Jiangsu Kings Luck Brewery JointStock Company Ltd (603369) Exchange: SHG
Data as of July 11, 2025
$45.20 ($-0.80) -1.74%
Jiangsu Kings Luck Brewery JointStock Company Ltd - Daily Information
Click for more stock information on Jiangsu Kings Luck Brewery JointStock Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $46.00 |
| Previous Close | $45.20 |
| High | $46.42 |
| Low | $45.20 |
| Adjusted Open | $46.00 |
| Previous Adjusted Close | $45.20 |
| Adjusted High | $46.42 |
| Adjusted Low | $45.20 |
About Jiangsu Kings Luck Brewery JointStock Company Ltd (603369)
Invest in Jiangsu Kings Luck Brewery JointStock Company Ltd (603369)
Historical Stock Data for Jiangsu Kings Luck Brewery JointStock Company Ltd (603369)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $46.00 | $46.42 | $45.20 | $45.20 | $45.20 | 5,370,190 |
| 2025-05-22 | $45.88 | $46.20 | $45.88 | $46.00 | $46.00 | 5,058,210 |
| 2025-05-21 | $46.08 | $46.40 | $45.97 | $46.02 | $46.02 | 3,662,670 |
| 2025-05-20 | $46.00 | $46.66 | $46.00 | $46.05 | $46.05 | 4,620,000 |
| 2025-05-19 | $46.07 | $46.29 | $45.45 | $46.16 | $46.16 | 7,642,790 |
| 2025-05-16 | $47.50 | $47.74 | $46.93 | $47.13 | $47.13 | 3,807,670 |
| 2025-05-15 | $48.15 | $48.48 | $47.56 | $47.68 | $47.68 | 3,960,010 |
| 2025-05-14 | $48.11 | $49.12 | $47.50 | $48.51 | $48.51 | 6,186,810 |
| 2025-05-13 | $48.58 | $48.68 | $47.82 | $48.21 | $48.21 | 3,921,480 |
| 2025-05-12 | $48.66 | $48.75 | $47.92 | $48.34 | $48.34 | 3,999,720 |
| 2025-05-09 | $48.28 | $49.19 | $48.01 | $48.65 | $48.65 | 5,866,500 |
| 2025-05-08 | $47.23 | $48.40 | $47.10 | $48.33 | $48.33 | 7,268,300 |
| 2025-05-07 | $47.48 | $47.98 | $47.14 | $47.49 | $47.49 | 9,865,890 |
| 2025-05-06 | $47.64 | $47.79 | $46.48 | $46.79 | $46.79 | 11,443,650 |
| 2025-04-30 | $46.98 | $48.29 | $46.90 | $47.40 | $47.40 | 9,480,130 |
| 2025-04-29 | $47.50 | $47.85 | $45.96 | $46.27 | $46.27 | 10,359,400 |
| 2025-04-28 | $48.62 | $48.81 | $47.95 | $48.05 | $48.05 | 3,686,700 |
| 2025-04-25 | $48.65 | $48.98 | $48.41 | $48.70 | $48.70 | 2,897,850 |
| 2025-04-24 | $48.60 | $49.15 | $48.40 | $48.77 | $48.77 | 4,791,660 |
| 2025-04-23 | $49.11 | $49.34 | $48.50 | $48.60 | $48.60 | 4,947,000 |
| 2025-04-22 | $49.11 | $49.51 | $48.86 | $49.01 | $49.01 | 4,529,110 |
| 2025-04-21 | $50.42 | $50.42 | $49.10 | $49.19 | $49.19 | 5,676,590 |
| 2025-04-18 | $51.00 | $51.10 | $50.20 | $50.35 | $50.35 | 2,693,480 |
| 2025-04-17 | $50.44 | $51.07 | $50.16 | $50.93 | $50.93 | 4,387,620 |
| 2025-04-16 | $51.00 | $51.40 | $50.10 | $50.95 | $50.95 | 5,585,600 |
| 2025-04-15 | $49.95 | $51.16 | $49.74 | $50.98 | $50.98 | 8,161,850 |
| 2025-04-14 | $51.10 | $51.48 | $49.93 | $49.95 | $49.95 | 10,495,550 |
| 2025-04-11 | $52.90 | $52.93 | $50.40 | $51.74 | $51.74 | 11,471,100 |
| 2025-04-10 | $54.68 | $55.00 | $52.20 | $53.44 | $53.44 | 14,328,180 |
| 2025-04-09 | $53.80 | $55.55 | $52.14 | $55.55 | $55.55 | 7,914,420 |
| 2025-04-08 | $51.31 | $54.46 | $50.57 | $54.01 | $54.01 | 9,791,840 |
| 2025-04-07 | $50.88 | $52.48 | $49.28 | $51.31 | $51.31 | 8,659,150 |
| 2025-04-03 | $51.58 | $53.12 | $51.28 | $52.52 | $52.52 | 4,388,200 |
| 2025-04-02 | $51.97 | $52.33 | $51.28 | $52.00 | $52.00 | 2,811,940 |
| 2025-04-01 | $52.80 | $53.20 | $51.80 | $51.99 | $51.99 | 4,310,200 |
| 2025-03-31 | $53.00 | $53.10 | $52.17 | $52.88 | $52.88 | 3,768,840 |
| 2025-03-28 | $53.91 | $54.45 | $53.01 | $53.16 | $53.16 | 4,532,180 |
| 2025-03-27 | $52.46 | $54.07 | $52.33 | $53.90 | $53.90 | 5,531,320 |
| 2025-03-26 | $52.46 | $52.90 | $52.01 | $52.58 | $52.58 | 4,140,910 |
| 2025-03-25 | $51.67 | $52.87 | $50.70 | $52.68 | $52.68 | 7,749,670 |
| 2025-03-24 | $51.96 | $52.15 | $50.80 | $51.69 | $51.69 | 6,834,560 |
| 2025-03-21 | $52.01 | $52.76 | $51.82 | $52.15 | $52.15 | 4,620,080 |
| 2025-03-20 | $53.74 | $53.91 | $51.90 | $52.18 | $52.18 | 8,851,870 |
| 2025-03-19 | $54.82 | $55.06 | $53.65 | $53.73 | $53.73 | 6,407,140 |
| 2025-03-18 | $55.99 | $56.00 | $54.58 | $54.99 | $54.99 | 5,447,310 |
| 2025-03-17 | $56.48 | $57.36 | $54.80 | $55.80 | $55.80 | 7,983,880 |
| 2025-03-14 | $54.83 | $57.30 | $54.83 | $56.37 | $56.37 | 12,284,130 |
| 2025-03-13 | $54.66 | $56.68 | $54.30 | $54.88 | $54.88 | 7,007,240 |
| 2025-03-12 | $55.36 | $56.80 | $54.49 | $54.68 | $54.68 | 11,339,940 |
| 2025-03-11 | $52.92 | $55.58 | $52.85 | $55.35 | $55.35 | 9,596,360 |
| 2025-03-10 | $53.23 | $53.79 | $52.35 | $53.44 | $53.44 | 5,385,600 |
| 2025-03-07 | $50.94 | $53.59 | $50.65 | $53.25 | $53.25 | 8,248,470 |
| 2025-03-06 | $50.99 | $51.42 | $50.00 | $51.09 | $51.09 | 5,525,100 |
| 2025-03-05 | $50.47 | $51.25 | $49.80 | $51.10 | $51.10 | 6,720,970 |
| 2025-03-04 | $50.96 | $51.42 | $49.33 | $49.67 | $49.67 | 9,235,380 |
| 2025-03-03 | $52.66 | $53.95 | $50.87 | $51.44 | $51.44 | 12,649,010 |
| 2025-02-28 | $52.12 | $54.80 | $51.83 | $53.01 | $53.01 | 14,872,180 |
| 2025-02-27 | $50.00 | $52.88 | $50.00 | $52.12 | $52.12 | 10,811,360 |
| 2025-02-26 | $49.17 | $50.38 | $49.07 | $50.23 | $50.23 | 6,657,740 |
| 2025-02-25 | $49.00 | $50.06 | $49.00 | $49.50 | $49.50 | 6,873,380 |
| 2025-02-24 | $46.86 | $50.01 | $46.70 | $49.59 | $49.59 | 13,343,120 |
| 2025-02-20 | $47.00 | $48.38 | $47.00 | $47.88 | $47.88 | 7,655,470 |
| 2025-02-19 | $47.23 | $47.50 | $46.40 | $47.11 | $47.11 | 6,495,940 |
| 2025-02-18 | $47.20 | $48.22 | $46.66 | $47.46 | $47.46 | 8,525,300 |
| 2025-02-17 | $46.50 | $47.56 | $46.28 | $47.48 | $47.48 | 9,864,450 |
| 2025-02-14 | $45.90 | $46.97 | $45.60 | $46.56 | $46.56 | 8,595,890 |
| 2025-02-13 | $43.44 | $47.20 | $43.41 | $46.17 | $46.17 | 21,286,390 |
| 2025-02-12 | $43.40 | $43.68 | $43.18 | $43.58 | $43.58 | 4,005,550 |
| 2025-02-11 | $43.79 | $43.95 | $43.10 | $43.58 | $43.58 | 5,362,230 |
| 2025-02-10 | $44.51 | $44.51 | $43.31 | $43.79 | $43.79 | 7,379,230 |
| 2025-02-07 | $43.97 | $44.64 | $43.80 | $44.52 | $44.52 | 7,658,030 |
| 2025-02-06 | $43.65 | $44.90 | $43.51 | $43.89 | $43.89 | 6,866,010 |
| 2025-02-05 | $43.73 | $44.51 | $42.90 | $43.76 | $43.76 | 5,892,660 |
| 2025-01-27 | $43.77 | $44.25 | $43.48 | $43.48 | $43.48 | 3,774,460 |
| 2025-01-24 | $43.24 | $44.10 | $43.23 | $43.77 | $43.77 | 5,722,690 |
| 2025-01-23 | $43.98 | $44.19 | $43.48 | $43.52 | $43.52 | 5,828,560 |
| 2025-01-22 | $45.23 | $45.29 | $43.61 | $43.65 | $43.65 | 5,463,780 |
| 2025-01-21 | $46.06 | $46.22 | $44.97 | $45.35 | $45.35 | 3,422,650 |
| 2025-01-20 | $45.65 | $46.45 | $45.52 | $45.77 | $45.77 | 5,716,080 |
| 2025-01-17 | $43.79 | $45.58 | $43.54 | $45.30 | $45.30 | 9,255,330 |
| 2025-01-16 | $43.91 | $44.54 | $43.21 | $43.84 | $43.84 | 4,594,350 |
| 2025-01-15 | $43.56 | $44.50 | $43.33 | $43.89 | $43.89 | 4,999,950 |
| 2025-01-14 | $42.64 | $43.65 | $42.30 | $43.59 | $43.59 | 6,559,050 |
| 2025-01-13 | $41.38 | $42.50 | $41.38 | $42.47 | $42.47 | 5,749,850 |
| 2025-01-09 | $43.09 | $43.85 | $42.75 | $43.17 | $43.17 | 5,477,950 |
| 2025-01-08 | $43.53 | $43.69 | $42.30 | $43.30 | $43.30 | 6,823,110 |
| 2025-01-07 | $43.38 | $43.80 | $42.60 | $43.75 | $43.75 | 5,896,330 |
| 2025-01-06 | $42.88 | $44.70 | $42.56 | $43.38 | $43.38 | 8,741,290 |
| 2025-01-03 | $45.00 | $45.96 | $44.30 | $44.80 | $44.80 | 9,499,360 |
| 2025-01-02 | $44.70 | $45.74 | $44.20 | $44.91 | $44.91 | 9,436,350 |
| 2024-12-31 | $45.10 | $46.35 | $45.00 | $45.23 | $45.23 | 12,838,790 |
| 2024-12-30 | $45.15 | $45.40 | $44.65 | $44.78 | $44.78 | 5,374,390 |
| 2024-12-27 | $45.31 | $45.69 | $44.90 | $45.15 | $45.15 | 6,472,040 |
| 2024-12-26 | $45.22 | $45.59 | $45.13 | $45.50 | $45.50 | 4,508,550 |
| 2024-12-25 | $45.45 | $45.66 | $44.82 | $45.44 | $45.44 | 6,882,300 |
| 2024-12-24 | $44.78 | $45.48 | $44.50 | $45.43 | $45.43 | 6,343,300 |
| 2024-12-23 | $45.20 | $45.38 | $44.45 | $44.55 | $44.55 | 5,853,760 |
| 2024-12-20 | $44.76 | $45.56 | $44.60 | $45.18 | $45.18 | 8,057,940 |
| 2024-12-19 | $46.40 | $46.65 | $44.35 | $44.74 | $44.74 | 13,728,230 |
| 2024-12-18 | $47.85 | $48.30 | $46.90 | $46.96 | $46.96 | 6,028,270 |
| 2024-12-17 | $47.59 | $48.60 | $47.40 | $47.80 | $47.80 | 4,851,790 |
| 2024-12-16 | $49.50 | $49.75 | $47.70 | $47.98 | $47.98 | 8,236,600 |
| 2024-12-13 | $50.85 | $50.98 | $49.41 | $49.49 | $49.49 | 16,403,740 |
| 2024-12-12 | $50.35 | $51.19 | $49.80 | $50.85 | $50.85 | 11,503,890 |
| 2024-12-11 | $49.53 | $51.93 | $49.31 | $50.41 | $50.41 | 11,664,760 |
| 2024-12-10 | $49.35 | $50.96 | $49.03 | $49.66 | $49.66 | 19,139,370 |
| 2024-12-09 | $47.31 | $48.08 | $46.73 | $47.45 | $47.45 | 5,582,700 |
| 2024-12-06 | $47.56 | $48.35 | $47.30 | $47.48 | $47.48 | 7,301,530 |
| 2024-12-05 | $47.11 | $47.92 | $46.35 | $47.56 | $47.56 | 6,378,630 |
| 2024-12-04 | $47.41 | $47.41 | $46.32 | $47.12 | $47.12 | 5,830,800 |
| 2024-12-03 | $47.03 | $47.80 | $46.81 | $47.41 | $47.41 | 6,644,450 |
| 2024-12-02 | $46.30 | $47.69 | $45.49 | $47.29 | $47.29 | 16,468,930 |
| 2024-11-29 | $44.93 | $45.88 | $44.89 | $44.96 | $44.96 | 6,103,900 |
| 2024-11-28 | $45.07 | $45.20 | $44.62 | $44.71 | $44.71 | 4,125,170 |
| 2024-11-27 | $44.18 | $45.90 | $43.91 | $45.16 | $45.16 | 6,985,160 |
| 2024-11-26 | $44.25 | $45.05 | $43.89 | $44.20 | $44.20 | 4,187,160 |
| 2024-11-25 | $44.10 | $45.08 | $43.84 | $44.34 | $44.34 | 4,880,160 |
| 2024-11-22 | $46.36 | $47.60 | $44.48 | $44.50 | $44.50 | 7,351,200 |
| 2024-11-21 | $45.56 | $46.46 | $45.45 | $46.36 | $46.36 | 4,969,330 |
| 2024-11-20 | $45.23 | $45.87 | $44.98 | $45.70 | $45.70 | 4,257,230 |
| 2024-11-19 | $45.51 | $45.90 | $44.32 | $45.48 | $45.48 | 5,318,420 |
| 2024-11-18 | $46.30 | $46.77 | $45.02 | $45.30 | $45.30 | 6,280,150 |
| 2024-11-15 | $46.96 | $47.73 | $46.27 | $46.33 | $46.33 | 6,573,270 |
| 2024-11-14 | $47.50 | $47.84 | $46.80 | $46.99 | $46.99 | 6,806,800 |
| 2024-11-13 | $47.03 | $48.12 | $46.77 | $47.62 | $47.62 | 7,485,180 |
| 2024-11-12 | $47.50 | $48.46 | $47.00 | $47.28 | $47.28 | 12,313,280 |
| 2024-11-11 | $46.65 | $47.49 | $45.90 | $47.49 | $47.49 | 11,822,960 |
| 2024-11-08 | $49.97 | $50.40 | $47.30 | $47.49 | $47.49 | 17,004,690 |
| 2024-11-07 | $44.99 | $49.19 | $44.90 | $49.18 | $49.18 | 23,135,080 |
| 2024-11-06 | $45.53 | $45.98 | $44.75 | $45.27 | $45.27 | 9,237,020 |
| 2024-11-05 | $44.84 | $45.60 | $44.30 | $45.46 | $45.46 | 10,219,740 |
| 2024-11-04 | $44.50 | $45.10 | $44.03 | $44.90 | $44.90 | 7,193,850 |
| 2024-11-01 | $43.90 | $45.33 | $43.61 | $44.48 | $44.48 | 10,552,040 |
| 2024-10-31 | $43.55 | $44.28 | $43.37 | $43.92 | $43.92 | 8,286,330 |
| 2024-10-30 | $45.00 | $45.30 | $42.90 | $43.94 | $43.94 | 15,177,180 |
| 2024-10-29 | $47.36 | $47.65 | $45.20 | $45.37 | $45.37 | 13,093,560 |
| 2024-10-28 | $46.90 | $48.59 | $46.58 | $47.75 | $47.75 | 9,085,110 |
| 2024-10-25 | $47.10 | $48.23 | $46.87 | $47.03 | $47.03 | 6,994,480 |
| 2024-10-24 | $47.80 | $48.20 | $47.31 | $47.45 | $47.45 | 5,045,200 |
| 2024-10-23 | $46.70 | $49.00 | $46.12 | $48.51 | $48.51 | 12,964,900 |
| 2024-10-22 | $45.80 | $46.95 | $45.52 | $46.51 | $46.51 | 8,333,280 |
| 2024-10-21 | $45.20 | $46.33 | $44.70 | $45.93 | $45.93 | 9,804,510 |
| 2024-10-18 | $44.10 | $46.23 | $43.63 | $45.49 | $45.49 | 12,342,690 |
| 2024-10-17 | $45.60 | $45.72 | $44.07 | $44.25 | $44.25 | 5,192,910 |
| 2024-10-16 | $45.40 | $46.01 | $44.73 | $45.28 | $45.28 | 6,695,460 |
| 2024-10-15 | $47.65 | $47.86 | $45.80 | $45.80 | $45.80 | 7,344,820 |
| 2024-10-14 | $46.28 | $48.58 | $45.68 | $47.64 | $47.64 | 13,528,600 |
| 2024-10-11 | $48.00 | $48.33 | $45.61 | $46.28 | $46.28 | 9,934,970 |
| 2024-10-10 | $47.51 | $50.78 | $46.81 | $48.51 | $48.51 | 15,343,900 |
| 2024-10-09 | $52.40 | $52.40 | $49.08 | $49.08 | $49.08 | 16,593,970 |
| 2024-10-08 | $56.69 | $56.69 | $51.01 | $54.53 | $54.53 | 25,478,750 |
| 2024-09-30 | $49.01 | $51.54 | $49.01 | $51.54 | $51.54 | 18,500,740 |
| 2024-09-27 | $44.98 | $47.18 | $43.95 | $46.85 | $46.85 | 13,016,940 |
| 2024-09-26 | $39.00 | $42.90 | $38.73 | $42.90 | $42.90 | 18,401,120 |
| 2024-09-25 | $39.99 | $40.54 | $38.88 | $39.00 | $39.00 | 12,720,970 |
| 2024-09-24 | $38.65 | $39.88 | $37.57 | $39.82 | $39.82 | 12,620,810 |
| 2024-09-23 | $37.50 | $38.72 | $37.48 | $38.27 | $38.27 | 6,114,100 |
| 2024-09-20 | $37.18 | $37.80 | $36.90 | $37.62 | $37.62 | 5,913,340 |
| 2024-09-19 | $36.22 | $38.50 | $36.03 | $37.40 | $37.40 | 12,340,330 |
| 2024-09-18 | $35.51 | $36.33 | $35.35 | $36.06 | $36.06 | 5,145,690 |
| 2024-09-13 | $36.54 | $36.73 | $35.58 | $35.59 | $35.59 | 6,799,950 |
| 2024-09-12 | $37.62 | $37.85 | $36.64 | $36.67 | $36.67 | 5,418,900 |
| 2024-09-11 | $37.70 | $38.43 | $37.51 | $37.68 | $37.68 | 4,970,300 |
| 2024-09-10 | $38.06 | $38.79 | $37.80 | $38.12 | $38.12 | 4,107,290 |
| 2024-09-09 | $38.55 | $38.87 | $37.91 | $38.06 | $38.06 | 4,280,210 |
| 2024-09-06 | $39.02 | $39.14 | $38.61 | $38.61 | $38.61 | 2,817,470 |
| 2024-09-05 | $38.71 | $39.18 | $38.39 | $39.03 | $39.03 | 3,980,050 |
| 2024-09-04 | $39.11 | $39.72 | $38.85 | $38.91 | $38.91 | 3,749,400 |
| 2024-09-03 | $38.47 | $39.66 | $38.47 | $39.22 | $39.22 | 5,842,880 |
| 2024-09-02 | $38.91 | $39.39 | $38.12 | $38.57 | $38.57 | 6,755,700 |
| 2024-08-30 | $37.94 | $39.90 | $37.63 | $39.16 | $39.16 | 9,903,780 |
| 2024-08-29 | $37.17 | $38.15 | $37.17 | $38.02 | $38.02 | 9,535,000 |
| 2024-08-28 | $37.28 | $37.60 | $36.53 | $37.40 | $37.40 | 6,908,970 |
| 2024-08-27 | $37.90 | $38.06 | $37.30 | $37.55 | $37.55 | 5,253,440 |
| 2024-08-26 | $39.00 | $39.30 | $37.65 | $38.06 | $38.06 | 8,297,850 |
| 2024-08-23 | $39.31 | $39.82 | $39.09 | $39.20 | $39.20 | 6,868,350 |
| 2024-08-22 | $40.61 | $40.69 | $38.94 | $39.39 | $39.39 | 10,492,220 |
| 2024-08-21 | $40.94 | $41.48 | $40.80 | $40.81 | $40.81 | 4,217,900 |
| 2024-08-20 | $41.86 | $41.93 | $40.98 | $41.21 | $41.21 | 6,053,840 |
| 2024-08-19 | $42.00 | $42.79 | $41.34 | $41.72 | $41.72 | 13,425,850 |
| 2024-08-16 | $42.93 | $43.10 | $42.32 | $42.99 | $42.99 | 4,604,300 |
| 2024-08-15 | $43.01 | $44.18 | $42.76 | $43.18 | $43.18 | 6,029,450 |
| 2024-08-14 | $43.84 | $43.88 | $43.02 | $43.22 | $43.22 | 3,438,020 |
| 2024-08-13 | $45.18 | $45.43 | $43.48 | $43.90 | $43.90 | 5,497,390 |
| 2024-08-12 | $45.31 | $45.84 | $45.01 | $45.14 | $45.14 | 3,676,460 |
| 2024-08-09 | $46.30 | $47.23 | $45.32 | $45.54 | $45.54 | 5,942,840 |
| 2024-08-08 | $44.00 | $47.37 | $43.96 | $46.30 | $46.30 | 12,053,090 |
| 2024-08-07 | $43.56 | $44.39 | $43.12 | $44.18 | $44.18 | 4,391,370 |
| 2024-08-06 | $43.20 | $43.82 | $42.85 | $43.65 | $43.65 | 4,324,090 |
| 2024-08-05 | $42.83 | $44.39 | $42.78 | $42.98 | $42.98 | 6,141,560 |
| 2024-08-02 | $42.80 | $43.51 | $42.60 | $42.95 | $42.95 | 3,110,850 |
| 2024-08-01 | $44.20 | $44.20 | $42.80 | $43.11 | $43.11 | 5,377,350 |
| 2024-07-31 | $42.60 | $44.40 | $42.22 | $44.20 | $44.20 | 7,026,530 |
| 2024-07-30 | $42.70 | $42.70 | $41.96 | $42.66 | $42.66 | 5,800,140 |
| 2024-07-29 | $45.49 | $45.88 | $43.11 | $43.30 | $43.30 | 9,269,140 |
| 2024-07-26 | $46.24 | $46.98 | $45.23 | $45.80 | $45.80 | 5,242,500 |
| 2024-07-25 | $45.40 | $46.49 | $45.33 | $46.40 | $46.40 | 3,785,750 |
| 2024-07-24 | $46.50 | $46.98 | $45.31 | $45.63 | $45.63 | 4,524,700 |
| 2024-07-23 | $48.91 | $49.15 | $46.41 | $46.55 | $46.55 | 6,584,210 |
| 2024-07-22 | $50.87 | $51.00 | $48.87 | $49.17 | $49.17 | 5,890,340 |
| 2024-07-19 | $49.33 | $51.29 | $49.30 | $51.03 | $51.03 | 5,670,510 |
| 2024-07-18 | $49.50 | $50.71 | $49.22 | $49.86 | $49.86 | 5,168,760 |
| 2024-07-17 | $48.06 | $49.81 | $47.84 | $49.75 | $49.75 | 5,869,820 |
| 2024-07-16 | $48.00 | $48.48 | $47.58 | $48.05 | $48.05 | 2,991,890 |
| 2024-07-15 | $48.00 | $48.80 | $47.45 | $48.15 | $48.15 | 3,304,190 |
| 2024-07-12 | $48.00 | $48.35 | $47.10 | $48.25 | $48.25 | 4,721,390 |
| 2024-07-11 | $46.50 | $48.28 | $46.42 | $47.86 | $47.86 | 5,262,310 |
| 2024-07-10 | $46.10 | $47.05 | $45.65 | $46.16 | $46.16 | 3,150,860 |
| 2024-07-09 | $45.72 | $46.58 | $45.00 | $46.24 | $46.24 | 3,660,010 |
| 2024-07-08 | $47.16 | $47.22 | $45.41 | $45.59 | $45.59 | 4,515,840 |
| 2024-07-05 | $48.04 | $48.20 | $47.06 | $47.22 | $47.22 | 2,969,260 |
| 2024-07-04 | $47.80 | $48.65 | $47.41 | $47.80 | $47.80 | 3,743,950 |
| 2024-07-03 | $48.04 | $48.89 | $47.68 | $47.95 | $47.95 | 3,830,110 |
| 2024-07-02 | $46.19 | $48.76 | $45.77 | $48.08 | $48.08 | 9,102,420 |
| 2024-07-01 | $46.20 | $46.48 | $45.58 | $46.37 | $46.37 | 3,806,000 |
| 2024-06-28 | $47.45 | $47.93 | $46.01 | $46.20 | $46.20 | 5,424,850 |
| 2024-06-27 | $48.59 | $48.59 | $47.05 | $47.45 | $47.45 | 4,756,160 |
| 2024-06-26 | $47.35 | $48.70 | $47.35 | $48.54 | $48.54 | 4,140,170 |
| 2024-06-25 | $48.20 | $49.22 | $47.67 | $48.19 | $48.19 | 5,566,070 |
| 2024-06-24 | $47.03 | $49.08 | $46.90 | $48.27 | $48.27 | 7,740,100 |
| 2024-06-21 | $47.56 | $47.90 | $47.00 | $47.66 | $47.66 | 3,637,930 |
| 2024-06-20 | $47.99 | $48.38 | $47.48 | $47.55 | $47.55 | 3,029,940 |
| 2024-06-19 | $48.44 | $48.65 | $47.95 | $48.01 | $48.01 | 3,004,050 |
| 2024-06-18 | $49.00 | $49.54 | $48.30 | $48.48 | $48.48 | 3,531,040 |
| 2024-06-17 | $49.00 | $49.49 | $48.45 | $49.05 | $49.05 | 5,833,400 |
| 2024-06-14 | $49.65 | $49.99 | $48.13 | $49.54 | $49.54 | 8,999,800 |
| 2024-06-13 | $50.42 | $50.42 | $49.05 | $49.65 | $49.65 | 5,773,810 |
| 2024-06-12 | $50.28 | $51.48 | $50.02 | $50.43 | $50.43 | 4,189,540 |
| 2024-06-11 | $51.40 | $51.93 | $50.44 | $51.27 | $51.27 | 5,364,200 |
| 2024-06-07 | $52.47 | $52.79 | $51.60 | $51.72 | $51.72 | 2,699,650 |
| 2024-06-06 | $52.79 | $52.91 | $51.48 | $52.43 | $52.43 | 3,752,580 |
| 2024-06-05 | $53.40 | $53.82 | $52.67 | $52.82 | $52.82 | 3,284,890 |
| 2024-06-04 | $52.99 | $53.63 | $52.80 | $53.40 | $53.40 | 4,170,010 |
| 2024-06-03 | $53.02 | $53.88 | $52.68 | $53.00 | $53.00 | 3,446,960 |
| 2024-05-31 | $53.17 | $53.75 | $52.86 | $53.04 | $53.04 | 2,671,210 |
| 2024-05-30 | $53.25 | $54.08 | $52.87 | $53.10 | $53.10 | 2,964,220 |
| 2024-05-29 | $53.13 | $53.75 | $52.90 | $53.45 | $53.45 | 2,879,520 |
| 2024-05-28 | $54.00 | $54.34 | $53.00 | $53.13 | $53.13 | 2,809,340 |
| 2024-05-27 | $53.55 | $54.38 | $53.20 | $54.13 | $54.13 | 3,446,390 |
| 2024-05-24 | $54.31 | $54.62 | $53.30 | $53.36 | $53.36 | 5,593,810 |
| 2024-05-23 | $55.96 | $56.16 | $54.38 | $54.44 | $54.44 | 4,489,540 |
| 2024-05-22 | $56.43 | $56.68 | $55.10 | $56.01 | $56.01 | 5,466,040 |
| 2024-05-21 | $56.97 | $57.02 | $56.40 | $56.64 | $56.64 | 3,334,270 |
| 2024-05-20 | $58.00 | $59.38 | $57.09 | $57.18 | $57.18 | 6,170,360 |
| 2024-05-17 | $56.00 | $57.67 | $55.78 | $57.60 | $57.60 | 5,417,740 |
