.90 | 18,644,420 |
| 2024-10-18 | $27.22 | $28.44 | $27.11 | $27.90 | $27.90 | 14,200,870 |
| 2024-10-17 | $27.80 | $29.34 | $27.13 | $27.24 | $27.24 | 16,330,960 |
| 2024-10-16 | $26.12 | $28.28 | $25.90 | $28.05 | $28.05 | 16,580,580 |
| 2024-10-15 | $26.28 | $28.00 | $25.77 | $27.09 | $27.09 | 11,316,490 |
| 2024-10-14 | $25.00 | $26.50 | $24.58 | $26.27 | $26.27 | 6,888,300 |
| 2024-10-11 | $27.26 | $27.26 | $24.63 | $25.08 | $25.08 | 8,735,700 |
| 2024-10-10 | $27.60 | $28.50 | $26.42 | $27.25 | $27.25 | 11,058,150 |
| 2024-10-09 | $27.05 | $28.99 | $26.26 | $27.60 | $27.60 | 16,040,430 |
| 2024-10-08 | $27.94 | $27.94 | $25.78 | $27.93 | $27.93 | 12,930,700 |
| 2024-09-30 | $24.10 | $25.40 | $23.26 | $25.40 | $25.40 | 11,895,630 |
| 2024-09-27 | $22.33 | $23.15 | $22.11 | $23.09 | $23.09 | 4,825,300 |
| 2024-09-26 | $21.37 | $22.07 | $21.22 | $22.07 | $22.07 | 5,428,800 |
| 2024-09-25 | $21.58 | $22.18 | $21.36 | $21.45 | $21.45 | 6,324,600 |
| 2024-09-24 | $21.08 | $21.70 | $20.65 | $21.58 | $21.58 | 5,685,790 |
| 2024-09-23 | $20.84 | $21.54 | $20.58 | $21.01 | $21.01 | 4,121,100 |
| 2024-09-20 | $21.09 | $21.26 | $20.68 | $20.83 | $20.83 | 3,472,780 |
| 2024-09-19 | $20.97 | $21.23 | $20.70 | $20.98 | $20.98 | 4,490,120 |
| 2024-09-18 | $21.72 | $21.93 | $20.70 | $20.82 | $20.82 | 3,982,900 |
| 2024-09-13 | $22.32 | $22.65 | $21.69 | $21.70 | $21.70 | 4,827,900 |
| 2024-09-12 | $23.46 | $23.65 | $22.22 | $22.32 | $22.32 | 6,350,200 |
| 2024-09-11 | $23.41 | $24.23 | $22.98 | $23.19 | $23.19 | 5,347,100 |
| 2024-09-10 | $23.33 | $23.80 | $22.88 | $23.65 | $23.65 | 5,162,300 |
| 2024-09-09 | $23.33 | $24.85 | $23.23 | $23.46 | $23.46 | 5,841,700 |
| 2024-09-06 | $24.10 | $24.59 | $23.60 | $23.66 | $23.66 | 10,805,700 |
| 2024-09-05 | $23.98 | $25.76 | $23.98 | $24.95 | $24.95 | 13,370,720 |
| 2024-09-04 | $24.33 | $25.19 | $23.69 | $24.33 | $24.33 | 13,519,200 |
| 2024-09-03 | $23.70 | $24.80 | $23.36 | $24.22 | $24.22 | 14,539,100 |
| 2024-09-02 | $23.45 | $25.28 | $23.45 | $24.37 | $24.37 | 20,837,290 |
| 2024-08-30 | $21.69 | $23.80 | $21.61 | $22.98 | $22.98 | 13,372,290 |
| 2024-08-29 | $21.31 | $21.88 | $21.00 | $21.70 | $21.70 | 6,768,710 |
| 2024-08-28 | $21.34 | $21.78 | $21.05 | $21.54 | $21.54 | 6,305,600 |
| 2024-08-27 | $22.13 | $22.94 | $21.27 | $21.40 | $21.40 | 9,100,800 |
| 2024-08-26 | $22.13 | $22.99 | $21.53 | $22.67 | $22.67 | 10,551,380 |
| 2024-08-23 | $22.82 | $23.15 | $21.90 | $22.54 | $22.54 | 13,274,440 |
| 2024-08-22 | $24.67 | $24.89 | $22.68 | $22.86 | $22.86 | 16,221,200 |
| 2024-08-21 | $21.69 | $23.91 | $21.63 | $23.91 | $23.91 | 10,737,940 |
| 2024-08-20 | $23.10 | $23.28 | $21.74 | $21.74 | $21.74 | 12,251,180 |
| 2024-08-19 | $23.00 | $24.82 | $23.00 | $24.15 | $24.15 | 17,909,660 |
| 2024-08-16 | $22.11 | $23.54 | $21.55 | $22.57 | $22.57 | 17,013,270 |
| 2024-08-15 | $19.70 | $21.63 | $19.31 | $21.63 | $21.63 | 11,770,640 |
| 2024-08-14 | $19.63 | $20.28 | $19.60 | $19.66 | $19.66 | 2,342,000 |
| 2024-08-13 | $19.37 | $19.58 | $19.14 | $19.45 | $19.45 | 1,360,000 |
| 2024-08-12 | $19.52 | $19.66 | $19.20 | $19.30 | $19.30 | 1,377,200 |
| 2024-08-09 | $19.65 | $19.89 | $19.50 | $19.58 | $19.58 | 1,659,780 |
| 2024-08-08 | $19.57 | $19.75 | $19.08 | $19.36 | $19.36 | 1,735,800 |
| 2024-08-07 | $19.60 | $19.88 | $19.45 | $19.59 | $19.59 | 1,515,950 |
| 2024-08-06 | $19.20 | $19.69 | $19.18 | $19.58 | $19.58 | 2,653,220 |
| 2024-08-05 | $19.90 | $20.05 | $19.00 | $19.01 | $19.01 | 3,093,380 |
| 2024-08-02 | $20.59 | $20.75 | $19.99 | $19.99 | $19.99 | 3,559,300 |
| 2024-08-01 | $21.00 | $21.15 | $20.54 | $20.78 | $20.78 | 2,974,330 |
| 2024-07-31 | $20.40 | $20.92 | $20.14 | $20.83 | $20.83 | 2,966,710 |
| 2024-07-30 | $20.35 | $20.59 | $20.05 | $20.25 | $20.25 | 1,620,400 |
| 2024-07-29 | $20.52 | $20.63 | $20.14 | $20.35 | $20.35 | 1,508,300 |
| 2024-07-26 | $20.19 | $20.54 | $20.05 | $20.43 | $20.43 | 1,860,800 |
| 2024-07-25 | $20.28 | $20.44 | $19.70 | $20.05 | $20.05 | 2,419,200 |
| 2024-07-24 | $20.77 | $21.45 | $20.30 | $20.34 | $20.34 | 3,417,000 |
| 2024-07-23 | $21.68 | $21.80 | $20.74 | $20.77 | $20.77 | 3,080,280 |
| 2024-07-22 | $21.21 | $22.16 | $21.01 | $22.00 | $22.00 | 3,233,100 |
| 2024-07-19 | $20.78 | $21.44 | $20.52 | $21.30 | $21.30 | 2,870,000 |
| 2024-07-18 | $21.32 | $21.32 | $20.18 | $20.69 | $20.69 | 3,878,500 |
| 2024-07-17 | $22.66 | $22.66 | $21.38 | $21.47 | $21.47 | 4,873,400 |
| 2024-07-16 | $22.33 | $23.08 | $22.18 | $22.79 | $22.79 | 4,225,160 |
| 2024-07-15 | $23.40 | $23.40 | $22.22 | $22.40 | $22.40 | 3,631,750 |
| 2024-07-12 | $24.00 | $24.01 | $23.15 | $23.22 | $23.22 | 4,272,000 |
| 2024-07-11 | $23.78 | $24.67 | $23.67 | $24.21 | $24.21 | 5,436,010 |
| 2024-07-10 | $23.24 | $24.12 | $22.90 | $23.55 | $23.55 | 4,969,300 |
| 2024-07-09 | $21.81 | $22.70 | $21.54 | $22.70 | $22.70 | 2,495,800 |
| 2024-07-08 | $22.32 | $22.52 | $21.74 | $21.80 | $21.80 | 1,688,320 |
| 2024-07-05 | $22.25 | $22.40 | $21.72 | $22.18 | $22.18 | 1,426,500 |
| 2024-07-04 | $22.81 | $23.10 | $22.18 | $22.30 | $22.30 | 1,672,200 |
| 2024-07-03 | $23.20 | $23.30 | $22.64 | $22.85 | $22.85 | 1,726,400 |
| 2024-07-02 | $23.40 | $23.56 | $22.91 | $23.01 | $23.01 | 1,867,310 |
| 2024-07-01 | $23.60 | $23.91 | $22.68 | $23.45 | $23.45 | 3,145,200 |
| 2024-06-28 | $23.16 | $24.33 | $22.70 | $23.78 | $23.78 | 3,351,900 |
| 2024-06-27 | $23.52 | $24.18 | $22.98 | $23.02 | $23.02 | 2,571,600 |
| 2024-06-26 | $23.11 | $23.77 | $22.55 | $23.60 | $23.60 | 2,193,000 |
| 2024-06-25 | $24.00 | $24.07 | $22.80 | $23.11 | $23.11 | 2,744,100 |
| 2024-06-24 | $24.90 | $25.28 | $23.70 | $23.79 | $23.79 | 2,926,700 |
| 2024-06-21 | $24.86 | $25.20 | $24.35 | $25.03 | $25.03 | 2,124,100 |
| 2024-06-20 | $25.50 | $25.92 | $25.01 | $25.06 | $25.06 | 2,969,500 |
| 2024-06-19 | $25.70 | $26.25 | $25.18 | $25.87 | $25.87 | 4,184,200 |
| 2024-06-18 | $25.80 | $26.00 | $25.36 | $25.95 | $25.95 | 4,114,500 |
| 2024-06-17 | $25.58 | $25.86 | $25.02 | $25.65 | $25.65 | 4,261,400 |
| 2024-06-14 | $24.56 | $25.65 | $24.16 | $25.61 | $25.61 | 4,760,000 |
| 2024-06-13 | $25.01 | $25.37 | $24.61 | $24.63 | $24.63 | 2,549,900 |
| 2024-06-12 | $24.80 | $25.09 | $24.60 | $24.99 | $24.99 | 3,118,500 |
| 2024-06-11 | $22.80 | $24.57 | $22.62 | $24.43 | $24.43 | 4,669,200 |
| 2024-06-07 | $23.10 | $23.80 | $22.66 | $23.12 | $23.12 | 2,816,930 |
| 2024-06-06 | $23.61 | $24.20 | $22.77 | $23.03 | $23.03 | 3,806,150 |
| 2024-06-05 | $23.50 | $23.87 | $23.32 | $23.44 | $23.44 | 3,024,740 |
| 2024-06-04 | $24.90 | $24.90 | $23.27 | $23.70 | $23.70 | 5,626,640 |
| 2024-06-03 | $25.01 | $25.79 | $24.62 | $24.94 | $24.94 | 3,256,900 |
| 2024-05-31 | $24.40 | $25.43 | $24.39 | $25.01 | $25.01 | 3,825,600 |
| 2024-05-30 | $24.50 | $25.05 | $23.92 | $24.55 | $24.55 | 2,911,330 |
| 2024-05-29 | $24.78 | $25.29 | $24.28 | $24.64 | $24.64 | 4,822,330 |
| 2024-05-28 | $25.50 | $26.04 | $24.56 | $25.12 | $25.12 | 5,816,210 |
| 2024-05-27 | $26.81 | $26.85 | $24.55 | $25.59 | $25.59 | 10,465,430 |
| 2024-05-24 | $25.55 | $28.03 | $25.06 | $26.85 | $26.85 | 14,666,230 |
| 2024-05-23 | $25.65 | $25.76 | $24.93 | $25.48 | $25.48 | 3,370,530 |
| 2024-05-22 | $25.30 | $25.53 | $25.02 | $25.42 | $25.42 | 3,349,870 |
| 2024-05-21 | $27.03 | $27.24 | $25.09 | $25.30 | $25.30 | 6,883,080 |
| 2024-05-20 | $25.83 | $26.60 | $25.19 | $26.42 | $26.42 | 6,061,000 |
| 2024-05-17 | $25.29 | $26.47 | $25.10 | $25.96 | $25.96 | 5,097,060 |
| 2024-05-16 | $24.91 | $26.20 | $24.91 | $25.58 | $25.58 | 5,367,600 |
| 2024-05-15 | $24.71 | $25.59 | $24.50 | $24.71 | $24.71 | 3,337,360 |
| 2024-05-14 | $24.80 | $25.50 | $24.49 | $24.96 | $24.96 | 4,930,480 |
| 2024-05-13 | $24.63 | $25.23 | $23.51 | $24.80 | $24.80 | 6,443,430 |
| 2024-05-10 | $27.10 | $27.26 | $24.33 | $25.38 | $25.38 | 11,669,950 |
| 2024-05-09 | $26.10 | $27.29 | $25.83 | $27.03 | $27.03 | 10,870,340 |
| 2024-05-08 | $24.97 | $26.77 | $24.36 | $25.79 | $25.79 | 8,272,930 |
| 2024-05-07 | $24.55 | $25.68 | $24.55 | $25.06 | $25.06 | 4,093,700 |
| 2024-05-06 | $24.69 | $24.80 | $24.11 | $24.61 | $24.61 | 2,997,500 |
| 2024-04-30 | $24.29 | $24.47 | $23.50 | $24.01 | $24.01 | 3,239,600 |
| 2024-04-29 | $23.50 | $24.40 | $23.13 | $24.05 | $24.05 | 3,467,800 |
| 2024-04-26 | $22.40 | $23.48 | $22.05 | $23.10 | $23.10 | 3,289,260 |
| 2024-04-25 | $22.18 | $22.89 | $21.90 | $22.32 | $22.32 | 3,182,860 |
| 2024-04-24 | $21.20 | $22.17 | $21.01 | $22.16 | $22.16 | 3,317,000 |
| 2024-04-23 | $20.98 | $21.37 | $20.80 | $21.07 | $21.07 | 2,681,500 |
| 2024-04-22 | $21.30 | $21.54 | $20.18 | $20.79 | $20.79 | 3,390,400 |
| 2024-04-19 | $21.81 | $21.89 | $21.03 | $21.13 | $21.13 | 3,654,100 |
| 2024-04-18 | $21.55 | $22.70 | $21.28 | $22.10 | $22.10 | 5,949,100 |
| 2024-04-17 | $19.79 | $21.45 | $19.79 | $21.45 | $21.45 | 3,789,600 |
| 2024-04-16 | $21.03 | $21.03 | $18.95 | $19.50 | $19.50 | 6,123,130 |
| 2024-04-15 | $22.83 | $23.04 | $20.82 | $21.04 | $21.04 | 6,896,850 |
| 2024-04-12 | $22.86 | $23.85 | $22.81 | $23.13 | $23.13 | 5,044,900 |
| 2024-04-11 | $23.65 | $24.32 | $22.75 | $22.85 | $22.85 | 5,210,250 |
| 2024-04-10 | $24.90 | $24.90 | $23.40 | $23.71 | $23.71 | 5,876,580 |
| 2024-04-09 | $24.20 | $24.95 | $23.58 | $24.90 | $24.90 | 4,270,710 |
| 2024-04-08 | $25.50 | $25.67 | $24.18 | $24.22 | $24.22 | 5,452,330 |
| 2024-04-03 | $26.50 | $26.85 | $25.95 | $26.15 | $26.15 | 5,241,930 |
| 2024-04-02 | $27.03 | $27.45 | $26.00 | $26.90 | $26.90 | 7,690,210 |
| 2024-04-01 | $25.96 | $27.50 | $25.59 | $27.05 | $27.05 | 9,756,490 |
| 2024-03-29 | $25.15 | $26.35 | $24.60 | $26.18 | $26.18 | 8,482,110 |
| 2024-03-28 | $24.03 | $26.08 | $23.46 | $25.24 | $25.24 | 8,631,950 |
| 2024-03-27 | $25.73 | $26.33 | $24.00 | $24.03 | $24.03 | 7,039,900 |
| 2024-03-26 | $25.77 | $25.84 | $24.69 | $25.65 | $25.65 | 6,198,740 |
| 2024-03-25 | $26.23 | $27.43 | $25.22 | $25.28 | $25.28 | 8,077,460 |
| 2024-03-22 | $26.30 | $26.68 | $25.93 | $25.93 | $25.93 | 4,995,750 |
| 2024-03-21 | $27.50 | $27.58 | $26.27 | $26.30 | $26.30 | 8,817,230 |
| 2024-03-20 | $26.72 | $28.79 | $26.70 | $27.82 | $27.82 | 11,979,700 |
| 2024-03-19 | $27.01 | $27.72 | $26.20 | $26.44 | $26.44 | 10,807,940 |
| 2024-03-18 | $25.70 | $26.68 | $24.60 | $26.68 | $26.68 | 13,168,120 |
| 2024-03-15 | $23.04 | $24.36 | $22.61 | $24.25 | $24.25 | 9,807,130 |
| 2024-03-14 | $23.40 | $23.64 | $22.58 | $23.05 | $23.05 | 7,549,540 |
| 2024-03-13 | $23.36 | $24.35 | $23.32 | $23.80 | $23.80 | 13,257,930 |
| 2024-03-12 | $23.78 | $23.84 | $22.84 | $23.30 | $23.30 | 9,178,960 |
| 2024-03-11 | $24.89 | $24.96 | $23.28 | $23.74 | $23.74 | 15,277,010 |
| 2024-03-08 | $22.22 | $24.44 | $21.96 | $24.44 | $24.44 | 9,156,350 |
| 2024-03-07 | $22.20 | $22.97 | $22.10 | $22.22 | $22.22 | 5,613,480 |
| 2024-03-06 | $22.32 | $22.61 | $21.63 | $22.08 | $22.08 | 4,816,700 |
| 2024-03-05 | $22.38 | $22.93 | $22.18 | $22.28 | $22.28 | 5,255,310 |
| 2024-03-04 | $22.48 | $23.10 | $21.61 | $22.70 | $22.70 | 6,348,340 |
| 2024-03-01 | $22.71 | $23.37 | $22.16 | $22.55 | $22.55 | 11,257,320 |
| 2024-02-29 | $20.79 | $23.28 | $20.72 | $23.07 | $23.07 | 11,693,870 |
| 2024-02-28 | $23.51 | $24.31 | $21.16 | $21.16 | $21.16 | 9,842,770 |
| 2024-02-27 | $22.00 | $23.57 | $22.00 | $23.51 | $23.51 | 5,643,520 |
| 2024-02-26 | $22.00 | $22.99 | $21.64 | $22.31 | $22.31 | 5,903,840 |
| 2024-02-23 | $20.83 | $21.87 | $20.30 | $21.80 | $21.80 | 7,917,820 |
| 2024-02-22 | $19.58 | $20.43 | $19.45 | $20.40 | $20.40 | 7,691,450 |
| 2024-02-21 | $18.99 | $20.33 | $18.77 | $19.42 | $19.42 | 9,045,030 |
| 2024-02-20 | $19.90 | $19.93 | $18.40 | $19.15 | $19.15 | 13,795,240 |
| 2024-02-19 | $17.80 | $18.71 | $17.58 | $18.71 | $18.71 | 6,214,380 |
| 2024-02-08 | $15.45 | $17.01 | $13.91 | $17.01 | $17.01 | 13,348,020 |
| 2024-02-07 | $17.70 | $17.70 | $15.46 | $15.46 | $15.46 | 7,583,360 |
| 2024-02-06 | $16.82 | $18.10 | $16.77 | $17.18 | $17.18 | 8,333,130 |
| 2024-02-05 | $20.43 | $20.50 | $18.63 | $18.63 | $18.63 | 3,359,600 |
| 2024-02-02 | $22.20 | $22.65 | $19.91 | $20.70 | $20.70 | 4,634,720 |
| 2024-02-01 | $22.67 | $22.87 | $21.83 | $22.12 | $22.12 | 6,669,570 |
| 2024-01-31 | $24.42 | $24.61 | $22.37 | $22.37 | $22.37 | 8,416,830 |
| 2024-01-30 | $24.88 | $25.50 | $24.36 | $24.50 | $24.50 | 3,151,680 |
| 2024-01-29 | $26.88 | $27.53 | $25.58 | $25.67 | $25.67 | 2,657,700 |
| 2024-01-26 | $27.27 | $27.90 | $26.97 | $27.06 | $27.06 | 3,926,640 |
| 2024-01-25 | $26.80 | $27.97 | $26.66 | $27.43 | $27.43 | 2,958,200 |
| 2024-01-24 | $27.00 | $27.50 | $25.81 | $26.89 | $26.89 | 2,583,540 |
| 2024-01-23 | $27.24 | $27.34 | $26.35 | $27.05 | $27.05 | 2,356,900 |
| 2024-01-22 | $29.19 | $29.56 | $26.81 | $26.96 | $26.96 | 3,298,000 |
| 2024-01-19 | $29.64 | $30.16 | $28.88 | $29.30 | $29.30 | 2,886,000 |
| 2024-01-18 | $29.26 | $29.58 | $28.20 | $29.10 | $29.10 | 2,607,540 |
| 2024-01-17 | $30.43 | $30.43 | $29.34 | $29.47 | $29.47 | 1,798,800 |
| 2024-01-16 | $31.08 | $31.32 | $29.90 | $30.36 | $30.36 | 1,957,660 |
| 2024-01-15 | $31.35 | $31.35 | $30.28 | $31.01 | $31.01 | 1,840,700 |
| 2024-01-12 | $31.24 | $31.43 | $30.63 | $30.70 | $30.70 | 1,535,600 |
| 2024-01-11 | $30.59 | $31.38 | $30.33 | $31.14 | $31.14 | 1,734,000 |
| 2024-01-10 | $30.83 | $31.20 | $30.33 | $30.59 | $30.59 | 1,499,700 |
| 2024-01-09 | $31.13 | $31.77 | $30.73 | $30.87 | $30.87 | 1,648,690 |
| 2024-01-08 | $32.06 | $32.06 | $31.10 | $31.11 | $31.11 | 1,731,800 |
| 2024-01-05 | $32.62 | $33.28 | $31.67 | $31.97 | $31.97 | 2,171,200 |
| 2024-01-04 | $32.80 | $33.08 | $32.25 | $32.39 | $32.39 | 2,846,240 |
| 2024-01-03 | $34.45 | $34.59 | $32.58 | $32.80 | $32.80 | 3,179,200 |
| 2024-01-02 | $34.73 | $35.04 | $34.30 | $34.59 | $34.59 | 1,441,700 |
| 2024-01-01 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2023-12-29 | $33.50 | $35.10 | $33.40 | $34.70 | $34.70 | 2,275,150 |
| 2023-12-28 | $33.26 | $33.83 | $33.05 | $33.56 | $33.56 | 2,283,660 |
| 2023-12-27 | $33.55 | $33.85 | $33.02 | $33.58 | $33.58 | 1,321,000 |
| 2023-12-26 | $33.99 | $33.99 | $33.13 | $33.30 | $33.30 | 1,289,700 |
| 2023-12-25 | $34.07 | $34.07 | $33.30 | $33.71 | $33.71 | 2,050,400 |
| 2023-12-22 | $34.27 | $34.35 | $33.70 | $33.82 | $33.82 | 1,737,910 |
| 2023-12-21 | $33.86 | $34.50 | $33.16 | $34.08 | $34.08 | 1,912,140 |
| 2023-12-20 | $33.97 | $34.92 | $33.67 | $33.96 | $33.96 | 2,052,990 |
| 2023-12-19 | $33.46 | $33.96 | $33.25 | $33.92 | $33.92 | 1,206,940 |
| 2023-12-18 | $34.01 | $34.01 | $33.33 | $33.48 | $33.48 | 1,874,700 |
| 2023-12-15 | $34.18 | $34.59 | $33.80 | $34.01 | $34.01 | 1,586,890 |
| 2023-12-14 | $34.40 | $34.84 | $33.92 | $34.27 | $34.27 | 2,115,720 |
| 2023-12-13 | $34.55 | $34.87 | $34.13 | $34.75 | $34.75 | 1,442,060 |
| 2023-12-12 | $34.48 | $34.92 | $34.00 | $34.60 | $34.60 | 1,375,100 |
| 2023-12-11 | $34.02 | $35.06 | $33.40 | $34.74 | $34.74 | 3,350,130 |
| 2023-12-08 | $34.00 | $34.87 | $33.90 | $34.58 | $34.58 | 2,017,830 |
| 2023-12-07 | $34.58 | $34.58 | $33.83 | $34.08 | $34.08 | 1,907,000 |
| 2023-12-06 | $35.20 | $35.47 | $34.13 | $34.40 | $34.40 | 3,659,100 |
| 2023-12-05 | $37.46 | $37.50 | $34.92 | $35.54 | $35.54 | 5,682,800 |
| 2023-12-04 | $38.08 | $38.72 | $37.65 | $37.74 | $37.74 | 1,652,600 |
| 2023-12-01 | $37.79 | $38.44 | $37.01 | $38.40 | $38.40 | 1,996,700 |
| 2023-11-30 | $37.98 | $38.30 | $37.50 | $37.79 | $37.79 | 1,571,830 |
| 2023-11-29 | $37.88 | $38.72 | $37.72 | $38.06 | $38.06 | 1,579,200 |
| 2023-11-28 | $37.88 | $38.25 | $37.11 | $38.00 | $38.00 | 3,230,200 |
| 2023-11-27 | $37.58 | $39.18 | $37.58 | $38.15 | $38.15 | 3,049,800 |
| 2023-11-24 | $38.35 | $38.66 | $37.66 | $38.00 | $38.00 | 3,058,960 |
| 2023-11-23 | $39.00 | $39.11 | $37.95 | $38.45 | $38.45 | 4,710,700 |
| 2023-11-22 | $39.70 | $40.33 | $38.00 | $39.07 | $39.07 | 7,385,350 |
| 2023-11-21 | $42.45 | $42.75 | $38.90 | $39.80 | $39.80 | 11,358,450 |
| 2023-11-20 | $40.98 | $43.90 | $39.96 | $42.45 | $42.45 | 12,575,250 |
| 2023-11-17 | $39.78 | $40.84 | $39.26 | $39.91 | $39.91 | 2,794,300 |
| 2023-11-16 | $39.39 | $41.48 | $39.28 | $39.78 | $39.78 | 3,737,010 |
| 2023-11-15 | $39.49 | $41.20 | $37.70 | $39.95 | $39.95 | 5,221,100 |
| 2023-11-14 | $39.99 | $40.44 | $38.63 | $39.71 | $39.71 | 3,717,700 |
| 2023-11-13 | $39.72 | $40.70 | $38.83 | $39.19 | $39.19 | 3,813,000 |
| 2023-11-10 | $40.32 | $41.43 | $39.73 | $40.08 | $40.08 | 3,299,500 |
| 2023-11-09 | $40.70 | $42.51 | $40.10 | $40.81 | $40.81 | 3,636,130 |
| 2023-11-08 | $41.17 | $42.14 | $40.75 | $40.90 | $40.90 | 4,344,200 |
| 2023-11-07 | $39.67 | $42.20 | $39.26 | $41.59 | $41.59 | 7,255,100 |
| 2023-11-06 | $39.39 | $40.90 | $38.00 | $39.62 | $39.62 | 6,307,900 |
| 2023-11-03 | $38.39 | $39.40 | $37.57 | $39.40 | $39.40 | 3,310,980 |
| 2023-11-02 | $39.26 | $39.31 | $37.80 | $38.03 | $38.03 | 3,484,730 |
| 2023-11-01 | $39.81 | $40.20 | $38.92 | $39.31 | $39.31 | 2,593,500 |
| 2023-10-31 | $41.04 | $41.54 | $39.40 | $39.59 | $39.59 | 3,579,890 |
| 2023-10-30 | $40.00 | $42.32 | $39.78 | $41.04 | $41.04 | 8,399,680 |
| 2023-10-27 | $38.82 | $40.66 | $38.00 | $40.22 | $40.22 | 6,003,400 |
| 2023-10-26 | $37.30 | $39.00 | $36.96 | $38.63 | $38.63 | 5,812,320 |
| 2023-10-25 | $36.31 | $37.47 | $36.06 | $37.32 | $37.32 | 4,535,240 |
| 2023-10-24 | $37.43 | $37.95 | $36.25 | $37.00 | $37.00 | 4,255,400 |
| 2023-10-23 | $39.21 | $39.60 | $36.80 | $36.95 | $36.95 | 6,153,580 |
| 2023-10-20 | $40.80 | $41.18 | $38.90 | $39.00 | $39.00 | 6,603,860 |
| 2023-10-19 | $40.55 | $42.80 | $39.44 | $41.21 | $41.21 | 10,026,930 |
| 2023-10-18 | $39.99 | $40.89 | $39.08 | $39.78 | $39.78 | 7,478,380 |
| 2023-10-17 | $39.97 | $42.01 | $39.00 | $40.93 | $40.93 | 10,688,910 |
| 2023-10-16 | $39.86 | $42.23 | $38.77 | $42.23 | $42.23 | 16,766,090 |
| 2023-10-13 | $34.92 | $38.39 | $34.82 | $38.39 | $38.39 | 11,118,680 |
| 2023-10-12 | $33.59 | $35.09 | $33.22 | $34.90 | $34.90 | 4,530,900 |
| 2023-10-11 | $33.20 | $34.12 | $32.65 | $33.55 | $33.55 | 2,072,700 |
| 2023-10-10 | $32.72 | $33.10 | $32.30 | $32.96 | $32.96 | 1,619,480 |
| 2023-10-09 | $31.60 | $32.67 | $31.48 | $32.64 | $32.64 | 2,700,100 |
| 2023-09-28 | $30.75 | $31.98 | $30.75 | $31.67 | $31.67 | 1,963,900 |
| 2023-09-27 | $30.94 | $31.35 | $30.74 | $30.85 | $30.85 | 1,498,100 |
| 2023-09-26 | $31.18 | $31.59 | $30.80 | $31.22 | $31.22 | 1,440,900 |
| 2023-09-25 | $31.15 | $31.47 | $30.50 | $31.27 | $31.27 | 2,028,400 |
| 2023-09-22 | $30.39 | $31.45 | $30.20 | $31.33 | $31.33 | 2,068,600 |
| 2023-09-21 | $29.56 | $30.35 | $29.56 | $30.21 | $30.21 | 2,142,000 |
| 2023-09-20 | $31.71 | $32.18 | $29.13 | $30.07 | $30.07 | 6,314,000 |
| 2023-09-19 | $32.40 | $32.61 | $31.62 | $31.83 | $31.83 | 1,169,700 |
| 2023-09-18 | $33.36 | $33.43 | $32.47 | $32.55 | $32.55 | 1,524,800 |
| 2023-09-15 | $33.91 | $33.96 | $32.77 | $33.12 | $33.12 | 2,823,100 |
| 2023-09-14 | $33.26 | $35.69 | $33.26 | $33.60 | $33.60 | 3,719,500 |
| 2023-09-13 | $33.15 | $33.66 | $32.66 | $33.31 | $33.31 | 1,501,200 |
| 2023-09-12 | $33.99 | $34.35 | $33.46 | $33.50 | $33.50 | 1,474,430 |
| 2023-09-11 | $34.68 | $35.00 | $33.91 | $33.95 | $33.95 | 1,880,400 |
| 2023-09-08 | $34.71 | $34.96 | $34.20 | $34.68 | $34.68 | 1,647,500 |
| 2023-09-07 | $34.60 | $34.90 | $34.10 | $34.41 | $34.41 | 3,036,600 |
| 2023-09-06 | $33.46 | $35.19 | $32.96 | $34.93 | $34.93 | 6,365,640 |
| 2023-09-05 | $31.70 | $33.64 | $31.25 | $33.25 | $33.25 | 4,569,800 |
| 2023-09-04 | $30.84 | $31.55 | $30.61 | $31.51 | $31.51 | 1,654,400 |
| 2023-09-01 | $30.81 | $30.99 | $30.32 | $30.82 | $30.82 | 1,042,000 |
| 2023-08-31 | $30.45 | $30.90 | $30.08 | $30.81 | $30.81 | 1,265,010 |
| 2023-08-30 | $29.70 | $30.72 | $29.60 | $30.54 | $30.54 | 2,074,610 |
| 2023-08-29 | $29.77 | $30.02 | $28.06 | $29.53 | $29.53 | 2,613,100 |
| 2023-08-28 | $30.60 | $30.98 | $28.81 | $29.83 | $29.83 | 1,393,430 |
| 2023-08-25 | $30.30 | $30.31 | $29.02 | $29.48 | $29.48 | 2,302,500 |
| 2023-08-24 | $30.26 | $31.17 | $30.02 | $30.31 | $30.31 | 1,434,100 |
| 2023-08-23 | $30.22 | $30.70 | $30.00 | $30.34 | $30.34 | 1,855,800 |
| 2023-08-22 | $30.14 | $30.55 | $29.52 | $30.26 | $30.26 | 1,996,200 |
| 2023-08-21 | $30.28 | $30.71 | $30.07 | $30.24 | $30.24 | 1,649,400 |
| 2023-08-18 | $30.47 | $31.14 | $30.36 | $30.59 | $30.59 | 1,529,500 |
| 2023-08-17 | $31.33 | $31.60 | $30.10 | $30.72 | $30.72 | 2,410,400 |
| 2023-08-16 | $30.84 | $31.90 | $30.60 | $31.59 | $31.59 | 2,081,800 |
| 2023-08-15 | $31.05 | $31.50 | $30.77 | $30.93 | $30.93 | 2,144,600 |
| 2023-08-14 | $30.90 | $31.38 | $29.64 | $31.07 | $31.07 | 3,740,100 |
| 2023-08-11 | $34.66 | $34.70 | $31.16 | $31.16 | $31.16 | 6,736,300 |
| 2023-08-10 | $32.81 | $35.26 | $32.43 | $34.62 | $34.62 | 4,601,300 |
| 2023-08-09 | $33.59 | $33.59 | $32.54 | $32.86 | $32.86 | 1,801,100 |
| 2023-08-08 | $33.32 | $33.87 | $33.07 | $33.56 | $33.56 | 1,256,100 |
| 2023-08-07 | $33.56 | $33.99 | $33.19 | $33.34 | $33.34 | 2,120,770 |
| 2023-08-04 | $33.44 | $34.18 | $32.62 | $33.48 | $33.48 | 3,165,400 |
| 2023-08-03 | $32.81 | $33.26 | $32.22 | $33.18 | $33.18 | 1,572,900 |
| 2023-08-02 | $32.62 | $32.99 | $32.29 | $32.81 | $32.81 | 1,593,300 |
| 2023-08-01 | $32.57 | $32.96 | $32.45 | $32.56 | $32.56 | 1,786,180 |
| 2023-07-31 | $32.61 | $32.98 | $32.26 | $32.78 | $32.78 | 1,721,400 |
| 2023-07-28 | $33.11 | $33.58 | $32.60 | $32.75 | $32.75 | 2,320,060 |
| 2023-07-27 | $33.33 | $34.20 | $33.00 | $33.27 | $33.27 | 2,237,700 |
| 2023-07-26 | $33.65 | $33.95 | $32.63 | $33.45 | $33.45 | 2,609,900 |
| 2023-07-25 | $33.69 | $34.59 | $33.00 | $33.76 | $33.76 | 3,355,070 |
| 2023-07-24 | $33.61 | $34.80 | $33.03 | $33.52 | $33.52 | 3,525,500 |
| 2023-07-21 | $33.59 | $34.34 | $33.30 | $33.86 | $33.86 | 2,805,900 |
| 2023-07-20 | $34.00 | $34.30 | $33.13 | $33.73 | $33.73 | 3,035,630 |
| 2023-07-19 | $34.20 | $35.36 | $33.46 | $34.11 | $34.11 | 2,597,200 |
| 2023-07-18 | $33.82 | $35.83 | $33.82 | $34.18 | $34.18 | 3,751,070 |
| 2023-07-17 | $32.77 | $34.88 | $32.69 | $33.84 | $33.84 | 4,544,300 |
| 2023-07-14 | $33.65 | $33.86 | $32.68 | $32.71 | $32.71 | 2,419,700 |
| 2023-07-13 | $32.91 | $33.80 | $32.60 | $33.57 | $33.57 | 2,615,300 |
| 2023-07-12 | $34.27 | $34.59 | $32.68 | $32.90 | $32.90 | 3,827,260 |
| 2023-07-11 | $34.30 | $35.16 | $33.63 | $34.32 | $34.32 | 1,986,500 |
| 2023-07-10 | $35.19 | $35.21 | $33.72 | $33.97 | $33.97 | 2,396,700 |
| 2023-07-07 | $35.42 | $35.98 | $34.50 | $35.08 | $35.08 | 2,588,300 |
| 2023-07-06 | $35.16 | $36.10 | $35.06 | $35.72 | $35.72 | 2,686,110 |
| 2023-07-05 | $34.80 | $35.78 | $34.64 | $35.40 | $35.40 | 2,885,200 |
| 2023-07-04 | $34.40 | $35.50 | $34.02 | $34.89 | $34.89 | 2,555,000 |
| 2023-07-03 | $34.74 | $34.88 | $33.40 | $34.21 | $34.21 | 3,409,580 |
| 2023-06-30 | $34.12 | $34.60 | $33.60 | $34.40 | $34.40 | 2,570,100 |
| 2023-06-29 | $34.28 | $35.00 | $34.13 | $34.23 | $34.23 | 2,993,300 |
| 2023-06-28 | $33.24 | $34.84 | $32.33 | $34.17 | $34.17 | 5,380,970 |
| 2023-06-27 | $32.05 | $33.80 | $31.72 | $33.33 | $33.33 | 4,164,230 |
| 2023-06-26 | $33.28 | $33.28 | $31.56 | $31.75 | $31.75 | 3,519,400 |
| 2023-06-21 | $33.88 | $34.14 | $33.01 | $33.30 | $33.30 | 1,995,600 |
| 2023-06-20 | $34.29 | $34.47 | $33.23 | $33.84 | $33.84 | 3,832,330 |
| 2023-06-19 | $34.07 | $34.93 | $33.56 | $34.29 | $34.29 | 5,683,700 |
| 2023-06-16 | $34.57 | $34.67 | $33.28 | $34.18 | $34.18 | 5,542,100 |
| 2023-06-15 | $35.05 | $35.53 | $34.54 | $34.61 | $34.61 | 3,016,300 |
| 2023-06-14 | $35.03 | $35.60 | $34.60 | $35.20 | $35.20 | 3,143,700 |
| 2023-06-13 | $34.70 | $35.44 | $33.99 | $35.34 | $35.34 | 3,544,800 |
| 2023-06-12 | $33.14 | $36.00 | $33.14 | $34.54 | $34.54 | 5,767,200 |
| 2023-06-09 | $33.12 | $33.12 | $32.34 | $33.00 | $33.00 | 2,272,900 |
| 2023-06-08 | $33.10 | $33.37 | $32.40 | $32.90 | $32.90 | 2,288,700 |
| 2023-06-07 | $33.06 | $34.08 | $32.70 | $33.31 | $33.31 | 2,908,900 |
| 2023-06-06 | $33.45 | $33.78 | $32.80 | $33.06 | $33.06 | 1,965,700 |
| 2023-06-05 | $32.88 | $34.07 | $32.88 | $33.46 | $33.46 | 2,854,330 |
| 2023-06-02 | $32.65 | $33.50 | $32.65 | $33.30 | $33.30 | 3,472,600 |
| 2023-06-01 | $33.90 | $33.92 | $32.61 | $33.00 | $33.00 | 4,360,600 |
| 2023-05-31 | $32.50 | $34.20 | $32.50 | $34.13 | $34.13 | 4,130,130 |
| 2023-05-30 | $32.41 | $33.08 | $31.60 | $32.90 | $32.90 | 3,175,600 |
| 2023-05-29 | $31.85 | $32.70 | $31.62 | $32.49 | $32.49 | 3,272,800 |
| 2023-05-26 | $30.82 | $32.08 | $30.63 | $31.81 | $31.81 | 3,654,030 |
| 2023-05-25 | $31.00 | $31.98 | $29.79 | $30.78 | $30.78 | 5,531,300 |
| 2023-05-24 | $30.55 | $32.69 | $30.20 | $31.14 | $31.14 | 4,963,400 |
| 2023-05-23 | $30.43 | $31.43 | $29.76 | $30.83 | $30.83 | 3,844,530 |
| 2023-05-22 | $30.37 | $31.00 | $29.65 | $30.20 | $30.20 | 3,268,500 |
| 2023-05-19 | $28.96 | $30.20 | $28.81 | $29.81 | $29.81 | 3,223,070 |
| 2023-05-18 | $28.71 | $29.49 | $28.52 | $29.10 | $29.10 | 2,311,800 |
| 2023-05-17 | $27.99 | $29.16 | $27.93 | $28.90 | $28.90 | 3,089,810 |
| 2023-05-16 | $28.02 | $28.39 | $27.71 | $27.92 | $27.92 | 1,961,700 |
| 2023-05-15 | $27.60 | $28.28 | $27.08 | $28.11 | $28.03 | 2,685,800 |
| 2023-05-12 | $27.70 | $28.10 | $27.43 | $27.54 | $27.46 | 2,620,200 |
| 2023-05-11 | $27.23 | $28.20 | $27.15 | $27.75 | $27.67 | 3,810,800 |
| 2023-05-10 | $27.26 | $27.83 | $26.81 | $27.23 | $27.15 | 4,661,500 |
| 2023-05-09 | $26.29 | $28.26 | $25.76 | $27.28 | $27.20 | 7,470,200 |
| 2023-05-08 | $25.82 | $26.74 | $25.49 | $26.28 | $26.20 | 4,046,010 |
| 2023-05-05 | $25.81 | $26.75 | $25.55 | $25.82 | $25.82 | 4,600,300 |
| 2023-05-04 | $27.36 | $27.48 | $25.89 | $26.15 | $26.15 | 6,322,880 |
| 2023-05-03 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2023-05-02 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2023-04-28 | $28.26 | $28.96 | $27.11 | $27.27 | $27.27 | 7,812,010 |
| 2023-04-27 | $27.85 | $29.71 | $27.84 | $28.43 | $28.43 | 5,477,110 |
| 2023-04-26 | $30.80 | $30.80 | $28.59 | $28.59 | $28.59 | 9,540,230 |
| 2023-04-25 | $35.18 | $35.18 | $31.77 | $31.77 | $31.77 | 7,636,400 |
| 2023-04-24 | $36.19 | $36.96 | $34.77 | $35.30 | $35.30 | 6,799,370 |
| 2023-04-21 | $38.50 | $38.76 | $35.58 | $36.05 | $36.05 | 9,617,760 |
| 2023-04-20 | $38.09 | $40.31 | $37.27 | $38.97 | $38.97 | 9,995,020 |
| 2023-04-19 | $36.33 | $39.00 | $36.14 | $38.47 | $38.47 | 12,656,490 |
| 2023-04-18 | $36.98 | $37.80 | $35.28 | $36.32 | $36.32 | 13,201,560 |
| 2023-04-17 | $32.66 | $36.27 | $32.36 | $36.27 | $36.27 | 13,443,480 |
| 2023-04-14 | $31.51 | $33.65 | $30.75 | $32.97 | $32.97 | 7,175,550 |
| 2023-04-13 | $33.85 | $33.85 | $31.15 | $31.31 | $31.31 | 8,511,550 |
| 2023-04-12 | $32.64 | $34.80 | $32.00 | $33.94 | $33.94 | 7,665,520 |
| 2023-04-11 | $33.70 | $33.85 | $32.20 | $32.54 | $32.54 | 4,889,600 |
| 2023-04-10 | $33.85 | $34.30 | $32.86 | $33.30 | $33.30 | 6,418,000 |
| 2023-04-07 | $34.49 | $34.50 | $32.45 | $34.04 | $34.04 | 7,493,700 |
| 2023-04-06 | $30.33 | $33.48 | $30.30 | $33.48 | $33.48 | 6,025,800 |
| 2023-04-05 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-04-04 | $31.61 | $31.80 | $30.39 | $30.44 | $30.44 | 5,575,600 |
| 2023-04-03 | $31.92 | $32.29 | $30.95 | $31.79 | $31.79 | 3,341,900 |
| 2023-03-31 | $31.51 | $31.96 | $31.10 | $31.80 | $31.80 | 2,681,300 |
| 2023-03-30 | $32.35 | $33.04 | $31.33 | $31.38 | $31.38 | 4,130,190 |
| 2023-03-29 | $32.19 | $32.95 | $31.88 | $32.52 | $32.52 | 2,958,100 |
| 2023-03-28 | $32.98 | $33.74 | $32.39 | $32.60 | $32.60 | 4,039,670 |
| 2023-03-27 | $34.31 | $34.96 | $32.86 | $33.06 | $33.06 | 5,845,300 |
| 2023-03-24 | $34.23 | $34.91 | $34.00 | $34.31 | $34.31 | 4,924,500 |
| 2023-03-23 | $33.55 | $35.20 | $33.44 | $34.61 | $34.61 | 7,662,970 |
| 2023-03-22 | $32.60 | $34.61 | $31.88 | $33.95 | $33.95 | 10,610,470 |
| 2023-03-21 | $33.41 | $33.68 | $31.96 | $32.46 | $32.46 | 8,338,500 |
| 2023-03-20 | $31.33 | $34.30 | $30.90 | $33.72 | $33.72 | 10,765,140 |
| 2023-03-17 | $31.34 | $32.52 | $31.03 | $31.18 | $31.18 | 4,188,160 |
| 2023-03-16 | $31.00 | $32.65 | $30.85 | $31.58 | $31.58 | 5,340,230 |
| 2023-03-15 | $30.00 | $32.55 | $29.70 | $31.15 | $31.15 | 7,181,230 |
| 2023-03-14 | $29.93 | $30.25 | $28.88 | $30.21 | $30.21 | 3,933,600 |
| 2023-03-13 | $30.27 | $30.72 | $29.59 | $29.94 | $29.94 | 3,384,280 |
| 2023-03-10 | $31.12 | $31.59 | $30.09 | $30.27 | $30.27 | 2,436,890 |
| 2023-03-09 | $31.00 | $32.00 | $30.58 | $31.35 | $31.35 | 3,281,170 |
| 2023-03-08 | $30.46 | $31.33 | $30.00 | $31.06 | $31.06 | 4,339,840 |
| 2023-03-07 | $31.99 | $32.43 | $30.18 | $30.30 | $30.30 | 7,857,100 |
| 2023-03-06 | $32.44 | $32.78 | $31.46 | $32.17 | $32.17 | 6,214,350 |
| 2023-03-03 | $32.13 | $33.67 | $31.68 | $33.07 | $33.07 | 8,317,460 |
| 2023-03-02 | $33.34 | $33.58 | $31.52 | $31.60 | $31.60 | 5,394,730 |
| 2023-03-01 | $31.00 | $33.51 | $30.71 | $33.00 | $33.00 | 12,474,030 |
| 2023-02-28 | $31.54 | $32.30 | $30.39 | $31.09 | $31.09 | 7,634,170 |
| 2023-02-27 | $33.00 | $33.74 | $31.15 | $31.36 | $31.36 | 7,345,870 |
| 2023-02-24 | $33.13 | $33.84 | $32.60 | $33.31 | $33.31 | 3,333,300 |
| 2023-02-23 | $33.79 | $33.99 | $32.64 | $32.94 | $32.94 | 3,878,630 |
| 2023-02-22 | $34.07 | $34.07 | $33.33 | $33.55 | $33.55 | 5,043,430 |
| 2023-02-21 | $32.50 | $35.28 | $32.10 | $33.80 | $33.80 | 12,948,440 |
| 2023-02-20 | $29.73 | $32.54 | $29.59 | $32.54 | $32.54 | 9,065,080 |
| 2023-02-17 | $31.06 | $31.37 | $29.00 | $29.58 | $29.58 | 6,904,910 |
| 2023-02-16 | $31.96 | $32.46 | $30.65 | $31.00 | $31.00 | 9,750,420 |
| 2023-02-15 | $30.79 | $31.80 | $29.90 | $31.50 | $31.50 | 7,887,070 |
| 2023-02-14 | $31.30 | $32.50 | $30.35 | $30.86 | $30.86 | 12,200,920 |
| 2023-02-13 | $29.50 | $31.31 | $29.50 | $30.61 | $30.61 | 11,911,370 |
| 2023-02-10 | $30.00 | $30.00 | $28.69 | $29.50 | $29.50 | 12,141,210 |
| 2023-02-09 | $27.84 | $30.61 | $27.42 | $30.40 | $30.40 | 19,958,810 |
| 2023-02-08 | $27.20 | $29.50 | $27.19 | $27.83 | $27.83 | 9,968,510 |
| 2023-02-07 | $27.27 | $27.48 | $26.34 | $27.05 | $27.05 | 7,214,290 |
| 2023-02-06 | $26.72 | $28.58 | $26.65 | $27.03 | $27.03 | 11,808,500 |
| 2023-02-03 | $25.32 | $27.83 | $24.88 | $26.65 | $26.65 | 9,906,160 |
| 2023-02-02 | $24.35 | $25.30 | $24.30 | $25.30 | $25.30 | 6,539,800 |
| 2023-02-01 | $23.90 | $24.77 | $23.90 | $24.37 | $24.37 | 3,602,250 |
| 2023-01-31 | $24.09 | $24.10 | $23.43 | $23.83 | $23.83 | 3,577,100 |
| 2023-01-30 | $24.23 | $24.42 | $23.91 | $24.42 | $24.42 | 2,996,400 |
| 2023-01-20 | $23.76 | $24.10 | $23.64 | $23.95 | $23.95 | 2,226,400 |
| 2023-01-19 | $23.31 | $23.84 | $23.14 | $23.76 | $23.76 | 2,480,040 |
| 2023-01-18 | $23.81 | $24.06 | $23.21 | $23.38 | $23.38 | 2,760,500 |
| 2023-01-17 | $23.62 | $24.11 | $23.62 | $23.85 | $23.85 | 2,094,200 |
| 2023-01-16 | $23.53 | $24.02 | $23.53 | $23.77 | $23.77 | 2,527,400 |
| 2023-01-13 | $24.00 | $24.09 | $23.60 | $23.91 | $23.91 | 2,336,700 |
| 2023-01-12 | $23.42 | $23.99 | $23.21 | $23.99 | $23.99 | 3,351,700 |
| 2023-01-11 | $23.95 | $24.29 | $23.42 | $23.57 | $23.57 | 4,027,100 |
| 2023-01-10 | $23.40 | $24.90 | $23.40 | $24.26 | $24.26 | 6,673,980 |
| 2023-01-09 | $23.33 | $23.80 | $23.31 | $23.40 | $23.40 | 3,136,730 |
| 2023-01-06 | $23.61 | $24.00 | $23.18 | $23.18 | $23.18 | 4,668,100 |
| 2023-01-05 | $24.15 | $24.32 | $23.54 | $23.78 | $23.78 | 6,467,160 |
| 2023-01-04 | $23.45 | $25.29 | $23.45 | $24.32 | $24.32 | 10,937,330 |
| 2023-01-03 | $22.56 | $22.99 | $22.31 | $22.99 | $22.99 | 3,577,500 |
| 2023-01-02 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2022-12-30 | $22.09 | $22.80 | $21.80 | $22.62 | $22.62 | 3,362,300 |
| 2022-12-29 | $22.35 | $22.53 | $22.03 | $22.10 | $22.10 | 1,995,200 |
| 2022-12-28 | $22.92 | $22.98 | $22.18 | $22.36 | $22.36 | 2,743,630 |
| 2022-12-27 | $22.80 | $23.18 | $22.52 | $23.14 | $23.14 | 3,879,860 |
| 2022-12-26 | $21.84 | $22.95 | $21.78 | $22.88 | $22.88 | 4,615,170 |
| 2022-12-23 | $22.56 | $22.63 | $21.70 | $21.84 | $21.84 | 4,601,670 |
| 2022-12-22 | $24.02 | $24.07 | $22.73 | $22.87 | $22.87 | 5,554,260 |
| 2022-12-21 | $23.89 | $24.77 | $23.53 | $24.06 | $24.06 | 5,543,100 |
| 2022-12-20 | $23.50 | $24.48 | $23.50 | $24.10 | $24.10 | 5,780,100 |
| 2022-12-19 | $24.80 | $25.00 | $23.56 | $23.94 | $23.94 | 8,358,210 |
| 2022-12-16 | $24.24 | $25.85 | $24.06 | $25.59 | $25.59 | 15,751,890 |
| 2022-12-15 | $21.80 | $24.04 | $21.38 | $24.04 | $24.04 | 7,056,290 |
| 2022-12-14 | $21.54 | $22.78 | $21.54 | $21.85 | $21.85 | 2,575,820 |
| 2022-12-13 | $22.00 | $22.19 | $21.31 | $21.34 | $21.34 | 1,949,700 |
| 2022-12-12 | $21.47 | $22.20 | $21.19 | $22.14 | $22.14 | 1,882,200 |
| 2022-12-09 | $21.58 | $21.62 | $21.34 | $21.47 | $21.47 | 811,500 |
| 2022-12-08 | $21.95 | $21.95 | $21.43 | $21.50 | $21.50 | 1,215,900 |
| 2022-12-07 | $21.99 | $22.27 | $21.71 | $21.96 | $21.96 | 1,374,700 |
| 2022-12-06 | $21.78 | $22.10 | $21.69 | $21.91 | $21.91 | 1,652,300 |
| 2022-12-05 | $21.95 | $22.02 | $21.62 | $21.77 | $21.77 | 1,208,800 |
| 2022-12-01 | $21.51 | $21.88 | $21.47 | $21.59 | $21.59 | 1,284,330 |
| 2022-11-30 | $21.70 | $21.70 | $21.30 | $21.39 | $21.39 | 885,700 |
| 2022-11-29 | $20.83 | $21.55 | $20.83 | $21.55 | $21.55 | 1,537,930 |
| 2022-11-28 | $21.00 | $21.15 | $20.68 | $20.81 | $20.81 | 1,025,080 |
| 2022-11-25 | $21.57 | $21.90 | $21.26 | $21.27 | $21.27 | 1,218,670 |
| 2022-11-24 | $21.79 | $21.83 | $21.52 | $21.69 | $21.69 | 961,300 |
| 2022-11-23 | $22.06 | $22.20 | $21.22 | $21.63 | $21.63 | 1,967,340 |
| 2022-11-22 | $22.22 | $22.60 | $21.91 | $22.06 | $22.06 | 2,347,000 |
| 2022-11-21 | $22.17 | $22.26 | $21.80 | $22.18 | $22.18 | 1,613,230 |
| 2022-11-18 | $22.73 | $22.83 | $22.24 | $22.28 | $22.28 | 2,497,630 |
| 2022-11-17 | $21.95 | $22.96 | $21.81 | $22.70 | $22.70 | 4,124,710 |
| 2022-11-16 | $22.23 | $22.23 | $21.83 | $21.93 | $21.93 | 2,313,100 |
| 2022-11-15 | $21.50 | $22.29 | $21.31 | $22.29 | $22.29 | 4,112,100 |
| 2022-11-14 | $20.73 | $21.80 | $20.52 | $21.61 | $21.61 | 3,498,150 |
| 2022-11-11 | $21.00 | $21.34 | $20.72 | $20.72 | $20.72 | 1,561,500 |
| 2022-11-10 | $21.08 | $21.33 | $20.58 | $20.61 | $20.61 | 1,515,970 |
| 2022-11-09 | $21.12 | $21.38 | $20.93 | $21.13 | $21.13 | 1,156,350 |
| 2022-11-08 | $21.40 | $21.56 | $20.93 | $21.13 | $21.13 | 1,156,900 |
| 2022-11-07 | $21.47 | $21.77 | $21.32 | $21.40 | $21.40 | 1,590,800 |
| 2022-11-04 | $21.48 | $21.79 | $21.18 | $21.61 | $21.61 | 1,982,500 |
| 2022-11-03 | $20.71 | $21.39 | $20.60 | $21.35 | $21.35 | 1,804,000 |
| 2022-11-02 | $20.93 | $20.93 | $20.52 | $20.74 | $20.74 | 1,246,410 |
| 2022-11-01 | $20.33 | $20.60 | $19.99 | $20.52 | $20.52 | 1,343,900 |
| 2022-10-31 | $19.61 | $20.36 | $19.59 | $20.17 | $20.17 | 2,163,340 |
| 2022-10-28 | $20.61 | $20.86 | $19.53 | $19.59 | $19.59 | 2,010,100 |
| 2022-10-27 | $20.89 | $21.15 | $20.58 | $20.70 | $20.70 | 2,226,800 |
| 2022-10-26 | $20.33 | $21.04 | $19.52 | $20.74 | $20.74 | 3,473,530 |
| 2022-10-25 | $21.28 | $21.35 | $20.50 | $21.04 | $21.04 | 1,453,600 |
| 2022-10-24 | $21.20 | $21.70 | $20.85 | $21.10 | $21.10 | 1,834,950 |
| 2022-10-21 | $21.56 | $21.56 | $21.03 | $21.22 | $21.22 | 1,358,660 |
| 2022-10-20 | $21.04 | $21.85 | $20.65 | $21.53 | $21.53 | 2,466,500 |
| 2022-10-19 | $21.10 | $21.35 | $20.96 | $21.04 | $21.04 | 1,170,620 |
| 2022-10-18 | $21.28 | $21.32 | $20.86 | $21.12 | $21.12 | 1,282,220 |
| 2022-10-17 | $20.66 | $21.18 | $20.48 | $21.16 | $21.16 | 1,657,840 |
| 2022-10-14 | $20.58 | $20.76 | $20.31 | $20.66 | $20.66 | 1,363,080 |
| 2022-10-13 | $20.19 | $20.61 | $20.00 | $20.37 | $20.37 | 1,597,990 |