| 2024-05-16 | $55.85 | $56.68 | $55.06 | $55.93 | $55.93 | 3,609,540 |
| 2024-05-15 | $56.51 | $56.70 | $55.76 | $55.82 | $55.82 | 2,770,470 |
| 2024-05-14 | $56.50 | $57.30 | $55.80 | $56.78 | $56.78 | 3,638,940 |
| 2024-05-13 | $56.60 | $56.60 | $55.50 | $56.30 | $56.30 | 5,433,250 |
| 2024-05-10 | $57.22 | $58.77 | $56.65 | $56.88 | $56.88 | 4,262,160 |
| 2024-05-09 | $57.06 | $57.51 | $56.56 | $57.20 | $57.20 | 4,049,680 |
| 2024-05-08 | $58.00 | $58.24 | $56.82 | $56.93 | $56.93 | 3,033,210 |
| 2024-05-07 | $56.98 | $58.45 | $55.90 | $58.17 | $58.17 | 6,132,640 |
| 2024-05-06 | $57.70 | $59.60 | $56.56 | $56.98 | $56.98 | 10,052,130 |
| 2024-04-30 | $58.01 | $59.00 | $56.18 | $57.42 | $57.42 | 9,934,590 |
| 2024-04-29 | $59.00 | $60.15 | $59.00 | $59.51 | $59.51 | 5,583,170 |
| 2024-04-26 | $58.20 | $59.25 | $58.10 | $59.05 | $59.05 | 3,999,270 |
| 2024-04-25 | $58.16 | $58.60 | $57.26 | $58.05 | $58.05 | 2,849,280 |
| 2024-04-24 | $58.59 | $58.88 | $57.71 | $58.43 | $58.43 | 2,380,850 |
| 2024-04-23 | $57.70 | $58.93 | $57.49 | $58.55 | $58.55 | 3,838,060 |
| 2024-04-22 | $55.93 | $58.24 | $55.82 | $57.79 | $57.79 | 5,137,320 |
| 2024-04-19 | $55.72 | $56.08 | $55.06 | $55.65 | $55.65 | 2,546,130 |
| 2024-04-18 | $56.20 | $56.89 | $55.33 | $56.04 | $56.04 | 3,388,230 |
| 2024-04-17 | $56.07 | $56.57 | $55.61 | $56.49 | $56.49 | 2,813,510 |
| 2024-04-16 | $56.62 | $57.20 | $55.98 | $56.08 | $56.08 | 3,346,970 |
| 2024-04-15 | $55.82 | $57.39 | $55.82 | $56.91 | $56.91 | 6,858,360 |
| 2024-04-12 | $55.83 | $57.07 | $55.51 | $56.27 | $56.27 | 5,521,230 |
| 2024-04-11 | $55.00 | $56.10 | $54.90 | $55.53 | $55.53 | 4,111,300 |
| 2024-04-10 | $56.41 | $56.44 | $55.05 | $55.39 | $55.39 | 3,579,400 |
| 2024-04-09 | $56.54 | $57.06 | $56.10 | $56.40 | $56.40 | 3,419,300 |
| 2024-04-08 | $58.51 | $58.51 | $55.72 | $56.65 | $56.65 | 9,164,100 |
| 2024-04-03 | $59.45 | $60.35 | $58.90 | $59.00 | $59.00 | 2,940,910 |
| 2024-04-02 | $59.41 | $60.12 | $59.15 | $59.45 | $59.45 | 3,633,300 |
| 2024-04-01 | $58.99 | $61.05 | $58.80 | $59.63 | $59.63 | 6,066,970 |
| 2024-03-29 | $59.59 | $59.60 | $57.86 | $58.67 | $58.67 | 3,522,400 |
| 2024-03-28 | $58.88 | $59.84 | $58.55 | $59.39 | $59.39 | 4,968,950 |
| 2024-03-27 | $58.00 | $59.20 | $57.51 | $58.70 | $58.70 | 4,549,440 |
| 2024-03-26 | $57.19 | $58.00 | $57.03 | $57.79 | $57.79 | 3,133,700 |
| 2024-03-25 | $57.60 | $57.61 | $56.50 | $57.06 | $57.06 | 5,512,820 |
| 2024-03-22 | $58.66 | $58.88 | $57.64 | $58.00 | $58.00 | 4,581,100 |
| 2024-03-21 | $58.30 | $59.98 | $57.89 | $59.22 | $59.22 | 5,124,080 |
| 2024-03-20 | $58.60 | $59.00 | $58.10 | $58.40 | $58.40 | 5,887,410 |
| 2024-03-19 | $56.90 | $59.67 | $56.81 | $59.06 | $59.06 | 7,062,470 |
| 2024-03-18 | $55.56 | $57.15 | $55.08 | $57.08 | $57.08 | 7,083,510 |
| 2024-03-15 | $54.79 | $55.80 | $54.79 | $55.47 | $55.47 | 4,190,660 |
| 2024-03-14 | $54.60 | $56.00 | $54.40 | $55.07 | $55.07 | 3,834,710 |
| 2024-03-13 | $55.02 | $55.58 | $54.08 | $54.79 | $54.79 | 4,675,800 |
| 2024-03-12 | $53.60 | $55.75 | $53.30 | $55.44 | $55.44 | 9,604,680 |
| 2024-03-11 | $52.67 | $53.97 | $52.35 | $53.44 | $53.44 | 4,679,840 |
| 2024-03-08 | $53.02 | $53.41 | $52.00 | $52.56 | $52.56 | 4,424,820 |
| 2024-03-07 | $53.29 | $54.10 | $52.70 | $53.50 | $53.50 | 4,777,000 |
| 2024-03-06 | $54.00 | $54.25 | $52.68 | $52.86 | $52.86 | 3,783,510 |
| 2024-03-05 | $53.20 | $54.30 | $53.16 | $54.15 | $54.15 | 5,049,700 |
| 2024-03-04 | $53.78 | $53.93 | $53.01 | $53.50 | $53.50 | 5,934,420 |
| 2024-03-01 | $53.20 | $54.04 | $52.80 | $53.88 | $53.88 | 6,798,190 |
| 2024-02-29 | $50.44 | $53.70 | $50.44 | $53.70 | $53.70 | 8,312,650 |
| 2024-02-28 | $50.95 | $51.59 | $50.58 | $50.67 | $50.67 | 4,994,720 |
| 2024-02-27 | $50.83 | $51.27 | $50.48 | $51.20 | $51.20 | 5,181,110 |
| 2024-02-26 | $52.00 | $52.58 | $50.75 | $51.21 | $51.21 | 6,051,710 |
| 2024-02-23 | $52.61 | $54.05 | $51.73 | $52.19 | $52.19 | 6,858,910 |
| 2024-02-22 | $51.99 | $53.18 | $51.07 | $52.85 | $52.85 | 8,059,920 |
| 2024-02-21 | $48.80 | $53.00 | $48.60 | $52.40 | $52.40 | 11,529,310 |
| 2024-02-20 | $49.51 | $49.96 | $48.28 | $49.21 | $49.21 | 8,242,860 |
| 2024-02-19 | $51.03 | $53.66 | $49.18 | $49.86 | $49.86 | 12,230,440 |
| 2024-02-08 | $51.94 | $53.80 | $50.00 | $51.35 | $51.35 | 9,368,550 |
| 2024-02-07 | $49.50 | $51.92 | $48.45 | $51.90 | $51.90 | 10,232,380 |
| 2024-02-06 | $46.88 | $49.53 | $46.76 | $49.43 | $49.43 | 9,081,570 |
| 2024-02-05 | $46.50 | $48.32 | $45.77 | $47.55 | $47.55 | 10,101,070 |
| 2024-02-02 | $45.40 | $47.51 | $45.40 | $47.08 | $47.08 | 11,066,540 |
| 2024-02-01 | $43.95 | $45.94 | $43.55 | $45.39 | $45.39 | 9,746,860 |
| 2024-01-31 | $43.94 | $45.24 | $43.61 | $44.21 | $44.21 | 10,056,130 |
| 2024-01-30 | $45.03 | $45.15 | $43.61 | $43.70 | $43.70 | 7,716,020 |
| 2024-01-29 | $44.16 | $46.49 | $44.10 | $45.63 | $45.63 | 10,556,830 |
| 2024-01-26 | $43.40 | $44.54 | $43.14 | $44.26 | $44.26 | 9,941,760 |
| 2024-01-25 | $42.13 | $43.88 | $41.75 | $43.54 | $43.54 | 6,930,080 |
| 2024-01-24 | $42.44 | $42.65 | $41.32 | $42.12 | $42.12 | 6,033,120 |
| 2024-01-23 | $42.89 | $42.99 | $41.90 | $42.40 | $42.40 | 5,825,640 |
| 2024-01-22 | $43.30 | $43.55 | $42.48 | $42.89 | $42.89 | 6,879,910 |
| 2024-01-19 | $42.98 | $43.86 | $42.60 | $43.66 | $43.66 | 7,509,210 |
| 2024-01-18 | $42.10 | $43.39 | $41.37 | $43.23 | $43.23 | 8,301,750 |
| 2024-01-17 | $44.04 | $44.07 | $42.23 | $42.23 | $42.23 | 8,096,360 |
| 2024-01-16 | $44.25 | $44.52 | $43.50 | $44.36 | $44.36 | 4,743,360 |
| 2024-01-15 | $44.27 | $44.60 | $43.33 | $44.04 | $44.04 | 7,246,180 |
| 2024-01-12 | $45.36 | $45.36 | $44.52 | $44.54 | $44.54 | 5,265,260 |
| 2024-01-11 | $45.28 | $46.10 | $44.88 | $45.66 | $45.66 | 4,705,630 |
| 2024-01-10 | $44.88 | $46.10 | $44.44 | $45.53 | $45.53 | 4,633,400 |
| 2024-01-09 | $45.25 | $45.57 | $44.58 | $45.00 | $45.00 | 4,553,510 |
| 2024-01-08 | $45.58 | $45.96 | $44.89 | $45.03 | $45.03 | 5,782,690 |
| 2024-01-05 | $45.88 | $46.83 | $45.54 | $45.75 | $45.75 | 6,275,280 |
| 2024-01-04 | $47.48 | $47.50 | $45.85 | $46.01 | $46.01 | 6,478,850 |
| 2024-01-03 | $47.05 | $47.77 | $46.91 | $47.48 | $47.48 | 4,643,360 |
| 2024-01-02 | $48.71 | $48.98 | $47.10 | $47.20 | $47.20 | 8,998,150 |
| 2024-01-01 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2023-12-29 | $48.71 | $49.51 | $48.15 | $48.75 | $48.75 | 10,236,200 |
| 2023-12-28 | $46.70 | $48.72 | $46.30 | $48.32 | $48.32 | 10,737,320 |
| 2023-12-27 | $45.83 | $47.10 | $45.63 | $46.60 | $46.60 | 7,364,930 |
| 2023-12-26 | $45.76 | $46.00 | $45.51 | $45.79 | $45.79 | 4,608,400 |
| 2023-12-25 | $45.22 | $45.83 | $45.10 | $45.76 | $45.76 | 5,017,500 |
| 2023-12-22 | $45.34 | $45.98 | $44.71 | $45.20 | $45.20 | 5,219,840 |
| 2023-12-21 | $44.60 | $45.95 | $44.51 | $45.53 | $45.53 | 6,263,930 |
| 2023-12-20 | $45.50 | $45.78 | $44.92 | $44.93 | $44.93 | 5,486,340 |
| 2023-12-19 | $45.97 | $46.18 | $45.20 | $45.73 | $45.73 | 8,811,470 |
| 2023-12-18 | $46.54 | $46.63 | $45.60 | $45.85 | $45.85 | 6,911,000 |
| 2023-12-15 | $47.08 | $47.66 | $46.48 | $46.94 | $46.94 | 7,826,230 |
| 2023-12-14 | $49.57 | $49.76 | $47.15 | $47.20 | $47.20 | 10,893,350 |
| 2023-12-13 | $50.88 | $50.98 | $49.21 | $49.23 | $49.23 | 6,292,110 |
| 2023-12-12 | $50.47 | $51.09 | $50.20 | $51.07 | $51.07 | 3,618,300 |
| 2023-12-11 | $50.51 | $50.65 | $49.09 | $50.47 | $50.47 | 8,845,440 |
| 2023-12-08 | $51.23 | $51.59 | $50.75 | $51.02 | $51.02 | 4,449,190 |
| 2023-12-07 | $51.43 | $51.74 | $50.90 | $51.46 | $51.46 | 4,580,640 |
| 2023-12-06 | $50.19 | $51.98 | $50.08 | $51.44 | $51.44 | 7,194,570 |
| 2023-12-05 | $51.58 | $51.80 | $50.46 | $50.70 | $50.70 | 4,212,410 |
| 2023-12-04 | $52.50 | $52.75 | $51.77 | $51.77 | $51.77 | 4,533,770 |
| 2023-12-01 | $53.56 | $53.56 | $51.81 | $52.71 | $52.71 | 7,712,480 |
| 2023-11-30 | $53.63 | $53.95 | $53.01 | $53.83 | $53.83 | 3,856,990 |
| 2023-11-29 | $53.50 | $53.74 | $53.01 | $53.68 | $53.68 | 3,042,650 |
| 2023-11-28 | $53.80 | $54.38 | $53.00 | $53.76 | $53.76 | 3,765,310 |
| 2023-11-27 | $54.02 | $54.18 | $53.06 | $53.80 | $53.80 | 4,765,830 |
| 2023-11-24 | $54.57 | $54.78 | $54.12 | $54.31 | $54.31 | 2,252,420 |
| 2023-11-23 | $54.51 | $54.60 | $53.81 | $54.56 | $54.56 | 3,248,060 |
| 2023-11-22 | $54.90 | $55.31 | $54.51 | $54.51 | $54.51 | 3,813,680 |
| 2023-11-21 | $54.54 | $55.47 | $54.30 | $55.16 | $55.16 | 7,157,140 |
| 2023-11-20 | $54.10 | $54.49 | $53.45 | $54.48 | $54.48 | 5,094,580 |
| 2023-11-17 | $54.41 | $54.86 | $54.00 | $54.31 | $54.31 | 4,633,860 |
| 2023-11-16 | $55.10 | $55.58 | $54.67 | $54.74 | $54.74 | 3,930,520 |
| 2023-11-15 | $54.50 | $55.15 | $54.30 | $55.06 | $55.06 | 5,997,040 |
| 2023-11-14 | $54.20 | $54.70 | $53.80 | $54.06 | $54.06 | 4,431,440 |
| 2023-11-13 | $54.87 | $55.28 | $53.54 | $54.25 | $54.25 | 8,267,430 |
| 2023-11-10 | $55.55 | $55.87 | $54.89 | $55.05 | $55.05 | 4,164,300 |
| 2023-11-09 | $56.05 | $56.36 | $55.50 | $56.03 | $56.03 | 3,617,210 |
| 2023-11-08 | $55.25 | $56.37 | $54.99 | $55.94 | $55.94 | 6,768,150 |
| 2023-11-07 | $55.93 | $55.98 | $54.88 | $55.46 | $55.46 | 7,236,200 |
| 2023-11-06 | $58.30 | $58.30 | $55.62 | $56.13 | $56.13 | 12,444,920 |
| 2023-11-03 | $58.00 | $59.15 | $57.60 | $57.89 | $57.89 | 5,913,300 |
| 2023-11-02 | $59.83 | $60.01 | $57.77 | $58.30 | $58.30 | 4,895,200 |
| 2023-11-01 | $60.85 | $61.06 | $59.50 | $59.54 | $59.54 | 9,947,990 |
| 2023-10-31 | $59.02 | $59.32 | $57.50 | $58.50 | $58.50 | 5,692,560 |
| 2023-10-30 | $57.35 | $59.21 | $57.35 | $58.99 | $58.99 | 5,684,190 |
| 2023-10-27 | $56.90 | $58.50 | $56.72 | $57.74 | $57.74 | 4,891,180 |
| 2023-10-26 | $56.28 | $57.10 | $55.94 | $57.10 | $57.10 | 3,623,470 |
| 2023-10-25 | $55.30 | $57.12 | $55.30 | $56.65 | $56.65 | 9,010,930 |
| 2023-10-24 | $53.38 | $53.97 | $52.28 | $53.80 | $53.80 | 4,930,080 |
| 2023-10-23 | $53.08 | $54.46 | $52.70 | $53.16 | $53.16 | 3,421,950 |
| 2023-10-20 | $54.00 | $54.68 | $53.25 | $53.39 | $53.39 | 3,749,740 |
| 2023-10-19 | $55.52 | $55.70 | $54.05 | $54.17 | $54.17 | 5,632,140 |
| 2023-10-18 | $55.46 | $56.50 | $55.22 | $55.75 | $55.75 | 2,987,390 |
| 2023-10-17 | $55.91 | $56.21 | $55.40 | $55.75 | $55.75 | 3,132,540 |
| 2023-10-16 | $56.15 | $56.70 | $55.60 | $56.01 | $56.01 | 3,813,780 |
| 2023-10-13 | $57.15 | $57.35 | $55.72 | $56.29 | $56.29 | 6,026,320 |
| 2023-10-12 | $58.60 | $58.86 | $57.38 | $57.72 | $57.72 | 3,504,950 |
| 2023-10-11 | $58.80 | $59.22 | $57.80 | $58.15 | $58.15 | 3,817,830 |
| 2023-10-10 | $58.99 | $60.09 | $58.28 | $58.47 | $58.47 | 4,208,930 |
| 2023-10-09 | $58.63 | $59.19 | $57.50 | $59.15 | $59.15 | 4,516,660 |
| 2023-09-28 | $60.28 | $60.59 | $58.55 | $58.67 | $58.67 | 6,738,230 |
| 2023-09-27 | $59.88 | $61.18 | $59.59 | $60.16 | $60.16 | 3,791,480 |
| 2023-09-26 | $60.71 | $61.19 | $59.85 | $60.15 | $60.15 | 2,667,980 |
| 2023-09-25 | $61.10 | $62.00 | $60.62 | $60.87 | $60.87 | 3,713,710 |
| 2023-09-22 | $58.90 | $61.24 | $58.85 | $61.12 | $61.12 | 6,090,410 |
| 2023-09-21 | $61.16 | $61.27 | $59.23 | $59.40 | $59.40 | 5,963,590 |
| 2023-09-20 | $61.49 | $62.00 | $61.18 | $61.39 | $61.39 | 2,562,250 |
| 2023-09-19 | $61.88 | $61.90 | $60.59 | $61.76 | $61.76 | 4,883,510 |
| 2023-09-18 | $60.70 | $62.00 | $60.03 | $61.92 | $61.92 | 5,765,490 |
| 2023-09-15 | $61.40 | $62.50 | $60.39 | $60.64 | $60.64 | 6,812,940 |
| 2023-09-14 | $61.81 | $62.43 | $60.90 | $61.40 | $61.40 | 4,345,820 |
| 2023-09-13 | $61.60 | $63.00 | $61.00 | $61.81 | $61.81 | 5,240,160 |
| 2023-09-12 | $62.43 | $62.68 | $61.69 | $61.87 | $61.87 | 3,084,250 |
| 2023-09-11 | $62.58 | $63.50 | $62.23 | $62.65 | $62.65 | 5,155,440 |
| 2023-09-08 | $63.95 | $63.95 | $62.36 | $62.90 | $62.90 | 4,296,580 |
| 2023-09-07 | $64.18 | $64.55 | $63.68 | $63.92 | $63.92 | 4,086,940 |
| 2023-09-06 | $64.24 | $64.99 | $63.88 | $64.48 | $64.48 | 4,951,800 |
| 2023-09-05 | $64.70 | $65.14 | $64.03 | $64.16 | $64.16 | 4,759,380 |
| 2023-09-04 | $62.35 | $65.68 | $62.35 | $65.05 | $65.05 | 13,155,060 |
| 2023-09-01 | $60.41 | $62.10 | $60.41 | $62.08 | $62.08 | 6,311,320 |
| 2023-08-31 | $60.50 | $60.72 | $59.88 | $59.90 | $59.90 | 3,489,210 |
| 2023-08-30 | $60.55 | $61.58 | $60.10 | $60.86 | $60.86 | 5,750,940 |
| 2023-08-29 | $58.50 | $60.97 | $58.25 | $60.51 | $60.51 | 8,085,820 |
| 2023-08-28 | $62.86 | $62.90 | $57.65 | $58.95 | $58.95 | 11,363,850 |
| 2023-08-25 | $59.84 | $60.45 | $59.21 | $59.87 | $59.87 | 4,738,300 |
| 2023-08-24 | $58.52 | $60.90 | $57.81 | $60.12 | $60.12 | 5,567,960 |
| 2023-08-23 | $59.09 | $59.58 | $58.30 | $58.40 | $58.40 | 3,216,740 |
| 2023-08-22 | $60.05 | $60.30 | $58.87 | $59.36 | $59.36 | 5,416,280 |
| 2023-08-21 | $58.68 | $61.18 | $58.00 | $59.91 | $59.91 | 5,813,010 |
| 2023-08-18 | $60.00 | $60.10 | $58.80 | $58.80 | $58.80 | 4,139,690 |
| 2023-08-17 | $56.75 | $60.25 | $56.60 | $60.01 | $60.01 | 7,315,620 |
| 2023-08-16 | $57.08 | $57.65 | $56.92 | $57.29 | $57.29 | 2,715,530 |
| 2023-08-15 | $57.86 | $58.19 | $56.79 | $57.32 | $57.32 | 3,503,000 |
| 2023-08-14 | $58.00 | $58.23 | $56.73 | $57.55 | $57.55 | 4,857,050 |
| 2023-08-11 | $59.95 | $60.40 | $58.62 | $58.71 | $58.71 | 4,823,390 |
| 2023-08-10 | $59.84 | $60.10 | $58.83 | $59.98 | $59.98 | 3,679,650 |
| 2023-08-09 | $59.79 | $60.10 | $59.16 | $59.90 | $59.90 | 3,196,310 |
| 2023-08-08 | $59.98 | $60.25 | $59.20 | $59.83 | $59.83 | 4,715,520 |
| 2023-08-07 | $61.00 | $61.00 | $59.63 | $59.93 | $59.93 | 7,552,740 |
| 2023-08-04 | $61.45 | $62.29 | $60.80 | $61.25 | $61.25 | 6,664,960 |
| 2023-08-03 | $60.61 | $61.40 | $59.98 | $61.30 | $61.30 | 4,605,940 |
| 2023-08-02 | $60.07 | $61.95 | $60.07 | $60.88 | $60.88 | 5,315,200 |
| 2023-08-01 | $60.62 | $62.44 | $60.00 | $60.40 | $60.40 | 9,446,960 |
| 2023-07-31 | $60.95 | $64.24 | $60.79 | $61.15 | $61.15 | 11,594,660 |
| 2023-07-28 | $60.88 | $61.00 | $59.60 | $60.86 | $60.86 | 9,802,480 |
| 2023-07-27 | $58.90 | $60.81 | $58.60 | $60.11 | $60.11 | 6,074,420 |
| 2023-07-26 | $59.42 | $59.60 | $58.41 | $58.95 | $58.95 | 4,301,720 |
| 2023-07-25 | $56.99 | $60.10 | $56.99 | $58.96 | $58.96 | 12,104,350 |
| 2023-07-24 | $56.00 | $56.23 | $55.25 | $55.69 | $55.69 | 2,692,090 |
| 2023-07-21 | $55.45 | $57.00 | $54.80 | $56.06 | $56.06 | 4,859,680 |
| 2023-07-20 | $55.68 | $56.37 | $55.15 | $55.45 | $55.45 | 3,925,760 |
| 2023-07-19 | $55.00 | $55.89 | $54.68 | $55.39 | $55.39 | 2,655,980 |
| 2023-07-18 | $55.38 | $56.25 | $55.02 | $55.22 | $55.22 | 2,991,160 |
| 2023-07-17 | $55.98 | $56.03 | $54.80 | $55.38 | $55.38 | 2,763,260 |
| 2023-07-14 | $57.00 | $57.18 | $55.87 | $56.27 | $56.27 | 5,452,720 |
| 2023-07-13 | $52.50 | $57.48 | $52.50 | $57.01 | $57.01 | 13,148,600 |
| 2023-07-12 | $52.24 | $52.70 | $52.05 | $52.26 | $52.26 | 2,651,550 |
| 2023-07-11 | $52.21 | $52.65 | $51.75 | $52.25 | $52.25 | 3,496,800 |
| 2023-07-10 | $52.18 | $53.39 | $52.11 | $52.58 | $52.58 | 3,989,700 |
| 2023-07-07 | $52.05 | $52.88 | $51.91 | $52.19 | $52.19 | 3,125,890 |
| 2023-07-06 | $52.61 | $53.50 | $52.00 | $52.32 | $52.32 | 3,749,530 |
| 2023-07-05 | $53.89 | $53.98 | $52.71 | $53.05 | $53.05 | 3,510,990 |
| 2023-07-04 | $53.52 | $54.05 | $52.67 | $53.89 | $53.89 | 4,347,840 |
| 2023-07-03 | $52.80 | $53.67 | $52.21 | $53.52 | $53.52 | 5,001,630 |
| 2023-06-30 | $53.93 | $54.19 | $52.68 | $52.80 | $52.80 | 5,935,940 |
| 2023-06-29 | $54.79 | $54.94 | $53.64 | $53.92 | $53.92 | 3,631,270 |
| 2023-06-28 | $54.85 | $55.90 | $54.52 | $54.95 | $54.95 | 4,210,760 |
| 2023-06-27 | $54.54 | $55.06 | $53.66 | $54.90 | $54.90 | 6,578,120 |
| 2023-06-26 | $56.57 | $57.00 | $54.22 | $54.37 | $54.37 | 7,739,080 |
| 2023-06-21 | $57.87 | $58.20 | $57.01 | $57.15 | $57.15 | 4,032,150 |
| 2023-06-20 | $59.00 | $59.54 | $57.55 | $57.99 | $57.99 | 5,056,180 |
| 2023-06-19 | $59.01 | $59.56 | $58.40 | $59.16 | $59.16 | 5,440,210 |
| 2023-06-16 | $59.63 | $60.08 | $58.01 | $59.37 | $59.37 | 8,189,620 |
| 2023-06-15 | $58.07 | $59.68 | $58.07 | $59.37 | $59.37 | 5,995,160 |
| 2023-06-14 | $56.10 | $58.58 | $55.40 | $57.98 | $57.98 | 6,979,760 |
| 2023-06-13 | $54.67 | $56.45 | $54.41 | $56.12 | $56.12 | 5,102,630 |
| 2023-06-12 | $54.28 | $56.36 | $53.61 | $55.79 | $55.06 | 5,605,770 |
| 2023-06-09 | $55.00 | $55.18 | $53.99 | $54.26 | $53.55 | 5,691,600 |
| 2023-06-08 | $54.59 | $55.00 | $53.63 | $54.70 | $53.99 | 6,126,530 |
| 2023-06-07 | $56.53 | $56.99 | $53.79 | $54.05 | $53.35 | 9,396,110 |
| 2023-06-06 | $55.20 | $56.99 | $55.03 | $56.24 | $55.51 | 6,460,910 |
| 2023-06-05 | $56.56 | $57.26 | $54.82 | $55.11 | $54.39 | 7,718,600 |
| 2023-06-02 | $55.38 | $57.20 | $54.76 | $56.65 | $55.91 | 4,851,070 |
| 2023-06-01 | $55.60 | $56.84 | $54.86 | $55.36 | $54.64 | 6,064,090 |
| 2023-05-31 | $56.86 | $57.40 | $55.02 | $55.69 | $54.97 | 7,209,020 |
| 2023-05-30 | $57.52 | $58.75 | $56.93 | $57.42 | $56.67 | 4,530,940 |
| 2023-05-29 | $58.63 | $59.50 | $57.06 | $57.50 | $56.75 | 4,968,980 |
| 2023-05-26 | $56.98 | $59.10 | $56.96 | $58.45 | $57.69 | 6,088,480 |
| 2023-05-25 | $56.80 | $57.56 | $56.34 | $56.76 | $56.02 | 3,500,320 |
| 2023-05-24 | $58.88 | $58.88 | $57.08 | $57.08 | $56.34 | 3,286,000 |
| 2023-05-23 | $58.72 | $59.48 | $58.69 | $58.71 | $57.95 | 3,919,280 |
| 2023-05-22 | $56.86 | $60.00 | $56.02 | $59.05 | $58.28 | 8,545,330 |
| 2023-05-19 | $56.75 | $58.19 | $56.00 | $57.23 | $56.49 | 3,906,890 |
| 2023-05-18 | $56.93 | $57.54 | $56.65 | $56.95 | $56.21 | 3,865,980 |
| 2023-05-17 | $57.70 | $57.91 | $56.20 | $56.93 | $56.19 | 4,817,860 |
| 2023-05-16 | $58.33 | $58.61 | $57.50 | $57.70 | $56.95 | 3,851,990 |
| 2023-05-15 | $57.90 | $58.66 | $57.54 | $58.42 | $57.66 | 3,531,630 |
| 2023-05-12 | $58.72 | $59.23 | $57.90 | $58.07 | $57.31 | 3,846,070 |
| 2023-05-11 | $59.52 | $60.41 | $58.39 | $58.72 | $57.96 | 3,249,820 |
| 2023-05-10 | $60.42 | $60.58 | $59.18 | $59.48 | $58.71 | 4,332,170 |
| 2023-05-09 | $60.53 | $62.05 | $60.00 | $60.59 | $59.80 | 3,952,910 |
| 2023-05-08 | $61.80 | $62.15 | $60.60 | $60.79 | $60.00 | 4,678,060 |
| 2023-05-05 | $61.37 | $62.00 | $60.05 | $61.63 | $60.83 | 6,956,750 |
| 2023-05-04 | $60.20 | $61.81 | $58.98 | $61.37 | $60.57 | 11,200,110 |
| 2023-05-03 | $59.80 | $59.80 | $59.80 | $59.80 | $59.02 | 0 |
| 2023-05-02 | $59.80 | $59.80 | $59.80 | $59.80 | $59.02 | 0 |
| 2023-04-28 | $59.97 | $61.00 | $58.99 | $59.80 | $59.02 | 4,868,590 |
| 2023-04-27 | $58.01 | $61.01 | $58.00 | $60.02 | $59.24 | 5,822,430 |