| 2022-10-12 | $18.90 | $20.20 | $18.90 | $20.19 | $20.19 | 1,964,060 |
| 2022-10-11 | $18.66 | $19.30 | $18.66 | $19.08 | $19.08 | 1,037,390 |
| 2022-10-10 | $19.68 | $19.83 | $18.80 | $18.88 | $18.88 | 1,412,600 |
| 2022-09-30 | $20.16 | $20.35 | $19.67 | $19.69 | $19.69 | 1,304,740 |
| 2022-09-29 | $20.52 | $20.67 | $20.00 | $20.13 | $20.13 | 1,096,700 |
| 2022-09-28 | $21.18 | $21.29 | $20.22 | $20.23 | $20.23 | 1,678,800 |
| 2022-09-27 | $20.89 | $21.30 | $20.89 | $21.26 | $21.26 | 1,100,100 |
| 2022-09-26 | $20.90 | $21.28 | $20.80 | $20.87 | $20.87 | 1,196,100 |
| 2022-09-23 | $21.80 | $21.85 | $20.96 | $21.12 | $21.12 | 1,467,470 |
| 2022-09-22 | $21.50 | $21.97 | $21.41 | $21.74 | $21.74 | 1,448,800 |
| 2022-09-21 | $21.48 | $21.79 | $21.12 | $21.60 | $21.60 | 1,193,400 |
| 2022-09-20 | $21.37 | $21.68 | $21.18 | $21.55 | $21.55 | 1,432,500 |
| 2022-09-19 | $21.50 | $21.60 | $20.90 | $21.15 | $21.15 | 1,588,500 |
| 2022-09-16 | $22.37 | $22.38 | $21.48 | $21.48 | $21.48 | 2,007,200 |
| 2022-09-15 | $23.57 | $23.62 | $22.00 | $22.22 | $22.22 | 2,831,200 |
| 2022-09-14 | $23.20 | $23.65 | $23.04 | $23.49 | $23.49 | 1,658,200 |
| 2022-09-13 | $24.12 | $24.45 | $23.79 | $23.80 | $23.80 | 1,160,100 |
| 2022-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-09-09 | $24.39 | $24.45 | $23.63 | $24.00 | $24.00 | 1,633,220 |
| 2022-09-08 | $24.72 | $24.78 | $24.30 | $24.36 | $24.36 | 1,442,200 |
| 2022-09-07 | $24.26 | $24.85 | $24.06 | $24.72 | $24.72 | 2,287,100 |
| 2022-09-06 | $24.04 | $24.27 | $23.92 | $24.27 | $24.27 | 1,559,300 |
| 2022-09-05 | $24.31 | $24.39 | $23.73 | $24.04 | $24.04 | 1,586,700 |
| 2022-09-02 | $23.76 | $24.27 | $23.62 | $24.16 | $24.16 | 1,734,100 |
| 2022-09-01 | $23.61 | $23.97 | $23.27 | $23.78 | $23.78 | 1,840,300 |
| 2022-08-31 | $24.70 | $24.73 | $23.50 | $23.51 | $23.51 | 3,072,400 |
| 2022-08-30 | $25.00 | $25.35 | $24.39 | $24.80 | $24.80 | 2,262,450 |
| 2022-08-29 | $24.80 | $25.50 | $24.51 | $25.11 | $25.11 | 1,800,700 |
| 2022-08-26 | $25.79 | $26.08 | $25.15 | $25.30 | $25.30 | 2,417,970 |
| 2022-08-25 | $26.11 | $26.37 | $25.19 | $25.78 | $25.78 | 3,364,320 |
| 2022-08-24 | $28.22 | $28.38 | $25.60 | $26.18 | $26.18 | 6,337,650 |
| 2022-08-23 | $28.60 | $29.11 | $28.10 | $28.20 | $28.20 | 3,372,890 |
| 2022-08-22 | $28.25 | $28.79 | $27.80 | $28.79 | $28.79 | 2,954,610 |
| 2022-08-19 | $29.42 | $29.77 | $28.25 | $28.34 | $28.34 | 5,265,770 |
| 2022-08-18 | $28.25 | $29.50 | $27.65 | $29.42 | $29.42 | 6,936,780 |
| 2022-08-17 | $28.00 | $28.61 | $27.60 | $28.35 | $28.35 | 5,362,960 |
| 2022-08-16 | $29.00 | $29.29 | $27.96 | $28.09 | $28.09 | 8,860,800 |
| 2022-08-15 | $28.40 | $29.49 | $28.23 | $29.41 | $29.41 | 7,115,310 |
| 2022-08-12 | $30.60 | $30.80 | $28.51 | $28.97 | $28.97 | 10,785,020 |
| 2022-08-11 | $29.52 | $31.50 | $29.52 | $31.00 | $31.00 | 13,221,050 |
| 2022-08-10 | $28.70 | $30.68 | $28.31 | $30.00 | $30.00 | 15,277,240 |
| 2022-08-09 | $27.84 | $29.21 | $27.44 | $29.16 | $29.16 | 14,027,390 |
| 2022-08-08 | $28.05 | $29.80 | $27.68 | $28.59 | $28.59 | 15,535,370 |
| 2022-08-05 | $25.90 | $28.68 | $25.62 | $28.68 | $28.68 | 19,737,650 |
| 2022-08-04 | $26.69 | $26.88 | $25.42 | $26.07 | $26.07 | 6,903,620 |
| 2022-08-03 | $25.31 | $26.51 | $25.30 | $26.40 | $26.40 | 8,760,100 |
| 2022-08-02 | $25.70 | $26.04 | $24.88 | $25.15 | $25.15 | 5,062,930 |
| 2022-08-01 | $25.19 | $26.26 | $24.70 | $26.18 | $26.18 | 6,090,640 |
| 2022-07-29 | $25.85 | $25.92 | $25.10 | $25.19 | $25.19 | 4,370,820 |
| 2022-07-28 | $24.69 | $26.26 | $24.50 | $26.07 | $26.07 | 8,130,950 |
| 2022-07-27 | $24.18 | $24.66 | $24.02 | $24.54 | $24.54 | 2,997,230 |
| 2022-07-26 | $24.64 | $24.64 | $23.54 | $24.19 | $24.19 | 4,161,740 |
| 2022-07-25 | $25.03 | $25.79 | $24.38 | $24.65 | $24.65 | 5,049,180 |
| 2022-07-22 | $26.82 | $27.00 | $25.00 | $25.27 | $25.27 | 10,490,520 |
| 2022-07-21 | $24.30 | $26.51 | $24.10 | $26.51 | $26.51 | 8,183,080 |
| 2022-07-20 | $24.22 | $24.40 | $23.94 | $24.10 | $24.10 | 1,594,240 |
| 2022-07-19 | $23.71 | $24.16 | $23.56 | $24.14 | $24.14 | 1,878,400 |
| 2022-07-18 | $23.19 | $23.65 | $23.10 | $23.62 | $23.62 | 1,574,880 |
| 2022-07-15 | $23.50 | $23.57 | $22.88 | $23.08 | $23.08 | 1,796,310 |
| 2022-07-14 | $22.74 | $23.63 | $22.72 | $23.38 | $23.38 | 1,849,570 |
| 2022-07-13 | $22.69 | $23.06 | $22.66 | $22.89 | $22.89 | 1,066,400 |
| 2022-07-12 | $23.62 | $23.65 | $22.70 | $22.70 | $22.70 | 1,831,110 |
| 2022-07-11 | $23.99 | $24.00 | $23.03 | $23.36 | $23.36 | 2,936,400 |
| 2022-07-08 | $24.50 | $24.93 | $24.10 | $24.11 | $24.11 | 2,469,600 |
| 2022-07-07 | $24.40 | $24.65 | $23.84 | $24.52 | $24.52 | 2,298,370 |
| 2022-07-06 | $24.33 | $24.81 | $23.73 | $24.66 | $24.66 | 3,122,340 |
| 2022-07-05 | $25.15 | $25.15 | $24.16 | $24.33 | $24.33 | 3,953,810 |
| 2022-07-04 | $26.60 | $26.60 | $24.18 | $25.31 | $25.31 | 6,734,240 |
| 2022-07-01 | $26.08 | $27.19 | $26.02 | $26.86 | $26.86 | 4,755,950 |
| 2022-06-30 | $26.10 | $27.57 | $25.33 | $26.88 | $26.88 | 7,086,770 |
| 2022-06-29 | $24.68 | $26.70 | $24.41 | $26.01 | $26.01 | 8,064,600 |
| 2022-06-28 | $24.01 | $24.75 | $23.74 | $24.73 | $24.73 | 3,804,710 |
| 2022-06-27 | $24.69 | $24.78 | $23.87 | $24.23 | $24.23 | 3,286,300 |
| 2022-06-24 | $23.96 | $24.75 | $23.89 | $24.21 | $24.21 | 4,047,750 |
| 2022-06-23 | $23.43 | $24.10 | $23.32 | $23.88 | $23.88 | 3,421,100 |
| 2022-06-22 | $24.30 | $24.37 | $23.53 | $23.53 | $23.53 | 4,212,670 |
| 2022-06-21 | $23.82 | $24.88 | $23.64 | $24.42 | $24.42 | 6,398,770 |
| 2022-06-20 | $24.68 | $25.44 | $23.80 | $24.00 | $24.00 | 11,043,520 |
| 2022-06-17 | $21.55 | $23.72 | $21.23 | $23.72 | $23.72 | 3,849,700 |
| 2022-06-16 | $21.40 | $21.85 | $21.30 | $21.56 | $21.56 | 1,748,600 |
| 2022-06-15 | $21.44 | $21.88 | $21.40 | $21.40 | $21.40 | 1,832,100 |
| 2022-06-14 | $21.58 | $21.58 | $20.73 | $21.38 | $21.38 | 2,024,100 |
| 2022-06-13 | $21.48 | $21.80 | $21.24 | $21.77 | $21.77 | 1,437,280 |
| 2022-06-10 | $20.86 | $21.44 | $20.70 | $21.36 | $21.36 | 1,581,330 |
| 2022-06-09 | $21.60 | $21.60 | $20.88 | $20.95 | $20.95 | 1,426,500 |
| 2022-06-08 | $21.65 | $21.87 | $21.08 | $21.63 | $21.63 | 1,849,500 |
| 2022-06-07 | $22.41 | $22.43 | $21.56 | $21.62 | $21.62 | 2,295,500 |
| 2022-06-06 | $21.64 | $22.48 | $21.63 | $22.39 | $22.39 | 2,114,910 |
| 2022-06-02 | $21.24 | $21.67 | $21.00 | $21.65 | $21.65 | 1,712,560 |
| 2022-06-01 | $21.08 | $21.40 | $21.05 | $21.26 | $21.26 | 1,421,700 |
| 2022-05-31 | $20.82 | $21.22 | $20.38 | $21.21 | $21.21 | 2,004,300 |
| 2022-05-30 | $20.73 | $20.79 | $20.40 | $20.75 | $20.75 | 1,154,900 |
| 2022-05-27 | $20.89 | $21.34 | $20.50 | $20.74 | $20.74 | 1,045,800 |
| 2022-05-26 | $20.87 | $21.10 | $20.30 | $20.91 | $20.91 | 1,334,430 |
| 2022-05-25 | $20.82 | $21.15 | $20.75 | $20.88 | $20.88 | 1,234,740 |
| 2022-05-24 | $21.70 | $22.28 | $20.90 | $20.90 | $20.90 | 1,916,160 |
| 2022-05-23 | $21.80 | $21.80 | $21.45 | $21.80 | $21.80 | 1,255,400 |
| 2022-05-20 | $21.25 | $21.54 | $20.90 | $21.44 | $21.44 | 1,493,980 |
| 2022-05-19 | $20.70 | $21.10 | $20.46 | $21.07 | $21.07 | 1,455,830 |
| 2022-05-18 | $20.20 | $20.97 | $20.20 | $20.87 | $20.87 | 1,751,940 |
| 2022-05-17 | $20.18 | $20.48 | $19.98 | $20.20 | $20.20 | 973,250 |
| 2022-05-16 | $20.60 | $20.74 | $20.12 | $20.16 | $20.16 | 1,148,900 |
| 2022-05-13 | $20.82 | $20.90 | $20.10 | $20.39 | $20.39 | 1,140,070 |
| 2022-05-12 | $20.14 | $20.65 | $19.86 | $20.42 | $20.42 | 1,586,700 |
| 2022-05-11 | $19.84 | $20.55 | $19.73 | $20.03 | $20.03 | 1,979,800 |
| 2022-05-10 | $19.30 | $19.74 | $19.04 | $19.73 | $19.73 | 1,474,070 |
| 2022-05-09 | $19.47 | $19.65 | $19.31 | $19.44 | $19.44 | 978,300 |
| 2022-05-06 | $19.00 | $19.47 | $18.81 | $19.37 | $19.37 | 1,261,170 |
| 2022-05-05 | $19.25 | $19.65 | $19.08 | $19.30 | $19.30 | 1,268,070 |
| 2022-05-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2022-04-29 | $19.01 | $19.40 | $18.60 | $19.25 | $19.25 | 2,147,490 |
| 2022-04-28 | $18.32 | $19.24 | $18.30 | $18.79 | $18.79 | 2,162,820 |
| 2022-04-27 | $17.67 | $18.78 | $17.44 | $18.67 | $18.67 | 2,218,500 |
| 2022-04-26 | $19.50 | $19.57 | $18.35 | $18.45 | $17.95 | 2,063,300 |
| 2022-04-25 | $20.41 | $20.71 | $19.30 | $19.30 | $18.78 | 2,862,900 |
| 2022-04-22 | $21.38 | $21.63 | $20.66 | $20.81 | $20.25 | 2,622,900 |
| 2022-04-21 | $22.51 | $22.62 | $21.31 | $21.36 | $20.78 | 2,324,370 |
| 2022-04-20 | $22.33 | $23.06 | $22.15 | $22.51 | $21.90 | 2,897,940 |
| 2022-04-19 | $24.00 | $24.60 | $22.43 | $22.43 | $21.82 | 5,142,020 |
| 2022-04-18 | $24.19 | $25.11 | $24.01 | $24.92 | $24.24 | 1,315,850 |
| 2022-04-15 | $24.90 | $24.90 | $24.25 | $24.39 | $23.73 | 978,100 |
| 2022-04-14 | $25.00 | $25.00 | $24.68 | $24.93 | $24.25 | 767,400 |
| 2022-04-13 | $25.03 | $25.18 | $24.42 | $24.79 | $24.12 | 852,500 |
| 2022-04-12 | $24.80 | $25.25 | $24.42 | $25.11 | $24.43 | 1,331,930 |
| 2022-04-11 | $26.11 | $26.25 | $24.90 | $25.07 | $24.39 | 1,824,900 |
| 2022-04-08 | $26.70 | $26.87 | $25.90 | $26.37 | $25.66 | 1,014,400 |
| 2022-04-07 | $27.39 | $27.43 | $26.67 | $26.71 | $25.99 | 1,167,350 |
| 2022-04-06 | $27.01 | $27.79 | $26.82 | $27.38 | $26.64 | 1,238,500 |
| 2022-04-05 | $27.03 | $27.03 | $27.03 | $27.03 | $26.30 | 0 |
| 2022-04-04 | $27.03 | $27.03 | $27.03 | $27.03 | $26.30 | 0 |
| 2022-04-01 | $27.14 | $27.14 | $26.60 | $27.03 | $26.30 | 1,122,700 |
| 2022-03-31 | $27.50 | $27.50 | $27.05 | $27.19 | $26.45 | 1,041,800 |
| 2022-03-30 | $26.98 | $27.48 | $26.78 | $27.38 | $26.64 | 1,305,600 |
| 2022-03-29 | $27.53 | $27.63 | $26.61 | $26.74 | $26.02 | 1,575,300 |
| 2022-03-28 | $28.01 | $28.01 | $27.12 | $27.45 | $26.71 | 1,477,200 |
| 2022-03-25 | $28.05 | $28.53 | $27.92 | $28.25 | $27.48 | 1,855,800 |
| 2022-03-24 | $28.45 | $28.45 | $27.75 | $28.06 | $27.30 | 1,931,240 |
| 2022-03-23 | $28.74 | $28.85 | $28.38 | $28.50 | $27.73 | 1,556,160 |
| 2022-03-22 | $29.21 | $29.33 | $28.56 | $28.61 | $27.83 | 1,268,970 |
| 2022-03-21 | $29.28 | $29.38 | $28.67 | $28.91 | $28.13 | 1,743,780 |
| 2022-03-18 | $29.00 | $29.86 | $28.82 | $29.25 | $28.46 | 3,023,270 |
| 2022-03-17 | $29.70 | $30.35 | $29.50 | $29.98 | $29.17 | 2,151,500 |
| 2022-03-16 | $28.55 | $29.40 | $27.54 | $29.27 | $28.48 | 2,758,110 |
| 2022-03-15 | $30.00 | $30.50 | $28.05 | $28.05 | $27.29 | 2,563,950 |
| 2022-03-14 | $30.98 | $31.09 | $30.20 | $30.26 | $29.44 | 1,106,350 |
| 2022-03-11 | $30.42 | $31.19 | $30.03 | $31.09 | $30.25 | 1,089,250 |
| 2022-03-10 | $30.86 | $31.05 | $30.51 | $30.75 | $29.92 | 1,211,900 |
| 2022-03-09 | $30.99 | $31.27 | $28.90 | $30.10 | $29.28 | 2,161,870 |
| 2022-03-08 | $31.94 | $32.27 | $30.45 | $31.06 | $30.22 | 1,784,220 |
| 2022-03-07 | $33.37 | $33.37 | $31.86 | $31.91 | $31.05 | 1,673,550 |
| 2022-03-04 | $34.15 | $34.15 | $32.87 | $32.87 | $31.98 | 2,016,350 |
| 2022-03-03 | $34.43 | $34.70 | $34.10 | $34.14 | $33.21 | 1,343,900 |
| 2022-03-02 | $34.58 | $34.66 | $34.21 | $34.28 | $33.35 | 1,244,330 |
| 2022-03-01 | $34.68 | $35.11 | $34.43 | $34.62 | $33.68 | 1,802,930 |
| 2022-02-28 | $34.09 | $34.70 | $34.09 | $34.38 | $33.45 | 1,471,600 |
| 2022-02-25 | $34.37 | $34.64 | $34.20 | $34.36 | $33.43 | 1,494,300 |
| 2022-02-24 | $34.33 | $34.90 | $33.00 | $33.98 | $33.06 | 2,452,750 |
| 2022-02-23 | $33.69 | $34.54 | $33.68 | $34.52 | $33.58 | 1,577,500 |
| 2022-02-22 | $34.20 | $34.39 | $33.58 | $33.77 | $32.85 | 1,892,650 |
| 2022-02-21 | $33.45 | $34.58 | $33.45 | $34.43 | $33.50 | 1,872,560 |
| 2022-02-18 | $33.09 | $33.70 | $32.81 | $33.60 | $32.69 | 1,449,780 |
| 2022-02-17 | $33.21 | $33.50 | $32.94 | $33.09 | $32.19 | 1,478,000 |
| 2022-02-16 | $32.62 | $33.40 | $32.58 | $33.21 | $32.31 | 2,082,800 |
| 2022-02-15 | $32.66 | $32.73 | $32.15 | $32.53 | $31.65 | 2,279,600 |
| 2022-02-14 | $34.00 | $34.03 | $32.06 | $32.45 | $31.57 | 2,506,920 |
| 2022-02-11 | $34.32 | $34.52 | $34.02 | $34.07 | $33.15 | 1,120,960 |
| 2022-02-10 | $34.93 | $34.93 | $34.43 | $34.56 | $33.62 | 1,582,720 |
| 2022-02-09 | $34.51 | $35.00 | $34.40 | $35.00 | $34.05 | 1,620,670 |
| 2022-02-08 | $34.55 | $34.68 | $34.18 | $34.67 | $33.73 | 871,600 |
| 2022-02-07 | $34.78 | $34.79 | $34.35 | $34.51 | $33.57 | 1,099,680 |
| 2022-02-04 | $34.30 | $34.30 | $34.30 | $34.30 | $33.37 | 0 |
| 2022-02-03 | $34.30 | $34.30 | $34.30 | $34.30 | $33.37 | 0 |
| 2022-02-02 | $34.30 | $34.30 | $34.30 | $34.30 | $33.37 | 0 |
| 2022-02-01 | $34.30 | $34.30 | $34.30 | $34.30 | $33.37 | 0 |
| 2022-01-28 | $33.78 | $34.57 | $33.58 | $34.30 | $33.37 | 1,860,130 |
| 2022-01-27 | $33.88 | $34.42 | $33.62 | $33.98 | $33.06 | 1,748,000 |
| 2022-01-26 | $34.54 | $34.79 | $33.61 | $33.92 | $33.00 | 1,901,520 |
| 2022-01-25 | $34.70 | $35.25 | $34.50 | $34.52 | $33.58 | 2,027,060 |
| 2022-01-24 | $35.18 | $35.72 | $35.03 | $35.09 | $34.14 | 3,411,050 |
| 2022-01-21 | $37.26 | $37.26 | $36.65 | $37.04 | $36.04 | 3,465,800 |
| 2022-01-20 | $37.72 | $37.98 | $36.90 | $37.26 | $36.25 | 5,025,500 |
| 2022-01-19 | $37.11 | $37.16 | $36.36 | $36.49 | $35.50 | 1,831,900 |
| 2022-01-18 | $36.66 | $37.17 | $36.55 | $37.11 | $36.10 | 2,346,060 |
| 2022-01-17 | $36.55 | $36.92 | $36.27 | $36.84 | $35.84 | 2,739,100 |
| 2022-01-14 | $36.50 | $36.91 | $36.03 | $36.58 | $35.59 | 1,927,400 |
| 2022-01-13 | $36.89 | $37.14 | $36.60 | $36.68 | $35.69 | 2,059,200 |
| 2022-01-12 | $36.81 | $37.19 | $36.53 | $36.89 | $35.89 | 2,579,000 |
| 2022-01-11 | $37.11 | $37.48 | $36.70 | $36.73 | $35.73 | 2,355,940 |
| 2022-01-10 | $36.89 | $37.44 | $36.31 | $37.16 | $36.15 | 2,533,670 |
| 2022-01-07 | $37.91 | $38.10 | $36.89 | $36.90 | $35.90 | 3,773,820 |
| 2022-01-06 | $37.81 | $38.60 | $36.56 | $37.89 | $36.86 | 8,837,120 |
| 2022-01-05 | $41.33 | $41.70 | $39.56 | $39.93 | $38.85 | 3,683,100 |
| 2022-01-04 | $41.71 | $42.49 | $40.66 | $41.48 | $40.36 | 3,478,380 |
| 2022-01-03 | $41.79 | $41.79 | $41.79 | $41.79 | $40.66 | 0 |
| 2021-12-31 | $41.85 | $42.08 | $41.30 | $41.79 | $40.66 | 2,458,670 |
| 2021-12-30 | $41.81 | $42.10 | $41.39 | $41.77 | $40.64 | 2,374,860 |
| 2021-12-29 | $41.65 | $42.24 | $41.13 | $41.84 | $40.71 | 2,695,180 |
| 2021-12-28 | $41.10 | $42.17 | $40.93 | $41.84 | $40.71 | 3,780,050 |
| 2021-12-27 | $40.45 | $41.44 | $39.72 | $41.03 | $39.92 | 2,998,980 |
| 2021-12-24 | $40.51 | $41.64 | $40.25 | $40.62 | $39.52 | 3,409,600 |
| 2021-12-23 | $40.48 | $41.45 | $40.23 | $40.51 | $39.41 | 2,835,090 |
| 2021-12-22 | $39.88 | $41.11 | $39.70 | $40.42 | $39.32 | 2,694,500 |
| 2021-12-21 | $39.81 | $40.07 | $39.52 | $39.97 | $38.89 | 2,210,260 |
| 2021-12-20 | $40.71 | $41.07 | $39.41 | $39.51 | $38.44 | 2,840,600 |
| 2021-12-17 | $41.70 | $42.14 | $40.65 | $40.71 | $39.61 | 2,952,200 |
| 2021-12-16 | $43.00 | $43.00 | $41.70 | $41.95 | $40.81 | 2,477,000 |
| 2021-12-15 | $42.39 | $43.00 | $42.07 | $42.39 | $41.24 | 3,293,000 |
| 2021-12-14 | $42.55 | $42.81 | $41.43 | $42.61 | $41.46 | 4,955,100 |
| 2021-12-13 | $43.10 | $43.37 | $41.60 | $42.11 | $40.97 | 8,196,940 |
| 2021-12-07 | $40.85 | $40.85 | $37.90 | $38.05 | $37.02 | 6,641,140 |
| 2021-12-06 | $41.55 | $41.89 | $40.40 | $40.40 | $39.31 | 3,744,190 |
| 2021-12-03 | $41.69 | $41.69 | $41.69 | $41.69 | $40.56 | 3,396,850 |
| 2021-12-02 | $41.30 | $41.30 | $41.30 | $41.30 | $40.18 | 4,013,950 |
| 2021-12-01 | $42.70 | $43.38 | $42.49 | $42.62 | $41.47 | 5,598,940 |
| 2021-11-30 | $40.67 | $44.66 | $40.67 | $42.92 | $41.76 | 12,213,940 |
| 2021-11-29 | $40.18 | $40.76 | $40.14 | $40.60 | $39.50 | 2,108,300 |
| 2021-11-26 | $40.81 | $41.38 | $40.20 | $40.80 | $39.69 | 2,555,230 |
| 2021-11-25 | $41.79 | $41.79 | $40.66 | $40.81 | $39.70 | 3,023,090 |
| 2021-11-24 | $41.38 | $42.00 | $40.91 | $41.55 | $40.42 | 3,288,810 |
| 2021-11-23 | $41.44 | $42.38 | $41.25 | $41.50 | $40.38 | 3,716,780 |
| 2021-11-22 | $40.80 | $42.42 | $40.72 | $41.80 | $40.67 | 4,814,340 |
| 2021-11-19 | $39.42 | $41.26 | $39.29 | $40.98 | $39.87 | 4,915,400 |
| 2021-11-18 | $39.86 | $40.40 | $39.31 | $39.36 | $38.29 | 2,673,160 |
| 2021-11-17 | $39.28 | $39.90 | $39.08 | $39.89 | $38.81 | 2,620,960 |
| 2021-11-16 | $40.42 | $40.74 | $39.56 | $39.58 | $38.51 | 3,078,660 |
| 2021-11-15 | $40.70 | $41.14 | $39.92 | $40.10 | $39.01 | 4,162,490 |
| 2021-11-12 | $39.10 | $40.38 | $38.92 | $40.10 | $39.01 | 4,720,500 |
| 2021-11-11 | $38.79 | $39.54 | $38.70 | $39.11 | $38.05 | 3,743,900 |
| 2021-11-10 | $38.99 | $39.30 | $38.36 | $38.93 | $37.88 | 3,650,100 |
| 2021-11-09 | $37.48 | $39.27 | $37.15 | $39.11 | $38.05 | 5,302,060 |
| 2021-11-08 | $37.89 | $38.34 | $37.00 | $37.25 | $36.24 | 2,713,000 |
| 2021-11-05 | $38.30 | $38.30 | $38.30 | $38.30 | $37.26 | 2,783,490 |
| 2021-11-04 | $38.12 | $38.62 | $38.01 | $38.30 | $37.26 | 2,449,390 |
| 2021-11-03 | $38.06 | $38.65 | $37.68 | $38.06 | $37.03 | 2,266,120 |
| 2021-11-02 | $38.40 | $39.36 | $37.70 | $37.90 | $36.87 | 4,176,030 |
| 2021-11-01 | $37.15 | $38.65 | $36.70 | $38.40 | $37.36 | 3,814,960 |
| 2021-10-29 | $36.28 | $37.15 | $36.12 | $37.15 | $36.14 | 2,315,600 |
| 2021-10-28 | $36.45 | $36.79 | $35.81 | $36.01 | $35.03 | 2,446,600 |
| 2021-10-27 | $37.69 | $37.69 | $36.25 | $36.45 | $35.46 | 2,650,900 |
| 2021-10-26 | $37.97 | $38.39 | $37.17 | $37.33 | $36.32 | 2,874,210 |
| 2021-10-25 | $37.80 | $38.18 | $37.41 | $37.84 | $36.81 | 3,237,540 |
| 2021-10-22 | $36.82 | $38.69 | $36.31 | $37.66 | $36.64 | 8,433,750 |
| 2021-10-21 | $40.36 | $40.36 | $38.56 | $39.56 | $38.49 | 3,335,010 |
| 2021-10-20 | $40.15 | $40.58 | $39.85 | $40.40 | $39.31 | 2,828,660 |
| 2021-10-19 | $39.10 | $41.38 | $39.10 | $40.69 | $39.59 | 5,146,620 |
| 2021-10-18 | $39.63 | $40.00 | $38.12 | $39.20 | $38.14 | 3,821,910 |
| 2021-10-15 | $39.10 | $40.17 | $38.92 | $39.51 | $38.44 | 3,419,430 |