| 2023-04-26 | $58.99 | $59.37 | $57.81 | $58.53 | $57.77 | 4,166,440 |
| 2023-04-25 | $58.20 | $59.30 | $57.59 | $58.99 | $58.22 | 5,011,270 |
| 2023-04-24 | $59.19 | $59.49 | $57.00 | $57.85 | $57.10 | 6,878,950 |
| 2023-04-21 | $60.38 | $60.38 | $58.50 | $59.35 | $58.58 | 5,835,800 |
| 2023-04-20 | $60.99 | $62.06 | $59.58 | $60.04 | $59.26 | 6,629,760 |
| 2023-04-19 | $61.51 | $61.67 | $60.40 | $60.95 | $60.16 | 4,193,960 |
| 2023-04-18 | $60.10 | $61.99 | $60.01 | $61.49 | $60.69 | 6,987,540 |
| 2023-04-17 | $59.01 | $61.80 | $59.01 | $60.51 | $59.72 | 9,353,210 |
| 2023-04-14 | $60.20 | $60.91 | $58.40 | $58.71 | $57.95 | 7,693,930 |
| 2023-04-13 | $58.55 | $60.75 | $58.01 | $60.40 | $59.61 | 10,989,390 |
| 2023-04-12 | $60.48 | $60.48 | $58.14 | $58.62 | $57.86 | 12,945,470 |
| 2023-04-11 | $63.03 | $63.03 | $59.69 | $60.23 | $59.45 | 14,856,110 |
| 2023-04-10 | $64.49 | $64.49 | $59.95 | $63.15 | $62.33 | 13,820,430 |
| 2023-04-07 | $64.89 | $66.70 | $64.30 | $65.15 | $64.30 | 5,735,290 |
| 2023-04-06 | $65.70 | $66.20 | $64.18 | $65.32 | $64.47 | 5,916,090 |
| 2023-04-05 | $66.35 | $66.35 | $66.35 | $66.35 | $65.49 | 0 |
| 2023-04-04 | $65.00 | $66.55 | $64.20 | $66.35 | $65.49 | 7,812,260 |
| 2023-04-03 | $64.41 | $66.40 | $64.20 | $65.17 | $64.32 | 6,725,880 |
| 2023-03-31 | $65.20 | $66.16 | $64.72 | $64.85 | $64.01 | 5,895,120 |
| 2023-03-30 | $63.46 | $65.30 | $62.82 | $65.14 | $64.29 | 8,462,040 |
| 2023-03-29 | $63.60 | $64.41 | $62.70 | $63.95 | $63.12 | 8,026,840 |
| 2023-03-28 | $61.45 | $64.36 | $61.30 | $63.90 | $63.07 | 9,021,020 |
| 2023-03-27 | $62.19 | $62.85 | $60.60 | $61.27 | $60.47 | 6,525,310 |
| 2023-03-24 | $60.95 | $63.16 | $60.90 | $62.15 | $61.34 | 10,309,150 |
| 2023-03-23 | $59.23 | $62.75 | $59.23 | $60.98 | $60.19 | 8,313,430 |
| 2023-03-22 | $60.55 | $62.00 | $59.24 | $59.59 | $58.81 | 6,763,700 |
| 2023-03-21 | $58.07 | $61.28 | $57.89 | $60.22 | $59.44 | 12,738,930 |
| 2023-03-20 | $58.30 | $58.94 | $57.20 | $57.76 | $57.01 | 11,345,020 |
| 2023-03-17 | $60.71 | $60.99 | $58.66 | $58.95 | $58.18 | 9,204,700 |
| 2023-03-16 | $59.20 | $61.82 | $59.06 | $60.42 | $59.63 | 7,220,100 |
| 2023-03-15 | $60.88 | $61.19 | $59.50 | $59.71 | $58.93 | 6,962,520 |
| 2023-03-14 | $62.66 | $63.01 | $60.30 | $60.61 | $59.82 | 9,363,540 |
| 2023-03-13 | $61.07 | $64.50 | $61.07 | $62.21 | $61.40 | 13,246,550 |
| 2023-03-10 | $60.50 | $61.66 | $59.80 | $60.06 | $60.06 | 5,904,690 |
| 2023-03-09 | $61.24 | $61.30 | $59.50 | $61.00 | $61.00 | 8,167,680 |
| 2023-03-08 | $61.10 | $61.86 | $60.41 | $61.00 | $61.00 | 5,816,490 |
| 2023-03-07 | $62.72 | $62.98 | $61.40 | $61.45 | $61.45 | 6,870,850 |
| 2023-03-06 | $63.00 | $63.95 | $62.20 | $62.80 | $62.80 | 6,464,040 |
| 2023-03-03 | $64.35 | $65.30 | $63.08 | $63.48 | $63.48 | 4,411,760 |
| 2023-03-02 | $63.66 | $64.79 | $63.53 | $64.60 | $64.60 | 3,636,070 |
| 2023-03-01 | $63.91 | $64.15 | $62.23 | $63.82 | $63.82 | 5,603,550 |
| 2023-02-28 | $63.60 | $64.25 | $63.20 | $64.10 | $64.10 | 5,594,610 |
| 2023-02-27 | $62.00 | $64.30 | $61.60 | $63.60 | $63.60 | 5,357,500 |
| 2023-02-24 | $62.75 | $62.78 | $61.60 | $62.56 | $62.56 | 4,984,450 |
| 2023-02-23 | $63.20 | $63.70 | $61.80 | $62.80 | $62.80 | 5,749,500 |
| 2023-02-22 | $62.90 | $64.73 | $62.60 | $63.50 | $63.50 | 6,741,870 |
| 2023-02-21 | $64.48 | $64.70 | $61.20 | $63.10 | $63.10 | 12,510,050 |
| 2023-02-20 | $63.80 | $65.01 | $63.20 | $64.78 | $64.78 | 6,238,800 |
| 2023-02-17 | $64.00 | $66.04 | $63.64 | $63.85 | $63.85 | 6,815,940 |
| 2023-02-16 | $64.29 | $65.76 | $63.00 | $64.48 | $64.48 | 7,040,140 |
| 2023-02-15 | $64.21 | $66.09 | $63.80 | $64.36 | $64.36 | 6,592,040 |
| 2023-02-14 | $64.00 | $64.85 | $63.00 | $63.94 | $63.94 | 5,253,770 |
| 2023-02-13 | $62.56 | $65.68 | $62.38 | $63.90 | $63.90 | 11,504,730 |
| 2023-02-10 | $62.60 | $65.16 | $62.41 | $63.03 | $63.03 | 7,261,910 |
| 2023-02-09 | $60.00 | $63.90 | $59.59 | $63.01 | $63.01 | 12,035,620 |
| 2023-02-08 | $59.46 | $60.84 | $59.22 | $60.00 | $60.00 | 6,336,930 |
| 2023-02-07 | $61.23 | $61.29 | $58.72 | $59.22 | $59.22 | 7,618,160 |
| 2023-02-06 | $59.43 | $61.30 | $58.03 | $60.06 | $60.06 | 15,055,740 |
| 2023-02-03 | $59.35 | $60.88 | $58.83 | $60.36 | $60.36 | 10,005,800 |
| 2023-02-02 | $58.19 | $61.98 | $58.00 | $59.81 | $59.81 | 14,220,430 |
| 2023-02-01 | $57.80 | $58.82 | $56.56 | $58.19 | $58.19 | 12,621,030 |
| 2023-01-31 | $59.33 | $60.56 | $57.43 | $57.76 | $57.76 | 11,340,640 |
| 2023-01-30 | $58.80 | $60.16 | $56.50 | $59.46 | $59.46 | 15,667,890 |
| 2023-01-20 | $58.02 | $59.00 | $57.32 | $57.41 | $57.41 | 5,979,330 |
| 2023-01-19 | $58.28 | $58.32 | $57.02 | $57.85 | $57.85 | 7,885,140 |
| 2023-01-18 | $58.92 | $59.47 | $57.77 | $58.05 | $58.05 | 7,499,860 |
| 2023-01-17 | $60.47 | $60.47 | $58.20 | $58.50 | $58.50 | 11,379,770 |
| 2023-01-16 | $59.00 | $61.90 | $58.30 | $60.54 | $60.54 | 18,694,710 |
| 2023-01-13 | $57.35 | $59.19 | $57.10 | $58.71 | $58.71 | 9,127,100 |
| 2023-01-12 | $58.01 | $58.85 | $57.02 | $57.37 | $57.37 | 8,906,810 |
| 2023-01-11 | $58.00 | $59.00 | $57.00 | $58.10 | $58.10 | 8,614,740 |
| 2023-01-10 | $58.00 | $59.75 | $57.65 | $58.35 | $58.35 | 11,678,580 |
| 2023-01-09 | $54.96 | $60.26 | $54.71 | $58.40 | $58.40 | 19,095,770 |
| 2023-01-06 | $53.45 | $55.50 | $52.88 | $54.82 | $54.82 | 12,699,500 |
| 2023-01-05 | $51.00 | $53.90 | $50.70 | $53.37 | $53.37 | 16,292,620 |
| 2023-01-04 | $49.63 | $51.00 | $49.50 | $50.99 | $50.99 | 7,470,680 |
| 2023-01-03 | $50.96 | $51.25 | $49.57 | $49.90 | $49.90 | 11,386,810 |
| 2023-01-02 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 0 |
| 2022-12-30 | $50.99 | $51.50 | $50.50 | $50.90 | $50.90 | 8,595,090 |
| 2022-12-29 | $50.50 | $51.40 | $50.01 | $50.92 | $50.92 | 8,124,890 |
| 2022-12-28 | $50.21 | $51.15 | $50.19 | $50.90 | $50.90 | 7,220,760 |
| 2022-12-27 | $50.03 | $51.20 | $49.50 | $50.43 | $50.43 | 6,385,060 |
| 2022-12-26 | $50.42 | $51.00 | $49.30 | $49.44 | $49.44 | 6,937,580 |
| 2022-12-23 | $49.35 | $51.25 | $49.35 | $50.39 | $50.39 | 8,047,700 |
| 2022-12-22 | $48.79 | $51.32 | $48.63 | $49.72 | $49.72 | 10,258,420 |
| 2022-12-21 | $47.95 | $49.22 | $47.91 | $48.71 | $48.71 | 6,814,620 |
| 2022-12-20 | $48.98 | $49.15 | $47.00 | $47.70 | $47.70 | 10,343,810 |
| 2022-12-19 | $49.67 | $50.17 | $48.71 | $48.98 | $48.98 | 6,459,440 |
| 2022-12-16 | $48.67 | $50.10 | $48.48 | $49.68 | $49.68 | 6,339,750 |
| 2022-12-15 | $49.58 | $50.56 | $49.09 | $49.29 | $49.29 | 10,134,340 |
| 2022-12-14 | $48.03 | $50.80 | $47.68 | $50.09 | $50.09 | 19,909,330 |
| 2022-12-13 | $47.50 | $48.49 | $46.61 | $48.30 | $48.30 | 9,198,550 |
| 2022-12-12 | $47.54 | $48.80 | $47.40 | $47.63 | $47.63 | 11,232,130 |
| 2022-12-09 | $45.62 | $47.99 | $45.26 | $47.92 | $47.92 | 18,465,990 |
| 2022-12-08 | $45.57 | $46.42 | $45.41 | $45.70 | $45.70 | 9,141,030 |
| 2022-12-07 | $45.51 | $46.68 | $45.11 | $45.60 | $45.60 | 10,258,780 |
| 2022-12-06 | $44.05 | $46.88 | $44.05 | $45.50 | $45.50 | 13,785,130 |
| 2022-12-05 | $44.30 | $44.69 | $44.02 | $44.28 | $44.28 | 9,656,760 |
| 2022-12-01 | $43.50 | $44.38 | $43.19 | $43.74 | $43.74 | 13,177,910 |
| 2022-11-30 | $41.98 | $42.45 | $41.59 | $41.98 | $41.98 | 5,462,600 |
| 2022-11-29 | $40.96 | $42.39 | $40.93 | $42.25 | $42.25 | 10,644,280 |
| 2022-11-28 | $39.93 | $40.75 | $38.89 | $40.56 | $40.56 | 10,222,280 |
| 2022-11-25 | $41.41 | $41.45 | $40.75 | $41.15 | $41.15 | 4,510,980 |
| 2022-11-24 | $42.05 | $42.44 | $41.25 | $41.45 | $41.45 | 2,987,600 |
| 2022-11-23 | $41.87 | $42.22 | $41.60 | $41.85 | $41.85 | 3,761,980 |
| 2022-11-22 | $42.32 | $42.69 | $41.81 | $42.03 | $42.03 | 4,303,890 |
| 2022-11-21 | $42.80 | $42.80 | $41.20 | $42.06 | $42.06 | 6,439,940 |
| 2022-11-18 | $43.20 | $43.86 | $43.02 | $43.38 | $43.38 | 3,752,040 |
| 2022-11-17 | $43.11 | $43.90 | $42.83 | $43.20 | $43.20 | 4,659,250 |
| 2022-11-16 | $43.50 | $43.95 | $43.23 | $43.41 | $43.41 | 4,386,300 |
| 2022-11-15 | $42.43 | $43.76 | $41.95 | $43.70 | $43.70 | 8,650,340 |
| 2022-11-14 | $42.40 | $43.43 | $41.94 | $42.08 | $42.08 | 7,862,010 |
| 2022-11-11 | $42.62 | $42.88 | $41.67 | $42.45 | $42.45 | 7,817,310 |
| 2022-11-10 | $40.48 | $41.77 | $40.47 | $41.53 | $41.53 | 4,190,490 |
| 2022-11-09 | $41.67 | $41.98 | $40.75 | $40.87 | $40.87 | 5,175,550 |
| 2022-11-08 | $42.00 | $42.40 | $41.40 | $41.79 | $41.79 | 4,639,240 |
| 2022-11-07 | $41.10 | $42.03 | $41.00 | $41.91 | $41.91 | 5,656,520 |
| 2022-11-04 | $39.74 | $42.09 | $39.56 | $41.61 | $41.61 | 10,406,010 |
| 2022-11-03 | $39.80 | $40.30 | $39.26 | $39.74 | $39.74 | 7,125,800 |
| 2022-11-02 | $39.12 | $40.76 | $39.01 | $40.21 | $40.21 | 10,231,940 |
| 2022-11-01 | $37.63 | $39.47 | $37.39 | $39.35 | $39.35 | 11,676,380 |
| 2022-10-31 | $37.50 | $37.85 | $36.68 | $37.38 | $37.38 | 6,698,010 |
| 2022-10-28 | $38.01 | $38.68 | $37.60 | $37.68 | $37.68 | 8,827,510 |
| 2022-10-27 | $39.67 | $40.18 | $38.20 | $38.23 | $38.23 | 11,037,600 |
| 2022-10-26 | $39.84 | $40.38 | $39.21 | $39.67 | $39.67 | 9,678,340 |
| 2022-10-25 | $39.25 | $39.95 | $38.38 | $39.26 | $39.26 | 10,456,270 |
| 2022-10-24 | $41.90 | $41.90 | $39.40 | $39.62 | $39.62 | 12,659,720 |
| 2022-10-21 | $42.66 | $42.77 | $41.50 | $41.90 | $41.90 | 6,206,990 |
| 2022-10-20 | $41.96 | $43.08 | $41.80 | $42.65 | $42.65 | 5,407,980 |
| 2022-10-19 | $43.17 | $43.35 | $42.13 | $42.24 | $42.24 | 8,356,830 |
| 2022-10-18 | $44.38 | $44.48 | $43.42 | $43.55 | $43.55 | 5,501,560 |
| 2022-10-17 | $44.54 | $44.86 | $43.87 | $44.02 | $44.02 | 5,895,420 |
| 2022-10-14 | $44.00 | $45.00 | $43.91 | $44.80 | $44.80 | 6,570,780 |
| 2022-10-13 | $43.95 | $44.95 | $43.42 | $43.68 | $43.68 | 7,134,020 |
| 2022-10-12 | $44.60 | $44.60 | $42.70 | $43.83 | $43.83 | 8,099,590 |
| 2022-10-11 | $44.30 | $44.66 | $42.50 | $44.32 | $44.32 | 7,537,750 |
| 2022-10-10 | $45.70 | $45.91 | $43.63 | $43.87 | $43.87 | 8,459,460 |
| 2022-09-30 | $45.82 | $47.03 | $45.80 | $45.88 | $45.88 | 7,944,880 |
| 2022-09-29 | $46.22 | $47.06 | $45.51 | $45.80 | $45.80 | 8,894,180 |
| 2022-09-28 | $45.40 | $47.05 | $45.36 | $46.00 | $46.00 | 15,284,330 |
| 2022-09-27 | $44.47 | $45.98 | $43.87 | $45.86 | $45.86 | 10,608,670 |
| 2022-09-26 | $43.75 | $45.00 | $43.63 | $44.38 | $44.38 | 7,653,020 |
| 2022-09-23 | $42.97 | $44.50 | $42.80 | $44.09 | $44.09 | 10,164,900 |
| 2022-09-22 | $42.83 | $43.79 | $42.57 | $42.98 | $42.98 | 4,665,030 |
| 2022-09-21 | $43.68 | $43.90 | $42.83 | $43.15 | $43.15 | 5,349,130 |
| 2022-09-20 | $43.48 | $43.97 | $42.16 | $43.79 | $43.79 | 9,074,130 |
| 2022-09-19 | $41.99 | $43.79 | $41.40 | $43.09 | $43.09 | 9,082,670 |
| 2022-09-16 | $42.65 | $43.13 | $42.00 | $42.04 | $42.04 | 6,467,450 |
| 2022-09-15 | $42.08 | $43.30 | $42.08 | $42.67 | $42.67 | 9,094,090 |
| 2022-09-14 | $41.96 | $42.35 | $41.60 | $42.00 | $42.00 | 5,934,420 |
| 2022-09-13 | $42.09 | $42.62 | $41.74 | $42.58 | $42.58 | 7,961,990 |
| 2022-09-12 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 0 |
| 2022-09-09 | $41.58 | $42.02 | $41.38 | $41.97 | $41.97 | 4,461,970 |
| 2022-09-08 | $41.62 | $42.16 | $41.58 | $41.58 | $41.58 | 5,359,380 |
| 2022-09-07 | $42.01 | $42.20 | $41.41 | $41.62 | $41.62 | 8,311,090 |
| 2022-09-06 | $42.18 | $42.55 | $41.80 | $42.40 | $42.40 | 4,899,150 |
| 2022-09-05 | $43.18 | $43.49 | $41.72 | $42.29 | $42.29 | 9,726,500 |
| 2022-09-02 | $44.20 | $44.30 | $43.17 | $43.51 | $43.51 | 7,958,880 |
| 2022-09-01 | $45.70 | $45.80 | $43.90 | $44.28 | $44.28 | 15,070,360 |
| 2022-08-31 | $46.45 | $46.68 | $45.60 | $46.20 | $46.20 | 10,881,790 |
| 2022-08-30 | $45.97 | $46.23 | $45.50 | $46.21 | $46.21 | 4,721,040 |
| 2022-08-29 | $45.50 | $46.50 | $45.33 | $46.00 | $46.00 | 7,229,840 |
| 2022-08-26 | $45.76 | $46.53 | $45.57 | $45.90 | $45.90 | 7,322,200 |
| 2022-08-25 | $44.66 | $45.59 | $44.40 | $45.59 | $45.59 | 5,935,710 |
| 2022-08-24 | $45.41 | $45.66 | $44.48 | $44.60 | $44.60 | 4,974,110 |
| 2022-08-23 | $45.65 | $45.99 | $45.28 | $45.39 | $45.39 | 4,330,070 |
| 2022-08-22 | $45.44 | $46.08 | $44.97 | $45.93 | $45.93 | 3,743,510 |
| 2022-08-19 | $45.30 | $46.10 | $45.21 | $45.41 | $45.41 | 4,411,750 |
| 2022-08-18 | $46.10 | $46.42 | $44.96 | $45.78 | $45.78 | 8,139,710 |
| 2022-08-17 | $45.85 | $46.52 | $45.77 | $46.43 | $46.43 | 4,958,610 |
| 2022-08-16 | $46.54 | $46.70 | $45.77 | $46.05 | $46.05 | 6,104,680 |
| 2022-08-15 | $46.82 | $47.20 | $46.20 | $46.49 | $46.49 | 6,434,790 |
| 2022-08-12 | $47.00 | $47.28 | $46.63 | $47.11 | $47.11 | 5,885,670 |
| 2022-08-11 | $46.98 | $47.30 | $46.26 | $47.00 | $47.00 | 7,444,880 |
| 2022-08-10 | $46.68 | $47.13 | $46.52 | $46.97 | $46.97 | 7,007,790 |
| 2022-08-09 | $46.88 | $47.11 | $46.21 | $46.92 | $46.92 | 5,902,620 |
| 2022-08-08 | $46.90 | $47.53 | $46.60 | $46.89 | $46.89 | 6,669,050 |
| 2022-08-05 | $47.50 | $47.95 | $46.63 | $47.18 | $47.18 | 8,067,700 |
| 2022-08-04 | $45.87 | $47.51 | $45.70 | $47.15 | $47.15 | 11,412,710 |
| 2022-08-03 | $47.00 | $47.38 | $45.65 | $45.90 | $45.90 | 11,172,470 |
| 2022-08-02 | $46.05 | $47.38 | $45.61 | $46.60 | $46.60 | 13,650,400 |
| 2022-08-01 | $46.00 | $47.36 | $45.50 | $46.76 | $46.76 | 29,898,290 |
| 2022-07-29 | $44.78 | $44.80 | $43.48 | $43.77 | $43.77 | 9,840,550 |
| 2022-07-28 | $45.56 | $45.79 | $44.75 | $44.78 | $44.78 | 6,754,320 |
| 2022-07-27 | $45.91 | $46.98 | $45.15 | $45.41 | $45.41 | 11,557,950 |
| 2022-07-26 | $44.00 | $46.69 | $44.00 | $46.10 | $46.10 | 22,284,280 |
| 2022-07-25 | $43.23 | $43.87 | $42.65 | $43.75 | $43.75 | 6,794,080 |
| 2022-07-22 | $43.70 | $43.99 | $42.80 | $43.25 | $43.25 | 5,534,920 |
| 2022-07-21 | $44.32 | $44.32 | $43.40 | $43.41 | $43.41 | 7,271,790 |
| 2022-07-20 | $44.30 | $44.64 | $43.86 | $44.32 | $44.32 | 8,235,740 |
| 2022-07-19 | $44.09 | $44.37 | $43.50 | $43.96 | $43.96 | 7,218,360 |
| 2022-07-18 | $43.93 | $44.30 | $42.70 | $44.15 | $44.15 | 8,649,730 |
| 2022-07-15 | $44.30 | $45.56 | $43.90 | $43.95 | $43.95 | 11,235,350 |
| 2022-07-14 | $44.45 | $44.85 | $44.02 | $44.16 | $44.16 | 7,740,270 |
| 2022-07-13 | $44.99 | $45.08 | $44.00 | $44.60 | $44.60 | 10,002,400 |
| 2022-07-12 | $45.67 | $45.90 | $44.62 | $44.75 | $44.75 | 7,078,650 |
| 2022-07-11 | $46.30 | $46.47 | $45.00 | $45.54 | $45.54 | 8,460,850 |
| 2022-07-08 | $46.67 | $47.48 | $46.44 | $46.77 | $46.77 | 7,288,100 |
| 2022-07-07 | $47.06 | $47.06 | $45.93 | $46.41 | $46.41 | 12,021,600 |
| 2022-07-06 | $48.64 | $48.85 | $46.01 | $47.06 | $47.06 | 10,663,780 |
| 2022-07-05 | $49.69 | $50.30 | $48.22 | $48.80 | $48.80 | 10,021,980 |
| 2022-07-04 | $50.08 | $50.50 | $49.10 | $49.69 | $49.69 | 10,086,220 |
| 2022-07-01 | $50.88 | $51.40 | $50.01 | $50.60 | $50.60 | 6,090,320 |
| 2022-06-30 | $49.12 | $51.92 | $49.00 | $51.00 | $51.00 | 11,721,040 |
| 2022-06-29 | $49.46 | $50.28 | $49.00 | $49.12 | $49.12 | 5,182,270 |
| 2022-06-28 | $50.06 | $50.18 | $48.90 | $49.63 | $49.63 | 8,228,480 |
| 2022-06-27 | $49.73 | $50.70 | $49.65 | $50.06 | $50.06 | 7,357,170 |
| 2022-06-24 | $49.30 | $50.09 | $49.02 | $49.65 | $49.65 | 6,412,500 |
| 2022-06-23 | $49.24 | $49.79 | $48.15 | $49.30 | $49.30 | 6,234,860 |
| 2022-06-22 | $49.90 | $50.31 | $48.60 | $49.21 | $49.21 | 7,417,780 |
| 2022-06-21 | $50.10 | $51.38 | $49.58 | $50.04 | $50.04 | 9,017,030 |
| 2022-06-20 | $49.80 | $51.18 | $49.60 | $50.37 | $50.37 | 8,030,660 |
| 2022-06-17 | $48.80 | $50.08 | $48.75 | $49.80 | $49.80 | 7,100,990 |
| 2022-06-16 | $48.83 | $50.20 | $48.80 | $49.21 | $49.21 | 7,669,810 |
| 2022-06-15 | $47.49 | $49.80 | $47.29 | $48.91 | $48.91 | 11,489,690 |
| 2022-06-14 | $46.30 | $47.69 | $46.01 | $47.45 | $47.45 | 6,387,120 |
| 2022-06-13 | $47.50 | $47.65 | $46.21 | $46.69 | $46.69 | 7,420,500 |
| 2022-06-10 | $46.95 | $47.73 | $46.66 | $47.71 | $47.71 | 6,424,900 |
| 2022-06-09 | $47.60 | $48.60 | $46.78 | $47.15 | $47.15 | 6,879,930 |
| 2022-06-08 | $47.34 | $48.53 | $47.13 | $47.95 | $47.95 | 9,919,290 |
| 2022-06-07 | $46.00 | $48.45 | $45.92 | $47.82 | $47.82 | 12,388,870 |
| 2022-06-06 | $45.80 | $46.34 | $44.85 | $46.23 | $46.23 | 7,745,290 |
| 2022-06-02 | $45.74 | $46.00 | $45.08 | $45.41 | $45.41 | 5,345,710 |
| 2022-06-01 | $45.88 | $46.82 | $45.33 | $45.70 | $45.70 | 8,024,750 |
| 2022-05-31 | $45.20 | $46.60 | $44.20 | $45.99 | $45.99 | 14,624,950 |
| 2022-05-30 | $43.80 | $45.95 | $43.75 | $45.90 | $45.31 | 16,269,620 |
| 2022-05-27 | $44.10 | $44.90 | $43.40 | $43.70 | $43.14 | 9,388,680 |
| 2022-05-26 | $43.60 | $44.44 | $42.88 | $44.17 | $43.60 | 9,248,540 |
| 2022-05-25 | $43.45 | $44.16 | $42.71 | $43.82 | $43.26 | 9,241,150 |
| 2022-05-24 | $44.84 | $44.93 | $43.31 | $43.32 | $42.76 | 8,653,440 |
| 2022-05-23 | $45.67 | $45.98 | $44.41 | $44.78 | $44.20 | 8,279,430 |
| 2022-05-20 | $43.40 | $45.68 | $43.40 | $45.67 | $45.08 | 11,979,610 |
| 2022-05-19 | $42.80 | $43.66 | $42.66 | $43.30 | $42.74 | 5,818,490 |
| 2022-05-18 | $44.60 | $44.65 | $43.30 | $43.49 | $42.93 | 7,225,270 |
| 2022-05-17 | $43.95 | $44.78 | $43.80 | $44.69 | $44.11 | 5,004,430 |
| 2022-05-16 | $44.92 | $45.38 | $43.39 | $44.01 | $43.44 | 6,591,810 |
| 2022-05-13 | $45.56 | $45.87 | $44.40 | $44.90 | $44.32 | 5,769,870 |
| 2022-05-12 | $44.40 | $46.45 | $44.20 | $45.60 | $45.01 | 7,969,480 |
| 2022-05-11 | $43.89 | $45.42 | $43.68 | $44.89 | $44.31 | 7,502,340 |
| 2022-05-10 | $42.00 | $43.96 | $41.71 | $43.92 | $43.35 | 7,445,910 |
| 2022-05-09 | $43.04 | $43.17 | $42.18 | $42.48 | $41.93 | 8,241,870 |
| 2022-05-06 | $44.43 | $44.80 | $42.75 | $43.60 | $43.04 | 8,519,040 |
| 2022-05-05 | $44.83 | $46.68 | $44.60 | $45.43 | $44.84 | 12,301,550 |
| 2022-05-04 | $44.88 | $44.88 | $44.88 | $44.88 | $44.30 | 0 |
| 2022-05-03 | $44.88 | $44.88 | $44.88 | $44.88 | $44.30 | 0 |
| 2022-04-29 | $45.52 | $46.95 | $44.16 | $44.88 | $44.30 | 14,055,580 |
| 2022-04-28 | $43.20 | $45.67 | $43.17 | $45.52 | $44.93 | 12,137,150 |
| 2022-04-27 | $41.86 | $44.00 | $41.70 | $43.74 | $43.18 | 11,090,750 |
| 2022-04-26 | $41.78 | $43.78 | $41.30 | $42.31 | $41.77 | 9,371,890 |
| 2022-04-25 | $43.05 | $43.60 | $41.10 | $41.34 | $40.81 | 8,731,910 |
| 2022-04-22 | $43.80 | $44.50 | $43.15 | $44.21 | $43.64 | 6,730,940 |
| 2022-04-21 | $44.00 | $44.75 | $43.42 | $43.72 | $43.16 | 8,392,980 |
| 2022-04-20 | $43.80 | $44.84 | $42.70 | $44.18 | $43.61 | 9,293,950 |
| 2022-04-19 | $44.31 | $45.50 | $43.21 | $43.48 | $42.92 | 8,355,000 |
| 2022-04-18 | $43.67 | $44.99 | $43.10 | $44.63 | $44.06 | 7,428,650 |