| 2021-10-14 | $36.50 | $40.31 | $36.50 | $39.37 | $38.30 | 5,707,500 |
| 2021-10-13 | $35.31 | $36.98 | $35.20 | $36.73 | $35.73 | 2,148,170 |
| 2021-10-12 | $36.42 | $36.63 | $35.13 | $35.40 | $34.44 | 2,255,730 |
| 2021-10-11 | $37.17 | $37.17 | $36.48 | $36.64 | $35.65 | 1,533,600 |
| 2021-09-30 | $36.19 | $36.40 | $35.71 | $36.29 | $35.31 | 1,697,210 |
| 2021-09-29 | $37.35 | $37.49 | $35.38 | $35.91 | $34.94 | 3,218,950 |
| 2021-09-28 | $38.86 | $38.86 | $37.37 | $37.48 | $36.46 | 2,250,300 |
| 2021-09-27 | $38.92 | $40.50 | $37.88 | $38.03 | $37.00 | 4,471,460 |
| 2021-09-24 | $37.75 | $39.23 | $37.51 | $38.94 | $37.88 | 3,395,500 |
| 2021-09-23 | $37.57 | $38.10 | $37.28 | $37.84 | $36.81 | 1,957,200 |
| 2021-09-22 | $36.46 | $37.79 | $36.44 | $37.69 | $36.67 | 1,694,800 |
| 2021-09-21 | $37.27 | $37.27 | $37.27 | $37.27 | $36.26 | 0 |
| 2021-09-20 | $37.27 | $37.27 | $37.27 | $37.27 | $36.26 | 0 |
| 2021-09-17 | $37.60 | $38.30 | $36.41 | $37.27 | $36.26 | 3,216,650 |
| 2021-09-16 | $39.19 | $39.66 | $37.90 | $37.90 | $36.87 | 3,191,400 |
| 2021-09-15 | $39.50 | $39.89 | $38.53 | $39.31 | $38.24 | 3,420,290 |
| 2021-09-14 | $39.06 | $40.50 | $38.68 | $39.99 | $38.91 | 5,995,490 |
| 2021-09-13 | $38.25 | $39.44 | $37.92 | $39.06 | $38.00 | 3,630,890 |
| 2021-09-09 | $38.70 | $39.39 | $38.01 | $38.79 | $37.74 | 3,972,520 |
| 2021-09-08 | $39.38 | $40.59 | $38.95 | $39.18 | $38.12 | 6,907,180 |
| 2021-09-07 | $38.64 | $38.66 | $37.81 | $38.66 | $37.61 | 3,974,650 |
| 2021-09-06 | $38.80 | $39.34 | $37.59 | $38.65 | $37.60 | 6,021,680 |
| 2021-09-03 | $35.81 | $38.80 | $35.74 | $38.80 | $37.75 | 6,662,350 |
| 2021-09-02 | $35.20 | $35.88 | $34.55 | $35.27 | $34.31 | 1,900,700 |
| 2021-09-01 | $35.97 | $35.98 | $34.40 | $35.18 | $34.23 | 4,122,280 |
| 2021-08-31 | $37.55 | $37.59 | $35.85 | $36.27 | $35.29 | 3,567,280 |
| 2021-08-30 | $37.26 | $38.10 | $37.21 | $37.59 | $36.57 | 3,175,040 |
| 2021-08-27 | $37.00 | $37.63 | $36.26 | $37.47 | $36.45 | 3,398,110 |
| 2021-08-26 | $37.84 | $37.98 | $36.82 | $36.88 | $35.88 | 3,533,300 |
| 2021-08-25 | $37.20 | $37.98 | $37.08 | $37.81 | $36.79 | 4,210,140 |
| 2021-08-24 | $37.02 | $37.08 | $36.52 | $36.91 | $35.91 | 2,897,880 |
| 2021-08-23 | $36.18 | $37.70 | $36.15 | $37.05 | $36.05 | 4,915,850 |
| 2021-08-20 | $37.07 | $37.38 | $35.95 | $36.15 | $35.17 | 4,928,360 |
| 2021-08-19 | $37.81 | $38.26 | $36.90 | $37.41 | $36.40 | 4,726,790 |
| 2021-08-18 | $38.51 | $38.98 | $37.40 | $37.92 | $36.89 | 5,510,970 |
| 2021-08-17 | $40.84 | $41.30 | $38.50 | $38.50 | $37.46 | 7,273,510 |
| 2021-08-16 | $41.05 | $41.80 | $39.08 | $41.36 | $40.24 | 11,699,800 |
| 2021-08-13 | $43.99 | $44.09 | $43.27 | $43.27 | $42.10 | 2,769,700 |
| 2021-08-12 | $47.10 | $48.48 | $46.13 | $48.08 | $46.78 | 6,541,510 |
| 2021-08-11 | $46.30 | $47.80 | $45.36 | $47.50 | $46.21 | 6,233,440 |
| 2021-08-10 | $46.68 | $46.87 | $45.50 | $46.58 | $45.32 | 5,431,310 |
| 2021-08-09 | $45.73 | $48.08 | $45.26 | $46.92 | $45.65 | 5,519,090 |
| 2021-08-06 | $44.11 | $45.94 | $43.53 | $45.72 | $44.48 | 5,400,160 |
| 2021-08-05 | $45.75 | $46.88 | $44.50 | $44.99 | $43.77 | 6,869,110 |
| 2021-08-04 | $43.57 | $44.44 | $42.69 | $44.44 | $43.24 | 5,813,590 |
| 2021-08-03 | $43.55 | $45.55 | $43.21 | $43.57 | $42.39 | 7,952,860 |
| 2021-08-02 | $43.50 | $45.31 | $42.60 | $43.55 | $42.37 | 5,904,130 |
| 2021-07-30 | $43.69 | $44.68 | $42.96 | $43.99 | $42.80 | 5,927,510 |
| 2021-07-29 | $41.48 | $44.28 | $41.44 | $43.90 | $42.71 | 6,611,310 |
| 2021-07-28 | $41.12 | $42.10 | $38.50 | $40.73 | $39.63 | 7,092,820 |
| 2021-07-27 | $43.72 | $45.50 | $41.87 | $42.00 | $40.86 | 11,141,120 |
| 2021-07-26 | $40.14 | $43.95 | $40.14 | $42.45 | $41.30 | 10,890,340 |
| 2021-07-23 | $39.61 | $40.60 | $39.25 | $39.95 | $38.87 | 4,064,230 |
| 2021-07-22 | $40.14 | $41.56 | $39.75 | $40.04 | $38.96 | 4,785,870 |
| 2021-07-21 | $39.38 | $40.32 | $38.80 | $39.72 | $38.64 | 4,639,220 |
| 2021-07-20 | $38.52 | $39.60 | $38.50 | $39.37 | $38.30 | 3,550,170 |
| 2021-07-19 | $40.87 | $40.87 | $38.80 | $39.15 | $38.09 | 5,680,300 |
| 2021-07-16 | $41.06 | $41.68 | $40.20 | $40.70 | $39.60 | 4,994,890 |
| 2021-07-15 | $41.66 | $42.43 | $40.20 | $41.06 | $39.95 | 6,737,940 |
| 2021-07-14 | $42.80 | $44.20 | $41.60 | $42.02 | $40.88 | 8,403,850 |
| 2021-07-13 | $42.44 | $44.79 | $42.20 | $43.09 | $41.92 | 9,919,120 |
| 2021-07-12 | $41.04 | $44.30 | $40.12 | $42.76 | $41.60 | 14,245,700 |
| 2021-07-09 | $39.50 | $41.16 | $39.26 | $41.16 | $40.04 | 8,349,570 |
| 2021-07-08 | $36.60 | $37.58 | $36.21 | $37.42 | $36.41 | 4,770,320 |
| 2021-07-07 | $36.77 | $36.93 | $35.99 | $36.61 | $35.62 | 4,099,350 |
| 2021-07-06 | $37.98 | $38.00 | $36.63 | $37.13 | $36.12 | 4,753,810 |
| 2021-07-05 | $36.07 | $37.98 | $35.84 | $37.98 | $36.95 | 5,373,330 |
| 2021-07-02 | $35.93 | $36.60 | $35.61 | $35.95 | $34.98 | 1,987,090 |
| 2021-07-01 | $36.30 | $37.68 | $35.68 | $35.80 | $34.83 | 3,787,890 |
| 2021-06-30 | $35.69 | $36.84 | $35.06 | $36.46 | $35.47 | 3,988,580 |
| 2021-06-29 | $36.50 | $36.54 | $35.16 | $35.37 | $34.41 | 3,040,850 |
| 2021-06-28 | $36.55 | $36.86 | $35.90 | $36.16 | $35.18 | 2,731,440 |
| 2021-06-25 | $36.86 | $36.92 | $35.35 | $36.57 | $35.58 | 4,196,460 |
| 2021-06-24 | $36.30 | $37.48 | $35.95 | $36.64 | $35.65 | 3,812,780 |
| 2021-06-23 | $35.39 | $36.88 | $34.79 | $36.21 | $35.23 | 4,417,840 |
| 2021-06-22 | $34.70 | $35.46 | $34.43 | $35.18 | $34.23 | 2,777,030 |
| 2021-06-21 | $34.44 | $35.10 | $34.02 | $34.78 | $33.84 | 2,572,750 |
| 2021-06-18 | $33.30 | $34.65 | $33.01 | $34.45 | $33.52 | 3,203,840 |
| 2021-06-17 | $33.13 | $33.68 | $32.69 | $33.37 | $32.47 | 2,675,080 |
| 2021-06-16 | $33.30 | $33.41 | $32.27 | $32.80 | $31.91 | 2,399,000 |
| 2021-06-15 | $33.50 | $33.97 | $31.93 | $33.27 | $32.37 | 3,467,110 |
| 2021-06-14 | $33.39 | $33.39 | $33.39 | $33.39 | $32.49 | 0 |
| 2021-06-11 | $33.90 | $34.15 | $33.12 | $33.39 | $32.49 | 2,866,620 |
| 2021-06-10 | $33.54 | $33.90 | $33.40 | $33.78 | $32.86 | 2,591,980 |
| 2021-06-09 | $34.60 | $34.90 | $33.36 | $33.52 | $32.61 | 2,911,850 |
| 2021-06-08 | $35.11 | $35.42 | $34.14 | $34.58 | $33.64 | 2,675,430 |
| 2021-06-07 | $34.45 | $35.14 | $34.45 | $35.07 | $34.12 | 2,430,390 |
| 2021-06-04 | $34.00 | $34.60 | $33.62 | $34.31 | $33.38 | 1,567,150 |
| 2021-06-03 | $34.45 | $35.35 | $33.86 | $34.12 | $33.20 | 2,103,590 |
| 2021-06-02 | $35.66 | $35.66 | $34.44 | $34.44 | $33.51 | 2,183,760 |
| 2021-06-01 | $35.50 | $35.99 | $35.12 | $35.66 | $34.69 | 2,140,000 |
| 2021-05-31 | $34.70 | $35.62 | $34.63 | $35.48 | $34.52 | 2,401,740 |
| 2021-05-28 | $35.10 | $35.29 | $34.40 | $34.61 | $33.67 | 1,713,590 |
| 2021-05-27 | $34.05 | $35.72 | $33.88 | $35.17 | $34.22 | 2,816,690 |
| 2021-05-26 | $34.08 | $34.47 | $33.82 | $34.05 | $33.13 | 1,704,650 |
| 2021-05-25 | $33.53 | $34.16 | $33.50 | $33.99 | $33.07 | 1,869,910 |
| 2021-05-24 | $33.52 | $33.70 | $33.11 | $33.53 | $32.62 | 1,343,400 |
| 2021-05-21 | $34.10 | $34.29 | $33.51 | $33.77 | $32.85 | 1,618,920 |
| 2021-05-20 | $34.04 | $34.43 | $33.73 | $34.36 | $33.43 | 1,557,520 |
| 2021-05-19 | $34.43 | $34.48 | $33.86 | $34.33 | $33.40 | 1,224,950 |
| 2021-05-18 | $33.84 | $34.73 | $33.62 | $34.53 | $33.59 | 1,983,740 |
| 2021-05-17 | $34.75 | $34.90 | $33.58 | $33.83 | $32.91 | 2,595,850 |
| 2021-05-14 | $34.49 | $34.77 | $33.40 | $34.53 | $33.59 | 2,686,320 |
| 2021-05-13 | $35.98 | $36.28 | $34.34 | $34.48 | $33.55 | 2,963,740 |
| 2021-05-12 | $35.93 | $36.76 | $35.72 | $36.12 | $35.14 | 2,118,970 |
| 2021-05-11 | $37.10 | $37.92 | $35.35 | $35.80 | $34.83 | 2,668,780 |
| 2021-05-10 | $38.26 | $38.27 | $36.93 | $37.18 | $36.17 | 2,313,300 |
| 2021-05-07 | $38.60 | $38.88 | $37.80 | $38.00 | $36.97 | 1,887,930 |
| 2021-05-06 | $38.98 | $38.98 | $37.47 | $38.72 | $37.67 | 2,516,590 |
| 2021-05-05 | $39.00 | $39.00 | $39.00 | $39.00 | $37.94 | 0 |
| 2021-05-04 | $39.00 | $39.00 | $39.00 | $39.00 | $37.94 | 0 |
| 2021-04-30 | $38.50 | $39.29 | $38.20 | $39.00 | $37.94 | 1,966,610 |
| 2021-04-29 | $39.07 | $39.58 | $38.20 | $38.36 | $37.32 | 2,620,760 |
| 2021-04-28 | $38.38 | $39.38 | $38.08 | $39.07 | $38.01 | 1,574,410 |
| 2021-04-27 | $39.01 | $39.40 | $38.05 | $38.70 | $37.65 | 1,408,390 |
| 2021-04-26 | $39.70 | $40.60 | $38.50 | $39.01 | $37.95 | 2,761,750 |
| 2021-04-23 | $39.66 | $39.78 | $38.31 | $39.37 | $38.30 | 2,523,380 |
| 2021-04-22 | $39.70 | $40.86 | $39.61 | $40.19 | $38.82 | 2,338,950 |
| 2021-04-21 | $39.78 | $40.40 | $38.35 | $39.49 | $38.15 | 3,964,670 |
| 2021-04-20 | $41.25 | $42.29 | $38.51 | $38.67 | $37.36 | 6,080,320 |
| 2021-04-19 | $41.42 | $41.64 | $39.63 | $40.26 | $38.89 | 2,635,200 |
| 2021-04-16 | $38.87 | $40.99 | $38.60 | $40.56 | $39.18 | 3,138,490 |
| 2021-04-15 | $38.50 | $39.10 | $37.22 | $38.34 | $37.04 | 1,934,980 |
| 2021-04-14 | $36.19 | $39.66 | $35.89 | $38.34 | $37.04 | 3,124,260 |
| 2021-04-13 | $38.94 | $39.98 | $36.41 | $36.42 | $35.18 | 3,894,380 |
| 2021-04-12 | $43.60 | $43.60 | $40.46 | $40.46 | $39.09 | 4,571,630 |
| 2021-04-09 | $43.61 | $45.25 | $43.61 | $44.95 | $43.42 | 2,817,880 |
| 2021-04-08 | $40.90 | $44.20 | $40.81 | $43.80 | $42.31 | 4,263,000 |
| 2021-04-07 | $42.16 | $42.20 | $41.09 | $41.41 | $40.00 | 1,329,070 |
| 2021-04-06 | $40.79 | $42.42 | $40.71 | $42.22 | $40.79 | 1,900,470 |
| 2021-04-05 | $40.36 | $40.36 | $40.36 | $40.36 | $38.99 | 0 |
| 2021-04-02 | $39.01 | $40.86 | $39.01 | $40.36 | $38.99 | 2,426,140 |
| 2021-04-01 | $40.07 | $40.79 | $39.11 | $39.28 | $37.95 | 1,790,880 |
| 2021-03-31 | $41.01 | $41.77 | $40.27 | $40.29 | $38.92 | 1,107,950 |
| 2021-03-30 | $39.93 | $41.88 | $39.36 | $41.47 | $40.06 | 2,754,520 |
| 2021-03-29 | $40.99 | $42.70 | $40.22 | $40.86 | $39.47 | 2,731,690 |
| 2021-03-26 | $40.30 | $40.84 | $39.71 | $40.75 | $39.37 | 2,123,920 |
| 2021-03-25 | $39.29 | $40.50 | $38.87 | $40.28 | $38.91 | 2,554,960 |
| 2021-03-24 | $38.97 | $39.71 | $38.48 | $39.50 | $38.16 | 2,676,800 |
| 2021-03-23 | $39.79 | $39.98 | $38.49 | $39.55 | $38.21 | 2,981,780 |
| 2021-03-22 | $37.68 | $40.16 | $37.68 | $38.97 | $37.65 | 3,136,960 |
| 2021-03-19 | $39.40 | $39.50 | $37.22 | $37.22 | $35.96 | 3,054,960 |
| 2021-03-18 | $38.79 | $39.99 | $38.51 | $39.71 | $38.36 | 2,877,200 |
| 2021-03-17 | $38.61 | $39.66 | $38.17 | $39.17 | $37.84 | 3,307,210 |
| 2021-03-16 | $38.34 | $39.50 | $37.62 | $38.16 | $36.86 | 2,915,040 |
| 2021-03-15 | $38.00 | $38.76 | $36.81 | $38.34 | $37.04 | 3,591,270 |
| 2021-03-12 | $37.87 | $38.70 | $36.20 | $38.26 | $36.96 | 4,159,100 |
| 2021-03-11 | $37.05 | $38.52 | $36.14 | $37.91 | $36.62 | 3,319,990 |
| 2021-03-10 | $37.51 | $39.07 | $36.60 | $36.60 | $35.36 | 4,336,180 |
| 2021-03-09 | $38.55 | $39.00 | $36.22 | $36.96 | $35.70 | 5,317,200 |
| 2021-03-08 | $39.27 | $41.00 | $38.80 | $38.88 | $37.56 | 5,357,330 |
| 2021-03-05 | $39.10 | $41.52 | $38.62 | $39.78 | $38.43 | 7,592,890 |
| 2021-03-04 | $38.88 | $39.69 | $38.00 | $38.52 | $37.21 | 7,296,390 |
| 2021-03-03 | $36.40 | $39.12 | $35.85 | $39.12 | $37.79 | 7,581,350 |
| 2021-03-02 | $36.35 | $37.20 | $35.23 | $35.56 | $34.35 | 7,493,720 |
| 2021-03-01 | $34.56 | $36.33 | $33.98 | $36.33 | $35.10 | 9,456,290 |
| 2021-02-26 | $31.40 | $33.99 | $31.40 | $33.03 | $31.91 | 5,509,860 |
| 2021-02-25 | $31.65 | $31.98 | $31.10 | $31.65 | $30.57 | 1,840,680 |
| 2021-02-24 | $30.76 | $31.90 | $30.55 | $31.56 | $30.49 | 2,539,900 |
| 2021-02-23 | $30.66 | $31.46 | $30.19 | $30.77 | $29.72 | 1,675,660 |
| 2021-02-22 | $30.34 | $31.36 | $30.22 | $30.66 | $29.62 | 2,067,830 |
| 2021-02-19 | $29.60 | $30.46 | $29.28 | $30.40 | $29.37 | 1,516,050 |
| 2021-02-18 | $29.34 | $29.68 | $29.04 | $29.61 | $28.60 | 1,172,500 |
| 2021-02-17 | $28.82 | $28.82 | $28.82 | $28.82 | $27.84 | 0 |
| 2021-02-16 | $28.82 | $28.82 | $28.82 | $28.82 | $27.84 | 0 |
| 2021-02-15 | $28.82 | $28.82 | $28.82 | $28.82 | $27.84 | 0 |
| 2021-02-12 | $28.82 | $28.82 | $28.82 | $28.82 | $27.84 | 0 |
| 2021-02-11 | $28.82 | $28.82 | $28.82 | $28.82 | $27.84 | 0 |
| 2021-02-10 | $29.01 | $29.27 | $28.76 | $28.82 | $27.84 | 1,249,600 |
| 2021-02-09 | $29.05 | $29.24 | $28.78 | $29.01 | $28.02 | 1,062,600 |
| 2021-02-08 | $28.91 | $29.54 | $28.91 | $29.05 | $28.06 | 854,300 |
| 2021-02-05 | $29.95 | $30.19 | $29.43 | $29.54 | $28.54 | 1,426,040 |
| 2021-02-04 | $30.78 | $31.00 | $29.20 | $29.90 | $28.88 | 2,214,600 |
| 2021-02-03 | $30.67 | $31.35 | $29.58 | $31.00 | $29.95 | 1,930,270 |
| 2021-02-02 | $30.55 | $30.80 | $29.90 | $30.25 | $29.22 | 1,232,680 |
| 2021-02-01 | $29.63 | $30.56 | $29.10 | $30.52 | $29.48 | 1,648,180 |
| 2021-01-29 | $30.41 | $30.76 | $29.50 | $29.64 | $28.63 | 1,443,050 |
| 2021-01-28 | $30.66 | $31.98 | $30.20 | $30.30 | $29.27 | 1,974,520 |
| 2021-01-27 | $30.08 | $30.93 | $29.72 | $30.62 | $29.58 | 1,495,620 |
| 2021-01-26 | $30.46 | $30.93 | $30.01 | $30.06 | $29.04 | 1,431,540 |
| 2021-01-25 | $31.58 | $31.70 | $30.37 | $30.46 | $29.43 | 2,383,010 |
| 2021-01-22 | $32.50 | $32.50 | $31.56 | $31.96 | $30.87 | 2,439,240 |
| 2021-01-21 | $33.09 | $33.74 | $32.65 | $32.69 | $31.58 | 2,444,910 |
| 2021-01-20 | $33.58 | $34.45 | $32.73 | $33.09 | $31.97 | 3,879,440 |
| 2021-01-19 | $31.77 | $35.00 | $31.77 | $33.68 | $32.54 | 7,208,110 |
| 2021-01-18 | $30.61 | $32.49 | $30.61 | $31.82 | $30.74 | 3,103,110 |
| 2021-01-15 | $31.23 | $31.75 | $30.45 | $31.12 | $30.06 | 3,026,980 |
| 2021-01-14 | $29.80 | $31.21 | $29.51 | $31.21 | $30.15 | 4,174,190 |
| 2021-01-13 | $29.53 | $29.72 | $28.50 | $29.30 | $28.30 | 2,674,830 |
| 2021-01-12 | $29.53 | $29.99 | $29.22 | $29.53 | $28.53 | 1,686,500 |
| 2021-01-11 | $30.20 | $30.73 | $29.52 | $29.61 | $28.60 | 2,616,700 |
| 2021-01-08 | $29.88 | $30.64 | $29.18 | $30.46 | $29.43 | 3,686,350 |
| 2021-01-07 | $31.32 | $31.32 | $29.73 | $30.04 | $29.02 | 3,873,830 |
| 2021-01-06 | $32.94 | $33.04 | $31.25 | $31.33 | $30.27 | 3,318,180 |
| 2021-01-05 | $32.46 | $33.12 | $32.37 | $32.77 | $31.66 | 2,814,150 |
| 2021-01-04 | $32.60 | $33.10 | $32.10 | $32.74 | $31.63 | 2,298,830 |
| 2021-01-01 | $32.58 | $32.58 | $32.58 | $32.58 | $31.47 | 0 |
| 2020-12-31 | $31.39 | $33.36 | $31.30 | $32.58 | $31.47 | 3,824,520 |
| 2020-12-30 | $31.50 | $31.80 | $30.68 | $31.31 | $30.25 | 2,454,210 |
| 2020-12-29 | $30.30 | $31.83 | $30.15 | $31.25 | $30.19 | 3,134,800 |
| 2020-12-28 | $30.75 | $30.75 | $29.66 | $30.30 | $29.27 | 3,226,410 |
| 2020-12-25 | $30.62 | $31.18 | $29.90 | $30.89 | $29.84 | 2,657,780 |
| 2020-12-24 | $31.72 | $31.90 | $30.60 | $30.62 | $29.58 | 2,590,830 |
| 2020-12-23 | $31.90 | $32.30 | $31.51 | $31.77 | $30.69 | 2,322,730 |
| 2020-12-22 | $33.09 | $33.12 | $31.95 | $32.10 | $31.01 | 3,164,340 |
| 2020-12-21 | $34.00 | $34.45 | $33.35 | $33.39 | $32.26 | 3,289,970 |
| 2020-12-18 | $33.40 | $33.98 | $33.25 | $33.90 | $32.75 | 2,278,900 |
| 2020-12-17 | $32.77 | $33.48 | $31.88 | $33.38 | $32.25 | 2,620,360 |
| 2020-12-16 | $34.25 | $34.33 | $32.68 | $32.78 | $31.67 | 3,414,590 |
| 2020-12-15 | $35.26 | $35.30 | $34.21 | $34.26 | $33.10 | 2,769,620 |
| 2020-12-14 | $35.00 | $35.70 | $34.70 | $35.32 | $34.12 | 2,756,540 |
| 2020-12-11 | $36.05 | $36.31 | $34.45 | $35.16 | $33.97 | 4,505,250 |
| 2020-12-10 | $35.48 | $36.50 | $34.66 | $36.40 | $35.16 | 4,381,670 |
| 2020-12-09 | $37.00 | $37.33 | $35.70 | $35.75 | $34.54 | 6,703,950 |
| 2020-12-08 | $38.25 | $38.60 | $37.22 | $38.00 | $36.71 | 5,778,400 |
| 2020-12-07 | $39.52 | $40.66 | $38.02 | $38.90 | $37.58 | 9,435,630 |
| 2020-12-04 | $36.68 | $38.70 | $36.60 | $38.69 | $37.38 | 10,884,980 |
| 2020-12-03 | $34.87 | $36.85 | $34.52 | $36.23 | $35.00 | 8,950,490 |
| 2020-12-02 | $34.49 | $34.78 | $33.56 | $34.57 | $33.40 | 5,269,030 |
| 2020-12-01 | $33.61 | $34.07 | $33.33 | $34.03 | $32.87 | 2,565,190 |
| 2020-11-30 | $33.99 | $34.30 | $33.60 | $33.60 | $32.46 | 3,644,730 |
| 2020-11-27 | $34.03 | $34.79 | $33.60 | $34.25 | $33.09 | 4,360,860 |
| 2020-11-26 | $32.87 | $34.18 | $31.93 | $34.06 | $32.90 | 4,707,400 |
| 2020-11-25 | $32.11 | $33.80 | $31.85 | $33.03 | $31.91 | 4,655,220 |
| 2020-11-24 | $32.68 | $34.30 | $32.56 | $32.82 | $31.71 | 4,009,740 |
| 2020-11-23 | $33.28 | $33.28 | $31.66 | $32.46 | $31.36 | 3,768,700 |
| 2020-11-20 | $32.96 | $34.66 | $32.96 | $33.22 | $32.09 | 4,242,900 |
| 2020-11-19 | $32.40 | $33.35 | $31.90 | $32.95 | $31.83 | 3,286,040 |
| 2020-11-18 | $33.55 | $33.55 | $32.20 | $32.37 | $31.27 | 2,569,690 |
| 2020-11-17 | $34.18 | $34.18 | $32.61 | $33.28 | $32.15 | 2,550,560 |
| 2020-11-16 | $34.84 | $35.13 | $33.65 | $34.19 | $33.03 | 2,992,600 |
| 2020-11-13 | $33.22 | $35.26 | $33.22 | $34.53 | $33.36 | 3,918,990 |
| 2020-11-12 | $33.80 | $34.34 | $33.50 | $33.79 | $32.64 | 2,239,470 |
| 2020-11-11 | $35.01 | $35.29 | $33.65 | $33.79 | $32.64 | 4,005,440 |
| 2020-11-10 | $36.85 | $36.85 | $34.30 | $35.31 | $34.11 | 6,891,390 |
| 2020-11-09 | $35.72 | $36.64 | $34.41 | $36.46 | $35.22 | 7,499,590 |
| 2020-11-06 | $35.80 | $35.85 | $34.18 | $34.92 | $33.73 | 8,586,910 |
| 2020-11-05 | $31.80 | $34.68 | $31.80 | $34.68 | $33.50 | 5,069,140 |
| 2020-11-04 | $30.68 | $32.16 | $30.16 | $31.53 | $30.46 | 3,435,500 |
| 2020-11-03 | $30.39 | $31.00 | $30.01 | $30.44 | $29.41 | 3,229,510 |
| 2020-11-02 | $31.49 | $31.49 | $29.51 | $30.18 | $29.15 | 3,486,080 |
| 2020-10-30 | $32.06 | $32.40 | $31.00 | $31.08 | $30.02 | 2,311,620 |
| 2020-10-29 | $32.24 | $32.60 | $32.00 | $32.09 | $31.00 | 1,542,660 |
| 2020-10-28 | $32.81 | $33.49 | $32.03 | $32.62 | $31.51 | 1,781,000 |
| 2020-10-27 | $33.00 | $33.75 | $32.75 | $32.90 | $31.78 | 1,531,700 |
| 2020-10-26 | $33.88 | $34.20 | $30.66 | $33.50 | $32.36 | 1,248,400 |
| 2020-10-23 | $34.20 | $34.65 | $33.99 | $34.07 | $32.91 | 1,156,380 |
| 2020-10-22 | $34.03 | $34.96 | $33.65 | $34.31 | $33.14 | 1,656,300 |