| 2022-04-15 | $43.80 | $44.39 | $43.37 | $43.86 | $43.30 | 7,637,570 |
| 2022-04-14 | $42.01 | $44.80 | $41.70 | $44.05 | $43.48 | 11,923,350 |
| 2022-04-13 | $41.60 | $42.38 | $41.17 | $41.70 | $41.16 | 5,657,330 |
| 2022-04-12 | $40.35 | $42.24 | $39.92 | $42.15 | $41.61 | 7,664,370 |
| 2022-04-11 | $41.17 | $41.17 | $40.01 | $40.35 | $39.83 | 5,956,700 |
| 2022-04-08 | $42.05 | $42.29 | $41.21 | $41.37 | $40.84 | 4,247,550 |
| 2022-04-07 | $42.21 | $43.02 | $41.67 | $41.90 | $41.36 | 4,840,050 |
| 2022-04-06 | $42.70 | $43.14 | $42.00 | $42.35 | $41.80 | 5,316,300 |
| 2022-04-05 | $43.02 | $43.02 | $43.02 | $43.02 | $42.47 | 0 |
| 2022-04-04 | $43.02 | $43.02 | $43.02 | $43.02 | $42.47 | 0 |
| 2022-04-01 | $41.50 | $43.60 | $41.49 | $43.02 | $42.47 | 7,827,280 |
| 2022-03-31 | $41.59 | $42.37 | $41.31 | $42.10 | $41.56 | 6,065,380 |
| 2022-03-30 | $40.80 | $41.88 | $40.53 | $41.84 | $41.30 | 8,102,700 |
| 2022-03-29 | $41.22 | $41.49 | $39.98 | $40.07 | $39.55 | 5,574,570 |
| 2022-03-28 | $41.54 | $41.80 | $40.60 | $41.18 | $40.65 | 7,247,880 |
| 2022-03-25 | $43.55 | $43.79 | $42.23 | $42.37 | $41.82 | 4,756,260 |
| 2022-03-24 | $44.05 | $44.05 | $43.04 | $43.35 | $42.79 | 6,652,680 |
| 2022-03-23 | $44.18 | $44.66 | $43.81 | $44.31 | $43.74 | 8,130,110 |
| 2022-03-22 | $44.27 | $44.69 | $43.70 | $44.12 | $43.55 | 5,529,500 |
| 2022-03-21 | $44.38 | $44.72 | $44.05 | $44.41 | $43.84 | 5,201,000 |
| 2022-03-18 | $44.20 | $44.83 | $43.83 | $44.38 | $43.81 | 5,478,980 |
| 2022-03-17 | $43.65 | $45.77 | $43.33 | $44.50 | $43.93 | 9,997,840 |
| 2022-03-16 | $42.77 | $43.50 | $40.88 | $43.19 | $42.63 | 10,627,820 |
| 2022-03-15 | $42.95 | $44.50 | $42.08 | $42.27 | $41.73 | 11,370,140 |
| 2022-03-14 | $46.30 | $46.30 | $44.10 | $44.92 | $44.34 | 10,308,380 |
| 2022-03-11 | $47.25 | $47.77 | $46.04 | $47.13 | $46.52 | 8,646,830 |
| 2022-03-10 | $48.60 | $49.20 | $47.49 | $48.00 | $47.38 | 8,575,260 |
| 2022-03-09 | $46.01 | $47.00 | $44.53 | $46.29 | $45.69 | 7,460,740 |
| 2022-03-08 | $47.86 | $48.50 | $45.55 | $45.93 | $45.34 | 9,898,590 |
| 2022-03-07 | $49.00 | $49.00 | $46.80 | $47.08 | $46.47 | 9,624,160 |
| 2022-03-04 | $49.52 | $50.07 | $48.75 | $49.20 | $48.57 | 5,757,340 |
| 2022-03-03 | $52.38 | $52.68 | $49.90 | $49.90 | $49.26 | 8,449,210 |
| 2022-03-02 | $52.90 | $53.17 | $51.83 | $52.36 | $51.69 | 5,801,070 |
| 2022-03-01 | $52.35 | $53.67 | $52.15 | $53.43 | $52.74 | 6,682,510 |
| 2022-02-28 | $51.82 | $52.15 | $50.86 | $52.15 | $51.48 | 4,436,570 |
| 2022-02-25 | $51.10 | $52.15 | $51.06 | $51.94 | $51.27 | 4,206,770 |
| 2022-02-24 | $52.85 | $53.20 | $50.06 | $51.05 | $50.39 | 8,826,520 |
| 2022-02-23 | $52.88 | $53.42 | $52.20 | $53.29 | $52.60 | 3,276,480 |
| 2022-02-22 | $53.90 | $53.90 | $52.15 | $52.71 | $52.03 | 4,235,390 |
| 2022-02-21 | $54.00 | $54.73 | $53.84 | $54.01 | $53.31 | 4,118,110 |
| 2022-02-18 | $53.60 | $54.00 | $52.70 | $53.84 | $53.15 | 4,281,440 |
| 2022-02-17 | $54.34 | $55.15 | $53.35 | $53.80 | $53.11 | 4,569,110 |
| 2022-02-16 | $54.05 | $54.76 | $53.78 | $54.20 | $53.50 | 4,424,950 |
| 2022-02-15 | $54.00 | $55.68 | $53.70 | $54.36 | $53.66 | 6,862,220 |
| 2022-02-14 | $52.90 | $55.17 | $52.90 | $54.14 | $53.44 | 8,317,960 |
| 2022-02-11 | $54.40 | $56.10 | $53.33 | $53.47 | $52.78 | 8,311,340 |
| 2022-02-10 | $54.41 | $54.96 | $53.66 | $54.42 | $53.72 | 5,656,180 |
| 2022-02-09 | $51.10 | $54.84 | $50.61 | $54.41 | $53.71 | 9,965,500 |
| 2022-02-08 | $51.89 | $52.00 | $50.07 | $51.18 | $50.52 | 8,965,790 |
| 2022-02-07 | $51.12 | $53.65 | $51.12 | $51.85 | $51.18 | 7,841,010 |
| 2022-02-04 | $50.92 | $50.92 | $50.92 | $50.92 | $50.26 | 0 |
| 2022-02-03 | $50.92 | $50.92 | $50.92 | $50.92 | $50.26 | 0 |
| 2022-02-02 | $50.92 | $50.92 | $50.92 | $50.92 | $50.26 | 0 |
| 2022-02-01 | $50.92 | $50.92 | $50.92 | $50.92 | $50.26 | 0 |
| 2022-01-28 | $52.50 | $52.77 | $50.71 | $50.92 | $50.26 | 5,301,140 |
| 2022-01-27 | $54.04 | $54.04 | $52.00 | $52.28 | $51.61 | 5,609,720 |
| 2022-01-26 | $53.31 | $54.70 | $51.86 | $53.20 | $52.51 | 6,974,050 |
| 2022-01-25 | $53.30 | $54.86 | $52.55 | $53.37 | $52.68 | 10,019,420 |
| 2022-01-24 | $52.11 | $53.88 | $51.72 | $53.32 | $52.63 | 8,589,380 |
| 2022-01-21 | $51.00 | $53.95 | $51.00 | $53.07 | $52.39 | 13,605,750 |
| 2022-01-20 | $50.80 | $52.00 | $50.35 | $51.65 | $50.98 | 10,631,040 |
| 2022-01-19 | $50.59 | $51.39 | $49.86 | $50.73 | $50.08 | 7,668,890 |
| 2022-01-18 | $49.70 | $51.66 | $49.12 | $50.77 | $50.12 | 8,890,320 |
| 2022-01-17 | $49.34 | $49.78 | $48.43 | $49.65 | $49.01 | 7,062,560 |
| 2022-01-14 | $49.38 | $50.15 | $48.83 | $49.33 | $48.69 | 7,939,420 |
| 2022-01-13 | $52.54 | $52.80 | $49.49 | $49.94 | $49.30 | 11,528,140 |
| 2022-01-12 | $51.25 | $52.88 | $51.25 | $52.56 | $51.88 | 7,057,450 |
| 2022-01-11 | $52.50 | $52.80 | $51.00 | $51.25 | $50.59 | 8,585,710 |
| 2022-01-10 | $51.40 | $51.96 | $50.28 | $51.44 | $50.78 | 6,647,610 |
| 2022-01-07 | $53.00 | $53.19 | $51.39 | $51.50 | $50.84 | 6,710,380 |
| 2022-01-06 | $53.00 | $54.00 | $52.52 | $52.72 | $52.04 | 7,222,490 |
| 2022-01-05 | $53.69 | $54.59 | $52.89 | $53.42 | $52.73 | 8,525,500 |
| 2022-01-04 | $54.40 | $54.69 | $52.56 | $53.75 | $53.06 | 8,402,090 |
| 2022-01-03 | $54.40 | $54.40 | $54.40 | $54.40 | $53.70 | 0 |
| 2021-12-31 | $55.60 | $55.60 | $53.92 | $54.40 | $53.70 | 8,836,620 |
| 2021-12-30 | $54.78 | $55.64 | $54.33 | $55.18 | $54.47 | 6,726,650 |
| 2021-12-29 | $57.68 | $57.79 | $54.45 | $54.50 | $53.80 | 12,990,570 |
| 2021-12-28 | $56.22 | $57.50 | $56.01 | $57.40 | $56.66 | 12,230,580 |
| 2021-12-27 | $58.27 | $58.50 | $55.40 | $55.88 | $55.16 | 10,781,730 |
| 2021-12-24 | $58.01 | $59.29 | $58.00 | $58.41 | $57.66 | 8,186,930 |
| 2021-12-23 | $58.77 | $59.08 | $56.86 | $58.40 | $57.65 | 10,064,060 |
| 2021-12-22 | $58.77 | $59.20 | $57.90 | $58.41 | $57.66 | 5,964,530 |
| 2021-12-21 | $58.12 | $59.18 | $57.69 | $58.67 | $57.91 | 8,051,700 |
| 2021-12-20 | $57.44 | $59.09 | $57.44 | $58.09 | $57.34 | 8,434,710 |
| 2021-12-17 | $58.11 | $58.60 | $57.30 | $57.43 | $56.69 | 7,755,970 |
| 2021-12-16 | $59.66 | $60.30 | $57.80 | $58.30 | $57.55 | 11,171,890 |
| 2021-12-15 | $60.60 | $60.85 | $58.04 | $60.12 | $59.35 | 15,849,880 |
| 2021-12-14 | $59.35 | $63.38 | $58.80 | $61.00 | $60.21 | 19,184,990 |
| 2021-12-13 | $58.50 | $60.31 | $58.30 | $59.44 | $58.67 | 15,945,930 |
| 2021-12-10 | $57.95 | $58.70 | $56.57 | $58.20 | $57.45 | 16,425,890 |
| 2021-12-09 | $57.86 | $60.50 | $57.00 | $58.72 | $57.96 | 21,228,070 |
| 2021-12-08 | $56.10 | $58.50 | $55.62 | $57.85 | $57.10 | 19,459,580 |
| 2021-12-07 | $57.00 | $58.25 | $55.98 | $56.39 | $55.66 | 13,285,300 |
| 2021-12-06 | $56.82 | $57.34 | $55.85 | $56.68 | $55.95 | 8,764,480 |
| 2021-12-03 | $56.82 | $56.82 | $56.82 | $56.82 | $56.09 | 12,480,070 |
| 2021-12-02 | $55.90 | $55.90 | $55.90 | $55.90 | $55.18 | 7,825,680 |
| 2021-12-01 | $57.40 | $57.78 | $55.71 | $56.46 | $55.73 | 8,498,220 |
| 2021-11-30 | $58.11 | $58.49 | $55.58 | $56.45 | $55.72 | 12,071,000 |
| 2021-11-29 | $57.15 | $58.20 | $55.87 | $57.83 | $57.09 | 11,274,030 |
| 2021-11-26 | $59.35 | $59.48 | $57.44 | $57.85 | $57.10 | 11,705,260 |
| 2021-11-25 | $60.00 | $61.25 | $59.35 | $59.48 | $58.71 | 8,560,700 |
| 2021-11-24 | $59.68 | $61.57 | $58.69 | $60.09 | $59.32 | 8,609,440 |
| 2021-11-23 | $59.77 | $61.18 | $58.97 | $59.88 | $59.11 | 9,347,030 |
| 2021-11-22 | $58.00 | $61.70 | $57.89 | $59.88 | $59.11 | 12,556,230 |
| 2021-11-19 | $57.52 | $60.16 | $57.20 | $58.85 | $58.09 | 10,387,220 |
| 2021-11-18 | $56.65 | $57.96 | $55.91 | $57.55 | $56.81 | 8,933,840 |
| 2021-11-17 | $55.66 | $57.86 | $55.07 | $56.72 | $55.99 | 11,594,550 |
| 2021-11-16 | $52.66 | $57.42 | $52.52 | $56.63 | $55.90 | 14,333,270 |
| 2021-11-15 | $52.50 | $53.31 | $52.08 | $52.83 | $52.15 | 7,963,360 |
| 2021-11-12 | $53.55 | $53.88 | $51.98 | $52.55 | $51.87 | 8,688,230 |
| 2021-11-11 | $53.43 | $53.90 | $52.30 | $53.23 | $52.54 | 8,230,180 |
| 2021-11-10 | $54.34 | $54.86 | $52.62 | $53.53 | $52.84 | 6,397,400 |
| 2021-11-09 | $54.72 | $55.47 | $53.89 | $54.34 | $53.64 | 6,266,130 |
| 2021-11-08 | $54.69 | $56.36 | $54.23 | $54.90 | $54.19 | 9,418,660 |
| 2021-11-05 | $54.09 | $54.09 | $54.09 | $54.09 | $53.39 | 16,930,430 |
| 2021-11-04 | $50.55 | $54.63 | $50.10 | $54.09 | $53.39 | 18,264,140 |
| 2021-11-03 | $50.22 | $51.41 | $49.70 | $50.62 | $49.97 | 11,528,410 |
| 2021-11-02 | $52.14 | $52.61 | $49.78 | $50.20 | $49.55 | 20,270,450 |
| 2021-11-01 | $51.00 | $54.25 | $49.51 | $52.67 | $51.99 | 29,211,240 |
| 2021-10-29 | $48.60 | $50.43 | $48.53 | $49.32 | $48.68 | 15,600,200 |
| 2021-10-28 | $47.42 | $49.43 | $47.42 | $48.55 | $47.92 | 16,493,720 |
| 2021-10-27 | $47.70 | $47.70 | $46.28 | $47.09 | $46.48 | 14,259,250 |
| 2021-10-26 | $47.96 | $48.73 | $47.41 | $48.19 | $47.57 | 11,361,920 |
| 2021-10-25 | $48.49 | $50.30 | $47.58 | $48.24 | $47.62 | 16,039,600 |
| 2021-10-22 | $47.76 | $50.15 | $47.55 | $49.77 | $49.13 | 25,083,470 |
| 2021-10-21 | $43.73 | $48.10 | $43.53 | $48.10 | $47.48 | 30,480,580 |
| 2021-10-20 | $44.10 | $44.30 | $43.10 | $43.73 | $43.17 | 10,091,540 |
| 2021-10-19 | $43.16 | $43.97 | $43.01 | $43.60 | $43.04 | 13,563,780 |
| 2021-10-18 | $46.97 | $46.97 | $43.28 | $43.34 | $42.78 | 19,753,690 |
| 2021-10-15 | $46.86 | $48.10 | $46.28 | $47.59 | $46.98 | 7,755,000 |
| 2021-10-14 | $48.20 | $49.10 | $46.65 | $47.28 | $46.67 | 10,286,330 |
| 2021-10-13 | $47.85 | $49.58 | $47.49 | $48.53 | $47.91 | 13,063,540 |
| 2021-10-12 | $46.90 | $48.35 | $46.57 | $47.67 | $47.06 | 9,044,050 |
| 2021-10-11 | $46.81 | $48.86 | $46.73 | $47.47 | $46.86 | 12,535,660 |
| 2021-10-08 | $46.00 | $47.50 | $45.00 | $47.12 | $46.51 | 11,127,250 |
| 2021-10-07 | $45.30 | $45.30 | $45.30 | $45.30 | $44.72 | 0 |
| 2021-10-06 | $45.30 | $45.30 | $45.30 | $45.30 | $44.72 | 0 |
| 2021-09-30 | $45.64 | $46.30 | $45.09 | $45.30 | $44.72 | 8,373,540 |
| 2021-09-29 | $45.63 | $46.40 | $44.61 | $45.72 | $45.13 | 8,209,070 |
| 2021-09-28 | $46.17 | $47.12 | $44.00 | $45.90 | $45.31 | 14,839,810 |
| 2021-09-27 | $45.00 | $48.51 | $45.00 | $46.36 | $45.76 | 24,568,860 |
| 2021-09-24 | $42.90 | $44.77 | $42.71 | $44.37 | $43.80 | 12,119,410 |
| 2021-09-23 | $42.15 | $43.45 | $42.14 | $42.92 | $42.37 | 7,850,570 |
| 2021-09-22 | $43.00 | $43.35 | $42.00 | $42.31 | $41.77 | 7,025,990 |
| 2021-09-21 | $43.68 | $43.68 | $43.68 | $43.68 | $43.12 | 0 |
| 2021-09-20 | $43.68 | $43.68 | $43.68 | $43.68 | $43.12 | 0 |
| 2021-09-17 | $42.20 | $43.95 | $41.90 | $43.68 | $43.12 | 8,418,870 |
| 2021-09-16 | $42.14 | $43.36 | $41.73 | $42.40 | $41.85 | 8,790,850 |
| 2021-09-15 | $43.52 | $43.52 | $42.00 | $42.20 | $41.66 | 9,655,060 |
| 2021-09-14 | $43.92 | $44.75 | $43.70 | $43.83 | $43.27 | 7,453,110 |
| 2021-09-13 | $44.85 | $45.30 | $43.40 | $43.90 | $43.33 | 12,541,010 |
| 2021-09-10 | $45.21 | $45.50 | $44.61 | $45.19 | $44.61 | 7,607,930 |
| 2021-09-09 | $44.85 | $45.70 | $44.55 | $45.01 | $44.43 | 6,308,300 |
| 2021-09-08 | $45.55 | $45.87 | $44.51 | $45.11 | $44.53 | 9,746,850 |
| 2021-09-07 | $44.74 | $45.98 | $44.52 | $45.53 | $44.94 | 10,944,410 |
| 2021-09-06 | $43.00 | $45.49 | $42.45 | $44.83 | $44.25 | 14,972,780 |
| 2021-09-03 | $44.10 | $44.53 | $42.61 | $43.27 | $42.71 | 12,385,360 |
| 2021-09-02 | $43.72 | $44.60 | $43.40 | $44.10 | $43.53 | 12,188,240 |
| 2021-09-01 | $41.76 | $44.56 | $40.83 | $43.94 | $43.37 | 15,373,340 |
| 2021-08-31 | $42.42 | $42.98 | $41.70 | $42.02 | $41.48 | 6,898,230 |
| 2021-08-30 | $41.98 | $43.21 | $40.89 | $42.57 | $42.02 | 12,985,920 |
| 2021-08-27 | $41.29 | $43.31 | $41.21 | $42.23 | $41.69 | 11,735,440 |
| 2021-08-26 | $45.67 | $45.68 | $42.00 | $42.20 | $41.66 | 24,974,770 |
| 2021-08-25 | $43.65 | $46.80 | $43.51 | $46.00 | $45.41 | 28,327,590 |
| 2021-08-24 | $42.09 | $42.88 | $41.41 | $42.58 | $42.03 | 9,000,610 |
| 2021-08-23 | $40.72 | $41.78 | $40.56 | $41.60 | $41.06 | 8,371,950 |
| 2021-08-20 | $41.62 | $42.00 | $40.04 | $40.77 | $40.24 | 10,397,040 |
| 2021-08-19 | $42.60 | $43.50 | $42.11 | $42.49 | $41.94 | 5,792,920 |
| 2021-08-18 | $42.53 | $43.29 | $42.01 | $42.85 | $42.30 | 7,029,210 |
| 2021-08-17 | $44.59 | $44.80 | $42.45 | $42.65 | $42.10 | 10,212,640 |
| 2021-08-16 | $44.01 | $45.38 | $44.01 | $44.95 | $44.37 | 8,310,290 |
| 2021-08-13 | $43.68 | $44.62 | $43.52 | $44.47 | $43.90 | 10,123,630 |
| 2021-08-12 | $43.42 | $44.45 | $43.13 | $43.89 | $43.32 | 10,984,420 |
| 2021-08-11 | $44.03 | $44.95 | $43.35 | $43.48 | $42.92 | 14,463,000 |
| 2021-08-10 | $42.45 | $44.91 | $42.01 | $44.78 | $44.20 | 20,770,850 |
| 2021-08-09 | $40.99 | $42.36 | $40.81 | $42.10 | $41.56 | 12,965,790 |
| 2021-08-06 | $41.80 | $42.05 | $40.69 | $41.29 | $40.76 | 9,485,320 |
| 2021-08-05 | $40.89 | $42.75 | $39.89 | $41.88 | $41.34 | 13,831,400 |
| 2021-08-04 | $42.46 | $42.86 | $41.56 | $41.88 | $41.34 | 11,580,800 |
| 2021-08-03 | $42.00 | $42.78 | $41.03 | $42.51 | $41.96 | 15,033,880 |
| 2021-08-02 | $40.42 | $43.10 | $39.38 | $43.05 | $42.50 | 25,929,130 |
| 2021-07-30 | $43.57 | $43.57 | $40.67 | $41.12 | $40.59 | 22,617,390 |
| 2021-07-29 | $46.11 | $46.21 | $43.42 | $43.96 | $43.39 | 19,345,800 |
| 2021-07-28 | $45.60 | $46.00 | $43.29 | $45.25 | $44.67 | 21,001,790 |
| 2021-07-27 | $47.20 | $48.80 | $46.09 | $46.28 | $45.68 | 15,679,730 |
| 2021-07-26 | $51.51 | $51.90 | $47.45 | $48.44 | $47.82 | 22,105,880 |
| 2021-07-23 | $55.00 | $55.44 | $52.10 | $52.72 | $52.04 | 17,435,640 |
| 2021-07-22 | $56.30 | $57.47 | $55.45 | $55.82 | $55.10 | 9,057,780 |
| 2021-07-21 | $57.05 | $58.89 | $56.49 | $56.81 | $56.08 | 12,295,730 |
| 2021-07-20 | $57.05 | $58.19 | $56.78 | $57.69 | $56.95 | 10,736,690 |
| 2021-07-19 | $57.79 | $58.44 | $57.16 | $57.80 | $57.06 | 8,617,990 |
| 2021-07-16 | $58.92 | $59.46 | $58.00 | $58.23 | $57.48 | 11,067,050 |
| 2021-07-15 | $55.30 | $59.60 | $54.39 | $58.92 | $58.16 | 17,969,140 |
| 2021-07-14 | $54.17 | $56.30 | $53.05 | $55.79 | $55.07 | 12,225,300 |
| 2021-07-13 | $54.42 | $56.30 | $54.42 | $55.41 | $54.70 | 16,158,230 |
| 2021-07-12 | $55.54 | $55.69 | $53.70 | $54.42 | $53.72 | 13,400,530 |
| 2021-07-09 | $59.96 | $60.38 | $54.55 | $54.67 | $53.97 | 22,657,310 |
| 2021-07-08 | $57.90 | $63.43 | $57.01 | $59.62 | $58.85 | 35,775,860 |
| 2021-07-07 | $52.90 | $58.19 | $52.90 | $58.19 | $57.44 | 20,748,080 |
| 2021-07-06 | $52.00 | $53.04 | $51.11 | $52.90 | $52.22 | 9,760,910 |
| 2021-07-05 | $52.00 | $52.80 | $50.88 | $51.80 | $51.13 | 7,748,020 |
| 2021-07-02 | $53.57 | $53.57 | $52.07 | $52.17 | $51.50 | 8,368,440 |
| 2021-07-01 | $54.00 | $54.52 | $53.38 | $53.96 | $53.27 | 6,746,120 |
| 2021-06-30 | $53.70 | $54.35 | $52.96 | $54.16 | $53.46 | 7,409,520 |
| 2021-06-29 | $54.00 | $54.31 | $53.00 | $53.25 | $52.56 | 7,709,200 |
| 2021-06-28 | $53.69 | $54.30 | $53.15 | $54.17 | $53.47 | 8,021,100 |
| 2021-06-25 | $52.99 | $53.92 | $52.02 | $53.69 | $53.00 | 7,831,980 |
| 2021-06-24 | $54.03 | $54.30 | $52.25 | $53.39 | $52.25 | 14,829,750 |
| 2021-06-23 | $54.95 | $55.85 | $54.11 | $54.40 | $53.24 | 12,601,730 |
| 2021-06-22 | $55.80 | $55.90 | $54.08 | $55.03 | $53.86 | 10,165,380 |
| 2021-06-21 | $55.60 | $56.56 | $54.08 | $55.75 | $54.56 | 11,485,040 |
| 2021-06-18 | $55.95 | $57.60 | $54.78 | $55.50 | $54.32 | 10,489,900 |
| 2021-06-17 | $53.48 | $56.65 | $53.48 | $55.96 | $54.77 | 10,194,690 |
| 2021-06-16 | $54.30 | $54.44 | $51.98 | $53.90 | $52.75 | 9,586,190 |
| 2021-06-15 | $54.51 | $55.20 | $52.80 | $54.30 | $53.15 | 9,591,230 |
| 2021-06-14 | $54.89 | $54.89 | $54.89 | $54.89 | $53.72 | 0 |
| 2021-06-11 | $55.91 | $56.95 | $54.56 | $54.89 | $53.72 | 11,039,180 |
| 2021-06-10 | $55.75 | $56.60 | $54.56 | $55.10 | $53.93 | 11,495,110 |
| 2021-06-09 | $55.27 | $56.50 | $54.00 | $55.72 | $54.54 | 13,431,860 |
| 2021-06-08 | $60.98 | $61.12 | $54.80 | $55.70 | $54.52 | 22,815,670 |
| 2021-06-07 | $60.70 | $61.45 | $59.50 | $60.88 | $59.59 | 16,510,970 |
| 2021-06-04 | $59.35 | $61.48 | $59.12 | $61.09 | $59.79 | 15,853,720 |
| 2021-06-03 | $58.56 | $61.26 | $58.52 | $59.61 | $58.34 | 15,662,220 |
| 2021-06-02 | $59.68 | $61.22 | $58.80 | $59.12 | $57.86 | 12,338,210 |
| 2021-06-01 | $59.46 | $60.00 | $58.18 | $59.58 | $58.31 | 10,788,960 |
| 2021-05-31 | $59.00 | $59.56 | $57.94 | $59.56 | $58.29 | 9,527,790 |
| 2021-05-28 | $59.73 | $59.73 | $58.18 | $59.20 | $57.94 | 8,915,130 |
| 2021-05-27 | $58.28 | $59.98 | $56.99 | $59.82 | $58.55 | 11,151,440 |
| 2021-05-26 | $58.68 | $60.06 | $57.70 | $58.85 | $57.60 | 12,622,270 |
| 2021-05-25 | $58.39 | $59.51 | $57.31 | $58.65 | $57.40 | 15,686,380 |
| 2021-05-24 | $56.15 | $58.85 | $55.92 | $58.39 | $57.15 | 14,995,240 |
| 2021-05-21 | $55.75 | $58.11 | $55.65 | $56.20 | $55.00 | 15,148,690 |
| 2021-05-20 | $53.10 | $56.55 | $53.10 | $55.92 | $54.73 | 14,059,940 |
| 2021-05-19 | $54.00 | $55.26 | $53.53 | $53.80 | $52.66 | 7,482,250 |
| 2021-05-18 | $54.04 | $54.50 | $53.05 | $54.26 | $53.11 | 6,449,020 |
| 2021-05-17 | $53.33 | $54.76 | $52.80 | $53.60 | $52.46 | 9,873,460 |
| 2021-05-14 | $54.37 | $54.77 | $53.53 | $53.64 | $52.50 | 7,564,760 |
| 2021-05-13 | $53.11 | $54.64 | $52.30 | $53.83 | $52.69 | 7,965,830 |
| 2021-05-12 | $51.43 | $54.24 | $51.10 | $54.05 | $52.90 | 10,495,340 |
| 2021-05-11 | $50.53 | $52.30 | $50.53 | $51.88 | $50.78 | 8,942,530 |
| 2021-05-10 | $51.51 | $51.99 | $49.98 | $50.49 | $49.42 | 9,824,970 |
| 2021-05-07 | $53.82 | $54.03 | $51.60 | $51.74 | $50.64 | 10,079,230 |
| 2021-05-06 | $52.50 | $54.17 | $52.22 | $52.94 | $51.81 | 12,406,600 |
| 2021-05-05 | $53.43 | $53.43 | $53.43 | $53.43 | $52.29 | 0 |
| 2021-05-04 | $53.43 | $53.43 | $53.43 | $53.43 | $52.29 | 0 |
| 2021-04-30 | $56.61 | $57.03 | $52.99 | $53.43 | $52.29 | 19,618,430 |
| 2021-04-29 | $54.32 | $55.29 | $53.00 | $54.44 | $53.28 | 13,910,570 |
| 2021-04-28 | $52.38 | $55.88 | $52.01 | $54.80 | $53.63 | 16,549,470 |
| 2021-04-27 | $52.51 | $53.32 | $51.78 | $52.44 | $51.32 | 7,021,430 |
| 2021-04-26 | $53.67 | $54.88 | $52.55 | $52.65 | $51.53 | 12,716,020 |
| 2021-04-23 | $54.49 | $55.41 | $52.78 | $53.67 | $52.53 | 12,585,620 |
| 2021-04-22 | $55.30 | $55.70 | $53.70 | $54.71 | $53.55 | 9,115,910 |
| 2021-04-21 | $54.02 | $56.50 | $53.90 | $55.58 | $54.40 | 16,382,240 |
| 2021-04-20 | $51.80 | $56.81 | $51.75 | $54.44 | $53.28 | 21,180,080 |
| 2021-04-19 | $52.53 | $53.20 | $50.31 | $52.99 | $51.86 | 13,419,870 |
| 2021-04-16 | $51.11 | $53.15 | $51.11 | $52.70 | $51.58 | 10,345,990 |