| 2020-10-21 | $34.70 | $34.70 | $33.78 | $34.01 | $32.85 | 1,419,600 |
| 2020-10-20 | $35.05 | $35.05 | $33.68 | $34.47 | $33.30 | 2,764,480 |
| 2020-10-19 | $37.71 | $37.71 | $35.13 | $35.16 | $33.97 | 2,892,200 |
| 2020-10-16 | $37.20 | $38.15 | $37.06 | $37.24 | $35.98 | 1,378,830 |
| 2020-10-15 | $38.63 | $38.95 | $38.00 | $38.01 | $36.72 | 878,500 |
| 2020-10-14 | $39.00 | $39.11 | $38.28 | $38.84 | $37.52 | 1,218,300 |
| 2020-10-13 | $39.10 | $39.47 | $38.52 | $39.08 | $37.75 | 1,146,540 |
| 2020-10-12 | $38.16 | $39.20 | $38.15 | $39.18 | $37.85 | 1,587,790 |
| 2020-10-09 | $38.00 | $38.36 | $37.79 | $38.09 | $36.80 | 1,086,060 |
| 2020-10-08 | $37.54 | $37.54 | $37.54 | $37.54 | $36.26 | 0 |
| 2020-10-07 | $37.54 | $37.54 | $37.54 | $37.54 | $36.26 | 0 |
| 2020-10-06 | $37.54 | $37.54 | $37.54 | $37.54 | $36.26 | 0 |
| 2020-10-05 | $37.54 | $37.54 | $37.54 | $37.54 | $36.26 | 0 |
| 2020-10-02 | $37.54 | $37.54 | $37.54 | $37.54 | $36.26 | 0 |
| 2020-10-01 | $37.54 | $37.54 | $37.54 | $37.54 | $36.26 | 0 |
| 2020-09-30 | $37.50 | $37.82 | $37.12 | $37.54 | $36.26 | 605,510 |
| 2020-09-29 | $37.65 | $37.97 | $37.41 | $37.53 | $36.26 | 827,700 |
| 2020-09-28 | $37.13 | $37.74 | $37.00 | $37.45 | $36.18 | 823,190 |
| 2020-09-25 | $37.46 | $38.20 | $36.90 | $37.13 | $35.87 | 745,980 |
| 2020-09-24 | $37.83 | $37.95 | $37.30 | $37.39 | $36.12 | 894,940 |
| 2020-09-23 | $38.48 | $38.99 | $37.82 | $38.12 | $36.83 | 695,890 |
| 2020-09-22 | $38.61 | $38.80 | $37.58 | $37.90 | $36.61 | 1,174,740 |
| 2020-09-21 | $39.17 | $39.67 | $38.80 | $38.99 | $37.67 | 923,120 |
| 2020-09-18 | $39.46 | $39.78 | $38.96 | $39.16 | $37.83 | 1,541,400 |
| 2020-09-17 | $38.33 | $40.30 | $37.49 | $39.54 | $38.20 | 2,476,000 |
| 2020-09-16 | $37.91 | $38.13 | $37.51 | $38.06 | $36.77 | 1,012,020 |
| 2020-09-15 | $37.92 | $38.00 | $36.94 | $37.83 | $36.54 | 1,485,740 |
| 2020-09-14 | $37.82 | $38.49 | $37.15 | $37.55 | $36.27 | 1,974,030 |
| 2020-09-11 | $38.64 | $38.78 | $37.40 | $37.82 | $36.54 | 1,951,450 |
| 2020-09-10 | $40.42 | $40.68 | $38.10 | $38.50 | $37.19 | 1,590,300 |
| 2020-09-09 | $41.70 | $41.70 | $39.61 | $39.82 | $38.47 | 2,346,840 |
| 2020-09-08 | $42.15 | $42.47 | $41.61 | $41.80 | $40.38 | 1,256,680 |
| 2020-09-07 | $43.38 | $43.65 | $41.70 | $41.86 | $40.44 | 2,146,910 |
| 2020-09-04 | $41.60 | $43.48 | $41.19 | $43.15 | $41.68 | 3,070,640 |
| 2020-09-03 | $40.90 | $42.86 | $40.88 | $42.48 | $41.04 | 3,696,270 |
| 2020-09-02 | $41.46 | $41.65 | $40.74 | $40.96 | $39.57 | 1,165,700 |
| 2020-09-01 | $41.10 | $41.60 | $40.81 | $41.30 | $39.90 | 1,284,600 |
| 2020-08-31 | $40.56 | $41.49 | $40.53 | $40.79 | $39.40 | 1,330,300 |
| 2020-08-28 | $40.45 | $40.55 | $39.90 | $40.49 | $39.11 | 1,111,480 |
| 2020-08-27 | $40.05 | $40.88 | $39.72 | $40.20 | $38.83 | 1,550,440 |
| 2020-08-26 | $41.70 | $41.70 | $40.00 | $40.05 | $38.69 | 1,817,430 |
| 2020-08-25 | $41.90 | $42.39 | $41.38 | $41.70 | $40.28 | 1,728,050 |
| 2020-08-24 | $41.05 | $41.93 | $39.81 | $41.90 | $40.48 | 3,004,600 |
| 2020-08-21 | $40.85 | $41.20 | $40.01 | $40.45 | $39.08 | 1,997,000 |
| 2020-08-20 | $41.48 | $41.74 | $40.52 | $40.80 | $39.41 | 1,557,160 |
| 2020-08-19 | $42.94 | $42.94 | $41.56 | $41.60 | $40.19 | 1,728,400 |
| 2020-08-18 | $43.40 | $43.46 | $42.69 | $42.94 | $41.48 | 2,197,500 |
| 2020-08-17 | $43.50 | $43.70 | $42.60 | $43.45 | $41.97 | 2,349,800 |
| 2020-08-14 | $42.16 | $43.50 | $41.51 | $43.33 | $41.86 | 3,395,460 |
| 2020-08-13 | $40.72 | $41.49 | $40.72 | $41.49 | $40.08 | 1,371,150 |
| 2020-08-12 | $41.07 | $41.07 | $39.60 | $40.72 | $39.34 | 2,295,650 |
| 2020-08-11 | $42.18 | $42.36 | $41.00 | $41.07 | $39.67 | 1,685,930 |
| 2020-08-10 | $41.67 | $42.60 | $41.67 | $42.08 | $40.65 | 1,582,840 |
| 2020-08-07 | $42.98 | $42.98 | $41.47 | $42.18 | $40.75 | 1,858,300 |
| 2020-08-06 | $43.77 | $43.78 | $42.55 | $42.99 | $41.53 | 2,153,620 |
| 2020-08-05 | $44.00 | $44.17 | $42.86 | $43.02 | $41.56 | 3,063,320 |
| 2020-08-04 | $45.00 | $45.14 | $43.90 | $44.03 | $42.53 | 1,871,080 |
| 2020-08-03 | $43.88 | $44.90 | $43.61 | $44.75 | $43.23 | 2,110,990 |
| 2020-07-31 | $42.65 | $43.78 | $42.50 | $43.36 | $41.89 | 1,868,290 |
| 2020-07-30 | $44.00 | $44.33 | $42.68 | $42.90 | $41.44 | 2,274,680 |
| 2020-07-29 | $42.88 | $43.98 | $42.38 | $43.90 | $42.41 | 2,130,360 |
| 2020-07-28 | $43.10 | $43.10 | $42.02 | $42.73 | $41.28 | 1,469,540 |
| 2020-07-27 | $42.88 | $43.44 | $41.26 | $42.27 | $40.83 | 2,834,360 |
| 2020-07-24 | $46.09 | $46.30 | $42.60 | $42.91 | $41.45 | 3,463,020 |
| 2020-07-23 | $46.30 | $46.39 | $44.50 | $45.91 | $44.35 | 3,037,460 |
| 2020-07-22 | $46.60 | $47.21 | $46.29 | $46.61 | $45.03 | 2,568,120 |
| 2020-07-21 | $47.05 | $47.30 | $46.45 | $46.78 | $45.19 | 2,529,440 |
| 2020-07-20 | $47.00 | $47.45 | $46.00 | $47.02 | $45.42 | 3,378,320 |
| 2020-07-17 | $45.90 | $46.86 | $45.00 | $46.81 | $45.22 | 3,223,140 |
| 2020-07-16 | $49.29 | $50.20 | $45.78 | $46.08 | $44.51 | 4,169,200 |
| 2020-07-15 | $52.60 | $52.93 | $49.21 | $49.37 | $47.69 | 4,749,540 |
| 2020-07-14 | $54.61 | $54.61 | $51.20 | $52.00 | $50.23 | 5,535,080 |
| 2020-07-13 | $52.95 | $54.73 | $52.95 | $54.54 | $52.69 | 4,715,670 |
| 2020-07-10 | $54.25 | $54.50 | $52.90 | $52.95 | $51.15 | 4,571,600 |
| 2020-07-09 | $52.27 | $54.49 | $52.10 | $54.25 | $52.41 | 5,115,910 |
| 2020-07-08 | $51.69 | $52.56 | $51.15 | $52.43 | $50.65 | 4,324,060 |
| 2020-07-07 | $51.55 | $53.40 | $50.62 | $51.73 | $49.97 | 5,992,950 |
| 2020-07-06 | $49.00 | $50.95 | $48.91 | $50.95 | $49.22 | 6,210,350 |
| 2020-07-03 | $49.55 | $49.63 | $48.00 | $48.80 | $47.14 | 3,667,010 |
| 2020-07-02 | $49.51 | $49.97 | $48.90 | $49.50 | $47.82 | 3,021,400 |
| 2020-07-01 | $49.83 | $50.03 | $48.80 | $49.79 | $48.10 | 3,545,290 |
| 2020-06-30 | $48.67 | $50.49 | $48.67 | $49.77 | $48.08 | 2,914,570 |
| 2020-06-29 | $49.00 | $49.35 | $48.12 | $48.46 | $46.81 | 2,382,010 |
| 2020-06-26 | $49.27 | $49.27 | $49.27 | $49.27 | $47.60 | 0 |
| 2020-06-25 | $49.27 | $49.27 | $49.27 | $49.27 | $47.60 | 0 |
| 2020-06-24 | $47.72 | $49.97 | $47.21 | $49.27 | $47.60 | 4,736,830 |
| 2020-06-23 | $48.10 | $48.30 | $47.23 | $47.45 | $45.84 | 2,884,630 |
| 2020-06-22 | $48.42 | $49.18 | $48.06 | $48.08 | $46.45 | 3,414,980 |
| 2020-06-19 | $47.70 | $48.42 | $46.88 | $48.25 | $46.61 | 4,527,330 |
| 2020-06-18 | $46.19 | $48.50 | $46.01 | $47.85 | $46.22 | 5,458,110 |
| 2020-06-17 | $47.58 | $47.77 | $45.54 | $46.46 | $44.88 | 5,619,350 |
| 2020-06-16 | $44.60 | $46.80 | $44.50 | $46.80 | $45.21 | 6,825,170 |
| 2020-06-15 | $45.42 | $45.42 | $44.06 | $44.10 | $42.60 | 4,904,700 |
| 2020-06-12 | $45.60 | $45.98 | $45.11 | $45.42 | $43.88 | 4,448,340 |
| 2020-06-11 | $47.50 | $47.79 | $46.40 | $46.54 | $44.96 | 2,770,130 |
| 2020-06-10 | $47.84 | $47.84 | $46.80 | $47.26 | $45.65 | 2,598,700 |
| 2020-06-09 | $46.02 | $48.18 | $45.30 | $47.75 | $46.13 | 5,555,780 |
| 2020-06-08 | $47.66 | $48.20 | $45.59 | $46.00 | $44.44 | 4,227,360 |
| 2020-06-05 | $46.89 | $47.45 | $46.36 | $47.22 | $45.62 | 2,360,790 |
| 2020-06-04 | $48.01 | $48.50 | $46.88 | $46.96 | $45.36 | 2,727,510 |
| 2020-06-03 | $49.00 | $49.01 | $47.61 | $48.11 | $46.48 | 2,556,430 |
| 2020-06-02 | $49.50 | $49.50 | $48.21 | $48.75 | $47.09 | 2,770,340 |
| 2020-06-01 | $48.90 | $50.20 | $48.28 | $49.18 | $47.51 | 4,372,300 |
| 2020-05-29 | $46.42 | $47.87 | $45.70 | $47.67 | $46.05 | 2,716,860 |
| 2020-05-28 | $46.00 | $47.19 | $45.29 | $46.50 | $44.92 | 3,161,440 |
| 2020-05-27 | $47.35 | $47.35 | $44.80 | $45.28 | $43.74 | 2,439,820 |
| 2020-05-26 | $45.98 | $48.17 | $45.52 | $46.35 | $44.78 | 4,417,000 |
| 2020-05-25 | $46.29 | $46.29 | $44.50 | $44.94 | $43.41 | 2,238,850 |
| 2020-05-22 | $48.02 | $48.20 | $45.83 | $45.95 | $44.39 | 2,923,350 |
| 2020-05-21 | $49.24 | $50.74 | $47.00 | $48.25 | $46.61 | 3,709,880 |
| 2020-05-20 | $52.00 | $52.20 | $49.60 | $49.91 | $48.21 | 3,384,180 |
| 2020-05-19 | $50.53 | $52.65 | $50.53 | $52.00 | $50.23 | 3,484,090 |
| 2020-05-18 | $56.60 | $56.60 | $51.51 | $51.51 | $49.76 | 7,198,570 |
| 2020-05-15 | $57.65 | $58.00 | $56.13 | $57.23 | $55.29 | 1,690,990 |
| 2020-05-14 | $59.38 | $60.75 | $57.45 | $57.50 | $55.55 | 3,009,890 |
| 2020-05-13 | $56.59 | $60.18 | $56.30 | $60.00 | $57.96 | 4,080,120 |
| 2020-05-12 | $56.64 | $56.94 | $55.44 | $56.89 | $54.96 | 2,171,300 |
| 2020-05-11 | $57.49 | $58.10 | $55.00 | $56.22 | $54.31 | 2,854,480 |
| 2020-05-08 | $58.99 | $59.22 | $56.80 | $57.49 | $55.54 | 2,496,790 |
| 2020-05-07 | $58.50 | $60.50 | $57.00 | $58.65 | $56.66 | 3,585,040 |
| 2020-05-06 | $56.08 | $58.90 | $56.08 | $57.66 | $55.70 | 2,670,610 |
| 2020-05-05 | $56.07 | $56.07 | $56.07 | $56.07 | $54.17 | 0 |
| 2020-05-04 | $56.07 | $56.07 | $56.07 | $56.07 | $54.17 | 0 |
| 2020-05-01 | $56.07 | $56.07 | $56.07 | $56.07 | $54.17 | 0 |
| 2020-04-30 | $54.11 | $56.90 | $53.13 | $56.07 | $54.17 | 2,602,580 |
| 2020-04-29 | $54.02 | $54.09 | $52.45 | $52.74 | $50.95 | 1,401,180 |
| 2020-04-28 | $53.51 | $55.58 | $52.71 | $53.82 | $51.99 | 2,538,710 |
| 2020-04-27 | $52.28 | $53.90 | $51.28 | $53.45 | $51.63 | 1,595,340 |
| 2020-04-24 | $53.02 | $53.39 | $52.00 | $52.18 | $50.41 | 1,183,170 |
| 2020-04-23 | $53.24 | $54.20 | $52.66 | $53.05 | $51.25 | 1,505,960 |
| 2020-04-22 | $52.56 | $54.25 | $52.18 | $53.48 | $51.66 | 1,528,960 |
| 2020-04-21 | $53.70 | $53.76 | $52.05 | $53.30 | $51.49 | 2,393,200 |
| 2020-04-20 | $51.78 | $53.95 | $51.68 | $53.22 | $51.41 | 3,315,020 |
| 2020-04-17 | $48.95 | $52.57 | $47.46 | $51.78 | $50.02 | 5,300,960 |
| 2020-04-16 | $46.93 | $49.00 | $46.93 | $48.64 | $46.83 | 2,682,390 |
| 2020-04-15 | $48.35 | $48.93 | $47.80 | $47.98 | $46.19 | 2,005,450 |
| 2020-04-14 | $46.17 | $48.50 | $46.17 | $48.13 | $46.33 | 2,630,690 |
| 2020-04-13 | $46.09 | $46.45 | $44.50 | $45.90 | $44.19 | 1,772,920 |
| 2020-04-10 | $47.43 | $47.84 | $45.37 | $45.94 | $44.23 | 3,082,990 |
| 2020-04-09 | $49.32 | $49.32 | $47.06 | $47.96 | $46.17 | 3,920,610 |
| 2020-04-08 | $47.58 | $49.98 | $47.12 | $49.98 | $48.12 | 2,909,170 |
| 2020-04-07 | $46.65 | $49.50 | $46.65 | $47.65 | $45.87 | 2,727,400 |
| 2020-04-06 | $45.08 | $45.08 | $45.08 | $45.08 | $43.40 | 0 |
| 2020-04-03 | $47.46 | $47.49 | $45.00 | $45.08 | $43.40 | 2,335,110 |
| 2020-04-02 | $43.90 | $47.05 | $41.58 | $46.68 | $44.94 | 3,942,390 |
| 2020-04-01 | $43.78 | $45.35 | $43.18 | $43.28 | $41.67 | 2,619,150 |
| 2020-03-31 | $45.56 | $45.56 | $43.00 | $43.24 | $41.63 | 2,055,600 |
| 2020-03-30 | $45.62 | $46.77 | $43.60 | $44.56 | $42.90 | 3,835,500 |
| 2020-03-27 | $48.75 | $49.00 | $46.30 | $46.73 | $44.99 | 2,201,550 |
| 2020-03-26 | $49.21 | $49.21 | $47.20 | $47.53 | $45.76 | 2,059,200 |
| 2020-03-25 | $48.58 | $49.97 | $48.30 | $48.96 | $47.13 | 3,371,670 |
| 2020-03-24 | $49.98 | $50.00 | $44.94 | $47.64 | $45.86 | 4,507,310 |
| 2020-03-23 | $49.00 | $50.88 | $47.86 | $48.48 | $46.67 | 2,661,410 |
| 2020-03-20 | $52.21 | $53.72 | $50.20 | $51.07 | $49.16 | 2,812,440 |
| 2020-03-19 | $50.98 | $52.16 | $48.69 | $51.82 | $49.89 | 4,385,760 |
| 2020-03-18 | $52.38 | $53.71 | $49.80 | $49.80 | $47.94 | 2,597,060 |
| 2020-03-17 | $53.80 | $54.49 | $48.54 | $52.04 | $50.10 | 3,216,680 |
| 2020-03-16 | $56.51 | $57.50 | $52.21 | $53.20 | $51.21 | 2,668,070 |
| 2020-03-13 | $53.00 | $57.24 | $52.56 | $56.02 | $53.93 | 2,848,050 |
| 2020-03-12 | $55.80 | $57.95 | $54.50 | $56.12 | $54.03 | 2,338,520 |
| 2020-03-11 | $59.24 | $60.50 | $56.70 | $58.00 | $55.84 | 3,473,670 |
| 2020-03-10 | $55.41 | $59.97 | $53.00 | $59.01 | $56.81 | 4,611,980 |
| 2020-03-09 | $59.99 | $60.98 | $55.25 | $56.55 | $54.44 | 3,943,230 |
| 2020-03-06 | $58.70 | $62.20 | $57.28 | $60.00 | $57.76 | 4,522,950 |
| 2020-03-05 | $59.22 | $62.74 | $58.24 | $60.29 | $58.04 | 6,498,590 |
| 2020-03-04 | $58.44 | $59.98 | $55.41 | $57.40 | $55.26 | 5,064,770 |
| 2020-03-03 | $62.80 | $64.45 | $57.77 | $58.70 | $56.51 | 6,816,060 |
| 2020-03-02 | $57.50 | $61.03 | $56.80 | $60.90 | $58.63 | 6,377,110 |
| 2020-02-28 | $56.24 | $59.87 | $54.95 | $55.48 | $53.41 | 5,800,360 |
| 2020-02-27 | $61.00 | $63.87 | $59.21 | $60.98 | $58.70 | 5,938,020 |
| 2020-02-26 | $67.75 | $69.90 | $61.80 | $61.80 | $59.49 | 6,879,390 |
| 2020-02-25 | $63.99 | $69.81 | $59.00 | $68.67 | $66.11 | 7,496,090 |
| 2020-02-24 | $58.58 | $64.67 | $58.58 | $64.67 | $62.26 | 4,982,880 |
| 2020-02-21 | $54.15 | $60.14 | $53.90 | $58.79 | $56.60 | 6,110,250 |
| 2020-02-20 | $52.61 | $56.00 | $52.58 | $54.67 | $52.63 | 3,672,980 |
| 2020-02-19 | $52.55 | $55.48 | $52.20 | $52.73 | $50.76 | 5,106,780 |
| 2020-02-18 | $52.66 | $53.99 | $50.88 | $52.50 | $50.54 | 6,832,280 |
| 2020-02-17 | $47.41 | $51.18 | $47.41 | $51.18 | $49.27 | 5,650,530 |
| 2020-02-14 | $45.35 | $47.30 | $45.35 | $46.53 | $44.79 | 4,010,250 |
| 2020-02-13 | $45.04 | $46.63 | $44.18 | $45.31 | $43.62 | 4,800,640 |
| 2020-02-12 | $43.72 | $45.45 | $42.95 | $45.45 | $43.75 | 4,652,170 |
| 2020-02-11 | $41.77 | $44.83 | $41.17 | $43.97 | $42.33 | 4,268,650 |
| 2020-02-10 | $41.48 | $42.43 | $40.89 | $41.69 | $40.13 | 3,579,130 |
| 2020-02-07 | $42.92 | $42.93 | $40.75 | $41.81 | $40.25 | 6,169,920 |
| 2020-02-06 | $40.90 | $43.20 | $40.20 | $42.50 | $40.91 | 5,163,960 |
| 2020-02-05 | $41.00 | $42.57 | $40.02 | $40.88 | $39.35 | 4,127,310 |
| 2020-02-04 | $37.01 | $42.66 | $37.01 | $40.90 | $39.37 | 5,865,170 |
| 2020-02-03 | $40.37 | $40.37 | $40.37 | $40.37 | $38.86 | 604,500 |
| 2020-01-31 | $44.86 | $44.86 | $44.86 | $44.86 | $43.19 | 0 |
| 2020-01-30 | $44.86 | $44.86 | $44.86 | $44.86 | $43.19 | 0 |
| 2020-01-29 | $44.86 | $44.86 | $44.86 | $44.86 | $43.19 | 0 |
| 2020-01-28 | $44.86 | $44.86 | $44.86 | $44.86 | $43.19 | 0 |
| 2020-01-27 | $44.86 | $44.86 | $44.86 | $44.86 | $43.19 | 0 |
| 2020-01-24 | $44.86 | $44.86 | $44.86 | $44.86 | $43.19 | 0 |
| 2020-01-23 | $46.03 | $46.92 | $43.18 | $44.86 | $43.19 | 4,087,330 |
| 2020-01-22 | $45.19 | $47.58 | $45.19 | $46.92 | $45.17 | 6,463,750 |
| 2020-01-21 | $44.51 | $47.60 | $44.51 | $46.24 | $44.51 | 7,722,770 |
| 2020-01-20 | $42.75 | $44.46 | $42.50 | $44.16 | $42.51 | 4,129,380 |
| 2020-01-17 | $43.47 | $43.80 | $42.36 | $42.75 | $41.15 | 3,373,290 |
| 2020-01-16 | $43.70 | $44.38 | $43.02 | $43.19 | $41.58 | 2,927,000 |
| 2020-01-15 | $44.43 | $44.80 | $42.93 | $43.95 | $42.31 | 4,089,890 |
| 2020-01-14 | $44.17 | $45.05 | $43.57 | $44.94 | $43.26 | 4,758,210 |
| 2020-01-13 | $43.17 | $44.62 | $42.36 | $44.17 | $42.52 | 5,143,560 |
| 2020-01-10 | $43.69 | $44.27 | $42.00 | $43.03 | $41.42 | 4,527,320 |
| 2020-01-09 | $43.00 | $44.69 | $43.00 | $43.43 | $41.81 | 4,926,620 |
| 2020-01-08 | $43.70 | $43.70 | $42.00 | $42.80 | $41.20 | 5,446,040 |
| 2020-01-07 | $40.58 | $44.22 | $40.50 | $43.98 | $42.34 | 9,614,650 |
| 2020-01-06 | $39.00 | $40.62 | $38.89 | $40.22 | $38.72 | 5,502,460 |
| 2020-01-03 | $39.68 | $41.11 | $38.99 | $40.06 | $38.57 | 5,015,820 |
| 2020-01-02 | $38.81 | $39.51 | $38.15 | $39.48 | $38.01 | 3,996,380 |
| 2020-01-01 | $38.16 | $38.16 | $38.16 | $38.16 | $36.74 | 0 |
| 2019-12-31 | $38.32 | $39.25 | $37.96 | $38.16 | $36.74 | 2,778,640 |
| 2019-12-30 | $37.40 | $38.76 | $36.90 | $37.90 | $36.49 | 2,864,090 |
| 2019-12-27 | $39.80 | $39.90 | $38.00 | $38.05 | $36.63 | 3,684,970 |
| 2019-12-26 | $39.28 | $39.86 | $38.95 | $39.68 | $38.20 | 2,917,770 |
| 2019-12-25 | $38.04 | $39.60 | $37.80 | $39.28 | $37.81 | 3,260,900 |
| 2019-12-24 | $38.64 | $38.64 | $37.81 | $38.26 | $36.83 | 2,705,250 |
| 2019-12-23 | $39.50 | $39.50 | $38.00 | $38.13 | $36.71 | 3,253,920 |
| 2019-12-20 | $40.86 | $41.52 | $39.03 | $39.44 | $37.97 | 3,923,600 |
| 2019-12-19 | $42.52 | $42.73 | $40.46 | $41.10 | $39.57 | 4,574,320 |
| 2019-12-18 | $43.24 | $43.25 | $42.14 | $42.22 | $40.64 | 4,754,120 |
| 2019-12-17 | $42.28 | $43.48 | $42.28 | $43.12 | $41.51 | 5,759,290 |
| 2019-12-16 | $41.35 | $42.23 | $41.07 | $42.06 | $40.49 | 4,093,400 |
| 2019-12-13 | $42.29 | $42.60 | $40.60 | $41.20 | $39.66 | 4,276,810 |
| 2019-12-12 | $42.03 | $43.20 | $41.55 | $41.88 | $40.32 | 4,652,220 |
| 2019-12-11 | $40.75 | $43.20 | $40.55 | $42.00 | $40.43 | 6,011,190 |
| 2019-12-10 | $40.77 | $40.90 | $39.76 | $40.79 | $39.27 | 3,370,540 |
| 2019-12-09 | $41.30 | $41.60 | $40.74 | $40.88 | $39.35 | 3,114,500 |
| 2019-12-06 | $40.33 | $41.70 | $40.00 | $41.40 | $39.86 | 6,370,600 |
| 2019-12-05 | $37.84 | $41.36 | $37.62 | $40.04 | $38.55 | 7,059,420 |
| 2019-12-04 | $38.68 | $39.21 | $37.36 | $37.62 | $36.22 | 4,495,070 |
| 2019-12-03 | $39.21 | $39.46 | $38.40 | $39.19 | $37.73 | 2,058,780 |
| 2019-12-02 | $39.56 | $39.84 | $39.02 | $39.42 | $37.95 | 2,451,500 |
| 2019-11-29 | $38.66 | $40.09 | $38.66 | $39.56 | $38.08 | 3,318,200 |
| 2019-11-28 | $38.82 | $39.97 | $38.50 | $39.00 | $37.54 | 2,843,670 |
| 2019-11-27 | $38.95 | $39.74 | $38.01 | $39.20 | $37.74 | 3,210,000 |
| 2019-11-26 | $39.04 | $39.91 | $38.10 | $38.42 | $36.99 | 3,083,220 |
| 2019-11-25 | $40.70 | $40.80 | $38.71 | $38.90 | $37.45 | 3,167,500 |
| 2019-11-22 | $42.06 | $42.62 | $39.95 | $40.43 | $38.92 | 3,670,100 |
| 2019-11-21 | $41.85 | $42.56 | $40.00 | $41.61 | $40.06 | 3,293,320 |
| 2019-11-20 | $43.00 | $43.10 | $41.90 | $42.27 | $40.69 | 2,672,940 |
| 2019-11-19 | $42.45 | $43.58 | $41.44 | $42.81 | $41.21 | 4,841,170 |
| 2019-11-18 | $46.34 | $46.39 | $41.62 | $42.90 | $41.30 | 8,074,940 |
| 2019-11-15 | $47.20 | $48.20 | $46.00 | $46.24 | $44.51 | 5,014,500 |
| 2019-11-14 | $44.58 | $48.60 | $44.35 | $47.74 | $45.96 | 7,420,380 |
| 2019-11-13 | $43.75 | $44.84 | $43.01 | $44.50 | $42.84 | 3,615,510 |
| 2019-11-12 | $44.15 | $44.63 | $42.60 | $43.80 | $42.17 | 3,913,500 |
| 2019-11-11 | $45.19 | $45.19 | $43.49 | $43.60 | $41.97 | 3,599,120 |
| 2019-11-08 | $46.89 | $47.47 | $45.16 | $45.40 | $43.71 | 4,821,640 |