| 2021-04-15 | $51.40 | $52.02 | $50.30 | $50.82 | $49.74 | 7,341,210 |
| 2021-04-14 | $49.49 | $52.24 | $49.01 | $51.51 | $50.41 | 11,762,610 |
| 2021-04-13 | $47.88 | $50.57 | $47.78 | $49.35 | $48.30 | 11,821,980 |
| 2021-04-12 | $47.71 | $49.50 | $47.32 | $47.75 | $46.73 | 9,354,940 |
| 2021-04-09 | $47.26 | $47.90 | $46.82 | $47.43 | $46.42 | 5,776,870 |
| 2021-04-08 | $46.64 | $47.92 | $45.80 | $47.91 | $46.89 | 8,488,760 |
| 2021-04-07 | $48.15 | $48.49 | $46.18 | $46.64 | $45.65 | 10,969,450 |
| 2021-04-06 | $50.50 | $50.64 | $48.12 | $48.36 | $47.33 | 7,019,140 |
| 2021-04-05 | $50.20 | $50.20 | $50.20 | $50.20 | $49.13 | 0 |
| 2021-04-02 | $49.38 | $51.45 | $49.30 | $50.20 | $49.13 | 9,546,280 |
| 2021-04-01 | $49.05 | $49.39 | $47.98 | $48.67 | $47.64 | 6,289,460 |
| 2021-03-31 | $48.38 | $49.29 | $47.70 | $49.05 | $48.01 | 6,250,410 |
| 2021-03-30 | $49.47 | $50.06 | $48.46 | $49.06 | $48.02 | 8,091,190 |
| 2021-03-29 | $47.93 | $50.96 | $47.77 | $49.76 | $48.70 | 11,348,450 |
| 2021-03-26 | $46.75 | $48.40 | $46.53 | $47.92 | $46.90 | 7,389,810 |
| 2021-03-25 | $46.72 | $47.58 | $45.00 | $46.90 | $45.90 | 7,168,840 |
| 2021-03-24 | $45.50 | $48.09 | $45.35 | $47.40 | $46.39 | 11,950,080 |
| 2021-03-23 | $44.96 | $46.56 | $44.69 | $45.88 | $44.90 | 8,199,130 |
| 2021-03-22 | $43.70 | $45.31 | $43.56 | $44.96 | $44.00 | 5,971,570 |
| 2021-03-19 | $43.70 | $44.80 | $43.54 | $44.06 | $43.12 | 5,867,450 |
| 2021-03-18 | $43.59 | $45.30 | $43.30 | $44.49 | $43.54 | 7,848,050 |
| 2021-03-17 | $43.40 | $43.79 | $42.40 | $43.70 | $42.77 | 5,089,330 |
| 2021-03-16 | $42.88 | $43.50 | $42.00 | $43.36 | $42.44 | 6,763,390 |
| 2021-03-15 | $44.46 | $44.87 | $41.90 | $42.58 | $41.67 | 13,300,080 |
| 2021-03-12 | $45.06 | $45.20 | $43.25 | $44.74 | $43.79 | 8,142,390 |
| 2021-03-11 | $44.79 | $45.99 | $43.70 | $45.05 | $44.09 | 9,469,850 |
| 2021-03-10 | $44.96 | $45.35 | $43.99 | $44.57 | $43.62 | 11,149,320 |
| 2021-03-09 | $45.01 | $45.65 | $43.17 | $44.10 | $43.16 | 9,339,110 |
| 2021-03-08 | $48.60 | $48.68 | $45.10 | $45.69 | $44.72 | 9,125,790 |
| 2021-03-05 | $46.99 | $48.88 | $46.46 | $48.27 | $47.24 | 6,905,050 |
| 2021-03-04 | $49.25 | $49.29 | $47.52 | $47.68 | $46.67 | 6,939,220 |
| 2021-03-03 | $48.28 | $50.08 | $47.65 | $49.90 | $48.84 | 7,855,030 |
| 2021-03-02 | $49.01 | $50.18 | $47.97 | $48.55 | $47.52 | 9,611,420 |
| 2021-03-01 | $49.65 | $49.91 | $48.23 | $48.81 | $47.77 | 8,051,800 |
| 2021-02-26 | $48.01 | $50.21 | $47.05 | $49.23 | $48.18 | 12,974,410 |
| 2021-02-25 | $50.76 | $51.28 | $48.29 | $49.30 | $48.25 | 14,676,430 |
| 2021-02-24 | $53.35 | $53.46 | $50.00 | $50.33 | $49.26 | 15,508,180 |
| 2021-02-23 | $51.81 | $53.78 | $51.60 | $53.24 | $52.11 | 10,046,510 |
| 2021-02-22 | $56.00 | $56.50 | $52.60 | $52.69 | $51.57 | 22,373,050 |
| 2021-02-19 | $57.01 | $58.19 | $55.50 | $57.02 | $55.81 | 12,530,390 |
| 2021-02-18 | $63.00 | $63.30 | $56.87 | $57.81 | $56.58 | 19,353,450 |
| 2021-02-17 | $61.50 | $61.50 | $61.50 | $61.50 | $60.19 | 0 |
| 2021-02-16 | $61.50 | $61.50 | $61.50 | $61.50 | $60.19 | 0 |
| 2021-02-15 | $61.50 | $61.50 | $61.50 | $61.50 | $60.19 | 0 |
| 2021-02-12 | $61.50 | $61.50 | $61.50 | $61.50 | $60.19 | 0 |
| 2021-02-11 | $61.50 | $61.50 | $61.50 | $61.50 | $60.19 | 0 |
| 2021-02-10 | $61.09 | $62.38 | $60.30 | $61.50 | $60.19 | 18,606,490 |
| 2021-02-09 | $57.72 | $61.11 | $57.22 | $61.09 | $59.79 | 13,502,200 |
| 2021-02-08 | $60.58 | $61.77 | $57.50 | $57.92 | $56.69 | 16,252,250 |
| 2021-02-05 | $60.35 | $61.61 | $58.88 | $60.60 | $59.31 | 16,310,560 |
| 2021-02-04 | $59.00 | $62.27 | $58.81 | $60.32 | $59.04 | 15,376,750 |
| 2021-02-03 | $58.13 | $61.20 | $57.60 | $59.97 | $58.69 | 13,371,520 |
| 2021-02-02 | $56.70 | $59.50 | $56.31 | $58.89 | $57.64 | 13,890,000 |
| 2021-02-01 | $55.65 | $57.12 | $55.20 | $56.28 | $55.08 | 10,317,760 |
| 2021-01-29 | $55.80 | $57.37 | $55.00 | $55.77 | $54.58 | 9,481,860 |
| 2021-01-28 | $55.81 | $56.85 | $55.50 | $55.72 | $54.54 | 9,567,150 |
| 2021-01-27 | $58.01 | $58.10 | $56.18 | $56.80 | $55.59 | 14,445,460 |
| 2021-01-26 | $61.30 | $61.30 | $58.67 | $58.89 | $57.64 | 12,310,400 |
| 2021-01-25 | $56.50 | $61.52 | $56.45 | $61.49 | $60.18 | 23,208,770 |
| 2021-01-22 | $57.18 | $57.70 | $56.17 | $56.68 | $55.47 | 9,127,360 |
| 2021-01-21 | $56.50 | $58.22 | $55.66 | $57.21 | $55.99 | 17,409,040 |
| 2021-01-20 | $56.85 | $57.36 | $55.55 | $56.43 | $55.23 | 23,121,410 |
| 2021-01-19 | $58.92 | $60.98 | $57.48 | $57.99 | $56.76 | 18,006,130 |
| 2021-01-18 | $58.02 | $58.25 | $55.50 | $57.36 | $56.14 | 13,560,790 |
| 2021-01-15 | $57.90 | $60.10 | $55.75 | $59.00 | $57.75 | 22,995,280 |
| 2021-01-14 | $62.15 | $62.66 | $58.48 | $59.60 | $58.33 | 18,558,430 |
| 2021-01-13 | $62.18 | $62.85 | $59.50 | $60.16 | $58.88 | 16,413,520 |
| 2021-01-12 | $59.63 | $63.20 | $59.11 | $62.50 | $61.17 | 13,603,460 |
| 2021-01-11 | $61.11 | $62.58 | $59.00 | $60.59 | $59.30 | 19,010,820 |
| 2021-01-08 | $66.04 | $67.00 | $61.45 | $61.90 | $60.58 | 19,607,950 |
| 2021-01-07 | $65.22 | $65.92 | $62.90 | $65.60 | $64.21 | 19,179,620 |
| 2021-01-06 | $67.98 | $67.98 | $62.73 | $66.48 | $65.07 | 35,426,090 |
| 2021-01-05 | $60.25 | $65.84 | $59.35 | $65.84 | $64.44 | 31,584,060 |
| 2021-01-04 | $57.37 | $60.00 | $57.02 | $59.85 | $58.58 | 18,093,040 |
| 2021-01-01 | $57.38 | $57.38 | $57.38 | $57.38 | $56.16 | 0 |
| 2020-12-31 | $56.70 | $58.00 | $55.70 | $57.38 | $56.16 | 15,944,240 |
| 2020-12-30 | $55.40 | $57.45 | $55.21 | $56.75 | $55.54 | 13,930,400 |
| 2020-12-29 | $58.00 | $58.10 | $54.46 | $55.29 | $54.11 | 18,334,800 |
| 2020-12-28 | $55.15 | $57.94 | $54.60 | $57.82 | $56.59 | 19,609,110 |
| 2020-12-25 | $55.98 | $55.98 | $53.38 | $54.32 | $53.16 | 14,442,590 |
| 2020-12-24 | $55.66 | $57.10 | $53.88 | $56.20 | $55.00 | 16,581,640 |
| 2020-12-23 | $57.00 | $59.80 | $54.79 | $57.26 | $56.04 | 25,080,040 |
| 2020-12-22 | $56.43 | $58.87 | $56.13 | $57.25 | $56.03 | 15,747,080 |
| 2020-12-21 | $56.40 | $57.85 | $55.64 | $56.50 | $55.30 | 14,121,270 |
| 2020-12-18 | $57.12 | $59.00 | $56.50 | $57.22 | $56.00 | 18,325,950 |
| 2020-12-17 | $55.80 | $59.02 | $55.66 | $57.96 | $56.73 | 29,478,810 |
| 2020-12-16 | $53.12 | $55.00 | $53.06 | $54.98 | $53.81 | 16,732,330 |
| 2020-12-15 | $53.57 | $54.07 | $51.60 | $53.57 | $52.43 | 13,257,960 |
| 2020-12-14 | $52.43 | $54.43 | $52.35 | $54.00 | $52.85 | 16,454,450 |
| 2020-12-11 | $51.30 | $52.72 | $51.05 | $52.71 | $51.59 | 14,326,620 |
| 2020-12-10 | $50.84 | $52.60 | $50.45 | $51.65 | $50.55 | 11,869,040 |
| 2020-12-09 | $51.82 | $52.25 | $50.68 | $50.96 | $49.88 | 8,240,770 |
| 2020-12-08 | $51.41 | $52.50 | $50.41 | $51.80 | $50.70 | 15,805,300 |
| 2020-12-07 | $50.80 | $52.62 | $50.40 | $51.23 | $50.14 | 12,701,950 |
| 2020-12-04 | $49.39 | $51.40 | $49.30 | $50.79 | $49.71 | 11,745,010 |
| 2020-12-03 | $48.65 | $49.65 | $48.47 | $49.61 | $48.56 | 7,198,580 |
| 2020-12-02 | $48.86 | $49.36 | $48.50 | $48.96 | $47.92 | 7,086,500 |
| 2020-12-01 | $48.65 | $49.18 | $48.52 | $48.85 | $47.81 | 7,415,510 |
| 2020-11-30 | $50.49 | $50.61 | $48.30 | $48.62 | $47.59 | 13,239,920 |
| 2020-11-27 | $50.00 | $50.80 | $49.64 | $50.53 | $49.46 | 6,408,210 |
| 2020-11-26 | $50.01 | $51.10 | $49.62 | $50.51 | $49.44 | 9,834,840 |
| 2020-11-25 | $51.49 | $51.69 | $50.00 | $50.19 | $49.12 | 10,402,980 |
| 2020-11-24 | $52.10 | $52.14 | $50.06 | $51.86 | $50.76 | 11,451,500 |
| 2020-11-23 | $52.41 | $54.00 | $51.70 | $52.36 | $51.25 | 12,868,240 |
| 2020-11-20 | $50.88 | $52.90 | $50.13 | $52.09 | $50.98 | 13,584,070 |
| 2020-11-19 | $50.00 | $51.25 | $49.45 | $50.69 | $49.61 | 8,881,800 |
| 2020-11-18 | $51.50 | $52.39 | $48.60 | $50.83 | $49.75 | 18,227,250 |
| 2020-11-17 | $52.50 | $53.98 | $51.68 | $52.29 | $51.18 | 17,803,490 |
| 2020-11-16 | $50.31 | $52.95 | $50.12 | $52.71 | $51.59 | 18,323,040 |
| 2020-11-13 | $55.02 | $55.10 | $51.03 | $51.04 | $49.95 | 24,442,690 |
| 2020-11-12 | $53.19 | $56.75 | $52.38 | $56.70 | $55.49 | 28,708,000 |
| 2020-11-11 | $52.91 | $56.17 | $52.78 | $53.84 | $52.70 | 30,636,050 |
| 2020-11-10 | $49.81 | $54.48 | $49.11 | $54.40 | $53.24 | 34,528,390 |
| 2020-11-09 | $48.66 | $49.55 | $48.40 | $49.53 | $48.48 | 15,372,850 |
| 2020-11-06 | $50.03 | $50.13 | $48.27 | $48.67 | $47.64 | 15,168,220 |
| 2020-11-05 | $49.30 | $51.19 | $48.60 | $50.47 | $49.40 | 20,838,270 |
| 2020-11-04 | $50.50 | $50.80 | $48.29 | $49.18 | $48.13 | 17,605,750 |
| 2020-11-03 | $50.94 | $52.67 | $49.84 | $50.58 | $49.50 | 15,225,840 |
| 2020-11-02 | $50.31 | $51.87 | $49.62 | $50.66 | $49.58 | 16,567,470 |
| 2020-10-30 | $53.49 | $53.99 | $51.51 | $51.85 | $50.75 | 12,316,320 |
| 2020-10-29 | $51.00 | $54.99 | $50.68 | $53.31 | $52.18 | 14,735,700 |
| 2020-10-28 | $50.56 | $52.50 | $50.20 | $51.79 | $50.69 | 10,295,270 |
| 2020-10-27 | $48.62 | $50.98 | $48.32 | $50.56 | $49.48 | 8,379,850 |
| 2020-10-26 | $49.71 | $49.79 | $47.14 | $48.78 | $47.74 | 8,354,200 |
| 2020-10-23 | $52.56 | $52.58 | $49.80 | $49.80 | $48.74 | 10,407,640 |
| 2020-10-22 | $51.96 | $53.50 | $51.33 | $52.74 | $51.62 | 14,363,850 |
| 2020-10-21 | $50.03 | $52.00 | $49.80 | $51.96 | $50.86 | 14,950,190 |
| 2020-10-20 | $47.29 | $50.17 | $47.01 | $49.70 | $48.64 | 12,629,300 |
| 2020-10-19 | $48.62 | $49.20 | $46.97 | $47.10 | $46.10 | 11,002,440 |
| 2020-10-16 | $49.73 | $51.01 | $48.41 | $48.84 | $47.80 | 9,865,380 |
| 2020-10-15 | $48.45 | $49.60 | $48.31 | $49.26 | $48.21 | 7,777,030 |
| 2020-10-14 | $49.08 | $49.70 | $47.85 | $48.35 | $47.32 | 8,453,040 |
| 2020-10-13 | $47.63 | $50.84 | $46.80 | $48.55 | $47.52 | 13,036,480 |
| 2020-10-12 | $44.68 | $47.77 | $44.68 | $47.77 | $46.75 | 13,065,160 |
| 2020-10-09 | $45.16 | $46.00 | $44.05 | $44.67 | $43.72 | 7,949,460 |
| 2020-10-08 | $44.42 | $44.42 | $44.42 | $44.42 | $43.48 | 0 |
| 2020-10-07 | $44.42 | $44.42 | $44.42 | $44.42 | $43.48 | 0 |
| 2020-10-06 | $44.42 | $44.42 | $44.42 | $44.42 | $43.48 | 0 |
| 2020-10-05 | $44.42 | $44.42 | $44.42 | $44.42 | $43.48 | 0 |
| 2020-10-02 | $44.42 | $44.42 | $44.42 | $44.42 | $43.48 | 0 |
| 2020-10-01 | $44.42 | $44.42 | $44.42 | $44.42 | $43.48 | 0 |
| 2020-09-30 | $44.00 | $45.25 | $43.83 | $44.42 | $43.48 | 9,684,910 |
| 2020-09-29 | $43.60 | $44.67 | $43.10 | $44.46 | $43.51 | 7,036,190 |
| 2020-09-28 | $44.02 | $44.58 | $43.12 | $43.27 | $42.35 | 7,285,000 |
| 2020-09-25 | $43.85 | $44.44 | $43.50 | $43.60 | $42.67 | 5,735,600 |
| 2020-09-24 | $44.63 | $45.15 | $43.30 | $43.50 | $42.58 | 7,287,630 |
| 2020-09-23 | $44.10 | $45.19 | $43.16 | $44.78 | $43.83 | 9,277,250 |
| 2020-09-22 | $45.35 | $45.86 | $44.28 | $44.44 | $43.50 | 8,925,670 |
| 2020-09-21 | $47.00 | $47.09 | $45.55 | $45.63 | $44.66 | 6,828,860 |
| 2020-09-18 | $46.55 | $46.92 | $45.43 | $46.90 | $45.90 | 8,020,140 |
| 2020-09-17 | $47.03 | $47.30 | $45.50 | $46.29 | $45.31 | 12,700,460 |
| 2020-09-16 | $48.37 | $49.22 | $46.99 | $47.40 | $46.39 | 7,930,450 |
| 2020-09-15 | $48.10 | $48.86 | $47.78 | $48.48 | $47.45 | 8,577,600 |
| 2020-09-14 | $49.48 | $49.61 | $47.56 | $48.41 | $47.38 | 10,747,330 |
| 2020-09-11 | $48.00 | $49.47 | $47.61 | $49.12 | $48.08 | 8,288,760 |
| 2020-09-10 | $48.29 | $50.45 | $48.00 | $48.24 | $47.21 | 10,000,030 |
| 2020-09-09 | $49.19 | $49.45 | $47.48 | $47.85 | $46.83 | 9,153,370 |
| 2020-09-08 | $49.81 | $50.51 | $48.05 | $49.47 | $48.42 | 8,425,610 |
| 2020-09-07 | $51.01 | $51.75 | $49.60 | $49.81 | $48.75 | 7,388,190 |
| 2020-09-04 | $51.35 | $51.56 | $49.46 | $50.80 | $49.72 | 12,402,470 |
| 2020-09-03 | $52.69 | $54.29 | $51.71 | $52.90 | $51.78 | 10,036,760 |
| 2020-09-02 | $54.27 | $54.68 | $52.50 | $52.72 | $51.60 | 9,248,310 |
| 2020-09-01 | $54.45 | $55.20 | $52.47 | $53.61 | $52.47 | 10,835,150 |
| 2020-08-31 | $53.50 | $56.90 | $53.05 | $54.48 | $53.32 | 11,704,680 |
| 2020-08-28 | $50.30 | $54.80 | $49.92 | $53.73 | $52.59 | 12,462,390 |
| 2020-08-27 | $50.00 | $50.60 | $49.00 | $50.39 | $49.32 | 6,703,600 |
| 2020-08-26 | $49.44 | $51.86 | $48.90 | $50.36 | $49.29 | 12,312,250 |
| 2020-08-25 | $48.01 | $51.00 | $47.75 | $49.75 | $48.69 | 14,853,870 |
| 2020-08-24 | $47.13 | $48.63 | $47.00 | $48.02 | $47.00 | 9,098,370 |
| 2020-08-21 | $47.06 | $47.80 | $46.50 | $46.98 | $45.98 | 11,951,500 |
| 2020-08-20 | $46.80 | $48.15 | $45.52 | $47.03 | $46.03 | 13,430,170 |
| 2020-08-19 | $47.01 | $48.38 | $46.41 | $47.18 | $46.18 | 15,617,290 |
| 2020-08-18 | $48.42 | $48.54 | $47.15 | $47.60 | $46.59 | 14,452,370 |
| 2020-08-17 | $48.85 | $51.30 | $48.00 | $48.43 | $47.40 | 18,319,730 |
| 2020-08-14 | $46.03 | $49.50 | $45.75 | $49.11 | $48.07 | 14,255,050 |
| 2020-08-13 | $43.44 | $47.00 | $43.44 | $45.99 | $45.01 | 20,881,160 |
| 2020-08-12 | $44.18 | $44.65 | $42.18 | $43.43 | $42.51 | 11,777,700 |
| 2020-08-11 | $43.86 | $45.76 | $43.10 | $44.66 | $43.71 | 17,035,660 |
| 2020-08-10 | $42.72 | $43.65 | $41.70 | $43.40 | $42.48 | 10,892,570 |
| 2020-08-07 | $43.18 | $43.42 | $40.00 | $42.38 | $41.48 | 9,184,730 |
| 2020-08-06 | $43.40 | $43.78 | $42.13 | $42.65 | $41.74 | 7,274,240 |
| 2020-08-05 | $43.82 | $44.25 | $43.21 | $43.73 | $42.80 | 5,932,120 |
| 2020-08-04 | $44.91 | $44.99 | $43.36 | $43.90 | $42.97 | 8,032,460 |
| 2020-08-03 | $43.86 | $44.60 | $43.41 | $44.47 | $43.52 | 8,962,780 |
| 2020-07-31 | $43.96 | $44.56 | $42.84 | $43.47 | $42.55 | 7,111,250 |
| 2020-07-30 | $44.55 | $45.25 | $43.65 | $43.96 | $43.03 | 8,644,960 |
| 2020-07-29 | $43.88 | $44.31 | $42.40 | $44.20 | $43.26 | 7,850,720 |
| 2020-07-28 | $42.55 | $44.48 | $42.10 | $43.30 | $42.38 | 10,948,850 |
| 2020-07-27 | $41.95 | $42.89 | $41.49 | $41.95 | $41.06 | 12,348,920 |
| 2020-07-24 | $44.15 | $44.15 | $41.14 | $41.90 | $41.01 | 10,632,130 |
| 2020-07-23 | $44.77 | $45.47 | $43.45 | $44.40 | $43.46 | 10,044,380 |
| 2020-07-22 | $44.50 | $46.10 | $43.77 | $44.78 | $43.83 | 12,083,020 |
| 2020-07-21 | $44.41 | $46.44 | $44.10 | $45.09 | $44.13 | 13,323,220 |
| 2020-07-20 | $45.59 | $45.90 | $41.57 | $44.30 | $43.36 | 13,739,290 |
| 2020-07-17 | $43.70 | $46.78 | $43.50 | $45.80 | $44.83 | 14,498,920 |
| 2020-07-16 | $48.88 | $48.88 | $44.74 | $44.95 | $43.99 | 14,152,270 |
| 2020-07-15 | $48.79 | $50.53 | $48.51 | $49.71 | $48.65 | 11,711,800 |
| 2020-07-14 | $47.30 | $49.50 | $47.10 | $49.06 | $48.02 | 10,997,490 |
| 2020-07-13 | $45.47 | $49.68 | $45.05 | $47.99 | $46.97 | 11,659,200 |
| 2020-07-10 | $44.09 | $46.30 | $43.37 | $45.66 | $44.69 | 9,021,140 |
| 2020-07-09 | $43.10 | $44.18 | $42.87 | $44.18 | $43.24 | 8,914,810 |
| 2020-07-08 | $42.81 | $43.96 | $42.26 | $43.37 | $42.45 | 10,185,580 |
| 2020-07-07 | $41.20 | $43.50 | $41.00 | $43.10 | $42.18 | 14,105,280 |
| 2020-07-06 | $41.10 | $42.34 | $40.03 | $41.30 | $40.42 | 18,576,640 |
| 2020-07-03 | $42.36 | $42.38 | $39.85 | $41.63 | $40.74 | 13,423,750 |
| 2020-07-02 | $42.00 | $43.78 | $41.41 | $42.36 | $41.46 | 18,245,850 |
| 2020-07-01 | $39.98 | $43.29 | $39.65 | $42.65 | $41.74 | 11,516,940 |
| 2020-06-30 | $39.22 | $39.98 | $38.85 | $39.79 | $38.94 | 9,208,320 |
| 2020-06-29 | $38.17 | $39.38 | $38.00 | $39.10 | $38.27 | 9,348,370 |
| 2020-06-26 | $38.01 | $38.01 | $38.01 | $38.01 | $37.20 | 0 |
| 2020-06-25 | $38.01 | $38.01 | $38.01 | $38.01 | $37.20 | 0 |
| 2020-06-24 | $38.18 | $38.97 | $37.89 | $38.01 | $37.20 | 11,683,510 |
| 2020-06-23 | $36.89 | $38.80 | $36.70 | $38.49 | $37.27 | 13,035,360 |
| 2020-06-22 | $37.60 | $37.72 | $36.25 | $36.84 | $35.67 | 7,480,980 |
| 2020-06-19 | $37.00 | $37.84 | $36.70 | $37.29 | $36.11 | 9,034,390 |
| 2020-06-18 | $37.01 | $37.28 | $36.46 | $36.70 | $35.54 | 5,724,830 |
| 2020-06-17 | $37.81 | $38.06 | $36.70 | $37.00 | $35.83 | 7,681,550 |
| 2020-06-16 | $37.40 | $38.10 | $37.26 | $37.75 | $36.55 | 6,428,990 |
| 2020-06-15 | $38.36 | $38.54 | $36.70 | $37.04 | $35.87 | 11,207,620 |
| 2020-06-12 | $37.00 | $39.15 | $36.31 | $37.41 | $36.22 | 15,441,540 |
| 2020-06-11 | $39.08 | $39.66 | $37.50 | $37.95 | $36.75 | 11,744,460 |
| 2020-06-10 | $38.77 | $39.40 | $38.38 | $39.28 | $38.03 | 6,380,340 |
| 2020-06-09 | $38.15 | $39.14 | $38.05 | $38.76 | $37.53 | 5,278,860 |
| 2020-06-08 | $38.36 | $39.50 | $37.85 | $38.36 | $37.14 | 7,961,910 |
| 2020-06-05 | $37.36 | $38.53 | $36.50 | $37.82 | $36.62 | 7,736,480 |
| 2020-06-04 | $36.50 | $37.45 | $36.20 | $37.24 | $36.06 | 5,625,750 |
| 2020-06-03 | $37.10 | $37.35 | $36.10 | $36.55 | $35.39 | 7,604,760 |
| 2020-06-02 | $37.70 | $38.20 | $36.70 | $36.94 | $35.77 | 7,822,410 |
| 2020-06-01 | $37.00 | $38.59 | $36.84 | $37.67 | $36.48 | 11,138,130 |
| 2020-05-29 | $36.12 | $36.88 | $35.93 | $36.66 | $35.50 | 5,247,270 |
| 2020-05-28 | $35.82 | $37.08 | $35.61 | $36.27 | $35.12 | 6,111,690 |
| 2020-05-27 | $36.87 | $36.88 | $35.50 | $35.80 | $34.66 | 6,988,180 |
| 2020-05-26 | $36.21 | $37.45 | $35.64 | $36.88 | $35.71 | 7,276,020 |
| 2020-05-25 | $36.22 | $36.49 | $35.45 | $36.05 | $34.91 | 8,928,650 |
| 2020-05-22 | $37.45 | $37.45 | $35.61 | $36.06 | $34.92 | 10,189,170 |
| 2020-05-21 | $37.02 | $38.00 | $36.60 | $37.38 | $36.19 | 6,465,490 |
| 2020-05-20 | $37.23 | $37.49 | $36.59 | $36.98 | $35.81 | 8,544,830 |
| 2020-05-19 | $37.63 | $37.70 | $37.01 | $37.51 | $36.32 | 5,482,920 |
| 2020-05-18 | $35.57 | $37.84 | $35.57 | $37.14 | $35.96 | 13,254,180 |
| 2020-05-15 | $36.39 | $36.46 | $34.96 | $35.86 | $34.72 | 8,871,220 |
| 2020-05-14 | $36.16 | $36.65 | $35.78 | $35.95 | $34.81 | 7,380,120 |
| 2020-05-13 | $35.46 | $37.05 | $35.13 | $36.40 | $35.25 | 11,200,560 |
| 2020-05-12 | $35.07 | $35.85 | $34.91 | $35.46 | $34.34 | 6,877,170 |
| 2020-05-11 | $34.67 | $36.06 | $34.43 | $35.40 | $34.28 | 12,762,790 |
| 2020-05-08 | $32.95 | $35.40 | $32.55 | $34.20 | $33.12 | 14,810,320 |
| 2020-05-07 | $32.55 | $33.50 | $32.09 | $32.72 | $31.68 | 11,005,090 |
| 2020-05-06 | $32.18 | $33.00 | $31.95 | $32.73 | $31.69 | 9,864,650 |
| 2020-05-05 | $32.60 | $32.60 | $32.60 | $32.60 | $31.57 | 0 |
| 2020-05-04 | $32.60 | $32.60 | $32.60 | $32.60 | $31.57 | 0 |
| 2020-05-01 | $32.60 | $32.60 | $32.60 | $32.60 | $31.57 | 0 |
| 2020-04-30 | $32.54 | $32.62 | $31.44 | $32.60 | $31.57 | 7,648,080 |
| 2020-04-29 | $32.60 | $33.10 | $32.00 | $32.29 | $31.27 | 12,771,950 |
| 2020-04-28 | $32.40 | $33.68 | $31.51 | $33.08 | $32.03 | 17,418,370 |
| 2020-04-27 | $31.47 | $32.75 | $31.11 | $32.33 | $31.30 | 18,266,620 |
| 2020-04-24 | $31.64 | $31.65 | $30.48 | $31.65 | $30.65 | 33,372,090 |
| 2020-04-23 | $29.20 | $29.62 | $28.68 | $28.77 | $27.86 | 8,101,280 |