| 2019-11-07 | $48.52 | $48.69 | $46.22 | $46.70 | $44.96 | 6,077,980 |
| 2019-11-06 | $50.65 | $51.29 | $47.48 | $48.79 | $46.97 | 5,654,910 |
| 2019-11-05 | $52.09 | $52.09 | $50.61 | $50.96 | $49.06 | 3,760,400 |
| 2019-11-04 | $52.00 | $53.30 | $50.35 | $52.00 | $50.06 | 5,388,080 |
| 2019-11-01 | $48.46 | $51.20 | $47.70 | $51.20 | $49.29 | 4,715,970 |
| 2019-10-31 | $51.00 | $52.50 | $48.51 | $48.51 | $46.70 | 6,079,740 |
| 2019-10-30 | $48.50 | $52.35 | $47.65 | $51.15 | $49.24 | 9,392,230 |
| 2019-10-29 | $49.00 | $49.69 | $47.20 | $49.04 | $47.21 | 6,807,990 |
| 2019-10-28 | $46.99 | $50.68 | $46.99 | $48.59 | $46.78 | 6,700,840 |
| 2019-10-25 | $46.60 | $46.90 | $45.40 | $46.66 | $44.92 | 2,418,510 |
| 2019-10-24 | $45.90 | $47.20 | $45.30 | $46.53 | $44.79 | 4,459,330 |
| 2019-10-23 | $45.50 | $47.68 | $43.67 | $45.90 | $44.19 | 7,785,040 |
| 2019-10-22 | $46.13 | $46.90 | $44.39 | $45.68 | $43.98 | 5,396,610 |
| 2019-10-21 | $45.01 | $46.47 | $43.50 | $46.30 | $44.57 | 5,390,300 |
| 2019-10-18 | $42.38 | $45.98 | $42.20 | $45.59 | $43.89 | 7,695,790 |
| 2019-10-17 | $42.00 | $43.10 | $41.60 | $42.38 | $40.80 | 3,229,910 |
| 2019-10-16 | $42.44 | $43.18 | $41.37 | $41.56 | $40.01 | 2,661,000 |
| 2019-10-15 | $43.23 | $44.60 | $42.00 | $42.16 | $40.59 | 3,908,640 |
| 2019-10-14 | $43.00 | $44.55 | $42.11 | $44.20 | $42.55 | 6,242,490 |
| 2019-10-11 | $40.95 | $43.90 | $39.88 | $43.50 | $41.88 | 8,572,120 |
| 2019-10-10 | $39.79 | $40.44 | $39.08 | $40.07 | $38.57 | 4,480,490 |
| 2019-10-09 | $39.13 | $39.55 | $38.55 | $39.50 | $38.03 | 3,438,110 |
| 2019-10-08 | $39.80 | $40.27 | $38.40 | $38.74 | $37.29 | 3,250,260 |
| 2019-10-07 | $39.40 | $39.40 | $39.40 | $39.40 | $37.93 | 0 |
| 2019-10-04 | $39.40 | $39.40 | $39.40 | $39.40 | $37.93 | 0 |
| 2019-10-03 | $39.40 | $39.40 | $39.40 | $39.40 | $37.93 | 0 |
| 2019-10-02 | $39.40 | $39.40 | $39.40 | $39.40 | $37.93 | 0 |
| 2019-10-01 | $39.40 | $39.40 | $39.40 | $39.40 | $37.93 | 0 |
| 2019-09-30 | $40.38 | $40.93 | $39.05 | $39.40 | $37.93 | 3,572,390 |
| 2019-09-27 | $41.30 | $41.32 | $39.92 | $40.38 | $38.87 | 4,059,840 |
| 2019-09-26 | $43.10 | $44.23 | $40.41 | $40.70 | $39.18 | 6,259,600 |
| 2019-09-25 | $45.40 | $46.25 | $42.81 | $43.10 | $41.49 | 6,294,520 |
| 2019-09-24 | $45.00 | $46.25 | $44.77 | $44.97 | $43.29 | 4,837,510 |
| 2019-09-23 | $45.39 | $45.69 | $43.60 | $45.30 | $43.61 | 5,261,110 |
| 2019-09-20 | $45.12 | $46.84 | $44.55 | $45.16 | $43.47 | 6,152,400 |
| 2019-09-19 | $44.72 | $45.68 | $44.30 | $45.35 | $43.66 | 4,082,970 |
| 2019-09-18 | $45.39 | $45.39 | $43.84 | $44.69 | $43.02 | 3,766,710 |
| 2019-09-17 | $47.88 | $47.88 | $44.40 | $45.00 | $43.32 | 6,314,450 |
| 2019-09-16 | $46.65 | $48.85 | $46.65 | $48.00 | $46.21 | 5,707,870 |
| 2019-09-13 | $46.92 | $46.92 | $46.92 | $46.92 | $45.17 | 0 |
| 2019-09-12 | $47.23 | $47.56 | $46.16 | $46.92 | $45.17 | 3,407,350 |
| 2019-09-11 | $47.50 | $48.68 | $46.51 | $46.73 | $44.99 | 5,952,860 |
| 2019-09-10 | $48.99 | $49.40 | $46.91 | $47.07 | $45.31 | 8,001,020 |
| 2019-09-09 | $48.77 | $50.00 | $46.11 | $49.99 | $48.12 | 7,688,240 |
| 2019-09-06 | $49.50 | $55.68 | $46.22 | $48.90 | $47.08 | 13,632,840 |
| 2019-09-05 | $50.71 | $50.71 | $48.80 | $50.71 | $48.82 | 6,088,720 |
| 2019-09-04 | $41.90 | $46.10 | $41.07 | $46.10 | $44.38 | 6,746,720 |
| 2019-09-03 | $40.74 | $42.50 | $40.56 | $41.91 | $40.35 | 6,466,470 |
| 2019-09-02 | $36.68 | $40.70 | $36.68 | $40.70 | $39.18 | 8,310,740 |
| 2019-08-30 | $38.06 | $38.41 | $36.89 | $37.00 | $35.62 | 5,155,120 |
| 2019-08-29 | $37.90 | $39.02 | $37.52 | $37.89 | $36.48 | 4,276,130 |
| 2019-08-28 | $37.30 | $38.05 | $36.78 | $37.78 | $36.37 | 3,480,870 |
| 2019-08-27 | $38.46 | $38.97 | $37.35 | $37.67 | $36.26 | 4,387,670 |
| 2019-08-26 | $37.07 | $38.39 | $37.07 | $38.35 | $36.92 | 3,739,850 |
| 2019-08-23 | $38.80 | $39.23 | $37.50 | $38.15 | $36.73 | 5,749,170 |
| 2019-08-22 | $38.66 | $39.98 | $37.41 | $38.95 | $37.50 | 5,381,410 |
| 2019-08-21 | $37.30 | $40.50 | $37.02 | $38.65 | $37.21 | 8,121,610 |
| 2019-08-20 | $35.28 | $38.88 | $35.01 | $37.88 | $36.47 | 10,677,280 |
| 2019-08-19 | $33.90 | $35.88 | $33.88 | $35.40 | $34.08 | 8,819,220 |
| 2019-08-16 | $34.25 | $34.82 | $33.61 | $33.85 | $32.59 | 6,734,530 |
| 2019-08-15 | $34.00 | $35.55 | $33.20 | $34.90 | $33.60 | 10,955,030 |
| 2019-08-14 | $36.40 | $36.68 | $34.58 | $36.03 | $34.69 | 6,423,620 |
| 2019-08-13 | $34.69 | $35.57 | $34.15 | $35.24 | $33.93 | 5,085,270 |
| 2019-08-12 | $33.08 | $35.48 | $32.43 | $35.37 | $34.05 | 7,204,830 |
| 2019-08-09 | $33.82 | $35.10 | $32.72 | $33.35 | $32.11 | 5,022,210 |
| 2019-08-08 | $32.85 | $34.20 | $32.40 | $33.69 | $32.43 | 3,703,380 |
| 2019-08-07 | $34.26 | $34.44 | $32.60 | $32.66 | $31.44 | 3,448,900 |
| 2019-08-06 | $32.00 | $34.49 | $32.00 | $33.73 | $32.47 | 4,416,720 |
| 2019-08-05 | $33.62 | $34.99 | $33.10 | $33.40 | $32.15 | 5,123,810 |
| 2019-08-02 | $33.00 | $34.20 | $31.82 | $34.14 | $32.87 | 6,353,940 |
| 2019-08-01 | $33.71 | $34.50 | $33.40 | $34.15 | $32.88 | 2,518,740 |
| 2019-07-31 | $33.84 | $34.52 | $33.52 | $34.18 | $32.90 | 3,532,140 |
| 2019-07-30 | $34.90 | $35.29 | $33.44 | $33.81 | $32.55 | 6,194,430 |
| 2019-07-29 | $33.87 | $35.76 | $33.68 | $35.46 | $34.14 | 6,156,400 |
| 2019-07-26 | $33.59 | $34.18 | $32.88 | $33.79 | $32.53 | 4,844,640 |
| 2019-07-25 | $32.10 | $34.33 | $32.10 | $33.76 | $32.50 | 7,902,730 |
| 2019-07-24 | $30.48 | $31.75 | $30.30 | $31.59 | $30.41 | 4,415,770 |
| 2019-07-23 | $29.88 | $30.45 | $29.77 | $30.22 | $29.09 | 1,888,060 |
| 2019-07-22 | $30.39 | $30.80 | $29.70 | $30.02 | $28.90 | 2,079,810 |
| 2019-07-19 | $30.30 | $30.70 | $30.10 | $30.40 | $29.27 | 1,850,460 |
| 2019-07-18 | $30.61 | $30.90 | $30.20 | $30.20 | $29.07 | 2,613,180 |
| 2019-07-17 | $31.50 | $31.83 | $31.05 | $31.22 | $30.06 | 2,873,120 |
| 2019-07-16 | $31.00 | $32.40 | $30.98 | $31.23 | $30.06 | 4,830,370 |
| 2019-07-15 | $30.10 | $31.75 | $29.56 | $31.34 | $30.17 | 3,878,100 |
| 2019-07-12 | $29.95 | $30.83 | $29.49 | $30.53 | $29.39 | 3,212,450 |
| 2019-07-11 | $30.73 | $30.99 | $29.80 | $29.95 | $28.83 | 3,567,880 |
| 2019-07-10 | $31.98 | $31.98 | $30.39 | $30.63 | $29.49 | 4,785,870 |
| 2019-07-09 | $31.00 | $32.25 | $30.72 | $32.01 | $30.82 | 6,818,020 |
| 2019-07-08 | $30.99 | $31.39 | $29.80 | $31.24 | $30.07 | 5,700,840 |
| 2019-07-05 | $29.78 | $31.77 | $29.31 | $31.69 | $30.51 | 6,530,160 |
| 2019-07-04 | $30.36 | $30.60 | $29.45 | $29.58 | $28.48 | 3,358,890 |
| 2019-07-03 | $29.27 | $30.00 | $28.49 | $29.96 | $28.84 | 5,193,390 |
| 2019-07-02 | $29.40 | $29.76 | $29.05 | $29.25 | $28.16 | 3,938,420 |
| 2019-07-01 | $29.66 | $30.30 | $29.01 | $29.75 | $28.64 | 7,671,380 |
| 2019-06-28 | $29.44 | $29.70 | $28.32 | $28.37 | $27.31 | 5,046,050 |
| 2019-06-27 | $29.60 | $30.77 | $28.70 | $29.65 | $28.54 | 8,895,580 |
| 2019-06-26 | $27.70 | $28.42 | $27.53 | $27.97 | $26.93 | 3,745,260 |
| 2019-06-25 | $27.94 | $28.09 | $27.19 | $28.09 | $27.04 | 3,415,620 |
| 2019-06-24 | $28.68 | $28.75 | $27.51 | $27.90 | $26.86 | 4,116,140 |
| 2019-06-21 | $29.20 | $29.35 | $28.32 | $28.72 | $27.65 | 5,599,490 |
| 2019-06-20 | $27.98 | $29.20 | $27.05 | $28.60 | $27.53 | 5,872,540 |
| 2019-06-19 | $28.28 | $29.61 | $28.22 | $28.74 | $27.67 | 7,860,100 |
| 2019-06-18 | $27.84 | $27.85 | $26.80 | $26.92 | $25.92 | 3,745,970 |
| 2019-06-17 | $28.20 | $28.50 | $27.51 | $27.57 | $26.54 | 3,069,000 |
| 2019-06-14 | $29.90 | $29.96 | $27.48 | $27.65 | $26.62 | 4,414,750 |
| 2019-06-13 | $30.29 | $30.65 | $28.98 | $29.37 | $28.27 | 4,203,140 |
| 2019-06-12 | $29.61 | $30.88 | $29.15 | $29.88 | $28.77 | 6,776,850 |
| 2019-06-11 | $26.30 | $29.26 | $26.30 | $29.26 | $28.17 | 8,405,140 |
| 2019-06-10 | $25.61 | $27.49 | $25.61 | $26.60 | $25.61 | 3,538,660 |
| 2019-06-07 | $26.10 | $26.10 | $26.10 | $26.10 | $25.13 | 0 |
| 2019-06-06 | $28.10 | $28.10 | $26.05 | $26.10 | $25.13 | 4,393,020 |
| 2019-06-05 | $27.98 | $28.67 | $27.21 | $28.13 | $27.08 | 5,274,570 |
| 2019-06-04 | $27.76 | $28.45 | $26.90 | $28.00 | $26.96 | 7,324,130 |
| 2019-06-03 | $26.50 | $28.00 | $25.20 | $26.86 | $25.86 | 6,557,820 |
| 2019-05-31 | $26.61 | $27.30 | $26.00 | $26.21 | $25.23 | 3,747,550 |
| 2019-05-30 | $27.29 | $27.50 | $25.97 | $26.43 | $25.44 | 4,426,880 |
| 2019-05-29 | $27.41 | $27.83 | $27.12 | $27.28 | $26.26 | 3,126,520 |
| 2019-05-28 | $28.02 | $28.36 | $26.88 | $27.12 | $26.11 | 5,156,480 |
| 2019-05-27 | $26.08 | $28.66 | $25.45 | $28.06 | $27.01 | 5,601,250 |
| 2019-05-24 | $27.00 | $27.71 | $25.73 | $26.06 | $25.09 | 3,868,400 |
| 2019-05-23 | $28.00 | $28.35 | $27.21 | $27.40 | $26.38 | 4,810,430 |
| 2019-05-22 | $26.98 | $29.20 | $26.70 | $29.00 | $27.92 | 8,841,270 |
| 2019-05-21 | $25.81 | $27.21 | $25.81 | $27.21 | $26.19 | 9,105,180 |
| 2019-05-20 | $24.25 | $25.28 | $24.07 | $24.74 | $23.82 | 5,930,340 |
| 2019-05-17 | $25.40 | $25.83 | $23.76 | $24.20 | $23.30 | 4,830,230 |
| 2019-05-16 | $25.60 | $25.82 | $24.45 | $25.09 | $24.15 | 4,483,680 |
| 2019-05-15 | $25.93 | $26.38 | $25.33 | $25.87 | $24.90 | 3,243,980 |
| 2019-05-14 | $24.96 | $25.95 | $24.84 | $25.49 | $24.54 | 2,455,620 |
| 2019-05-13 | $26.01 | $26.55 | $25.08 | $25.30 | $24.36 | 3,216,570 |
| 2019-05-10 | $25.60 | $26.88 | $24.51 | $26.69 | $25.69 | 4,766,800 |
| 2019-05-09 | $24.80 | $25.55 | $24.30 | $24.69 | $23.77 | 2,513,810 |
| 2019-05-08 | $25.17 | $26.27 | $24.66 | $25.37 | $24.28 | 3,619,770 |
| 2019-05-07 | $27.65 | $27.66 | $25.48 | $26.10 | $24.97 | 6,071,820 |
| 2019-05-06 | $30.48 | $30.49 | $28.31 | $28.31 | $27.09 | 2,736,270 |
| 2019-05-03 | $31.45 | $31.45 | $31.45 | $31.45 | $30.09 | 0 |
| 2019-05-02 | $31.45 | $31.45 | $31.45 | $31.45 | $30.09 | 0 |
| 2019-05-01 | $31.45 | $31.45 | $31.45 | $31.45 | $30.09 | 0 |
| 2019-04-30 | $29.53 | $31.78 | $29.40 | $31.45 | $30.09 | 4,461,290 |
| 2019-04-29 | $31.97 | $31.98 | $28.63 | $29.50 | $28.23 | 3,807,330 |
| 2019-04-26 | $31.30 | $32.21 | $30.66 | $30.89 | $29.56 | 3,302,730 |
| 2019-04-25 | $33.28 | $33.84 | $31.30 | $31.30 | $29.95 | 3,213,850 |
| 2019-04-24 | $33.57 | $33.90 | $32.03 | $32.79 | $31.38 | 2,938,810 |
| 2019-04-23 | $33.55 | $35.00 | $31.61 | $32.80 | $31.39 | 4,081,290 |
| 2019-04-22 | $34.00 | $35.25 | $33.06 | $33.30 | $31.86 | 4,834,540 |
| 2019-04-19 | $33.01 | $34.26 | $31.00 | $33.20 | $31.77 | 4,976,170 |
| 2019-04-18 | $32.00 | $34.43 | $31.99 | $33.66 | $32.21 | 6,072,180 |
| 2019-04-17 | $31.41 | $32.20 | $30.57 | $31.98 | $30.60 | 5,738,870 |
| 2019-04-16 | $29.24 | $31.99 | $28.40 | $31.29 | $29.94 | 4,678,260 |
| 2019-04-15 | $28.92 | $29.80 | $28.40 | $29.31 | $28.05 | 4,279,650 |
| 2019-04-12 | $28.86 | $29.37 | $27.88 | $28.52 | $27.29 | 2,252,640 |
| 2019-04-11 | $30.80 | $31.15 | $28.69 | $28.76 | $27.52 | 4,707,780 |
| 2019-04-10 | $30.60 | $32.24 | $30.60 | $31.23 | $29.88 | 2,872,700 |
| 2019-04-09 | $29.85 | $31.47 | $29.45 | $31.08 | $29.74 | 3,664,590 |
| 2019-04-08 | $29.92 | $30.39 | $29.21 | $29.51 | $28.24 | 2,644,180 |
| 2019-04-05 | $29.90 | $29.90 | $29.90 | $29.90 | $28.61 | 0 |
| 2019-04-04 | $30.67 | $31.25 | $29.80 | $29.90 | $28.61 | 3,127,750 |
| 2019-04-03 | $30.91 | $31.04 | $30.49 | $30.93 | $29.60 | 1,660,110 |
| 2019-04-02 | $32.05 | $32.05 | $31.00 | $31.04 | $29.70 | 3,553,540 |
| 2019-04-01 | $30.51 | $32.88 | $30.51 | $32.13 | $30.74 | 7,580,950 |
| 2019-03-29 | $31.22 | $31.75 | $30.22 | $31.45 | $30.09 | 4,164,580 |
| 2019-03-28 | $30.60 | $32.46 | $30.04 | $31.00 | $29.66 | 4,935,640 |
| 2019-03-27 | $29.01 | $31.45 | $28.39 | $30.60 | $29.28 | 6,282,690 |
| 2019-03-26 | $29.52 | $29.65 | $28.32 | $28.59 | $27.36 | 3,152,560 |
| 2019-03-25 | $27.90 | $30.90 | $27.60 | $29.00 | $27.75 | 5,455,100 |
| 2019-03-22 | $28.31 | $29.56 | $27.30 | $28.88 | $27.63 | 5,704,500 |
| 2019-03-21 | $28.92 | $29.90 | $28.30 | $29.20 | $27.94 | 4,313,600 |
| 2019-03-20 | $27.30 | $29.80 | $26.90 | $29.14 | $27.88 | 6,885,470 |
| 2019-03-19 | $27.70 | $27.84 | $26.82 | $27.21 | $26.04 | 3,285,600 |
| 2019-03-18 | $27.87 | $28.25 | $26.64 | $27.61 | $26.42 | 3,087,930 |
| 2019-03-15 | $27.51 | $28.79 | $27.40 | $27.48 | $26.29 | 2,912,680 |
| 2019-03-14 | $28.96 | $29.00 | $26.76 | $27.46 | $26.28 | 3,732,800 |
| 2019-03-13 | $31.37 | $31.37 | $28.39 | $28.56 | $27.33 | 5,386,480 |
| 2019-03-12 | $29.50 | $31.54 | $28.22 | $31.54 | $30.18 | 7,892,480 |
| 2019-03-11 | $26.52 | $28.68 | $26.52 | $28.68 | $27.44 | 6,067,890 |
| 2019-03-08 | $26.05 | $27.73 | $25.50 | $26.07 | $24.95 | 5,010,800 |
| 2019-03-07 | $27.08 | $27.89 | $26.50 | $26.71 | $25.56 | 5,550,960 |
| 2019-03-06 | $28.01 | $28.33 | $27.71 | $28.11 | $26.90 | 4,917,140 |
| 2019-03-05 | $27.70 | $29.40 | $27.22 | $28.74 | $27.50 | 6,191,430 |
| 2019-03-04 | $26.60 | $27.87 | $24.01 | $27.87 | $26.67 | 7,421,920 |
| 2019-03-01 | $27.10 | $27.37 | $25.66 | $26.39 | $25.25 | 4,646,600 |
| 2019-02-28 | $26.80 | $27.80 | $25.90 | $27.47 | $26.29 | 4,248,340 |
| 2019-02-27 | $27.01 | $28.36 | $26.35 | $27.00 | $25.84 | 4,329,390 |
| 2019-02-26 | $27.90 | $29.49 | $26.90 | $27.22 | $26.05 | 5,255,040 |
| 2019-02-25 | $24.80 | $27.39 | $24.66 | $27.39 | $26.21 | 8,102,010 |
| 2019-02-22 | $24.81 | $26.03 | $24.80 | $24.90 | $23.83 | 7,162,040 |
| 2019-02-21 | $23.60 | $25.97 | $23.60 | $24.68 | $23.62 | 6,430,420 |
| 2019-02-20 | $24.00 | $24.19 | $23.39 | $23.70 | $22.68 | 3,281,850 |
| 2019-02-19 | $24.75 | $24.75 | $23.90 | $24.19 | $23.15 | 3,893,390 |
| 2019-02-18 | $23.66 | $24.86 | $23.66 | $24.85 | $23.78 | 6,444,510 |
| 2019-02-15 | $23.80 | $24.30 | $23.28 | $23.48 | $22.47 | 4,905,320 |
| 2019-02-14 | $22.52 | $24.70 | $22.52 | $24.09 | $23.05 | 6,969,440 |
| 2019-02-13 | $21.80 | $23.54 | $21.80 | $22.79 | $21.81 | 9,015,480 |
| 2019-02-12 | $21.00 | $22.84 | $20.98 | $22.59 | $21.62 | 9,635,930 |
| 2019-02-11 | $21.17 | $21.39 | $20.35 | $20.76 | $19.86 | 8,715,050 |
| 2019-02-08 | $20.35 | $20.35 | $20.35 | $20.35 | $19.47 | 0 |
| 2019-02-07 | $20.35 | $20.35 | $20.35 | $20.35 | $19.47 | 0 |
| 2019-02-06 | $20.35 | $20.35 | $20.35 | $20.35 | $19.47 | 0 |
| 2019-02-05 | $20.35 | $20.35 | $20.35 | $20.35 | $19.47 | 0 |
| 2019-02-04 | $20.35 | $20.35 | $20.35 | $20.35 | $19.47 | 0 |
| 2019-02-01 | $18.98 | $20.35 | $18.96 | $20.35 | $19.47 | 7,937,270 |
| 2019-01-31 | $18.84 | $19.52 | $18.47 | $18.50 | $17.70 | 5,832,400 |
| 2019-01-30 | $20.04 | $20.28 | $18.91 | $18.91 | $18.09 | 7,919,280 |
| 2019-01-29 | $20.18 | $21.24 | $19.49 | $19.85 | $18.99 | 9,323,990 |
| 2019-01-28 | $20.07 | $21.67 | $20.07 | $20.75 | $19.86 | 15,150,910 |
| 2019-01-25 | $21.30 | $21.30 | $19.36 | $19.70 | $18.85 | 14,491,340 |
| 2019-01-24 | $22.00 | $22.22 | $20.75 | $21.42 | $20.50 | 17,970,360 |
| 2019-01-23 | $21.00 | $21.85 | $20.85 | $21.85 | $20.91 | 14,279,720 |
| 2019-01-22 | $18.95 | $19.86 | $18.95 | $19.86 | $19.00 | 15,230,280 |
| 2019-01-21 | $16.41 | $18.05 | $16.30 | $18.05 | $17.27 | 7,822,990 |
| 2019-01-18 | $16.75 | $16.93 | $16.30 | $16.41 | $15.70 | 3,169,400 |
| 2019-01-17 | $16.99 | $17.35 | $16.59 | $16.75 | $16.03 | 5,618,070 |
| 2019-01-16 | $16.57 | $17.75 | $16.44 | $16.83 | $16.10 | 6,627,640 |
| 2019-01-15 | $15.90 | $16.48 | $15.89 | $16.43 | $15.72 | 3,560,600 |
| 2019-01-14 | $16.12 | $16.30 | $15.77 | $16.02 | $15.33 | 3,364,190 |
| 2019-01-11 | $16.04 | $16.87 | $15.89 | $16.36 | $15.65 | 5,424,290 |
| 2019-01-10 | $16.02 | $16.23 | $15.74 | $16.07 | $15.38 | 6,058,320 |
| 2019-01-09 | $16.92 | $17.41 | $16.00 | $16.39 | $15.68 | 11,783,230 |
| 2019-01-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.01 | 4,470,300 |
| 2019-01-07 | $14.89 | $15.32 | $14.80 | $15.21 | $14.55 | 3,619,930 |
| 2019-01-04 | $14.60 | $14.69 | $14.03 | $14.53 | $13.90 | 2,143,590 |
| 2019-01-03 | $15.20 | $15.38 | $14.66 | $14.70 | $14.07 | 1,738,830 |
| 2019-01-02 | $15.30 | $15.33 | $15.05 | $15.16 | $14.51 | 1,184,000 |
| 2019-01-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.50 | 0 |
| 2018-12-31 | $15.15 | $15.15 | $15.15 | $15.15 | $14.50 | 0 |
| 2018-12-28 | $15.44 | $15.90 | $15.08 | $15.15 | $14.50 | 2,529,430 |
| 2018-12-27 | $15.90 | $16.26 | $15.70 | $15.76 | $15.08 | 3,280,210 |
| 2018-12-26 | $15.97 | $15.99 | $15.66 | $15.66 | $14.98 | 1,753,910 |
| 2018-12-25 | $15.85 | $16.07 | $15.14 | $16.06 | $15.37 | 2,982,600 |
| 2018-12-24 | $15.18 | $15.95 | $15.10 | $15.94 | $15.25 | 2,104,890 |
| 2018-12-21 | $15.00 | $15.44 | $14.90 | $15.18 | $14.53 | 1,120,870 |
| 2018-12-20 | $14.70 | $15.16 | $14.70 | $15.09 | $14.44 | 812,800 |
| 2018-12-19 | $15.24 | $15.35 | $14.92 | $14.93 | $14.29 | 827,300 |
| 2018-12-18 | $15.13 | $15.39 | $15.06 | $15.26 | $14.60 | 1,184,610 |
| 2018-12-17 | $15.27 | $15.53 | $14.91 | $15.25 | $14.59 | 2,289,500 |
| 2018-12-14 | $15.76 | $16.35 | $15.55 | $15.55 | $14.88 | 4,174,850 |
| 2018-12-13 | $15.47 | $15.78 | $15.26 | $15.73 | $15.05 | 1,721,170 |
| 2018-12-12 | $15.42 | $15.66 | $15.20 | $15.26 | $14.60 | 869,100 |
| 2018-12-11 | $15.45 | $15.67 | $15.27 | $15.42 | $14.75 | 1,227,030 |
| 2018-12-10 | $15.20 | $15.50 | $15.03 | $15.35 | $14.69 | 988,230 |
| 2018-12-07 | $14.98 | $15.40 | $14.98 | $15.34 | $14.68 | 1,248,930 |
| 2018-12-06 | $15.72 | $15.92 | $15.00 | $15.02 | $14.37 | 2,123,400 |
| 2018-12-05 | $15.63 | $15.99 | $15.55 | $15.88 | $15.20 | 1,763,130 |
| 2018-12-04 | $15.88 | $16.11 | $15.79 | $16.04 | $15.35 | 2,233,470 |
| 2018-12-03 | $15.80 | $16.12 | $15.58 | $16.04 | $15.35 | 3,775,200 |
| 2018-11-30 | $15.12 | $15.53 | $14.91 | $15.46 | $14.79 | 1,654,490 |
| 2018-11-29 | $15.90 | $16.08 | $15.22 | $15.30 | $14.64 | 2,424,970 |
| 2018-11-28 | $15.38 | $16.09 | $15.00 | $16.05 | $15.36 | 2,999,790 |
| 2018-11-27 | $15.39 | $15.66 | $15.21 | $15.39 | $14.73 | 1,677,500 |