| 2020-04-22 | $28.61 | $29.33 | $28.24 | $29.17 | $28.25 | 8,780,430 |
| 2020-04-21 | $29.55 | $29.70 | $28.36 | $28.67 | $27.76 | 8,048,890 |
| 2020-04-20 | $28.76 | $29.68 | $28.72 | $29.56 | $28.62 | 9,582,350 |
| 2020-04-17 | $28.36 | $29.41 | $28.20 | $28.72 | $27.81 | 11,376,450 |
| 2020-04-16 | $29.36 | $29.38 | $28.00 | $28.18 | $27.29 | 12,855,160 |
| 2020-04-15 | $29.37 | $29.80 | $28.91 | $29.32 | $28.39 | 7,099,000 |
| 2020-04-14 | $29.12 | $29.61 | $28.64 | $29.37 | $28.44 | 7,582,900 |
| 2020-04-13 | $28.54 | $29.66 | $28.40 | $29.12 | $28.20 | 7,139,710 |
| 2020-04-10 | $28.72 | $30.20 | $28.68 | $29.35 | $28.42 | 9,337,490 |
| 2020-04-09 | $28.37 | $29.12 | $28.37 | $28.88 | $27.96 | 7,467,090 |
| 2020-04-08 | $28.00 | $28.51 | $27.86 | $28.26 | $27.36 | 6,188,180 |
| 2020-04-07 | $27.74 | $28.37 | $27.74 | $28.10 | $27.21 | 9,438,160 |
| 2020-04-06 | $27.26 | $27.26 | $27.26 | $27.26 | $26.40 | 0 |
| 2020-04-03 | $27.55 | $28.06 | $27.12 | $27.26 | $26.40 | 5,608,700 |
| 2020-04-02 | $27.52 | $28.00 | $27.43 | $27.79 | $26.91 | 9,908,280 |
| 2020-04-01 | $28.11 | $28.51 | $27.57 | $27.76 | $26.88 | 6,620,100 |
| 2020-03-31 | $28.43 | $28.79 | $27.97 | $28.15 | $27.26 | 6,374,780 |
| 2020-03-30 | $28.00 | $28.80 | $27.69 | $28.06 | $27.17 | 5,095,520 |
| 2020-03-27 | $28.10 | $28.87 | $28.10 | $28.49 | $27.59 | 9,739,500 |
| 2020-03-26 | $27.50 | $28.68 | $27.27 | $27.69 | $26.81 | 10,129,710 |
| 2020-03-25 | $27.11 | $28.06 | $26.86 | $27.72 | $26.84 | 13,449,010 |
| 2020-03-24 | $25.52 | $26.55 | $25.13 | $26.43 | $25.59 | 17,095,790 |
| 2020-03-23 | $25.80 | $26.20 | $24.80 | $25.00 | $24.21 | 14,868,420 |
| 2020-03-20 | $26.53 | $27.10 | $26.25 | $26.90 | $26.05 | 12,313,360 |
| 2020-03-19 | $27.84 | $27.99 | $25.56 | $26.28 | $25.45 | 24,048,960 |
| 2020-03-18 | $29.70 | $30.26 | $28.27 | $28.40 | $27.50 | 10,401,180 |
| 2020-03-17 | $29.60 | $30.30 | $28.23 | $29.49 | $28.55 | 11,399,820 |
| 2020-03-16 | $31.19 | $31.63 | $29.55 | $29.62 | $28.68 | 8,329,480 |
| 2020-03-13 | $30.20 | $31.35 | $30.15 | $30.93 | $29.95 | 9,005,140 |
| 2020-03-12 | $31.95 | $32.30 | $31.33 | $31.74 | $30.73 | 8,832,820 |
| 2020-03-11 | $32.33 | $33.50 | $32.07 | $32.41 | $31.38 | 13,297,210 |
| 2020-03-10 | $30.42 | $32.59 | $30.42 | $32.38 | $31.35 | 10,892,100 |
| 2020-03-09 | $31.65 | $31.74 | $30.62 | $30.80 | $29.82 | 9,528,520 |
| 2020-03-06 | $32.23 | $33.74 | $32.10 | $32.30 | $31.28 | 16,722,520 |
| 2020-03-05 | $30.89 | $32.99 | $30.83 | $32.55 | $31.52 | 17,974,330 |
| 2020-03-04 | $30.11 | $31.18 | $29.85 | $30.68 | $29.71 | 7,343,340 |
| 2020-03-03 | $30.58 | $30.98 | $30.10 | $30.30 | $29.34 | 9,888,660 |
| 2020-03-02 | $29.80 | $30.30 | $29.65 | $30.19 | $29.23 | 10,345,160 |
| 2020-02-28 | $30.90 | $31.14 | $29.45 | $29.50 | $28.56 | 14,949,030 |
| 2020-02-27 | $31.40 | $32.19 | $31.40 | $31.77 | $30.76 | 7,510,610 |
| 2020-02-26 | $31.60 | $32.70 | $31.28 | $31.59 | $30.59 | 9,400,930 |
| 2020-02-25 | $30.96 | $32.29 | $30.50 | $31.90 | $30.89 | 12,676,570 |
| 2020-02-24 | $32.51 | $32.60 | $31.29 | $31.74 | $30.73 | 18,198,200 |
| 2020-02-21 | $31.88 | $33.04 | $31.27 | $32.85 | $31.81 | 13,305,160 |
| 2020-02-20 | $29.96 | $32.02 | $29.96 | $31.97 | $30.96 | 20,929,080 |
| 2020-02-19 | $29.66 | $30.25 | $29.23 | $29.89 | $28.94 | 11,451,260 |
| 2020-02-18 | $30.10 | $30.19 | $29.56 | $29.69 | $28.75 | 10,872,440 |
| 2020-02-17 | $30.19 | $30.35 | $29.69 | $30.27 | $29.31 | 11,353,550 |
| 2020-02-14 | $30.40 | $31.00 | $30.00 | $30.35 | $29.39 | 6,083,220 |
| 2020-02-13 | $29.70 | $30.84 | $29.70 | $30.37 | $29.41 | 8,192,110 |
| 2020-02-12 | $29.50 | $30.15 | $29.50 | $29.91 | $28.96 | 8,735,520 |
| 2020-02-11 | $29.03 | $30.25 | $28.80 | $29.77 | $28.83 | 10,601,490 |
| 2020-02-10 | $28.20 | $29.63 | $27.80 | $29.15 | $28.23 | 11,142,080 |
| 2020-02-07 | $27.67 | $28.69 | $27.17 | $28.58 | $27.67 | 13,599,720 |
| 2020-02-06 | $27.52 | $27.65 | $26.70 | $27.57 | $26.70 | 14,049,170 |
| 2020-02-05 | $27.35 | $27.69 | $26.81 | $27.24 | $26.38 | 20,818,030 |
| 2020-02-04 | $27.00 | $27.70 | $26.00 | $27.26 | $26.40 | 27,519,830 |
| 2020-02-03 | $27.77 | $28.00 | $27.77 | $27.77 | $26.89 | 7,099,000 |
| 2020-01-31 | $30.86 | $30.86 | $30.86 | $30.86 | $29.88 | 0 |
| 2020-01-30 | $30.86 | $30.86 | $30.86 | $30.86 | $29.88 | 0 |
| 2020-01-29 | $30.86 | $30.86 | $30.86 | $30.86 | $29.88 | 0 |
| 2020-01-28 | $30.86 | $30.86 | $30.86 | $30.86 | $29.88 | 0 |
| 2020-01-27 | $30.86 | $30.86 | $30.86 | $30.86 | $29.88 | 0 |
| 2020-01-24 | $30.86 | $30.86 | $30.86 | $30.86 | $29.88 | 0 |
| 2020-01-23 | $32.79 | $33.28 | $30.58 | $30.86 | $29.88 | 11,167,950 |
| 2020-01-22 | $32.70 | $33.07 | $32.24 | $32.77 | $31.73 | 6,921,830 |
| 2020-01-21 | $34.13 | $34.38 | $33.04 | $33.11 | $32.06 | 8,994,950 |
| 2020-01-20 | $34.60 | $34.65 | $33.77 | $34.41 | $33.32 | 9,232,300 |
| 2020-01-17 | $35.50 | $35.50 | $34.50 | $34.60 | $33.50 | 4,231,770 |
| 2020-01-16 | $35.55 | $35.57 | $34.55 | $35.00 | $33.89 | 6,657,750 |
| 2020-01-15 | $35.09 | $36.01 | $34.63 | $35.02 | $33.91 | 7,495,410 |
| 2020-01-14 | $35.60 | $35.65 | $34.80 | $35.00 | $33.89 | 7,387,700 |
| 2020-01-13 | $34.99 | $36.29 | $34.80 | $35.81 | $34.67 | 10,151,010 |
| 2020-01-10 | $34.65 | $35.81 | $34.30 | $35.01 | $33.90 | 12,455,780 |
| 2020-01-09 | $32.97 | $34.97 | $32.97 | $34.41 | $33.32 | 10,596,630 |
| 2020-01-08 | $32.66 | $33.60 | $32.27 | $32.97 | $31.92 | 10,356,470 |
| 2020-01-07 | $32.77 | $32.78 | $32.30 | $32.62 | $31.59 | 4,278,210 |
| 2020-01-06 | $32.03 | $32.93 | $31.81 | $32.60 | $31.57 | 8,011,710 |
| 2020-01-03 | $32.24 | $32.48 | $31.80 | $32.30 | $31.28 | 6,695,790 |
| 2020-01-02 | $32.56 | $33.05 | $31.21 | $32.20 | $31.18 | 13,983,730 |
| 2020-01-01 | $32.72 | $32.72 | $32.72 | $32.72 | $31.68 | 0 |
| 2019-12-31 | $32.60 | $32.85 | $31.94 | $32.72 | $31.68 | 14,626,920 |
| 2019-12-30 | $29.88 | $32.55 | $29.88 | $32.31 | $31.29 | 22,721,400 |
| 2019-12-27 | $29.65 | $29.96 | $29.57 | $29.64 | $28.70 | 6,724,220 |
| 2019-12-26 | $29.45 | $29.67 | $29.26 | $29.50 | $28.56 | 3,946,960 |
| 2019-12-25 | $29.42 | $29.65 | $29.11 | $29.41 | $28.48 | 4,884,610 |
| 2019-12-24 | $29.00 | $29.45 | $29.00 | $29.42 | $28.49 | 5,479,830 |
| 2019-12-23 | $28.80 | $29.35 | $28.51 | $28.99 | $28.07 | 6,093,340 |
| 2019-12-20 | $29.25 | $29.45 | $29.10 | $29.30 | $28.37 | 5,455,320 |
| 2019-12-19 | $29.80 | $29.88 | $28.78 | $29.19 | $28.26 | 12,962,440 |
| 2019-12-18 | $29.88 | $30.20 | $29.78 | $29.88 | $28.93 | 8,150,560 |
| 2019-12-17 | $30.40 | $30.40 | $29.81 | $30.03 | $29.08 | 12,542,870 |
| 2019-12-16 | $30.80 | $30.86 | $29.89 | $30.30 | $29.34 | 10,394,820 |
| 2019-12-13 | $30.20 | $30.80 | $30.16 | $30.80 | $29.82 | 10,544,050 |
| 2019-12-12 | $30.26 | $30.26 | $29.78 | $30.10 | $29.15 | 5,153,210 |
| 2019-12-11 | $30.84 | $30.90 | $29.76 | $30.24 | $29.28 | 9,994,660 |
| 2019-12-10 | $31.19 | $31.32 | $30.72 | $30.84 | $29.86 | 6,488,960 |
| 2019-12-09 | $30.98 | $31.56 | $30.91 | $31.34 | $30.35 | 7,803,810 |
| 2019-12-06 | $30.36 | $30.99 | $30.13 | $30.98 | $30.00 | 6,937,850 |
| 2019-12-05 | $30.06 | $30.46 | $30.06 | $30.36 | $29.40 | 4,676,110 |
| 2019-12-04 | $30.55 | $30.89 | $30.11 | $30.31 | $29.35 | 4,308,700 |
| 2019-12-03 | $30.34 | $30.60 | $29.74 | $30.31 | $29.35 | 4,703,430 |
| 2019-12-02 | $29.95 | $30.88 | $29.95 | $30.58 | $29.61 | 5,441,280 |
| 2019-11-29 | $30.07 | $30.48 | $29.59 | $30.18 | $29.22 | 5,245,480 |
| 2019-11-28 | $31.00 | $31.07 | $30.10 | $30.27 | $29.31 | 5,211,360 |
| 2019-11-27 | $29.98 | $31.07 | $29.71 | $30.84 | $29.86 | 9,603,360 |
| 2019-11-26 | $29.66 | $30.00 | $29.63 | $30.00 | $29.05 | 11,518,470 |
| 2019-11-25 | $29.48 | $29.70 | $28.86 | $29.59 | $28.65 | 7,587,690 |
| 2019-11-22 | $31.02 | $31.05 | $29.19 | $29.54 | $28.60 | 12,288,210 |
| 2019-11-21 | $31.40 | $31.42 | $30.74 | $30.90 | $29.92 | 4,514,580 |
| 2019-11-20 | $31.35 | $32.35 | $31.28 | $31.43 | $30.43 | 7,699,370 |
| 2019-11-19 | $31.09 | $31.28 | $30.91 | $31.28 | $30.29 | 5,072,190 |
| 2019-11-18 | $30.83 | $31.29 | $30.50 | $31.00 | $30.02 | 5,015,570 |
| 2019-11-15 | $31.14 | $31.37 | $30.80 | $31.02 | $30.04 | 4,262,370 |
| 2019-11-14 | $30.98 | $31.60 | $30.51 | $31.19 | $30.20 | 8,414,160 |
| 2019-11-13 | $31.35 | $31.52 | $30.40 | $30.72 | $29.75 | 7,088,250 |
| 2019-11-12 | $31.21 | $31.48 | $30.52 | $31.16 | $30.17 | 4,878,090 |
| 2019-11-11 | $31.71 | $32.00 | $31.05 | $31.29 | $30.30 | 5,941,130 |
| 2019-11-08 | $32.43 | $33.20 | $31.62 | $31.75 | $30.74 | 10,650,620 |
| 2019-11-07 | $32.15 | $32.25 | $31.81 | $32.15 | $31.13 | 5,281,530 |
| 2019-11-06 | $32.74 | $32.93 | $31.80 | $32.00 | $30.99 | 6,256,960 |
| 2019-11-05 | $32.99 | $33.04 | $32.48 | $32.66 | $31.62 | 5,858,280 |
| 2019-11-04 | $33.07 | $33.42 | $32.57 | $32.83 | $31.79 | 7,988,640 |
| 2019-11-01 | $31.35 | $33.00 | $31.07 | $32.70 | $31.66 | 12,584,120 |
| 2019-10-31 | $33.26 | $33.55 | $30.80 | $31.30 | $30.31 | 14,168,550 |
| 2019-10-30 | $32.72 | $32.73 | $32.10 | $32.59 | $31.56 | 4,717,650 |
| 2019-10-29 | $32.03 | $32.93 | $31.77 | $32.72 | $31.68 | 7,518,370 |
| 2019-10-28 | $30.96 | $32.20 | $30.80 | $32.04 | $31.02 | 10,245,200 |
| 2019-10-25 | $30.83 | $31.05 | $30.50 | $31.02 | $30.04 | 4,706,080 |
| 2019-10-24 | $30.90 | $31.06 | $30.40 | $30.68 | $29.71 | 6,540,100 |
| 2019-10-23 | $31.60 | $32.30 | $30.58 | $30.89 | $29.91 | 8,631,090 |
| 2019-10-22 | $31.48 | $32.06 | $31.45 | $32.00 | $30.99 | 4,405,800 |
| 2019-10-21 | $31.43 | $32.00 | $31.22 | $31.67 | $30.67 | 4,751,580 |
| 2019-10-18 | $31.93 | $31.99 | $31.09 | $31.33 | $30.34 | 7,429,420 |
| 2019-10-17 | $32.35 | $32.52 | $31.81 | $32.33 | $31.30 | 5,398,170 |
| 2019-10-16 | $32.55 | $32.76 | $31.91 | $32.29 | $31.27 | 8,313,140 |
| 2019-10-15 | $32.76 | $33.39 | $32.12 | $33.10 | $32.05 | 13,196,820 |
| 2019-10-14 | $33.05 | $33.15 | $32.24 | $32.56 | $31.53 | 8,567,890 |
| 2019-10-11 | $32.85 | $33.92 | $32.40 | $32.75 | $31.71 | 9,527,850 |
| 2019-10-10 | $32.16 | $32.94 | $31.82 | $32.75 | $31.71 | 8,625,270 |
| 2019-10-09 | $33.79 | $33.85 | $32.31 | $32.71 | $31.67 | 8,885,020 |
| 2019-10-08 | $32.50 | $34.73 | $32.50 | $33.30 | $32.24 | 11,776,980 |
| 2019-10-07 | $32.32 | $32.32 | $32.32 | $32.32 | $31.30 | 0 |
| 2019-10-04 | $32.32 | $32.32 | $32.32 | $32.32 | $31.30 | 0 |
| 2019-10-03 | $32.32 | $32.32 | $32.32 | $32.32 | $31.30 | 0 |
| 2019-10-02 | $32.32 | $32.32 | $32.32 | $32.32 | $31.30 | 0 |
| 2019-10-01 | $32.32 | $32.32 | $32.32 | $32.32 | $31.30 | 0 |
| 2019-09-30 | $33.22 | $33.82 | $32.24 | $32.32 | $31.30 | 9,157,620 |
| 2019-09-27 | $33.47 | $33.68 | $32.15 | $33.03 | $31.98 | 10,456,750 |
| 2019-09-26 | $33.90 | $34.61 | $32.70 | $33.42 | $32.36 | 14,176,280 |
| 2019-09-25 | $33.48 | $34.79 | $33.00 | $33.58 | $32.52 | 9,106,900 |
| 2019-09-24 | $33.91 | $34.57 | $33.07 | $33.92 | $32.84 | 13,112,230 |
| 2019-09-23 | $33.19 | $33.39 | $32.50 | $33.16 | $32.11 | 8,700,480 |
| 2019-09-20 | $31.85 | $33.45 | $31.85 | $33.41 | $32.35 | 15,712,490 |
| 2019-09-19 | $30.93 | $32.66 | $30.60 | $32.17 | $31.15 | 15,336,190 |
| 2019-09-18 | $29.09 | $31.34 | $29.09 | $31.00 | $30.02 | 16,718,850 |
| 2019-09-17 | $29.00 | $29.49 | $28.84 | $29.09 | $28.17 | 5,937,980 |
| 2019-09-16 | $29.09 | $29.35 | $28.68 | $28.98 | $28.06 | 5,080,550 |
| 2019-09-13 | $29.09 | $29.09 | $29.09 | $29.09 | $28.17 | 0 |
| 2019-09-12 | $28.55 | $29.25 | $28.50 | $29.09 | $28.17 | 10,039,190 |
| 2019-09-11 | $30.00 | $30.00 | $28.52 | $28.56 | $27.65 | 14,473,310 |
| 2019-09-10 | $29.95 | $30.35 | $29.35 | $29.99 | $29.04 | 9,180,650 |
| 2019-09-09 | $30.11 | $30.38 | $29.80 | $29.96 | $29.01 | 10,030,280 |
| 2019-09-06 | $30.40 | $30.51 | $29.51 | $30.08 | $29.13 | 8,127,480 |
| 2019-09-05 | $30.57 | $31.25 | $30.30 | $30.37 | $29.41 | 8,823,450 |
| 2019-09-04 | $30.40 | $30.80 | $29.89 | $30.57 | $29.60 | 8,647,610 |
| 2019-09-03 | $29.85 | $30.60 | $29.81 | $30.40 | $29.44 | 9,075,660 |
| 2019-09-02 | $29.60 | $30.10 | $28.98 | $29.89 | $28.94 | 10,494,650 |
| 2019-08-30 | $29.00 | $31.42 | $29.00 | $29.72 | $28.78 | 13,716,300 |
| 2019-08-29 | $29.31 | $29.43 | $28.80 | $29.00 | $28.08 | 7,884,860 |
| 2019-08-28 | $29.54 | $30.00 | $28.63 | $29.43 | $28.50 | 9,295,200 |
| 2019-08-27 | $29.51 | $30.38 | $29.41 | $29.44 | $28.51 | 11,246,440 |
| 2019-08-26 | $29.13 | $29.77 | $28.91 | $29.36 | $28.43 | 4,534,820 |
| 2019-08-23 | $29.80 | $29.99 | $29.37 | $29.54 | $28.60 | 4,527,170 |
| 2019-08-22 | $29.64 | $29.83 | $29.18 | $29.80 | $28.86 | 5,507,530 |
| 2019-08-21 | $29.91 | $29.97 | $29.16 | $29.30 | $28.37 | 7,324,990 |
| 2019-08-20 | $29.59 | $30.15 | $29.05 | $30.01 | $29.06 | 9,855,280 |
| 2019-08-19 | $29.23 | $29.66 | $29.00 | $29.61 | $28.67 | 12,055,660 |
| 2019-08-16 | $28.16 | $29.50 | $28.00 | $29.20 | $28.27 | 15,624,680 |
| 2019-08-15 | $27.60 | $28.48 | $27.46 | $28.20 | $27.31 | 10,097,910 |
| 2019-08-14 | $27.47 | $28.15 | $27.30 | $27.98 | $27.09 | 11,716,620 |
| 2019-08-13 | $27.15 | $27.28 | $26.58 | $27.16 | $26.30 | 5,867,730 |
| 2019-08-12 | $27.40 | $27.98 | $27.00 | $27.33 | $26.46 | 10,713,880 |
| 2019-08-09 | $27.99 | $28.50 | $26.99 | $27.12 | $26.26 | 9,208,290 |
| 2019-08-08 | $26.75 | $28.20 | $26.75 | $27.99 | $27.10 | 10,391,440 |
| 2019-08-07 | $26.88 | $27.33 | $26.58 | $26.80 | $25.95 | 4,370,310 |
| 2019-08-06 | $26.15 | $27.27 | $26.05 | $26.75 | $25.90 | 7,868,890 |
| 2019-08-05 | $26.85 | $27.28 | $26.50 | $26.50 | $25.66 | 8,173,180 |
| 2019-08-02 | $26.40 | $27.50 | $26.01 | $27.42 | $26.55 | 9,259,960 |
| 2019-08-01 | $27.42 | $27.56 | $26.56 | $26.89 | $26.04 | 9,210,860 |
| 2019-07-31 | $27.43 | $27.75 | $27.14 | $27.57 | $26.70 | 11,224,850 |
| 2019-07-30 | $27.36 | $27.58 | $27.01 | $27.12 | $26.26 | 7,773,710 |
| 2019-07-29 | $27.43 | $27.57 | $27.07 | $27.40 | $26.53 | 6,195,960 |
| 2019-07-26 | $27.25 | $28.29 | $27.25 | $27.42 | $26.55 | 9,059,040 |
| 2019-07-25 | $27.33 | $27.62 | $26.77 | $27.52 | $26.65 | 8,173,360 |
| 2019-07-24 | $27.06 | $27.84 | $27.06 | $27.31 | $26.44 | 8,408,670 |
| 2019-07-23 | $27.30 | $27.49 | $26.40 | $26.93 | $26.08 | 9,192,970 |
| 2019-07-22 | $27.51 | $28.03 | $27.06 | $27.53 | $26.66 | 8,716,560 |
| 2019-07-19 | $27.30 | $27.95 | $27.21 | $27.46 | $26.59 | 8,190,880 |
| 2019-07-18 | $27.81 | $28.20 | $27.54 | $27.70 | $26.82 | 8,579,650 |
| 2019-07-17 | $28.16 | $28.33 | $27.62 | $27.78 | $26.90 | 8,325,360 |
| 2019-07-16 | $28.28 | $28.78 | $27.85 | $28.01 | $27.12 | 8,235,770 |
| 2019-07-15 | $28.46 | $28.93 | $27.23 | $28.48 | $27.58 | 13,811,670 |
| 2019-07-12 | $28.76 | $29.29 | $28.51 | $28.84 | $27.93 | 8,685,230 |
| 2019-07-11 | $29.59 | $29.76 | $28.56 | $28.74 | $27.83 | 10,391,520 |
| 2019-07-10 | $28.80 | $30.18 | $28.80 | $29.75 | $28.81 | 17,470,180 |
| 2019-07-09 | $27.67 | $29.28 | $27.67 | $28.73 | $27.82 | 14,346,180 |
| 2019-07-08 | $28.09 | $28.30 | $27.20 | $27.55 | $26.68 | 11,500,870 |
| 2019-07-05 | $27.90 | $28.37 | $27.40 | $28.18 | $27.29 | 11,946,260 |
| 2019-07-04 | $28.59 | $29.07 | $27.29 | $27.57 | $26.70 | 16,605,620 |
| 2019-07-03 | $29.80 | $30.29 | $28.24 | $28.70 | $27.79 | 17,462,270 |
| 2019-07-02 | $29.29 | $29.90 | $28.79 | $29.89 | $28.94 | 15,190,410 |
| 2019-07-01 | $28.48 | $29.16 | $28.48 | $29.00 | $28.08 | 14,772,940 |
| 2019-06-28 | $27.80 | $28.30 | $27.53 | $27.89 | $27.01 | 8,372,640 |
| 2019-06-27 | $27.01 | $28.35 | $26.80 | $27.81 | $26.93 | 14,168,400 |
| 2019-06-26 | $26.71 | $27.20 | $26.62 | $27.00 | $26.14 | 5,749,230 |
| 2019-06-25 | $27.17 | $27.17 | $26.31 | $26.92 | $26.07 | 11,111,560 |
| 2019-06-24 | $26.59 | $27.51 | $26.41 | $26.97 | $26.11 | 12,589,540 |
| 2019-06-21 | $25.47 | $26.90 | $25.43 | $26.74 | $25.89 | 16,462,330 |
| 2019-06-20 | $24.20 | $25.74 | $24.08 | $25.55 | $24.74 | 18,903,040 |
| 2019-06-19 | $24.69 | $25.00 | $24.21 | $24.26 | $23.49 | 11,589,780 |
| 2019-06-18 | $24.65 | $24.85 | $24.10 | $24.20 | $23.43 | 6,756,140 |
| 2019-06-17 | $24.41 | $25.08 | $24.30 | $24.66 | $23.88 | 6,317,830 |
| 2019-06-14 | $24.78 | $25.34 | $24.40 | $24.58 | $23.80 | 8,195,860 |
| 2019-06-13 | $25.00 | $25.03 | $24.62 | $24.83 | $24.04 | 5,661,810 |
| 2019-06-12 | $24.88 | $25.32 | $24.61 | $24.94 | $24.15 | 9,505,240 |
| 2019-06-11 | $23.37 | $25.15 | $23.37 | $25.00 | $24.21 | 15,620,130 |
| 2019-06-10 | $23.05 | $23.72 | $22.60 | $23.37 | $22.63 | 7,607,350 |
| 2019-06-07 | $23.14 | $23.14 | $23.14 | $23.14 | $22.41 | 0 |
| 2019-06-06 | $23.50 | $23.58 | $23.00 | $23.14 | $22.41 | 6,837,680 |
| 2019-06-05 | $23.65 | $23.70 | $23.00 | $23.50 | $22.75 | 8,808,150 |
| 2019-06-04 | $24.06 | $24.30 | $23.00 | $23.40 | $22.66 | 11,196,760 |
| 2019-06-03 | $24.51 | $24.95 | $24.00 | $24.18 | $23.41 | 9,450,470 |
| 2019-05-31 | $25.08 | $25.30 | $24.36 | $24.48 | $23.70 | 9,231,850 |
| 2019-05-30 | $25.36 | $25.60 | $24.58 | $25.13 | $24.33 | 6,792,260 |
| 2019-05-29 | $24.77 | $25.52 | $24.70 | $25.39 | $24.58 | 8,908,400 |
| 2019-05-28 | $25.09 | $25.39 | $24.66 | $24.98 | $24.19 | 8,787,400 |
| 2019-05-27 | $24.76 | $25.17 | $24.33 | $25.09 | $24.29 | 9,412,090 |
| 2019-05-24 | $25.00 | $25.58 | $24.70 | $24.88 | $24.09 | 7,829,760 |
| 2019-05-23 | $25.98 | $25.98 | $24.80 | $25.05 | $24.26 | 10,817,770 |
| 2019-05-22 | $26.50 | $26.50 | $25.51 | $26.09 | $25.26 | 10,631,930 |
| 2019-05-21 | $26.20 | $26.62 | $25.62 | $26.40 | $25.56 | 11,258,820 |
| 2019-05-20 | $27.50 | $27.68 | $26.06 | $26.51 | $25.35 | 11,697,980 |
| 2019-05-17 | $28.34 | $28.58 | $27.30 | $27.68 | $26.47 | 10,633,320 |
| 2019-05-16 | $28.06 | $29.18 | $27.81 | $28.51 | $27.27 | 12,229,620 |
| 2019-05-15 | $26.62 | $28.38 | $26.62 | $28.38 | $27.14 | 16,626,810 |
| 2019-05-14 | $25.88 | $26.90 | $25.88 | $26.41 | $25.26 | 8,018,930 |
| 2019-05-13 | $26.02 | $26.68 | $25.56 | $26.36 | $25.21 | 8,347,020 |
| 2019-05-10 | $25.70 | $26.39 | $24.89 | $26.19 | $25.05 | 11,921,880 |
| 2019-05-09 | $25.95 | $26.27 | $24.78 | $25.23 | $24.13 | 7,984,970 |
| 2019-05-08 | $25.50 | $26.68 | $25.40 | $26.03 | $24.89 | 12,282,780 |
| 2019-05-07 | $24.53 | $26.09 | $24.29 | $26.01 | $24.87 | 14,020,770 |
| 2019-05-06 | $25.21 | $25.49 | $24.07 | $24.17 | $23.11 | 13,874,770 |
| 2019-05-03 | $26.12 | $26.12 | $26.12 | $26.12 | $24.98 | 0 |
| 2019-05-02 | $26.12 | $26.12 | $26.12 | $26.12 | $24.98 | 0 |
| 2019-05-01 | $26.12 | $26.12 | $26.12 | $26.12 | $24.98 | 0 |
| 2019-04-30 | $27.05 | $27.30 | $25.71 | $26.12 | $24.98 | 13,016,780 |
| 2019-04-29 | $26.81 | $27.80 | $25.75 | $27.08 | $25.90 | 13,002,260 |
| 2019-04-26 | $26.65 | $27.17 | $26.40 | $26.80 | $25.63 | 8,057,580 |
| 2019-04-25 | $27.23 | $27.60 | $26.46 | $26.53 | $25.37 | 8,953,800 |
| 2019-04-24 | $27.17 | $27.76 | $26.52 | $27.40 | $26.20 | 9,567,240 |
| 2019-04-23 | $27.15 | $27.70 | $27.00 | $27.17 | $25.98 | 9,469,540 |
| 2019-04-22 | $27.61 | $28.30 | $26.95 | $27.12 | $25.94 | 10,100,880 |
| 2019-04-19 | $27.81 | $27.97 | $26.90 | $27.60 | $26.39 | 11,646,570 |
| 2019-04-18 | $27.38 | $28.50 | $27.35 | $28.05 | $26.83 | 13,518,790 |
| 2019-04-17 | $26.86 | $27.88 | $26.31 | $27.27 | $26.08 | 16,204,230 |
| 2019-04-16 | $25.15 | $26.88 | $25.12 | $26.60 | $25.44 | 22,220,860 |
| 2019-04-15 | $26.50 | $26.94 | $25.23 | $25.38 | $24.27 | 18,657,220 |
| 2019-04-12 | $25.75 | $26.15 | $25.38 | $25.90 | $24.77 | 11,112,560 |
| 2019-04-11 | $28.00 | $28.00 | $25.40 | $25.74 | $24.62 | 24,940,890 |
| 2019-04-10 | $28.00 | $29.20 | $27.50 | $28.10 | $26.87 | 16,112,600 |
| 2019-04-09 | $28.41 | $28.50 | $27.52 | $28.38 | $27.14 | 18,704,970 |
| 2019-04-08 | $29.67 | $30.80 | $28.50 | $29.04 | $27.77 | 20,286,800 |
| 2019-04-05 | $29.57 | $29.57 | $29.57 | $29.57 | $28.28 | 0 |
| 2019-04-04 | $27.60 | $29.70 | $27.49 | $29.57 | $28.28 | 21,506,110 |
| 2019-04-03 | $27.77 | $28.40 | $27.43 | $27.79 | $26.58 | 9,602,430 |
| 2019-04-02 | $28.56 | $28.58 | $27.73 | $27.99 | $26.77 | 13,259,700 |
| 2019-04-01 | $28.61 | $29.15 | $28.00 | $28.86 | $27.60 | 18,318,980 |
| 2019-03-29 | $27.55 | $28.87 | $27.55 | $28.70 | $27.45 | 20,175,730 |
| 2019-03-28 | $27.60 | $28.95 | $27.30 | $27.72 | $26.51 | 13,538,650 |
| 2019-03-27 | $26.70 | $28.50 | $26.58 | $27.90 | $26.68 | 15,829,050 |
| 2019-03-26 | $26.59 | $27.42 | $26.28 | $26.70 | $25.53 | 11,045,770 |
| 2019-03-25 | $26.35 | $27.35 | $25.88 | $26.50 | $25.34 | 12,397,660 |
| 2019-03-22 | $26.50 | $27.35 | $26.06 | $26.97 | $25.79 | 13,546,710 |
| 2019-03-21 | $26.99 | $26.99 | $26.02 | $26.63 | $25.47 | 16,694,020 |
| 2019-03-20 | $27.09 | $28.50 | $26.53 | $27.12 | $25.94 | 20,982,340 |
| 2019-03-19 | $28.50 | $29.60 | $26.80 | $27.61 | $26.40 | 22,009,200 |
| 2019-03-18 | $25.80 | $28.38 | $25.80 | $28.38 | $27.14 | 24,010,150 |
| 2019-03-15 | $24.18 | $26.36 | $24.18 | $25.80 | $24.67 | 19,821,330 |
| 2019-03-14 | $23.10 | $24.98 | $22.63 | $24.00 | $22.95 | 17,113,200 |
| 2019-03-13 | $23.25 | $23.52 | $22.85 | $23.25 | $22.23 | 11,403,410 |
| 2019-03-12 | $23.50 | $23.88 | $22.73 | $23.20 | $22.19 | 13,643,030 |
| 2019-03-11 | $21.01 | $23.54 | $21.01 | $23.50 | $22.47 | 19,772,520 |
| 2019-03-08 | $21.00 | $21.65 | $20.83 | $21.40 | $20.47 | 11,046,940 |
| 2019-03-07 | $21.98 | $22.20 | $21.02 | $21.45 | $20.51 | 12,297,670 |
| 2019-03-06 | $21.90 | $22.42 | $21.69 | $22.32 | $21.35 | 10,173,790 |
| 2019-03-05 | $21.90 | $22.46 | $21.76 | $22.09 | $21.13 | 12,976,960 |
| 2019-03-04 | $21.88 | $22.58 | $21.21 | $22.13 | $21.16 | 15,264,350 |
| 2019-03-01 | $21.02 | $22.28 | $21.02 | $21.88 | $20.92 | 18,811,550 |
| 2019-02-28 | $20.37 | $21.18 | $19.86 | $20.78 | $19.87 | 13,863,890 |
| 2019-02-27 | $19.55 | $21.51 | $19.55 | $20.40 | $19.51 | 20,509,060 |
| 2019-02-26 | $19.07 | $20.13 | $19.07 | $19.55 | $18.70 | 14,360,890 |
| 2019-02-25 | $19.02 | $19.42 | $18.48 | $19.19 | $18.35 | 16,276,080 |
| 2019-02-22 | $18.45 | $18.81 | $18.11 | $18.67 | $17.85 | 7,347,470 |
| 2019-02-21 | $18.75 | $19.09 | $18.33 | $18.46 | $17.65 | 9,815,240 |
| 2019-02-20 | $18.95 | $19.20 | $18.45 | $18.71 | $17.89 | 8,955,070 |
| 2019-02-19 | $19.28 | $19.54 | $18.77 | $19.10 | $18.27 | 8,044,200 |
| 2019-02-18 | $18.75 | $19.55 | $18.75 | $19.36 | $18.51 | 7,775,870 |
| 2019-02-15 | $18.93 | $19.23 | $18.63 | $18.70 | $17.88 | 8,167,570 |
| 2019-02-14 | $18.96 | $19.48 | $18.73 | $19.28 | $18.44 | 8,296,960 |
| 2019-02-13 | $18.83 | $19.03 | $18.60 | $18.96 | $18.13 | 6,292,240 |
| 2019-02-12 | $18.00 | $19.13 | $17.93 | $18.79 | $17.97 | 13,971,020 |
| 2019-02-11 | $17.62 | $18.50 | $17.27 | $18.17 | $17.38 | 11,311,410 |
| 2019-02-08 | $17.62 | $17.62 | $17.62 | $17.62 | $16.85 | 0 |
| 2019-02-07 | $17.62 | $17.62 | $17.62 | $17.62 | $16.85 | 0 |
| 2019-02-06 | $17.62 | $17.62 | $17.62 | $17.62 | $16.85 | 0 |
| 2019-02-05 | $17.62 | $17.62 | $17.62 | $17.62 | $16.85 | 0 |
| 2019-02-04 | $17.62 | $17.62 | $17.62 | $17.62 | $16.85 | 0 |
| 2019-02-01 | $17.55 | $17.84 | $17.28 | $17.62 | $16.85 | 7,986,130 |
| 2019-01-31 | $16.94 | $17.64 | $16.91 | $17.37 | $16.61 | 9,105,720 |
| 2019-01-30 | $17.22 | $17.24 | $16.85 | $16.90 | $16.16 | 5,843,000 |
| 2019-01-29 | $16.95 | $17.45 | $16.66 | $17.22 | $16.47 | 10,237,550 |
| 2019-01-28 | $16.86 | $17.43 | $16.76 | $16.85 | $16.11 | 13,467,400 |
| 2019-01-25 | $16.74 | $16.82 | $16.42 | $16.56 | $15.84 | 7,353,730 |
| 2019-01-24 | $16.65 | $16.90 | $16.38 | $16.76 | $16.03 | 9,703,040 |
| 2019-01-23 | $16.38 | $16.78 | $16.33 | $16.46 | $15.74 | 7,951,870 |
| 2019-01-22 | $16.69 | $16.88 | $16.35 | $16.48 | $15.76 | 9,191,190 |
| 2019-01-21 | $16.44 | $17.42 | $16.44 | $16.90 | $16.16 | 15,190,090 |
| 2019-01-18 | $16.16 | $16.70 | $16.16 | $16.35 | $15.64 | 8,869,330 |
| 2019-01-17 | $16.28 | $16.52 | $16.11 | $16.16 | $15.45 | 6,195,270 |
| 2019-01-16 | $16.50 | $16.64 | $16.11 | $16.34 | $15.63 | 10,371,330 |
| 2019-01-15 | $15.63 | $16.64 | $15.54 | $16.49 | $15.77 | 13,651,760 |
| 2019-01-14 | $15.17 | $15.80 | $15.05 | $15.67 | $14.99 | 14,316,370 |
| 2019-01-11 | $14.87 | $15.30 | $14.77 | $15.20 | $14.54 | 11,433,710 |
| 2019-01-10 | $14.97 | $15.05 | $14.74 | $14.83 | $14.18 | 5,095,520 |
| 2019-01-09 | $14.70 | $15.15 | $14.70 | $14.90 | $14.25 | 10,180,920 |
| 2019-01-08 | $14.50 | $14.82 | $14.28 | $14.66 | $14.02 | 9,428,110 |
| 2019-01-07 | $14.25 | $14.70 | $14.15 | $14.69 | $14.05 | 9,381,840 |
| 2019-01-04 | $13.59 | $14.18 | $13.50 | $14.16 | $13.54 | 9,285,360 |
| 2019-01-03 | $14.36 | $14.41 | $13.70 | $13.72 | $13.12 | 10,019,080 |
| 2019-01-02 | $14.60 | $14.78 | $14.33 | $14.37 | $13.74 | 5,073,680 |
| 2019-01-01 | $14.49 | $14.49 | $14.49 | $14.49 | $13.86 | 0 |
| 2018-12-31 | $14.49 | $14.49 | $14.49 | $14.49 | $13.86 | 0 |
| 2018-12-28 | $14.46 | $14.68 | $14.03 | $14.49 | $13.86 | 6,389,730 |
| 2018-12-27 | $14.94 | $14.97 | $14.42 | $14.42 | $13.79 | 5,731,150 |
| 2018-12-26 | $14.76 | $14.90 | $14.64 | $14.68 | $14.04 | 3,631,740 |
| 2018-12-25 | $14.86 | $14.89 | $14.26 | $14.79 | $14.14 | 6,682,790 |
| 2018-12-24 | $14.74 | $15.11 | $14.66 | $14.99 | $14.34 | 6,146,100 |
| 2018-12-21 | $14.70 | $14.89 | $14.65 | $14.78 | $14.13 | 4,378,770 |
| 2018-12-20 | $14.96 | $15.06 | $14.65 | $14.82 | $14.17 | 6,571,000 |
| 2018-12-19 | $15.35 | $15.58 | $14.92 | $14.95 | $14.30 | 5,893,750 |
| 2018-12-18 | $15.55 | $15.64 | $15.05 | $15.38 | $14.71 | 5,657,450 |
| 2018-12-17 | $15.67 | $15.90 | $15.50 | $15.62 | $14.94 | 5,539,700 |
| 2018-12-14 | $16.01 | $16.07 | $15.75 | $15.76 | $15.07 | 5,320,020 |
| 2018-12-13 | $15.80 | $16.25 | $15.74 | $16.09 | $15.39 | 8,531,610 |
| 2018-12-12 | $15.89 | $15.93 | $15.67 | $15.84 | $15.15 | 3,844,580 |
| 2018-12-11 | $15.80 | $15.89 | $15.64 | $15.79 | $15.10 | 3,193,970 |
| 2018-12-10 | $15.60 | $16.10 | $15.55 | $15.76 | $15.07 | 5,865,840 |
| 2018-12-07 | $15.79 | $15.96 | $15.72 | $15.73 | $15.04 | 4,002,230 |
| 2018-12-06 | $15.84 | $15.98 | $15.60 | $15.73 | $15.04 | 5,657,180 |
| 2018-12-05 | $15.78 | $16.44 | $15.72 | $16.05 | $15.35 | 11,765,310 |
| 2018-12-04 | $16.04 | $16.24 | $15.81 | $16.12 | $15.42 | 6,797,910 |
| 2018-12-03 | $16.04 | $16.36 | $15.79 | $16.10 | $15.40 | 13,395,070 |
| 2018-11-30 | $15.25 | $15.57 | $14.86 | $15.50 | $14.82 | 9,269,540 |
| 2018-11-29 | $15.13 | $15.45 | $15.04 | $15.08 | $14.42 | 5,833,030 |
| 2018-11-28 | $14.89 | $15.14 | $14.81 | $15.06 | $14.40 | 3,400,380 |
| 2018-11-27 | $15.06 | $15.10 | $14.75 | $14.86 | $14.21 | 2,947,780 |
| 2018-11-26 | $14.97 | $15.13 | $14.81 | $14.90 | $14.25 | 3,390,440 |
| 2018-11-23 | $15.47 | $15.48 | $14.88 | $14.97 | $14.32 | 4,907,040 |
| 2018-11-22 | $15.50 | $15.65 | $15.30 | $15.48 | $14.80 | 6,013,070 |
| 2018-11-21 | $15.36 | $15.96 | $15.29 | $15.70 | $15.01 | 7,382,150 |
| 2018-11-20 | $15.75 | $15.90 | $15.50 | $15.50 | $14.82 | 6,763,120 |
| 2018-11-19 | $15.45 | $16.30 | $15.45 | $15.95 | $15.25 | 9,855,980 |
| 2018-11-16 | $15.62 | $15.71 | $15.42 | $15.58 | $14.90 | 5,725,180 |
| 2018-11-15 | $15.49 | $15.68 | $15.44 | $15.61 | $14.93 | 5,667,250 |
| 2018-11-14 | $15.90 | $15.97 | $15.44 | $15.54 | $14.86 | 8,483,350 |
| 2018-11-13 | $14.96 | $16.24 | $14.90 | $15.95 | $15.25 | 16,600,770 |
| 2018-11-12 | $14.80 | $15.20 | $14.68 | $15.15 | $14.49 | 10,841,220 |
| 2018-11-09 | $14.80 | $15.02 | $14.75 | $14.96 | $14.31 | 5,543,810 |
| 2018-11-08 | $15.17 | $15.30 | $14.90 | $15.01 | $14.35 | 10,029,370 |
| 2018-11-07 | $14.93 | $15.18 | $14.83 | $15.02 | $14.36 | 7,617,810 |
| 2018-11-06 | $15.03 | $15.04 | $14.73 | $14.91 | $14.26 | 7,933,410 |
| 2018-11-05 | $15.48 | $15.48 | $14.83 | $15.11 | $14.45 | 15,391,640 |
| 2018-11-02 | $15.30 | $15.60 | $15.09 | $15.55 | $14.87 | 21,747,600 |
| 2018-11-01 | $14.77 | $15.61 | $14.63 | $14.87 | $14.22 | 22,766,340 |
| 2018-10-31 | $13.90 | $14.83 | $13.83 | $14.58 | $13.94 | 23,875,810 |
| 2018-10-30 | $13.05 | $13.69 | $13.05 | $13.49 | $12.90 | 17,169,500 |
| 2018-10-29 | $14.17 | $14.19 | $13.39 | $13.39 | $12.81 | 15,552,190 |
| 2018-10-26 | $15.74 | $15.85 | $14.68 | $14.88 | $14.23 | 16,795,990 |
| 2018-10-25 | $15.32 | $15.63 | $15.04 | $15.59 | $14.91 | 12,666,360 |
| 2018-10-24 | $16.68 | $16.69 | $15.46 | $15.88 | $15.19 | 23,293,940 |
| 2018-10-23 | $18.35 | $18.35 | $16.85 | $17.02 | $16.28 | 23,441,340 |
| 2018-10-22 | $18.03 | $18.81 | $17.95 | $18.48 | $17.67 | 13,638,890 |
| 2018-10-19 | $16.97 | $17.95 | $16.81 | $17.76 | $16.98 | 12,261,440 |
| 2018-10-18 | $17.18 | $17.42 | $16.81 | $17.14 | $16.39 | 7,931,880 |
| 2018-10-17 | $18.45 | $18.55 | $16.88 | $17.45 | $16.69 | 16,531,090 |
| 2018-10-16 | $18.84 | $18.90 | $18.00 | $18.14 | $17.35 | 10,950,040 |
| 2018-10-15 | $19.50 | $19.59 | $18.50 | $18.70 | $17.88 | 12,949,150 |
| 2018-10-12 | $18.40 | $19.47 | $18.32 | $19.34 | $18.50 | 14,672,170 |
| 2018-10-11 | $18.19 | $19.05 | $17.80 | $18.40 | $17.60 | 13,458,330 |
| 2018-10-10 | $19.25 | $19.44 | $18.33 | $18.76 | $17.94 | 10,232,530 |
| 2018-10-09 | $19.17 | $19.64 | $18.81 | $19.00 | $18.17 | 9,513,160 |
| 2018-10-08 | $19.50 | $19.73 | $19.01 | $19.09 | $18.26 | 10,042,710 |
| 2018-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.13 | 0 |
| 2018-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.13 | 0 |
| 2018-10-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.13 | 0 |
| 2018-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.13 | 0 |
| 2018-10-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.13 | 0 |
| 2018-09-28 | $19.86 | $20.07 | $19.55 | $20.00 | $19.13 | 9,021,390 |
| 2018-09-27 | $20.00 | $20.08 | $19.65 | $19.80 | $18.94 | 10,264,530 |
| 2018-09-26 | $19.64 | $20.59 | $19.64 | $20.00 | $19.13 | 15,684,080 |
| 2018-09-25 | $19.25 | $20.00 | $19.14 | $19.65 | $18.79 | 9,263,800 |
| 2018-09-24 | $19.55 | $19.55 | $19.55 | $19.55 | $18.70 | 0 |
| 2018-09-21 | $18.90 | $19.80 | $18.81 | $19.55 | $18.70 | 15,504,010 |
| 2018-09-20 | $18.68 | $18.91 | $18.56 | $18.73 | $17.91 | 11,452,110 |
| 2018-09-19 | $17.33 | $19.07 | $17.33 | $18.73 | $17.91 | 22,891,960 |
| 2018-09-18 | $16.80 | $17.50 | $16.70 | $17.45 | $16.69 | 9,130,310 |
| 2018-09-17 | $16.99 | $17.28 | $16.73 | $16.83 | $16.10 | 6,663,170 |
| 2018-09-14 | $16.64 | $17.27 | $16.46 | $17.14 | $16.39 | 9,781,700 |
| 2018-09-13 | $16.83 | $17.07 | $16.29 | $16.71 | $15.98 | 8,198,020 |
| 2018-09-12 | $17.25 | $17.33 | $16.66 | $16.73 | $16.00 | 7,877,570 |
| 2018-09-11 | $17.28 | $17.50 | $17.11 | $17.25 | $16.50 | 5,225,700 |
| 2018-09-10 | $17.44 | $17.75 | $17.21 | $17.33 | $16.57 | 5,458,090 |
| 2018-09-07 | $17.26 | $17.90 | $17.26 | $17.49 | $16.73 | 7,962,430 |
| 2018-09-06 | $17.22 | $17.58 | $17.13 | $17.29 | $16.54 | 5,486,390 |
| 2018-09-05 | $17.76 | $17.76 | $17.27 | $17.33 | $16.57 | 7,126,010 |
| 2018-09-04 | $17.86 | $18.02 | $17.47 | $17.84 | $17.06 | 8,208,830 |
| 2018-09-03 | $17.49 | $17.94 | $17.20 | $17.87 | $17.09 | 7,144,220 |
| 2018-08-31 | $18.20 | $18.20 | $17.43 | $17.65 | $16.88 | 10,495,740 |
| 2018-08-30 | $18.32 | $18.74 | $18.07 | $18.29 | $17.49 | 10,081,300 |
| 2018-08-29 | $18.18 | $18.63 | $18.07 | $18.34 | $17.54 | 10,424,580 |
| 2018-08-28 | $18.44 | $18.53 | $17.91 | $18.17 | $17.38 | 10,327,160 |
| 2018-08-27 | $17.43 | $18.56 | $17.43 | $18.44 | $17.63 | 15,341,480 |
| 2018-08-24 | $17.72 | $17.72 | $17.08 | $17.26 | $16.51 | 8,580,530 |
| 2018-08-23 | $17.69 | $18.04 | $17.48 | $17.76 | $16.98 | 6,986,350 |
| 2018-08-22 | $17.60 | $17.92 | $17.46 | $17.61 | $16.84 | 6,104,230 |
| 2018-08-21 | $17.12 | $17.92 | $17.09 | $17.75 | $16.97 | 11,019,310 |
| 2018-08-20 | $16.88 | $17.16 | $16.55 | $17.12 | $16.37 | 9,021,370 |
| 2018-08-17 | $17.75 | $17.87 | $16.80 | $16.85 | $16.11 | 8,879,650 |
| 2018-08-16 | $17.60 | $18.19 | $17.20 | $17.51 | $16.75 | 9,530,140 |
| 2018-08-15 | $18.71 | $18.77 | $17.81 | $17.95 | $17.17 | 9,489,870 |
| 2018-08-14 | $18.60 | $19.10 | $18.56 | $18.80 | $17.98 | 8,624,250 |
| 2018-08-13 | $18.54 | $18.55 | $18.13 | $18.49 | $17.68 | 8,880,860 |
| 2018-08-10 | $18.58 | $19.10 | $18.50 | $18.77 | $17.95 | 8,092,000 |
| 2018-08-09 | $17.96 | $18.84 | $17.88 | $18.65 | $17.84 | 9,622,440 |
| 2018-08-08 | $18.78 | $18.78 | $17.90 | $18.14 | $17.35 | 8,851,190 |
| 2018-08-07 | $18.52 | $18.92 | $17.97 | $18.79 | $17.97 | 11,052,510 |
| 2018-08-06 | $19.40 | $19.40 | $18.27 | $18.61 | $17.80 | 13,435,060 |
| 2018-08-03 | $19.90 | $20.01 | $19.35 | $19.64 | $18.78 | 10,300,960 |
| 2018-08-02 | $20.28 | $20.28 | $19.23 | $20.04 | $19.17 | 12,405,670 |
| 2018-08-01 | $20.75 | $20.86 | $20.06 | $20.20 | $19.32 | 13,039,130 |
| 2018-07-31 | $19.91 | $20.88 | $19.83 | $20.74 | $19.83 | 19,208,860 |
| 2018-07-30 | $20.22 | $20.39 | $19.68 | $19.77 | $18.91 | 8,717,280 |
| 2018-07-27 | $19.96 | $20.72 | $19.65 | $20.27 | $19.38 | 11,691,870 |
| 2018-07-26 | $20.55 | $20.88 | $19.93 | $20.06 | $19.18 | 9,241,410 |
| 2018-07-25 | $20.64 | $20.95 | $20.32 | $20.60 | $19.70 | 12,274,970 |
| 2018-07-24 | $20.10 | $20.88 | $19.88 | $20.84 | $19.93 | 17,958,390 |
| 2018-07-23 | $20.27 | $20.27 | $19.50 | $19.93 | $19.06 | 16,683,400 |
| 2018-07-20 | $20.39 | $20.47 | $19.70 | $20.30 | $19.41 | 14,633,000 |
| 2018-07-19 | $20.70 | $21.05 | $20.04 | $20.40 | $19.51 | 11,787,280 |
| 2018-07-18 | $21.26 | $21.45 | $20.69 | $20.88 | $19.97 | 16,356,600 |
| 2018-07-17 | $22.30 | $22.30 | $21.22 | $21.73 | $20.78 | 13,056,490 |
| 2018-07-16 | $22.31 | $22.60 | $22.00 | $22.35 | $21.37 | 9,238,000 |
| 2018-07-13 | $21.25 | $22.48 | $21.00 | $22.44 | $21.46 | 16,814,740 |
| 2018-07-12 | $20.55 | $21.40 | $20.55 | $21.34 | $20.41 | 11,343,970 |
| 2018-07-11 | $20.68 | $20.88 | $20.03 | $20.51 | $19.61 | 10,074,430 |
| 2018-07-10 | $20.79 | $21.28 | $20.56 | $21.12 | $20.20 | 9,383,820 |
| 2018-07-09 | $19.99 | $20.97 | $19.80 | $20.79 | $19.88 | 12,258,920 |
| 2018-07-06 | $20.42 | $20.50 | $19.20 | $19.89 | $19.02 | 14,193,120 |
| 2018-07-05 | $21.51 | $22.15 | $20.03 | $20.42 | $19.53 | 17,276,390 |
| 2018-07-04 | $22.20 | $22.54 | $21.43 | $21.49 | $20.55 | 10,034,210 |
| 2018-07-03 | $23.10 | $23.33 | $21.41 | $22.19 | $21.22 | 13,896,060 |
| 2018-07-02 | $23.00 | $23.99 | $22.82 | $23.11 | $22.10 | 10,776,890 |
| 2018-06-29 | $22.02 | $22.97 | $21.81 | $22.83 | $21.83 | 8,889,710 |
| 2018-06-28 | $22.22 | $22.82 | $21.30 | $22.25 | $21.28 | 8,944,840 |
| 2018-06-27 | $23.90 | $23.90 | $22.22 | $22.55 | $21.57 | 12,662,210 |
| 2018-06-26 | $23.30 | $24.49 | $23.00 | $24.03 | $22.98 | 13,708,330 |
| 2018-06-25 | $22.86 | $23.98 | $22.51 | $23.40 | $22.38 | 15,013,990 |
| 2018-06-22 | $21.50 | $22.80 | $21.11 | $22.67 | $21.68 | 11,139,480 |
| 2018-06-21 | $21.98 | $22.57 | $21.50 | $21.52 | $20.58 | 9,408,000 |
| 2018-06-20 | $20.79 | $22.27 | $20.79 | $21.96 | $21.00 | 15,341,830 |
| 2018-06-19 | $22.11 | $22.43 | $20.37 | $20.93 | $20.02 | 15,111,880 |
| 2018-06-18 | $22.63 | $22.63 | $22.63 | $22.63 | $21.64 | 0 |
| 2018-06-15 | $23.05 | $23.18 | $22.01 | $22.63 | $21.64 | 14,040,850 |
| 2018-06-14 | $23.63 | $23.95 | $22.76 | $23.03 | $22.02 | 13,159,150 |
| 2018-06-13 | $23.88 | $24.07 | $23.25 | $23.71 | $22.67 | 14,270,170 |
| 2018-06-12 | $22.37 | $24.19 | $22.37 | $24.16 | $23.11 | 20,445,060 |
| 2018-06-11 | $23.39 | $23.39 | $22.20 | $22.47 | $21.49 | 12,604,890 |
| 2018-06-08 | $23.09 | $23.93 | $22.55 | $23.31 | $22.29 | 12,708,730 |
| 2018-06-07 | $23.33 | $23.40 | $22.67 | $23.11 | $22.10 | 11,623,890 |
| 2018-06-06 | $23.12 | $23.68 | $23.02 | $23.39 | $22.37 | 13,484,370 |
| 2018-06-05 | $22.53 | $23.62 | $22.11 | $23.36 | $22.34 | 15,061,900 |
| 2018-06-04 | $22.45 | $22.85 | $21.70 | $22.45 | $21.47 | 18,107,640 |
| 2018-06-01 | $23.10 | $23.58 | $21.91 | $22.42 | $21.44 | 23,256,440 |
| 2018-05-31 | $22.41 | $24.13 | $21.72 | $23.58 | $22.55 | 24,647,450 |
| 2018-05-30 | $21.10 | $22.86 | $20.62 | $22.10 | $21.14 | 26,397,560 |
| 2018-05-29 | $22.10 | $22.74 | $21.55 | $21.59 | $20.65 | 24,642,850 |
| 2018-05-28 | $20.66 | $22.50 | $20.66 | $22.15 | $21.18 | 31,335,600 |
| 2018-05-25 | $20.26 | $20.95 | $20.26 | $20.74 | $19.83 | 18,268,630 |
| 2018-05-24 | $20.16 | $20.69 | $20.10 | $20.20 | $19.32 | 15,315,810 |
| 2018-05-23 | $21.00 | $21.00 | $20.11 | $20.20 | $19.32 | 13,115,490 |
| 2018-05-22 | $20.68 | $21.07 | $20.50 | $20.99 | $20.07 | 15,764,090 |
| 2018-05-21 | $20.78 | $21.02 | $20.28 | $20.66 | $19.76 | 12,630,010 |
| 2018-05-18 | $20.86 | $20.97 | $20.25 | $20.82 | $19.67 | 17,202,890 |
| 2018-05-17 | $21.52 | $21.60 | $20.58 | $20.79 | $19.64 | 19,410,310 |
| 2018-05-16 | $21.13 | $22.12 | $21.02 | $21.68 | $20.49 | 27,689,350 |
| 2018-05-15 | $21.33 | $21.35 | $20.56 | $21.19 | $20.02 | 22,885,170 |
| 2018-05-14 | $21.19 | $21.80 | $21.02 | $21.37 | $20.19 | 16,909,480 |
| 2018-05-11 | $21.50 | $21.87 | $20.89 | $21.19 | $20.02 | 19,135,440 |
| 2018-05-10 | $21.23 | $21.82 | $20.98 | $21.74 | $20.54 | 26,258,540 |
| 2018-05-09 | $21.02 | $21.62 | $20.60 | $21.41 | $20.23 | 25,720,970 |
| 2018-05-08 | $20.82 | $21.75 | $20.50 | $20.97 | $19.81 | 35,036,850 |