| 2018-11-26 | $15.10 | $15.39 | $14.89 | $15.30 | $14.64 | 1,130,800 |
| 2018-11-23 | $15.66 | $15.76 | $14.90 | $15.21 | $14.55 | 1,911,700 |
| 2018-11-22 | $15.75 | $16.10 | $15.36 | $15.81 | $15.13 | 2,080,520 |
| 2018-11-21 | $15.02 | $15.98 | $15.01 | $15.80 | $15.12 | 2,379,600 |
| 2018-11-20 | $16.15 | $16.49 | $15.66 | $15.68 | $15.00 | 3,228,940 |
| 2018-11-19 | $15.77 | $16.13 | $15.72 | $16.11 | $15.42 | 3,452,400 |
| 2018-11-16 | $15.35 | $16.18 | $15.35 | $16.10 | $15.41 | 5,206,830 |
| 2018-11-15 | $15.86 | $16.22 | $15.72 | $15.93 | $15.24 | 4,594,440 |
| 2018-11-14 | $16.31 | $16.80 | $15.78 | $16.00 | $15.31 | 7,134,310 |
| 2018-11-13 | $15.12 | $16.37 | $15.12 | $16.37 | $15.66 | 12,702,460 |
| 2018-11-12 | $13.69 | $14.88 | $13.69 | $14.88 | $14.24 | 3,107,700 |
| 2018-11-09 | $13.49 | $13.72 | $13.41 | $13.53 | $12.95 | 713,210 |
| 2018-11-08 | $13.79 | $13.79 | $13.45 | $13.49 | $12.91 | 772,310 |
| 2018-11-07 | $13.85 | $13.87 | $13.53 | $13.56 | $12.98 | 1,069,800 |
| 2018-11-06 | $13.68 | $13.82 | $13.40 | $13.81 | $13.21 | 1,393,260 |
| 2018-11-05 | $13.64 | $13.85 | $13.38 | $13.64 | $13.05 | 1,539,510 |
| 2018-11-02 | $13.51 | $13.66 | $13.36 | $13.58 | $12.99 | 1,369,690 |
| 2018-11-01 | $13.38 | $13.68 | $13.27 | $13.31 | $12.74 | 1,464,630 |
| 2018-10-31 | $12.98 | $13.38 | $12.98 | $13.24 | $12.67 | 854,000 |
| 2018-10-30 | $13.10 | $13.12 | $12.60 | $12.97 | $12.41 | 637,830 |
| 2018-10-29 | $13.20 | $13.20 | $12.95 | $13.03 | $12.47 | 518,260 |
| 2018-10-26 | $13.10 | $13.28 | $13.08 | $13.20 | $12.63 | 606,560 |
| 2018-10-25 | $12.82 | $13.15 | $12.82 | $13.02 | $12.46 | 726,160 |
| 2018-10-24 | $13.07 | $13.30 | $13.00 | $13.30 | $12.73 | 674,700 |
| 2018-10-23 | $13.40 | $13.45 | $13.03 | $13.11 | $12.54 | 915,160 |
| 2018-10-22 | $12.90 | $13.62 | $12.87 | $13.40 | $12.82 | 1,391,370 |
| 2018-10-19 | $12.38 | $12.88 | $12.02 | $12.87 | $12.31 | 979,720 |
| 2018-10-18 | $12.70 | $12.93 | $12.42 | $12.60 | $12.06 | 877,870 |
| 2018-10-17 | $12.70 | $13.07 | $12.55 | $12.85 | $12.30 | 1,157,000 |
| 2018-10-16 | $12.40 | $13.60 | $12.40 | $12.55 | $12.01 | 1,493,470 |
| 2018-10-15 | $12.90 | $13.10 | $12.35 | $12.36 | $11.83 | 702,500 |
| 2018-10-12 | $12.81 | $13.06 | $12.29 | $12.75 | $12.20 | 808,770 |
| 2018-10-11 | $13.70 | $13.95 | $12.87 | $12.92 | $12.36 | 1,516,870 |
| 2018-10-10 | $14.13 | $14.33 | $14.13 | $14.27 | $13.65 | 358,100 |
| 2018-10-09 | $14.10 | $14.29 | $14.03 | $14.09 | $13.48 | 408,000 |
| 2018-10-08 | $14.27 | $14.35 | $14.01 | $14.08 | $13.47 | 647,400 |
| 2018-10-05 | $14.50 | $14.50 | $14.50 | $14.50 | $13.87 | 0 |
| 2018-10-04 | $14.50 | $14.50 | $14.50 | $14.50 | $13.87 | 0 |
| 2018-10-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.87 | 0 |
| 2018-10-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.87 | 0 |
| 2018-10-01 | $14.50 | $14.50 | $14.50 | $14.50 | $13.87 | 0 |
| 2018-09-28 | $14.49 | $14.55 | $14.41 | $14.50 | $13.87 | 625,970 |
| 2018-09-27 | $14.70 | $14.83 | $14.36 | $14.40 | $13.78 | 967,000 |
| 2018-09-26 | $14.81 | $14.90 | $14.71 | $14.90 | $14.26 | 963,400 |
| 2018-09-25 | $14.62 | $14.85 | $14.62 | $14.82 | $14.18 | 698,030 |
| 2018-09-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.07 | 0 |
| 2018-09-21 | $14.56 | $14.76 | $14.43 | $14.70 | $14.07 | 972,770 |
| 2018-09-20 | $14.55 | $14.75 | $14.40 | $14.56 | $13.93 | 765,570 |
| 2018-09-19 | $14.52 | $14.73 | $14.35 | $14.62 | $13.99 | 900,070 |
| 2018-09-18 | $14.19 | $14.49 | $14.13 | $14.43 | $13.81 | 613,000 |
| 2018-09-17 | $14.56 | $14.60 | $14.10 | $14.20 | $13.59 | 1,192,300 |
| 2018-09-14 | $14.89 | $15.19 | $14.70 | $14.72 | $14.09 | 1,107,270 |
| 2018-09-13 | $14.66 | $14.95 | $14.62 | $14.93 | $14.29 | 1,220,860 |
| 2018-09-12 | $14.50 | $14.89 | $14.47 | $14.63 | $14.00 | 1,119,470 |
| 2018-09-11 | $14.56 | $14.65 | $14.40 | $14.45 | $13.83 | 780,900 |
| 2018-09-10 | $14.81 | $14.99 | $14.41 | $14.45 | $13.83 | 2,128,660 |
| 2018-09-07 | $14.99 | $15.95 | $14.80 | $15.13 | $14.48 | 3,897,530 |
| 2018-09-06 | $14.49 | $14.63 | $14.35 | $14.50 | $13.87 | 542,300 |
| 2018-09-05 | $14.82 | $14.98 | $14.46 | $14.49 | $13.87 | 816,700 |
| 2018-09-04 | $14.58 | $14.90 | $14.46 | $14.82 | $14.18 | 856,400 |
| 2018-09-03 | $14.34 | $14.63 | $14.11 | $14.62 | $13.99 | 719,100 |
| 2018-08-31 | $14.45 | $14.68 | $14.40 | $14.44 | $13.82 | 686,600 |
| 2018-08-30 | $14.78 | $15.00 | $14.56 | $14.58 | $13.95 | 898,700 |
| 2018-08-29 | $14.99 | $15.15 | $14.75 | $14.90 | $14.26 | 1,108,600 |
| 2018-08-28 | $15.21 | $15.32 | $14.91 | $14.95 | $14.31 | 2,325,750 |
| 2018-08-27 | $14.16 | $15.49 | $14.16 | $15.21 | $14.55 | 2,602,420 |
| 2018-08-24 | $14.45 | $14.67 | $14.37 | $14.40 | $13.78 | 930,400 |
| 2018-08-23 | $14.43 | $14.72 | $14.38 | $14.60 | $13.97 | 913,000 |
| 2018-08-22 | $14.58 | $14.80 | $14.31 | $14.32 | $13.70 | 693,870 |
| 2018-08-21 | $14.43 | $14.95 | $14.39 | $14.85 | $14.21 | 1,252,300 |
| 2018-08-20 | $14.35 | $14.73 | $13.98 | $14.56 | $13.93 | 1,352,170 |
| 2018-08-17 | $15.15 | $15.33 | $14.53 | $14.62 | $13.99 | 1,256,520 |
| 2018-08-16 | $14.75 | $15.53 | $14.55 | $15.11 | $14.46 | 1,935,000 |
| 2018-08-15 | $15.25 | $15.47 | $14.96 | $15.04 | $14.39 | 2,158,250 |
| 2018-08-14 | $15.23 | $15.34 | $14.91 | $14.97 | $14.32 | 1,160,400 |
| 2018-08-13 | $14.70 | $15.59 | $14.53 | $15.32 | $14.66 | 1,916,060 |
| 2018-08-10 | $14.61 | $14.85 | $14.48 | $14.82 | $14.18 | 1,089,730 |
| 2018-08-09 | $14.14 | $15.30 | $14.00 | $14.66 | $14.03 | 1,899,300 |
| 2018-08-08 | $14.40 | $14.58 | $14.10 | $14.13 | $13.52 | 1,041,830 |
| 2018-08-07 | $14.04 | $14.53 | $13.95 | $14.47 | $13.85 | 1,002,730 |
| 2018-08-06 | $14.38 | $14.47 | $13.94 | $14.04 | $13.43 | 1,470,330 |
| 2018-08-03 | $14.52 | $14.77 | $14.44 | $14.51 | $13.88 | 1,180,520 |
| 2018-08-02 | $15.32 | $15.40 | $14.22 | $14.58 | $13.95 | 2,351,030 |
| 2018-08-01 | $15.95 | $16.18 | $15.30 | $15.39 | $14.73 | 2,485,300 |
| 2018-07-31 | $15.52 | $15.85 | $15.48 | $15.69 | $15.01 | 2,092,400 |
| 2018-07-30 | $16.20 | $16.45 | $15.29 | $15.48 | $14.81 | 2,352,700 |
| 2018-07-27 | $16.50 | $16.79 | $16.25 | $16.28 | $15.58 | 1,880,950 |
| 2018-07-26 | $16.96 | $16.98 | $16.38 | $16.47 | $15.76 | 2,545,350 |
| 2018-07-25 | $17.00 | $17.24 | $16.73 | $16.97 | $16.24 | 2,768,750 |
| 2018-07-24 | $17.25 | $17.42 | $17.06 | $17.12 | $16.38 | 3,403,950 |
| 2018-07-23 | $17.60 | $17.72 | $16.90 | $17.11 | $16.37 | 5,104,190 |
| 2018-07-20 | $17.60 | $18.35 | $17.53 | $18.09 | $17.31 | 8,053,380 |
| 2018-07-19 | $19.28 | $19.84 | $18.90 | $19.17 | $18.34 | 13,166,740 |
| 2018-07-18 | $17.30 | $18.04 | $17.30 | $18.04 | $17.26 | 1,545,210 |
| 2018-07-17 | $15.89 | $17.20 | $15.89 | $16.40 | $15.69 | 2,411,070 |
| 2018-07-16 | $15.91 | $16.13 | $15.83 | $16.13 | $15.43 | 1,423,170 |
| 2018-07-13 | $15.88 | $15.93 | $15.66 | $15.92 | $15.23 | 940,300 |
| 2018-07-12 | $15.47 | $15.90 | $15.43 | $15.88 | $15.20 | 1,443,110 |
| 2018-07-11 | $15.30 | $15.48 | $15.01 | $15.46 | $14.79 | 1,133,070 |
| 2018-07-10 | $15.52 | $15.67 | $15.38 | $15.66 | $14.98 | 940,500 |
| 2018-07-09 | $15.46 | $15.64 | $15.30 | $15.62 | $14.95 | 882,470 |
| 2018-07-06 | $14.60 | $15.48 | $14.28 | $15.31 | $14.65 | 1,778,640 |
| 2018-07-05 | $15.50 | $15.55 | $14.50 | $14.67 | $14.04 | 804,440 |
| 2018-07-04 | $15.79 | $15.79 | $15.19 | $15.40 | $14.74 | 1,162,400 |
| 2018-07-03 | $15.28 | $15.82 | $15.19 | $15.79 | $15.11 | 1,244,480 |
| 2018-07-02 | $15.57 | $15.78 | $15.02 | $15.28 | $14.62 | 989,900 |
| 2018-06-29 | $14.61 | $15.70 | $14.60 | $15.58 | $14.91 | 1,592,070 |
| 2018-06-28 | $14.98 | $15.18 | $14.70 | $14.72 | $14.09 | 812,670 |
| 2018-06-27 | $15.10 | $15.21 | $14.81 | $14.95 | $14.31 | 722,900 |
| 2018-06-26 | $14.40 | $15.16 | $14.28 | $15.10 | $14.45 | 1,440,800 |
| 2018-06-25 | $14.47 | $14.84 | $14.47 | $14.59 | $13.96 | 926,370 |
| 2018-06-22 | $13.90 | $14.65 | $13.60 | $14.52 | $13.89 | 1,233,640 |
| 2018-06-21 | $15.13 | $15.22 | $13.95 | $14.10 | $13.49 | 1,927,670 |
| 2018-06-20 | $14.88 | $15.39 | $14.61 | $15.08 | $14.43 | 1,345,340 |
| 2018-06-19 | $16.50 | $16.56 | $15.14 | $15.14 | $14.49 | 1,784,640 |
| 2018-06-18 | $16.82 | $16.82 | $16.82 | $16.82 | $16.09 | 0 |
| 2018-06-15 | $17.30 | $17.30 | $16.63 | $16.82 | $16.09 | 2,028,920 |
| 2018-06-14 | $16.14 | $17.50 | $16.08 | $17.00 | $16.27 | 2,456,800 |
| 2018-06-13 | $16.73 | $16.85 | $16.05 | $16.11 | $15.42 | 1,336,600 |
| 2018-06-12 | $16.62 | $16.97 | $16.31 | $16.82 | $16.09 | 1,794,460 |
| 2018-06-11 | $16.60 | $16.90 | $16.51 | $16.67 | $15.95 | 1,070,670 |
| 2018-06-08 | $17.19 | $17.19 | $16.36 | $16.69 | $15.97 | 2,614,850 |
| 2018-06-07 | $18.18 | $18.22 | $17.15 | $17.27 | $16.53 | 2,666,550 |
| 2018-06-06 | $18.29 | $18.47 | $18.11 | $18.18 | $17.40 | 1,571,050 |
| 2018-06-05 | $18.29 | $18.44 | $17.88 | $18.34 | $17.55 | 2,041,770 |
| 2018-06-04 | $19.29 | $19.29 | $17.84 | $18.10 | $17.32 | 4,936,160 |
| 2018-06-01 | $19.50 | $20.96 | $19.05 | $19.77 | $18.92 | 7,945,480 |
| 2018-05-31 | $18.98 | $19.20 | $18.74 | $19.05 | $18.23 | 1,032,000 |
| 2018-05-30 | $19.81 | $19.81 | $18.31 | $18.94 | $17.98 | 1,640,400 |
| 2018-05-29 | $20.88 | $21.00 | $20.20 | $20.26 | $19.23 | 1,406,400 |
| 2018-05-28 | $20.75 | $21.29 | $20.10 | $20.80 | $19.75 | 1,887,340 |
| 2018-05-25 | $20.55 | $21.14 | $20.47 | $20.69 | $19.64 | 1,075,830 |
| 2018-05-24 | $20.60 | $20.86 | $20.30 | $20.67 | $19.62 | 1,272,730 |
| 2018-05-23 | $21.02 | $21.29 | $20.54 | $20.60 | $19.56 | 1,540,280 |
| 2018-05-22 | $20.51 | $21.02 | $20.12 | $20.91 | $19.85 | 1,791,350 |
| 2018-05-21 | $20.12 | $20.56 | $19.90 | $20.31 | $19.28 | 1,233,930 |
| 2018-05-18 | $20.21 | $20.35 | $19.51 | $20.05 | $19.04 | 1,002,080 |
| 2018-05-17 | $20.27 | $20.68 | $19.83 | $20.35 | $19.32 | 1,324,740 |
| 2018-05-16 | $20.39 | $20.46 | $20.03 | $20.11 | $19.09 | 659,910 |
| 2018-05-15 | $20.22 | $20.46 | $19.88 | $20.40 | $19.37 | 951,020 |
| 2018-05-14 | $19.50 | $20.33 | $19.50 | $20.07 | $19.05 | 946,140 |
| 2018-05-11 | $20.65 | $20.65 | $19.91 | $20.01 | $19.00 | 1,079,210 |
| 2018-05-10 | $20.47 | $20.75 | $20.16 | $20.62 | $19.58 | 1,085,640 |
| 2018-05-09 | $20.30 | $20.30 | $19.98 | $20.21 | $19.19 | 732,020 |
| 2018-05-08 | $20.19 | $20.21 | $19.81 | $20.20 | $19.18 | 982,710 |
| 2018-05-07 | $19.83 | $20.28 | $19.68 | $20.13 | $19.11 | 1,290,100 |
| 2018-05-04 | $19.27 | $20.22 | $19.10 | $19.83 | $18.83 | 1,765,120 |
| 2018-05-03 | $18.95 | $19.30 | $18.70 | $19.29 | $18.31 | 1,098,540 |
| 2018-05-02 | $18.55 | $18.98 | $18.53 | $18.92 | $17.96 | 1,504,410 |
| 2018-05-01 | $18.55 | $18.55 | $18.55 | $18.55 | $17.61 | 0 |
| 2018-04-30 | $18.55 | $18.55 | $18.55 | $18.55 | $17.61 | 0 |
| 2018-04-27 | $19.45 | $19.56 | $18.29 | $18.55 | $17.61 | 3,774,970 |
| 2018-04-26 | $20.90 | $21.23 | $20.25 | $20.25 | $19.23 | 1,773,200 |
| 2018-04-25 | $21.40 | $22.90 | $21.37 | $22.50 | $21.36 | 2,072,560 |
| 2018-04-24 | $21.20 | $21.58 | $20.86 | $21.54 | $20.45 | 1,064,800 |
| 2018-04-23 | $21.18 | $21.52 | $20.58 | $20.84 | $19.79 | 916,300 |
| 2018-04-20 | $22.36 | $22.53 | $20.86 | $21.10 | $20.03 | 1,628,000 |
| 2018-04-19 | $22.33 | $22.94 | $22.03 | $22.53 | $21.39 | 1,678,020 |
| 2018-04-18 | $22.22 | $22.50 | $21.50 | $22.24 | $21.11 | 1,419,750 |
| 2018-04-17 | $22.97 | $23.40 | $22.20 | $22.21 | $21.09 | 1,136,500 |
| 2018-04-16 | $23.40 | $23.40 | $22.46 | $22.83 | $21.67 | 1,759,960 |
| 2018-04-13 | $24.00 | $24.24 | $23.56 | $23.94 | $22.73 | 1,299,000 |
| 2018-04-12 | $24.44 | $24.50 | $23.80 | $23.86 | $22.65 | 1,716,880 |
| 2018-04-11 | $23.61 | $24.53 | $23.61 | $24.44 | $23.20 | 2,288,970 |
| 2018-04-10 | $23.91 | $24.40 | $23.15 | $23.48 | $22.29 | 1,459,080 |
| 2018-04-09 | $23.55 | $24.15 | $23.39 | $23.99 | $22.78 | 1,514,990 |
| 2018-04-06 | $23.56 | $23.56 | $23.56 | $23.56 | $22.37 | 0 |
| 2018-04-05 | $23.56 | $23.56 | $23.56 | $23.56 | $22.37 | 0 |
| 2018-04-04 | $24.70 | $24.73 | $23.53 | $23.56 | $22.37 | 2,177,200 |
| 2018-04-03 | $24.90 | $24.90 | $24.32 | $24.46 | $23.22 | 1,812,560 |
| 2018-04-02 | $25.13 | $25.68 | $25.08 | $25.24 | $23.96 | 2,342,360 |
| 2018-03-30 | $24.87 | $25.38 | $24.87 | $25.25 | $23.97 | 2,988,940 |
| 2018-03-29 | $25.55 | $25.62 | $24.85 | $25.59 | $24.30 | 3,132,640 |
| 2018-03-28 | $23.44 | $26.34 | $23.40 | $25.88 | $24.57 | 4,728,660 |
| 2018-03-27 | $22.77 | $24.01 | $22.77 | $23.95 | $22.74 | 1,785,770 |
| 2018-03-26 | $21.50 | $23.84 | $21.38 | $22.77 | $21.62 | 1,160,340 |
| 2018-03-23 | $22.56 | $23.33 | $21.50 | $21.67 | $20.57 | 1,838,420 |
| 2018-03-22 | $24.03 | $24.21 | $23.58 | $23.89 | $22.68 | 1,715,390 |
| 2018-03-21 | $23.36 | $24.80 | $23.05 | $24.20 | $22.98 | 3,846,960 |
| 2018-03-20 | $22.90 | $23.30 | $22.53 | $23.14 | $21.97 | 943,660 |
| 2018-03-19 | $22.38 | $23.12 | $22.38 | $23.06 | $21.89 | 738,170 |
| 2018-03-16 | $22.55 | $23.49 | $22.41 | $22.85 | $21.69 | 965,160 |
| 2018-03-15 | $23.46 | $23.69 | $21.83 | $22.71 | $21.56 | 1,991,070 |
| 2018-03-14 | $24.00 | $24.65 | $23.52 | $23.55 | $22.36 | 1,437,700 |
| 2018-03-13 | $24.11 | $24.48 | $23.75 | $24.02 | $22.80 | 1,753,810 |
| 2018-03-12 | $23.23 | $24.55 | $23.20 | $24.39 | $23.16 | 3,315,440 |
| 2018-03-09 | $22.30 | $23.18 | $21.98 | $23.13 | $21.96 | 3,079,170 |
| 2018-03-08 | $22.35 | $22.35 | $21.85 | $22.14 | $21.02 | 1,489,370 |
| 2018-03-07 | $22.40 | $22.75 | $22.22 | $22.42 | $21.29 | 1,332,200 |
| 2018-03-06 | $22.41 | $22.70 | $22.18 | $22.37 | $21.24 | 1,513,030 |
| 2018-03-05 | $22.26 | $22.45 | $21.83 | $22.42 | $21.29 | 1,139,600 |
| 2018-03-02 | $22.41 | $22.94 | $21.91 | $21.99 | $20.88 | 1,590,900 |
| 2018-03-01 | $22.04 | $22.66 | $21.78 | $22.64 | $21.49 | 2,102,490 |
| 2018-02-28 | $21.90 | $22.23 | $21.66 | $22.21 | $21.09 | 1,819,940 |
| 2018-02-27 | $21.74 | $22.95 | $21.62 | $22.40 | $21.27 | 3,052,640 |
| 2018-02-26 | $21.00 | $22.79 | $21.00 | $22.13 | $21.01 | 4,491,190 |
| 2018-02-23 | $20.96 | $22.12 | $20.96 | $21.79 | $20.69 | 4,533,100 |
| 2018-02-22 | $18.71 | $20.11 | $18.71 | $20.11 | $19.09 | 750,270 |
| 2018-02-21 | $18.28 | $18.28 | $18.28 | $18.28 | $17.35 | 0 |
| 2018-02-20 | $18.28 | $18.28 | $18.28 | $18.28 | $17.35 | 0 |
| 2018-02-19 | $18.28 | $18.28 | $18.28 | $18.28 | $17.35 | 0 |
| 2018-02-16 | $18.28 | $18.28 | $18.28 | $18.28 | $17.35 | 0 |
| 2018-02-15 | $18.28 | $18.28 | $18.28 | $18.28 | $17.35 | 0 |
| 2018-02-14 | $18.27 | $18.58 | $18.10 | $18.28 | $17.35 | 551,300 |
| 2018-02-13 | $18.68 | $18.80 | $18.21 | $18.26 | $17.34 | 771,600 |
| 2018-02-12 | $18.21 | $18.82 | $18.10 | $18.76 | $17.81 | 1,011,940 |
| 2018-02-09 | $18.87 | $19.09 | $18.28 | $18.32 | $17.39 | 778,900 |
| 2018-02-08 | $18.50 | $19.33 | $18.50 | $19.23 | $18.26 | 566,000 |
| 2018-02-07 | $19.00 | $19.48 | $18.36 | $18.92 | $17.96 | 814,050 |
| 2018-02-06 | $19.21 | $19.90 | $18.50 | $18.58 | $17.64 | 1,117,970 |
| 2018-02-05 | $20.89 | $20.99 | $19.98 | $20.00 | $18.99 | 820,800 |
| 2018-02-02 | $22.64 | $22.64 | $21.15 | $21.49 | $20.40 | 969,880 |
| 2018-02-01 | $23.83 | $23.93 | $22.48 | $22.70 | $21.55 | 1,046,690 |
| 2018-01-31 | $23.99 | $24.23 | $23.37 | $23.73 | $22.53 | 728,860 |
| 2018-01-30 | $24.37 | $24.65 | $23.98 | $24.10 | $22.88 | 524,670 |
| 2018-01-29 | $24.92 | $24.98 | $24.20 | $24.36 | $23.13 | 535,400 |
| 2018-01-26 | $25.16 | $25.26 | $24.51 | $24.88 | $23.62 | 687,140 |
| 2018-01-25 | $25.19 | $25.45 | $24.92 | $25.23 | $23.95 | 835,000 |
| 2018-01-24 | $24.50 | $25.18 | $24.50 | $25.13 | $23.86 | 862,900 |
| 2018-01-23 | $24.62 | $25.09 | $24.55 | $24.76 | $23.51 | 632,820 |
| 2018-01-22 | $24.56 | $24.98 | $24.05 | $24.73 | $23.48 | 882,800 |
| 2018-01-19 | $25.24 | $25.44 | $24.72 | $24.77 | $23.52 | 913,700 |
| 2018-01-18 | $25.25 | $25.75 | $25.00 | $25.28 | $24.00 | 796,900 |
| 2018-01-17 | $24.72 | $26.00 | $24.40 | $25.43 | $24.14 | 1,278,700 |
| 2018-01-16 | $24.55 | $24.98 | $24.40 | $24.75 | $23.50 | 862,670 |
| 2018-01-15 | $25.60 | $25.85 | $24.11 | $24.60 | $23.36 | 1,686,800 |
| 2018-01-12 | $26.98 | $26.99 | $26.24 | $26.28 | $24.95 | 1,343,000 |
| 2018-01-11 | $26.60 | $27.87 | $26.60 | $26.97 | $25.61 | 1,887,220 |
| 2018-01-10 | $27.30 | $27.74 | $26.59 | $26.92 | $25.56 | 2,227,930 |
| 2018-01-09 | $27.58 | $28.78 | $26.90 | $27.74 | $26.34 | 4,712,260 |
| 2018-01-08 | $25.65 | $27.88 | $25.50 | $27.65 | $26.25 | 4,316,290 |
| 2018-01-05 | $24.33 | $26.38 | $24.21 | $25.48 | $24.19 | 2,358,080 |
| 2018-01-04 | $24.29 | $24.48 | $24.15 | $24.35 | $23.12 | 738,440 |
| 2018-01-03 | $24.25 | $24.80 | $24.07 | $24.41 | $23.17 | 1,319,700 |
| 2018-01-02 | $24.10 | $24.17 | $23.65 | $23.98 | $22.77 | 776,600 |
| 2018-01-01 | $23.94 | $23.94 | $23.94 | $23.94 | $22.73 | 0 |
| 2017-12-29 | $24.05 | $24.16 | $23.72 | $23.94 | $22.73 | 686,500 |
| 2017-12-28 | $23.40 | $24.20 | $23.35 | $24.03 | $22.81 | 984,700 |
| 2017-12-27 | $23.89 | $23.89 | $23.40 | $23.43 | $22.24 | 857,450 |
| 2017-12-26 | $23.36 | $24.20 | $23.23 | $24.01 | $22.80 | 827,600 |
| 2017-12-25 | $23.95 | $24.15 | $23.28 | $23.43 | $22.24 | 754,190 |
| 2017-12-22 | $24.05 | $24.26 | $23.81 | $24.16 | $22.94 | 600,130 |
| 2017-12-21 | $24.47 | $24.47 | $23.23 | $24.04 | $22.82 | 1,011,900 |
| 2017-12-20 | $24.67 | $25.64 | $24.35 | $24.48 | $23.24 | 847,270 |
| 2017-12-19 | $25.38 | $25.69 | $25.35 | $25.53 | $24.24 | 361,800 |
| 2017-12-18 | $25.75 | $25.76 | $25.21 | $25.27 | $23.99 | 398,740 |
| 2017-12-15 | $25.90 | $25.90 | $25.30 | $25.51 | $24.22 | 587,700 |
| 2017-12-14 | $25.84 | $25.95 | $25.47 | $25.85 | $24.54 | 577,230 |
| 2017-12-13 | $25.79 | $26.19 | $25.70 | $25.86 | $24.55 | 794,700 |
| 2017-12-12 | $27.29 | $27.29 | $25.91 | $26.09 | $24.77 | 1,073,910 |
| 2017-12-11 | $27.60 | $27.89 | $27.03 | $27.26 | $25.88 | 1,084,880 |
| 2017-12-08 | $26.60 | $27.59 | $26.40 | $27.39 | $26.00 | 1,366,300 |
| 2017-12-07 | $26.78 | $26.78 | $26.28 | $26.44 | $25.10 | 530,540 |
| 2017-12-06 | $26.28 | $26.81 | $25.91 | $26.73 | $25.38 | 620,840 |
| 2017-12-05 | $26.50 | $27.03 | $25.88 | $26.29 | $24.96 | 1,030,070 |
| 2017-12-04 | $27.50 | $27.90 | $26.61 | $26.80 | $25.44 | 1,625,120 |
| 2017-12-01 | $25.55 | $27.78 | $25.53 | $27.41 | $26.02 | 1,780,000 |
| 2017-11-30 | $25.77 | $26.25 | $25.52 | $25.67 | $24.37 | 634,370 |
| 2017-11-29 | $26.13 | $26.15 | $25.30 | $25.82 | $24.51 | 730,000 |
| 2017-11-28 | $25.33 | $25.97 | $25.33 | $25.87 | $24.56 | 644,300 |
| 2017-11-27 | $26.46 | $26.59 | $25.00 | $25.33 | $24.05 | 785,100 |
| 2017-11-24 | $26.36 | $26.79 | $26.21 | $26.46 | $25.12 | 529,850 |
| 2017-11-23 | $27.90 | $27.95 | $26.00 | $26.44 | $25.10 | 938,050 |
| 2017-11-22 | $27.26 | $28.99 | $27.20 | $27.84 | $26.43 | 1,409,000 |
| 2017-11-21 | $27.50 | $27.62 | $26.59 | $27.34 | $25.96 | 1,049,700 |
| 2017-11-20 | $27.55 | $27.94 | $26.51 | $27.63 | $26.23 | 782,110 |
| 2017-11-17 | $29.67 | $29.88 | $27.50 | $27.55 | $26.16 | 1,678,880 |
| 2017-11-16 | $31.10 | $31.10 | $29.67 | $29.70 | $28.20 | 1,810,880 |
| 2017-11-15 | $31.60 | $31.70 | $30.89 | $31.10 | $29.53 | 1,162,820 |
| 2017-11-14 | $31.90 | $32.49 | $31.80 | $31.84 | $30.23 | 1,670,670 |
| 2017-11-13 | $32.00 | $32.19 | $31.72 | $31.89 | $30.28 | 1,386,720 |
| 2017-11-10 | $31.50 | $32.27 | $31.40 | $32.02 | $30.40 | 1,701,430 |
| 2017-11-09 | $31.70 | $31.70 | $31.18 | $31.40 | $29.81 | 1,358,880 |
| 2017-11-08 | $31.53 | $31.99 | $31.42 | $31.76 | $30.15 | 1,804,140 |
| 2017-11-07 | $31.30 | $31.57 | $30.91 | $31.52 | $29.92 | 1,653,080 |
| 2017-11-06 | $31.40 | $31.60 | $30.93 | $31.44 | $29.85 | 1,286,230 |
| 2017-11-03 | $32.00 | $32.00 | $31.11 | $31.27 | $29.69 | 1,312,810 |
| 2017-11-02 | $31.88 | $32.18 | $31.56 | $31.92 | $30.30 | 1,845,830 |
| 2017-11-01 | $30.99 | $31.95 | $30.82 | $31.83 | $30.22 | 1,869,980 |
| 2017-10-31 | $30.80 | $31.13 | $30.63 | $30.94 | $29.37 | 1,265,090 |
| 2017-10-30 | $32.10 | $32.15 | $30.01 | $30.87 | $29.31 | 1,713,570 |
| 2017-10-27 | $32.08 | $32.48 | $32.01 | $32.19 | $30.56 | 1,505,500 |
| 2017-10-26 | $32.99 | $32.99 | $31.71 | $32.31 | $30.68 | 3,497,840 |
| 2017-10-25 | $33.84 | $34.49 | $33.84 | $34.13 | $32.40 | 1,123,530 |
| 2017-10-24 | $34.20 | $34.84 | $33.72 | $34.03 | $32.31 | 1,278,030 |
| 2017-10-23 | $33.50 | $34.28 | $33.44 | $34.18 | $32.45 | 855,700 |
| 2017-10-20 | $33.48 | $33.88 | $33.15 | $33.79 | $32.08 | 843,720 |
| 2017-10-19 | $34.19 | $34.19 | $33.10 | $33.49 | $31.80 | 1,143,600 |
| 2017-10-18 | $34.80 | $35.12 | $33.99 | $34.00 | $32.28 | 1,465,400 |
| 2017-10-17 | $34.85 | $35.34 | $34.55 | $34.94 | $33.17 | 1,158,990 |
| 2017-10-16 | $36.26 | $36.43 | $34.50 | $34.86 | $33.10 | 2,527,500 |
| 2017-10-13 | $36.31 | $36.48 | $35.80 | $36.25 | $34.42 | 1,475,180 |
| 2017-10-12 | $36.03 | $36.58 | $35.88 | $36.24 | $34.41 | 1,514,280 |
| 2017-10-11 | $36.79 | $36.95 | $36.00 | $36.02 | $34.20 | 2,054,900 |
| 2017-10-10 | $36.55 | $37.04 | $35.88 | $36.97 | $35.10 | 3,505,570 |
| 2017-10-09 | $37.53 | $37.59 | $36.53 | $36.82 | $34.96 | 3,684,250 |
| 2017-10-06 | $36.85 | $36.85 | $36.85 | $36.85 | $34.99 | 0 |
| 2017-10-05 | $36.85 | $36.85 | $36.85 | $36.85 | $34.99 | 0 |
| 2017-10-04 | $36.85 | $36.85 | $36.85 | $36.85 | $34.99 | 0 |
| 2017-10-03 | $36.85 | $36.85 | $36.85 | $36.85 | $34.99 | 0 |
| 2017-10-02 | $36.85 | $36.85 | $36.85 | $36.85 | $34.99 | 0 |
| 2017-09-29 | $37.50 | $37.60 | $36.20 | $36.85 | $34.99 | 5,439,530 |
| 2017-09-28 | $34.93 | $37.49 | $34.70 | $37.15 | $35.27 | 6,908,290 |
| 2017-09-27 | $33.70 | $34.79 | $33.41 | $34.64 | $32.89 | 1,645,730 |
| 2017-09-26 | $34.24 | $34.55 | $33.42 | $33.57 | $31.87 | 1,778,910 |
| 2017-09-25 | $34.66 | $35.55 | $34.58 | $34.77 | $33.01 | 1,537,370 |
| 2017-09-22 | $34.60 | $34.66 | $33.54 | $34.57 | $32.82 | 1,872,140 |
| 2017-09-21 | $35.45 | $35.58 | $34.46 | $34.52 | $32.77 | 1,678,970 |
| 2017-09-20 | $35.58 | $35.60 | $34.92 | $35.45 | $33.66 | 1,544,600 |
| 2017-09-19 | $34.56 | $35.80 | $34.55 | $35.25 | $33.47 | 3,038,320 |
| 2017-09-18 | $33.95 | $34.74 | $33.95 | $34.51 | $32.76 | 1,277,700 |
| 2017-09-15 | $34.54 | $34.75 | $33.99 | $34.10 | $32.37 | 1,584,200 |
| 2017-09-14 | $35.38 | $35.49 | $34.30 | $34.38 | $32.64 | 2,371,600 |
| 2017-09-13 | $35.23 | $35.67 | $34.67 | $35.32 | $33.53 | 2,277,480 |
| 2017-09-12 | $35.65 | $36.78 | $35.28 | $35.48 | $33.68 | 3,671,340 |
| 2017-09-11 | $35.00 | $36.00 | $35.00 | $35.83 | $34.02 | 3,884,490 |
| 2017-09-08 | $35.50 | $35.90 | $34.91 | $35.48 | $33.68 | 4,642,220 |
| 2017-09-07 | $34.40 | $35.53 | $34.38 | $34.70 | $32.94 | 4,134,780 |
| 2017-09-06 | $34.20 | $34.56 | $34.01 | $34.38 | $32.64 | 2,788,810 |
| 2017-09-05 | $33.86 | $34.53 | $33.30 | $34.46 | $32.72 | 3,097,140 |
| 2017-09-04 | $33.38 | $34.95 | $33.37 | $34.02 | $32.30 | 5,187,480 |
| 2017-09-01 | $33.21 | $33.39 | $32.80 | $33.17 | $31.49 | 3,085,160 |
| 2017-08-31 | $32.25 | $33.30 | $32.15 | $33.28 | $31.60 | 4,682,770 |
| 2017-08-30 | $32.51 | $32.58 | $32.02 | $32.19 | $30.56 | 3,153,060 |
| 2017-08-29 | $32.64 | $32.91 | $32.30 | $32.67 | $31.02 | 3,689,560 |
| 2017-08-28 | $33.01 | $33.33 | $32.55 | $32.64 | $30.99 | 7,686,630 |
| 2017-08-25 | $32.00 | $33.99 | $31.42 | $33.68 | $31.98 | 5,841,380 |
| 2017-08-24 | $34.48 | $35.17 | $34.10 | $34.65 | $32.90 | 2,609,080 |
| 2017-08-23 | $34.74 | $34.77 | $33.66 | $34.26 | $32.53 | 1,254,900 |
| 2017-08-22 | $34.53 | $35.00 | $34.20 | $34.70 | $32.94 | 1,805,720 |
| 2017-08-21 | $33.95 | $34.40 | $33.95 | $34.37 | $32.63 | 1,314,000 |
| 2017-08-18 | $35.10 | $35.10 | $33.72 | $33.92 | $32.20 | 2,260,700 |
| 2017-08-17 | $35.35 | $35.35 | $34.72 | $35.11 | $33.33 | 1,908,100 |
| 2017-08-16 | $33.88 | $35.90 | $33.70 | $35.60 | $33.80 | 3,102,000 |
| 2017-08-15 | $34.29 | $34.68 | $33.56 | $33.80 | $32.09 | 1,900,400 |
| 2017-08-14 | $32.75 | $34.16 | $32.75 | $33.99 | $32.27 | 1,741,550 |
| 2017-08-11 | $32.72 | $33.13 | $32.60 | $32.75 | $31.09 | 1,275,920 |
| 2017-08-10 | $34.50 | $34.67 | $32.40 | $33.43 | $31.74 | 2,643,840 |
| 2017-08-09 | $34.59 | $34.99 | $34.33 | $34.75 | $32.99 | 1,314,360 |
| 2017-08-08 | $34.85 | $34.92 | $34.06 | $34.56 | $32.81 | 1,166,220 |
| 2017-08-07 | $35.15 | $35.70 | $34.40 | $34.92 | $33.15 | 1,611,140 |
| 2017-08-04 | $36.62 | $36.76 | $34.90 | $34.95 | $33.18 | 2,281,100 |
| 2017-08-03 | $37.03 | $37.30 | $36.43 | $36.57 | $34.72 | 1,860,070 |
| 2017-08-02 | $37.90 | $37.96 | $36.50 | $37.30 | $35.41 | 3,053,370 |
| 2017-08-01 | $38.40 | $39.39 | $37.80 | $38.55 | $36.60 | 2,866,080 |
| 2017-07-31 | $38.53 | $38.79 | $37.62 | $37.92 | $36.00 | 1,882,340 |
| 2017-07-28 | $38.95 | $39.20 | $37.24 | $37.99 | $36.07 | 2,891,440 |
| 2017-07-27 | $38.80 | $39.39 | $37.52 | $39.18 | $37.20 | 2,075,350 |
| 2017-07-26 | $39.96 | $40.00 | $37.80 | $38.78 | $36.82 | 2,247,330 |
| 2017-07-25 | $40.88 | $41.50 | $39.86 | $39.96 | $37.94 | 1,115,730 |
| 2017-07-24 | $40.51 | $41.25 | $39.81 | $41.12 | $39.04 | 1,402,130 |
| 2017-07-21 | $41.92 | $41.92 | $40.82 | $40.98 | $38.91 | 1,096,060 |
| 2017-07-20 | $41.45 | $41.80 | $40.63 | $41.35 | $39.26 | 1,752,990 |
| 2017-07-19 | $40.20 | $41.60 | $39.41 | $41.51 | $39.41 | 2,884,180 |
| 2017-07-18 | $37.48 | $40.80 | $37.22 | $40.50 | $38.45 | 3,178,020 |
| 2017-07-17 | $39.53 | $39.87 | $37.00 | $37.19 | $35.31 | 2,110,130 |
| 2017-07-14 | $41.80 | $41.80 | $40.31 | $40.47 | $38.42 | 1,947,580 |
| 2017-07-13 | $40.47 | $42.00 | $40.43 | $41.62 | $39.51 | 2,018,240 |
| 2017-07-12 | $40.40 | $41.10 | $39.13 | $40.97 | $38.90 | 1,874,840 |
| 2017-07-11 | $42.12 | $42.55 | $40.26 | $40.29 | $38.25 | 2,248,370 |
| 2017-07-10 | $43.52 | $43.80 | $41.50 | $42.72 | $40.56 | 3,318,220 |
| 2017-07-07 | $42.50 | $44.65 | $42.33 | $44.28 | $42.04 | 3,618,010 |
| 2017-07-06 | $43.50 | $43.50 | $41.90 | $42.66 | $40.50 | 2,561,810 |
| 2017-07-05 | $42.52 | $43.36 | $42.11 | $43.21 | $41.02 | 1,972,070 |
| 2017-07-04 | $42.88 | $43.28 | $41.80 | $42.85 | $40.68 | 1,967,890 |
| 2017-07-03 | $42.38 | $42.80 | $41.86 | $42.49 | $40.34 | 1,964,920 |
| 2017-06-30 | $42.78 | $43.50 | $42.28 | $42.77 | $40.61 | 2,417,670 |
| 2017-06-29 | $41.55 | $42.87 | $40.81 | $42.78 | $40.62 | 2,530,780 |
| 2017-06-28 | $42.20 | $42.46 | $41.15 | $41.39 | $39.30 | 1,888,420 |
| 2017-06-27 | $41.40 | $42.93 | $41.15 | $42.48 | $40.33 | 3,400,240 |
| 2017-06-26 | $39.77 | $41.18 | $39.32 | $41.13 | $39.05 | 2,498,740 |
| 2017-06-23 | $39.33 | $40.18 | $37.97 | $39.88 | $37.86 | 2,205,740 |
| 2017-06-22 | $41.00 | $41.40 | $39.02 | $39.25 | $37.26 | 2,251,970 |
| 2017-06-21 | $40.97 | $41.48 | $40.46 | $41.01 | $38.93 | 1,979,570 |
| 2017-06-20 | $40.55 | $41.63 | $40.33 | $40.55 | $38.50 | 2,351,200 |
| 2017-06-19 | $39.66 | $41.00 | $39.65 | $40.36 | $38.32 | 2,203,100 |
| 2017-06-16 | $41.40 | $41.40 | $39.60 | $39.62 | $37.62 | 2,841,260 |
| 2017-06-15 | $40.53 | $41.85 | $40.53 | $41.29 | $39.20 | 2,591,890 |
| 2017-06-14 | $40.56 | $41.45 | $40.30 | $40.87 | $38.80 | 2,774,040 |
| 2017-06-13 | $38.55 | $41.68 | $38.24 | $40.82 | $38.75 | 3,986,970 |
| 2017-06-12 | $38.48 | $39.05 | $37.94 | $38.64 | $36.68 | 2,376,700 |
| 2017-06-09 | $38.21 | $39.40 | $38.03 | $39.22 | $37.24 | 2,902,000 |
| 2017-06-08 | $38.01 | $38.86 | $37.88 | $38.22 | $36.29 | 2,747,650 |
| 2017-06-07 | $35.70 | $38.96 | $35.70 | $38.01 | $36.09 | 3,896,990 |
| 2017-06-06 | $35.94 | $36.20 | $35.45 | $35.95 | $34.13 | 1,239,390 |
| 2017-06-05 | $36.00 | $36.69 | $35.60 | $35.96 | $34.14 | 2,076,230 |
| 2017-06-02 | $33.40 | $35.93 | $33.15 | $35.46 | $33.67 | 2,322,570 |
| 2017-06-01 | $36.64 | $36.66 | $33.45 | $33.45 | $31.76 | 2,960,280 |
| 2017-05-31 | $38.82 | $39.80 | $37.16 | $37.17 | $35.29 | 2,471,050 |
| 2017-05-30 | $37.68 | $37.68 | $37.68 | $37.68 | $35.77 | 0 |
| 2017-05-29 | $37.68 | $37.68 | $37.68 | $37.68 | $35.77 | 0 |
| 2017-05-26 | $38.00 | $38.20 | $37.06 | $37.68 | $35.77 | 1,505,770 |
| 2017-05-25 | $37.70 | $38.18 | $36.63 | $37.78 | $35.87 | 1,779,920 |
| 2017-05-24 | $36.47 | $37.86 | $36.05 | $37.80 | $35.89 | 1,916,840 |
| 2017-05-23 | $36.60 | $37.39 | $35.35 | $36.47 | $34.62 | 2,518,530 |
| 2017-05-22 | $41.30 | $41.30 | $37.19 | $37.19 | $35.31 | 4,134,590 |
| 2017-05-19 | $40.40 | $42.00 | $40.40 | $41.32 | $39.23 | 3,221,620 |
| 2017-05-18 | $40.11 | $41.34 | $40.11 | $40.31 | $38.27 | 1,836,000 |
| 2017-05-17 | $41.33 | $41.58 | $40.56 | $40.71 | $38.65 | 2,709,980 |
| 2017-05-16 | $38.60 | $41.31 | $38.58 | $41.25 | $39.16 | 3,457,060 |
| 2017-05-15 | $39.38 | $40.00 | $39.05 | $39.27 | $37.28 | 2,526,110 |
| 2017-05-12 | $40.00 | $40.28 | $38.89 | $39.91 | $37.89 | 3,171,670 |
| 2017-05-11 | $37.57 | $40.40 | $37.50 | $40.20 | $38.02 | 4,492,380 |
| 2017-05-10 | $38.90 | $39.24 | $37.88 | $37.93 | $35.88 | 2,155,490 |
| 2017-05-09 | $37.00 | $39.00 | $36.70 | $38.84 | $36.74 | 2,338,280 |
| 2017-05-08 | $37.00 | $38.39 | $36.58 | $37.17 | $35.16 | 2,435,230 |
| 2017-05-05 | $39.86 | $39.86 | $37.76 | $37.82 | $35.77 | 3,051,420 |
| 2017-05-04 | $40.89 | $41.35 | $40.10 | $40.15 | $37.98 | 2,706,800 |
| 2017-05-03 | $40.77 | $41.87 | $40.16 | $41.38 | $39.14 | 4,149,400 |
| 2017-05-02 | $40.60 | $40.89 | $39.55 | $40.15 | $37.98 | 2,702,060 |
| 2017-05-01 | $40.36 | $40.36 | $40.36 | $40.36 | $38.17 | 0 |
| 2017-04-28 | $39.90 | $42.50 | $39.70 | $40.36 | $38.17 | 4,234,690 |
| 2017-04-27 | $37.01 | $39.90 | $36.80 | $39.90 | $37.74 | 5,427,460 |
| 2017-04-26 | $35.60 | $36.39 | $34.70 | $36.27 | $34.31 | 2,568,200 |
| 2017-04-25 | $35.44 | $35.90 | $35.09 | $35.56 | $33.63 | 1,415,040 |
| 2017-04-24 | $34.40 | $35.12 | $34.01 | $35.07 | $33.17 | 1,834,420 |
| 2017-04-21 | $34.45 | $34.96 | $34.00 | $34.65 | $32.77 | 1,325,310 |
| 2017-04-20 | $33.70 | $35.11 | $33.48 | $34.77 | $32.89 | 2,925,250 |
| 2017-04-19 | $32.08 | $33.50 | $32.08 | $33.48 | $31.67 | 2,348,600 |
| 2017-04-18 | $33.17 | $33.60 | $31.83 | $32.23 | $30.48 | 2,998,980 |
| 2017-04-17 | $33.17 | $34.95 | $33.17 | $33.17 | $31.37 | 4,064,940 |
| 2017-04-14 | $38.19 | $38.59 | $36.60 | $36.85 | $34.85 | 1,860,400 |
| 2017-04-13 | $38.01 | $39.31 | $38.01 | $38.40 | $36.32 | 1,577,250 |
| 2017-04-12 | $39.40 | $39.40 | $37.93 | $38.05 | $35.99 | 1,929,490 |
| 2017-04-11 | $40.41 | $41.18 | $37.05 | $39.82 | $37.66 | 3,607,310 |
| 2017-04-10 | $43.50 | $43.50 | $39.69 | $40.80 | $38.59 | 4,070,720 |
| 2017-04-07 | $45.10 | $45.43 | $43.70 | $43.89 | $41.51 | 2,217,920 |
| 2017-04-06 | $43.89 | $46.28 | $43.69 | $45.61 | $43.14 | 3,319,990 |
| 2017-04-05 | $41.86 | $44.65 | $41.10 | $43.91 | $41.53 | 3,296,290 |
| 2017-04-04 | $42.18 | $42.18 | $42.18 | $42.18 | $39.90 | 0 |
| 2017-04-03 | $42.18 | $42.18 | $42.18 | $42.18 | $39.90 | 0 |
| 2017-03-31 | $42.50 | $42.84 | $41.55 | $42.18 | $39.90 | 2,280,110 |
| 2017-03-30 | $43.00 | $43.00 | $41.50 | $42.45 | $40.15 | 3,396,890 |
| 2017-03-29 | $44.50 | $45.68 | $43.90 | $44.09 | $41.70 | 2,993,370 |
| 2017-03-28 | $47.00 | $47.40 | $43.93 | $44.24 | $41.84 | 5,742,810 |
| 2017-03-27 | $46.81 | $48.88 | $46.80 | $48.81 | $46.17 | 4,266,630 |
| 2017-03-24 | $45.99 | $47.40 | $45.81 | $46.52 | $44.00 | 2,583,520 |
| 2017-03-23 | $48.70 | $49.48 | $45.25 | $46.38 | $43.87 | 4,449,260 |
| 2017-03-22 | $48.20 | $49.80 | $47.86 | $48.75 | $46.11 | 3,362,400 |
| 2017-03-21 | $46.79 | $48.80 | $46.62 | $48.76 | $46.12 | 3,432,190 |
| 2017-03-20 | $46.84 | $47.30 | $46.01 | $46.97 | $44.43 | 3,806,160 |
| 2017-03-17 | $48.22 | $49.00 | $47.02 | $47.21 | $44.65 | 3,716,730 |
| 2017-03-16 | $48.00 | $49.45 | $47.80 | $48.54 | $45.91 | 3,567,900 |
| 2017-03-15 | $48.88 | $50.54 | $48.10 | $48.54 | $45.91 | 3,665,210 |
| 2017-03-14 | $49.97 | $50.70 | $47.44 | $49.65 | $46.96 | 5,535,260 |
| 2017-03-13 | $46.43 | $49.96 | $46.17 | $49.77 | $47.07 | 4,608,500 |
| 2017-03-10 | $43.50 | $47.77 | $43.05 | $46.80 | $44.27 | 5,042,000 |
| 2017-03-09 | $43.17 | $44.48 | $41.90 | $43.88 | $41.50 | 3,358,940 |
| 2017-03-08 | $42.04 | $43.33 | $41.58 | $43.20 | $40.86 | 2,717,980 |
| 2017-03-07 | $42.68 | $42.95 | $41.68 | $42.00 | $39.73 | 2,340,940 |
| 2017-03-06 | $42.14 | $43.98 | $42.00 | $42.69 | $40.38 | 3,767,480 |
| 2017-03-03 | $40.02 | $42.30 | $39.18 | $42.20 | $39.91 | 4,713,080 |
| 2017-03-02 | $40.00 | $41.66 | $39.66 | $40.58 | $38.38 | 4,228,880 |
| 2017-03-01 | $41.60 | $41.71 | $39.42 | $40.14 | $37.97 | 4,666,780 |
| 2017-02-28 | $38.68 | $42.88 | $38.68 | $41.81 | $39.55 | 7,359,050 |
| 2017-02-27 | $37.80 | $39.10 | $37.44 | $38.98 | $36.87 | 3,218,600 |
| 2017-02-24 | $37.90 | $39.58 | $36.50 | $38.42 | $36.34 | 5,086,270 |
| 2017-02-23 | $36.58 | $37.75 | $36.23 | $37.62 | $35.58 | 3,203,620 |
| 2017-02-22 | $36.35 | $36.93 | $35.80 | $36.59 | $34.61 | 2,338,640 |
| 2017-02-21 | $36.60 | $37.88 | $36.51 | $36.89 | $34.89 | 3,145,630 |
| 2017-02-20 | $35.38 | $36.71 | $35.10 | $36.43 | $34.46 | 3,042,940 |
| 2017-02-17 | $36.40 | $37.25 | $35.31 | $35.69 | $33.76 | 4,672,220 |
| 2017-02-16 | $36.15 | $38.40 | $35.78 | $37.20 | $35.19 | 5,883,770 |
| 2017-02-15 | $37.99 | $39.95 | $36.59 | $36.87 | $34.87 | 7,283,800 |
| 2017-02-14 | $38.57 | $38.88 | $37.70 | $38.16 | $36.09 | 5,281,900 |
| 2017-02-13 | $37.00 | $40.95 | $36.41 | $38.87 | $36.76 | 7,821,670 |
| 2017-02-10 | $36.01 | $38.50 | $35.50 | $38.17 | $36.10 | 8,186,410 |
| 2017-02-09 | $36.51 | $39.15 | $35.23 | $35.86 | $33.92 | 11,931,310 |
| 2017-02-08 | $31.86 | $35.59 | $31.65 | $35.59 | $33.66 | 6,898,500 |
| 2017-02-07 | $30.97 | $32.55 | $30.59 | $32.35 | $30.60 | 9,247,640 |
| 2017-02-06 | $29.60 | $31.65 | $29.60 | $31.09 | $29.41 | 9,255,480 |
| 2017-02-03 | $29.90 | $29.98 | $28.90 | $29.17 | $27.59 | 5,955,870 |
| 2017-02-02 | $30.32 | $30.32 | $30.32 | $30.32 | $28.68 | 0 |
| 2017-02-01 | $30.32 | $30.32 | $30.32 | $30.32 | $28.68 | 0 |
| 2017-01-31 | $30.32 | $30.32 | $30.32 | $30.32 | $28.68 | 0 |
| 2017-01-30 | $30.32 | $30.32 | $30.32 | $30.32 | $28.68 | 0 |
| 2017-01-27 | $30.32 | $30.32 | $30.32 | $30.32 | $28.68 | 0 |
| 2017-01-26 | $28.80 | $30.96 | $28.32 | $30.32 | $28.68 | 10,507,090 |
| 2017-01-25 | $28.00 | $30.00 | $27.83 | $29.01 | $27.44 | 14,239,470 |
| 2017-01-24 | $28.40 | $28.86 | $27.51 | $27.76 | $26.26 | 15,483,830 |
| 2017-01-23 | $29.38 | $29.38 | $27.81 | $29.38 | $27.79 | 24,520,150 |
| 2017-01-20 | $25.81 | $26.71 | $25.75 | $26.71 | $25.26 | 7,927,080 |
| 2017-01-19 | $24.28 | $24.28 | $24.28 | $24.28 | $22.97 | 2,940,550 |
| 2017-01-18 | $22.07 | $22.07 | $22.07 | $22.07 | $20.87 | 86,640 |
| 2017-01-17 | $20.06 | $20.06 | $20.06 | $20.06 | $18.97 | 149,180 |
| 2017-01-16 | $18.24 | $18.24 | $18.24 | $18.24 | $17.25 | 290,810 |
| 2017-01-13 | $16.58 | $16.58 | $16.58 | $16.58 | $15.68 | 128,240 |
| 2017-01-12 | $15.07 | $15.07 | $15.07 | $15.07 | $14.25 | 16,520 |
| 2017-01-11 | $13.70 | $13.70 | $13.70 | $13.70 | $12.96 | 15,800 |
| 2017-01-10 | $12.45 | $12.45 | $12.45 | $12.45 | $11.78 | 13,150 |
| 2017-01-09 | $11.32 | $11.32 | $11.32 | $11.32 | $10.71 | 7,520 |
| 2017-01-06 | $10.29 | $10.29 | $10.29 | $10.29 | $9.73 | 6,970 |
| 2017-01-05 | $9.35 | $9.35 | $9.35 | $9.35 | $8.84 | 4,300 |
| 2017-01-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.04 | 7,120 |
| 2017-01-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.31 | 8,900 |
Zhejiang Wazam New Materials Company Ltd (603186) News Headlines
Recent Zhejiang Wazam New Materials Company Ltd (603186) News
Similar Companies to Zhejiang Wazam New Materials Company Ltd (603186) 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 | -- | -- | -- |