| 2018-05-07 | $18.47 | $20.13 | $18.46 | $20.13 | $19.02 | 24,172,260 |
| 2018-05-04 | $18.00 | $18.56 | $17.80 | $18.30 | $17.29 | 21,710,230 |
| 2018-05-03 | $17.66 | $18.08 | $17.38 | $17.97 | $16.98 | 18,247,760 |
| 2018-05-02 | $16.60 | $17.65 | $16.58 | $17.63 | $16.66 | 18,843,410 |
| 2018-05-01 | $16.71 | $16.71 | $16.71 | $16.71 | $15.79 | 0 |
| 2018-04-30 | $16.71 | $16.71 | $16.71 | $16.71 | $15.79 | 0 |
| 2018-04-27 | $16.55 | $16.85 | $16.37 | $16.71 | $15.79 | 10,058,380 |
| 2018-04-26 | $17.50 | $17.50 | $16.27 | $16.34 | $15.44 | 11,655,750 |
| 2018-04-25 | $17.59 | $17.60 | $17.05 | $17.36 | $16.40 | 7,711,640 |
| 2018-04-24 | $17.40 | $17.87 | $17.20 | $17.58 | $16.61 | 12,817,320 |
| 2018-04-23 | $16.82 | $17.60 | $16.82 | $17.28 | $16.33 | 9,836,240 |
| 2018-04-20 | $17.39 | $17.75 | $16.91 | $17.02 | $16.08 | 12,103,270 |
| 2018-04-19 | $17.42 | $17.89 | $17.41 | $17.49 | $16.53 | 9,511,100 |
| 2018-04-18 | $17.34 | $17.44 | $16.85 | $17.28 | $16.33 | 7,870,090 |
| 2018-04-17 | $17.88 | $17.91 | $17.22 | $17.26 | $16.31 | 8,242,840 |
| 2018-04-16 | $17.40 | $17.99 | $17.20 | $17.49 | $16.53 | 8,263,980 |
| 2018-04-13 | $17.72 | $17.87 | $17.31 | $17.40 | $16.44 | 6,654,270 |
| 2018-04-12 | $17.43 | $17.93 | $17.43 | $17.64 | $16.67 | 12,217,250 |
| 2018-04-11 | $17.39 | $17.70 | $17.33 | $17.39 | $16.43 | 11,844,520 |
| 2018-04-10 | $17.29 | $17.65 | $16.85 | $17.28 | $16.33 | 20,491,840 |
| 2018-04-09 | $16.85 | $17.17 | $16.62 | $17.15 | $16.21 | 10,457,840 |
| 2018-04-06 | $16.88 | $16.88 | $16.88 | $16.88 | $15.95 | 0 |
| 2018-04-05 | $16.88 | $16.88 | $16.88 | $16.88 | $15.95 | 0 |
| 2018-04-04 | $15.74 | $17.25 | $15.74 | $16.88 | $15.95 | 24,183,810 |
| 2018-04-03 | $15.25 | $15.85 | $15.23 | $15.81 | $14.94 | 10,022,980 |
| 2018-04-02 | $15.45 | $15.79 | $15.25 | $15.44 | $14.59 | 6,661,660 |
| 2018-03-30 | $15.50 | $15.87 | $15.36 | $15.71 | $14.84 | 6,802,650 |
| 2018-03-29 | $15.01 | $15.58 | $14.87 | $15.49 | $14.64 | 7,286,940 |
| 2018-03-28 | $15.28 | $15.39 | $14.80 | $14.96 | $14.14 | 9,080,700 |
| 2018-03-27 | $15.59 | $15.67 | $15.37 | $15.51 | $14.66 | 6,259,690 |
| 2018-03-26 | $15.30 | $15.59 | $15.13 | $15.43 | $14.58 | 6,538,180 |
| 2018-03-23 | $15.71 | $16.15 | $15.02 | $15.35 | $14.50 | 7,233,390 |
| 2018-03-22 | $16.45 | $16.51 | $16.14 | $16.22 | $15.33 | 4,109,480 |
| 2018-03-21 | $16.41 | $16.64 | $16.25 | $16.33 | $15.43 | 4,528,560 |
| 2018-03-20 | $16.79 | $16.79 | $16.21 | $16.41 | $15.51 | 5,850,470 |
| 2018-03-19 | $17.04 | $17.17 | $16.78 | $16.86 | $15.93 | 4,258,200 |
| 2018-03-16 | $17.17 | $17.22 | $16.94 | $17.05 | $16.11 | 7,420,450 |
| 2018-03-15 | $16.66 | $17.32 | $16.65 | $17.02 | $16.08 | 8,837,870 |
| 2018-03-14 | $16.61 | $16.80 | $16.48 | $16.77 | $15.85 | 4,317,890 |
| 2018-03-13 | $16.75 | $17.17 | $16.73 | $16.79 | $15.86 | 4,923,390 |
| 2018-03-12 | $16.98 | $17.06 | $16.65 | $16.89 | $15.96 | 7,493,960 |
| 2018-03-09 | $17.00 | $17.10 | $16.82 | $16.98 | $16.04 | 6,385,770 |
| 2018-03-08 | $16.77 | $16.98 | $16.57 | $16.86 | $15.93 | 4,982,400 |
| 2018-03-07 | $16.65 | $16.98 | $16.55 | $16.76 | $15.84 | 10,441,940 |
| 2018-03-06 | $15.83 | $16.75 | $15.83 | $16.65 | $15.73 | 12,148,450 |
| 2018-03-05 | $15.98 | $16.20 | $15.71 | $15.80 | $14.93 | 5,850,090 |
| 2018-03-02 | $16.15 | $16.30 | $15.91 | $15.98 | $15.10 | 4,967,300 |
| 2018-03-01 | $15.81 | $16.42 | $15.81 | $16.28 | $15.38 | 6,525,490 |
| 2018-02-28 | $15.58 | $16.05 | $15.37 | $15.84 | $14.97 | 6,214,680 |
| 2018-02-27 | $16.19 | $16.30 | $15.85 | $15.87 | $15.00 | 4,163,580 |
| 2018-02-26 | $16.12 | $16.28 | $15.89 | $16.25 | $15.35 | 5,167,930 |
| 2018-02-23 | $16.16 | $16.27 | $16.00 | $16.14 | $15.25 | 7,322,430 |
| 2018-02-22 | $15.99 | $16.34 | $15.99 | $16.23 | $15.34 | 6,553,060 |
| 2018-02-21 | $15.91 | $15.91 | $15.91 | $15.91 | $15.03 | 0 |
| 2018-02-20 | $15.91 | $15.91 | $15.91 | $15.91 | $15.03 | 0 |
| 2018-02-19 | $15.91 | $15.91 | $15.91 | $15.91 | $15.03 | 0 |
| 2018-02-16 | $15.91 | $15.91 | $15.91 | $15.91 | $15.03 | 0 |
| 2018-02-15 | $15.91 | $15.91 | $15.91 | $15.91 | $15.03 | 0 |
| 2018-02-14 | $15.55 | $16.10 | $15.55 | $15.91 | $15.03 | 7,423,500 |
| 2018-02-13 | $15.37 | $15.88 | $15.20 | $15.67 | $14.81 | 11,816,020 |
| 2018-02-12 | $14.88 | $15.25 | $14.71 | $15.17 | $14.33 | 6,560,520 |
| 2018-02-09 | $14.72 | $14.90 | $14.37 | $14.65 | $13.84 | 8,905,630 |
| 2018-02-08 | $14.69 | $15.28 | $14.69 | $15.07 | $14.24 | 6,263,980 |
| 2018-02-07 | $15.40 | $15.48 | $14.68 | $14.84 | $14.02 | 9,679,830 |
| 2018-02-06 | $15.04 | $15.63 | $14.99 | $15.10 | $14.27 | 9,936,480 |
| 2018-02-05 | $15.49 | $15.56 | $14.81 | $15.36 | $14.51 | 12,253,400 |
| 2018-02-02 | $15.78 | $15.93 | $15.25 | $15.70 | $14.83 | 9,122,940 |
| 2018-02-01 | $16.53 | $16.58 | $15.69 | $15.74 | $14.87 | 10,448,090 |
| 2018-01-31 | $16.52 | $16.76 | $16.40 | $16.53 | $15.62 | 9,347,160 |
| 2018-01-30 | $16.39 | $16.74 | $16.38 | $16.54 | $15.63 | 7,672,400 |
| 2018-01-29 | $17.19 | $17.19 | $16.19 | $16.41 | $15.51 | 15,634,810 |
| 2018-01-26 | $17.21 | $17.42 | $17.07 | $17.22 | $16.27 | 8,442,840 |
| 2018-01-25 | $17.45 | $17.47 | $16.80 | $17.18 | $16.23 | 13,490,760 |
| 2018-01-24 | $17.90 | $17.94 | $17.30 | $17.57 | $16.60 | 9,488,060 |
| 2018-01-23 | $18.07 | $18.10 | $17.61 | $17.89 | $16.90 | 10,974,470 |
| 2018-01-22 | $17.43 | $18.17 | $17.38 | $18.09 | $17.09 | 15,394,730 |
| 2018-01-19 | $17.87 | $17.87 | $17.18 | $17.53 | $16.56 | 13,469,920 |
| 2018-01-18 | $17.66 | $18.08 | $17.66 | $17.89 | $16.90 | 12,187,500 |
| 2018-01-17 | $18.01 | $18.29 | $17.52 | $17.68 | $16.71 | 16,631,240 |
| 2018-01-16 | $17.10 | $18.30 | $16.95 | $17.99 | $17.00 | 28,217,020 |
| 2018-01-15 | $17.19 | $17.91 | $16.83 | $17.03 | $16.09 | 25,687,660 |
| 2018-01-12 | $16.22 | $17.44 | $16.22 | $17.19 | $16.24 | 20,892,530 |
| 2018-01-11 | $16.30 | $16.45 | $16.08 | $16.36 | $15.46 | 10,057,010 |
| 2018-01-10 | $16.21 | $16.62 | $16.00 | $16.31 | $15.41 | 16,944,840 |
| 2018-01-09 | $15.69 | $16.77 | $15.61 | $16.23 | $15.34 | 22,718,570 |
| 2018-01-08 | $15.15 | $15.74 | $15.01 | $15.73 | $14.86 | 17,062,870 |
| 2018-01-05 | $15.29 | $15.31 | $15.05 | $15.18 | $14.34 | 8,100,050 |
| 2018-01-04 | $15.19 | $15.45 | $15.15 | $15.22 | $14.38 | 13,771,160 |
| 2018-01-03 | $15.54 | $15.55 | $15.05 | $15.14 | $14.31 | 17,426,960 |
| 2018-01-02 | $15.68 | $15.70 | $15.38 | $15.55 | $14.69 | 7,836,840 |
| 2018-01-01 | $15.51 | $15.51 | $15.51 | $15.51 | $14.66 | 0 |
| 2017-12-29 | $15.57 | $15.63 | $15.31 | $15.51 | $14.66 | 7,436,380 |
| 2017-12-28 | $15.20 | $15.66 | $15.11 | $15.54 | $14.68 | 11,960,580 |
| 2017-12-27 | $15.28 | $15.38 | $15.04 | $15.11 | $14.28 | 8,359,890 |
| 2017-12-26 | $15.25 | $15.25 | $15.04 | $15.20 | $14.36 | 8,626,060 |
| 2017-12-25 | $14.72 | $15.28 | $14.72 | $15.18 | $14.34 | 15,622,010 |
| 2017-12-22 | $14.86 | $14.86 | $14.58 | $14.68 | $13.87 | 5,754,660 |
| 2017-12-21 | $14.81 | $14.98 | $14.71 | $14.86 | $14.04 | 8,503,540 |
| 2017-12-20 | $14.75 | $15.04 | $14.68 | $14.89 | $14.07 | 10,447,820 |
| 2017-12-19 | $14.48 | $14.85 | $14.47 | $14.79 | $13.98 | 10,619,140 |
| 2017-12-18 | $14.42 | $14.83 | $14.41 | $14.50 | $13.70 | 8,432,590 |
| 2017-12-15 | $14.26 | $14.50 | $14.26 | $14.40 | $13.61 | 6,604,680 |
| 2017-12-14 | $14.39 | $14.48 | $14.30 | $14.36 | $13.57 | 3,821,740 |
| 2017-12-13 | $14.29 | $14.44 | $14.24 | $14.41 | $13.62 | 6,091,090 |
| 2017-12-12 | $14.44 | $14.46 | $14.20 | $14.23 | $13.45 | 3,962,550 |
| 2017-12-11 | $14.14 | $14.52 | $14.14 | $14.44 | $13.64 | 7,598,820 |
| 2017-12-08 | $13.89 | $14.26 | $13.85 | $14.21 | $13.43 | 6,169,290 |
| 2017-12-07 | $13.93 | $14.00 | $13.85 | $13.92 | $13.15 | 3,130,250 |
| 2017-12-06 | $13.82 | $14.06 | $13.72 | $13.96 | $13.19 | 6,384,550 |
| 2017-12-05 | $14.21 | $14.45 | $13.91 | $13.95 | $13.18 | 9,247,930 |
| 2017-12-04 | $14.18 | $14.56 | $14.06 | $14.29 | $13.50 | 8,949,880 |
| 2017-12-01 | $14.20 | $14.33 | $14.18 | $14.23 | $13.45 | 5,017,810 |
| 2017-11-30 | $14.28 | $14.38 | $14.12 | $14.21 | $13.43 | 4,257,710 |
| 2017-11-29 | $14.25 | $14.31 | $13.94 | $14.28 | $13.49 | 7,041,440 |
| 2017-11-28 | $13.99 | $14.26 | $13.99 | $14.25 | $13.46 | 4,995,040 |
| 2017-11-27 | $14.10 | $14.29 | $13.86 | $14.03 | $13.26 | 6,380,250 |
| 2017-11-24 | $14.26 | $14.43 | $13.88 | $14.11 | $13.33 | 12,178,720 |
| 2017-11-23 | $15.10 | $15.10 | $14.21 | $14.36 | $13.57 | 21,281,450 |
| 2017-11-22 | $15.56 | $15.73 | $15.12 | $15.24 | $14.40 | 12,154,980 |
| 2017-11-21 | $15.24 | $15.70 | $15.15 | $15.62 | $14.76 | 12,108,780 |
| 2017-11-20 | $15.40 | $15.43 | $14.93 | $15.35 | $14.50 | 10,974,230 |
| 2017-11-17 | $16.30 | $16.30 | $15.55 | $15.59 | $14.73 | 19,404,670 |
| 2017-11-16 | $15.67 | $16.50 | $15.62 | $16.41 | $15.51 | 24,719,250 |
| 2017-11-15 | $15.59 | $15.83 | $15.56 | $15.78 | $14.91 | 10,766,420 |
| 2017-11-14 | $15.90 | $15.93 | $15.40 | $15.45 | $14.60 | 14,527,000 |
| 2017-11-13 | $16.32 | $16.36 | $15.91 | $15.98 | $15.10 | 12,804,050 |
| 2017-11-10 | $15.70 | $16.31 | $15.62 | $16.28 | $15.38 | 17,345,730 |
| 2017-11-09 | $15.93 | $16.04 | $15.61 | $15.78 | $14.91 | 8,209,960 |
| 2017-11-08 | $15.93 | $16.17 | $15.85 | $15.98 | $15.10 | 9,288,830 |
| 2017-11-07 | $16.06 | $16.48 | $15.82 | $15.99 | $15.11 | 19,821,910 |
| 2017-11-06 | $15.54 | $16.20 | $15.42 | $16.18 | $15.29 | 18,612,900 |
| 2017-11-03 | $15.23 | $15.59 | $15.13 | $15.57 | $14.71 | 13,738,610 |
| 2017-11-02 | $15.09 | $15.41 | $15.06 | $15.22 | $14.38 | 9,039,700 |
| 2017-11-01 | $15.53 | $15.73 | $15.17 | $15.20 | $14.36 | 14,143,960 |
| 2017-10-31 | $15.33 | $15.54 | $15.22 | $15.54 | $14.68 | 9,124,640 |
| 2017-10-30 | $16.05 | $16.05 | $15.36 | $15.38 | $14.53 | 19,974,590 |
| 2017-10-27 | $16.30 | $16.33 | $15.81 | $16.09 | $15.20 | 25,100,210 |
| 2017-10-26 | $16.41 | $16.89 | $16.33 | $16.53 | $15.62 | 19,838,400 |
| 2017-10-25 | $16.35 | $16.47 | $16.01 | $16.20 | $15.31 | 10,781,510 |
| 2017-10-24 | $16.68 | $16.71 | $16.27 | $16.37 | $15.47 | 12,723,180 |
| 2017-10-23 | $16.58 | $16.88 | $16.53 | $16.71 | $15.79 | 11,440,210 |
| 2017-10-20 | $16.77 | $16.86 | $16.32 | $16.60 | $15.69 | 13,275,210 |
| 2017-10-19 | $16.59 | $17.28 | $16.56 | $16.99 | $16.05 | 18,810,210 |
| 2017-10-18 | $16.72 | $16.85 | $16.36 | $16.66 | $15.74 | 11,645,030 |
| 2017-10-17 | $16.78 | $16.95 | $16.57 | $16.77 | $15.85 | 9,641,450 |
| 2017-10-16 | $17.30 | $17.86 | $16.66 | $16.70 | $15.78 | 22,267,060 |
| 2017-10-13 | $17.12 | $17.45 | $17.05 | $17.26 | $16.31 | 19,094,370 |
| 2017-10-12 | $16.98 | $17.23 | $16.70 | $17.15 | $16.21 | 17,841,300 |
| 2017-10-11 | $16.43 | $17.97 | $16.25 | $17.12 | $16.18 | 35,195,190 |
| 2017-10-10 | $16.06 | $16.55 | $16.02 | $16.43 | $15.52 | 18,519,640 |
| 2017-10-09 | $16.23 | $16.39 | $16.00 | $16.07 | $15.18 | 12,989,320 |
| 2017-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.12 | 0 |
| 2017-10-05 | $16.00 | $16.00 | $16.00 | $16.00 | $15.12 | 0 |
| 2017-10-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.12 | 0 |
| 2017-10-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.12 | 0 |
| 2017-10-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.12 | 0 |
| 2017-09-29 | $16.17 | $16.38 | $15.95 | $16.00 | $15.12 | 14,033,090 |
| 2017-09-28 | $15.60 | $16.34 | $15.54 | $16.14 | $15.25 | 17,721,040 |
| 2017-09-27 | $15.59 | $15.73 | $15.53 | $15.60 | $14.74 | 8,991,850 |
| 2017-09-26 | $16.30 | $16.37 | $15.70 | $15.72 | $14.85 | 16,268,650 |
| 2017-09-25 | $16.15 | $16.56 | $16.07 | $16.36 | $15.46 | 18,373,960 |
| 2017-09-22 | $16.30 | $16.59 | $16.05 | $16.27 | $15.37 | 11,651,670 |
| 2017-09-21 | $16.45 | $16.55 | $16.20 | $16.44 | $15.53 | 16,047,620 |
| 2017-09-20 | $16.00 | $16.74 | $16.00 | $16.58 | $15.67 | 29,343,680 |
| 2017-09-19 | $16.19 | $16.39 | $15.82 | $15.94 | $15.06 | 14,639,930 |
| 2017-09-18 | $15.53 | $16.15 | $15.51 | $16.08 | $15.19 | 18,555,110 |
| 2017-09-15 | $15.74 | $16.15 | $15.58 | $15.63 | $14.77 | 10,393,230 |
| 2017-09-14 | $15.81 | $15.95 | $15.61 | $15.74 | $14.87 | 11,824,940 |
| 2017-09-13 | $15.78 | $16.39 | $15.72 | $16.00 | $15.12 | 24,181,270 |
| 2017-09-12 | $15.15 | $15.91 | $15.10 | $15.88 | $15.01 | 17,982,510 |
| 2017-09-11 | $15.05 | $15.34 | $14.86 | $15.22 | $14.38 | 10,624,960 |
| 2017-09-08 | $15.25 | $15.36 | $15.02 | $15.11 | $14.28 | 11,339,850 |
| 2017-09-07 | $15.86 | $15.88 | $15.35 | $15.36 | $14.51 | 15,998,850 |
| 2017-09-06 | $16.14 | $16.25 | $15.82 | $15.88 | $15.01 | 13,789,050 |
| 2017-09-05 | $16.01 | $16.49 | $16.01 | $16.27 | $15.37 | 13,865,550 |
| 2017-09-04 | $16.29 | $16.30 | $16.00 | $16.13 | $15.24 | 11,604,730 |
| 2017-09-01 | $15.64 | $16.30 | $15.61 | $16.29 | $15.39 | 15,486,710 |
| 2017-08-31 | $15.96 | $15.96 | $15.48 | $15.72 | $14.85 | 10,798,780 |
| 2017-08-30 | $15.81 | $16.02 | $15.73 | $15.90 | $15.02 | 11,232,000 |
| 2017-08-29 | $15.84 | $16.20 | $15.59 | $15.88 | $15.01 | 11,617,750 |
| 2017-08-28 | $15.90 | $16.35 | $15.88 | $15.96 | $15.08 | 13,904,510 |
| 2017-08-25 | $15.49 | $15.94 | $15.39 | $15.83 | $14.96 | 14,518,400 |
| 2017-08-24 | $16.11 | $16.11 | $15.32 | $15.37 | $14.52 | 17,193,590 |
| 2017-08-23 | $16.00 | $16.29 | $15.91 | $16.09 | $15.20 | 12,790,210 |
| 2017-08-22 | $16.44 | $16.45 | $15.73 | $16.05 | $15.17 | 20,794,530 |
| 2017-08-21 | $16.62 | $16.88 | $16.20 | $16.43 | $15.52 | 14,592,090 |
| 2017-08-18 | $16.70 | $17.10 | $16.50 | $16.67 | $15.75 | 11,517,400 |
| 2017-08-17 | $16.97 | $17.17 | $16.61 | $16.86 | $15.93 | 15,494,570 |
| 2017-08-16 | $17.26 | $17.41 | $16.88 | $17.23 | $16.28 | 17,479,590 |
| 2017-08-15 | $16.86 | $17.59 | $16.51 | $17.41 | $16.45 | 30,529,040 |
| 2017-08-14 | $15.80 | $17.10 | $15.79 | $16.88 | $15.95 | 31,445,100 |
| 2017-08-11 | $15.97 | $16.57 | $15.30 | $15.60 | $14.74 | 25,569,930 |
| 2017-08-10 | $15.45 | $16.69 | $15.30 | $16.19 | $15.30 | 32,243,370 |
| 2017-08-09 | $14.68 | $15.50 | $14.54 | $15.40 | $14.55 | 22,731,080 |
| 2017-08-08 | $14.93 | $15.15 | $14.63 | $14.77 | $13.96 | 12,845,160 |
| 2017-08-07 | $14.25 | $15.12 | $14.23 | $15.01 | $14.18 | 17,900,200 |
| 2017-08-04 | $14.41 | $14.50 | $14.27 | $14.35 | $13.56 | 10,654,280 |
| 2017-08-03 | $14.65 | $14.86 | $14.32 | $14.48 | $13.68 | 15,199,000 |
| 2017-08-02 | $14.96 | $15.16 | $14.58 | $14.70 | $13.89 | 14,229,330 |
| 2017-08-01 | $15.06 | $15.30 | $14.80 | $15.06 | $14.23 | 15,884,960 |
| 2017-07-31 | $15.16 | $15.78 | $14.80 | $15.20 | $14.36 | 28,558,100 |
| 2017-07-28 | $14.25 | $15.05 | $14.12 | $15.01 | $14.18 | 23,478,060 |
| 2017-07-27 | $14.06 | $14.48 | $13.95 | $14.29 | $13.50 | 9,641,660 |
| 2017-07-26 | $14.40 | $14.49 | $13.95 | $14.17 | $13.39 | 10,676,330 |
| 2017-07-25 | $14.12 | $14.55 | $13.99 | $14.42 | $13.63 | 14,369,210 |
| 2017-07-24 | $14.13 | $14.68 | $14.10 | $14.15 | $13.37 | 21,515,170 |
| 2017-07-21 | $13.81 | $14.25 | $13.75 | $14.24 | $13.46 | 26,789,120 |
| 2017-07-20 | $13.51 | $13.80 | $13.40 | $13.78 | $13.02 | 14,186,050 |
| 2017-07-19 | $12.98 | $13.65 | $12.84 | $13.54 | $12.79 | 15,160,430 |
| 2017-07-18 | $13.10 | $13.27 | $12.70 | $13.02 | $12.30 | 9,664,740 |
| 2017-07-17 | $13.28 | $13.57 | $12.95 | $13.10 | $12.38 | 13,347,000 |
| 2017-07-14 | $13.21 | $13.43 | $13.02 | $13.38 | $12.64 | 12,694,050 |
| 2017-07-13 | $12.76 | $13.15 | $12.71 | $13.15 | $12.43 | 10,707,350 |
| 2017-07-12 | $12.73 | $12.82 | $12.57 | $12.76 | $12.06 | 4,497,270 |
| 2017-07-11 | $12.79 | $12.86 | $12.71 | $12.75 | $12.05 | 5,152,540 |
| 2017-07-10 | $12.67 | $12.82 | $12.59 | $12.81 | $12.10 | 5,260,070 |
| 2017-07-07 | $12.82 | $12.82 | $12.56 | $12.69 | $11.99 | 7,357,570 |
| 2017-07-06 | $12.99 | $13.03 | $12.73 | $12.80 | $12.09 | 7,084,050 |
| 2017-07-05 | $13.01 | $13.05 | $12.90 | $13.03 | $12.31 | 3,766,120 |
| 2017-07-04 | $13.03 | $13.13 | $12.96 | $13.03 | $12.31 | 4,792,450 |
| 2017-07-03 | $13.08 | $13.15 | $12.85 | $13.10 | $12.38 | 8,531,990 |
| 2017-06-30 | $13.00 | $13.35 | $12.93 | $13.20 | $12.47 | 11,938,350 |
| 2017-06-29 | $12.73 | $13.06 | $12.73 | $13.03 | $12.31 | 8,219,140 |
| 2017-06-28 | $12.89 | $12.91 | $12.70 | $12.76 | $12.06 | 6,636,690 |
| 2017-06-27 | $12.89 | $12.95 | $12.78 | $12.92 | $12.21 | 10,124,740 |
| 2017-06-26 | $12.54 | $12.89 | $12.44 | $12.85 | $12.14 | 13,240,160 |
| 2017-06-23 | $12.70 | $12.76 | $12.30 | $12.57 | $11.88 | 8,265,310 |
| 2017-06-22 | $12.71 | $12.97 | $12.70 | $12.77 | $12.07 | 11,625,330 |
| 2017-06-21 | $12.78 | $12.80 | $12.55 | $12.73 | $12.03 | 4,501,190 |
| 2017-06-20 | $12.75 | $12.80 | $12.69 | $12.76 | $12.06 | 3,252,790 |
| 2017-06-19 | $12.76 | $12.85 | $12.69 | $12.73 | $12.03 | 4,104,990 |
| 2017-06-16 | $12.68 | $12.88 | $12.68 | $12.75 | $12.05 | 4,221,390 |
| 2017-06-15 | $12.80 | $12.94 | $12.70 | $12.81 | $12.10 | 5,284,070 |
| 2017-06-14 | $12.83 | $13.03 | $12.72 | $12.85 | $12.14 | 7,693,280 |
| 2017-06-13 | $12.75 | $12.92 | $12.66 | $12.80 | $12.09 | 5,976,990 |
| 2017-06-12 | $12.56 | $13.10 | $12.56 | $12.81 | $12.10 | 12,471,330 |
| 2017-06-09 | $12.43 | $12.74 | $12.33 | $12.55 | $11.86 | 7,088,550 |
| 2017-06-08 | $12.36 | $12.45 | $12.29 | $12.43 | $11.75 | 5,725,230 |
| 2017-06-07 | $12.04 | $12.40 | $12.00 | $12.36 | $11.68 | 8,383,900 |
| 2017-06-06 | $11.97 | $12.05 | $11.91 | $12.05 | $11.39 | 4,339,790 |
| 2017-06-05 | $11.99 | $12.11 | $11.94 | $11.97 | $11.31 | 3,804,410 |
| 2017-06-02 | $11.90 | $11.99 | $11.65 | $11.97 | $11.31 | 5,599,960 |
| 2017-06-01 | $12.26 | $12.30 | $11.80 | $11.89 | $11.23 | 6,269,790 |
| 2017-05-31 | $12.40 | $12.48 | $12.25 | $12.28 | $11.60 | 4,313,860 |
| 2017-05-30 | $12.31 | $12.31 | $12.31 | $12.31 | $11.63 | 0 |
| 2017-05-29 | $12.31 | $12.31 | $12.31 | $12.31 | $11.63 | 0 |
| 2017-05-26 | $12.37 | $12.46 | $12.25 | $12.31 | $11.63 | 3,558,700 |
| 2017-05-25 | $12.22 | $12.42 | $12.12 | $12.40 | $11.72 | 4,598,190 |
| 2017-05-24 | $12.16 | $12.26 | $12.01 | $12.19 | $11.52 | 4,116,650 |
| 2017-05-23 | $12.28 | $12.49 | $12.11 | $12.28 | $11.60 | 5,402,620 |
| 2017-05-22 | $12.32 | $12.48 | $12.13 | $12.27 | $11.59 | 3,761,740 |
| 2017-05-19 | $12.40 | $12.44 | $12.21 | $12.29 | $11.61 | 3,665,990 |
| 2017-05-18 | $12.49 | $12.74 | $12.29 | $12.35 | $11.67 | 6,344,890 |
| 2017-05-17 | $12.67 | $12.70 | $12.52 | $12.54 | $11.85 | 5,448,780 |
| 2017-05-16 | $12.37 | $12.71 | $12.33 | $12.68 | $11.98 | 5,954,970 |
| 2017-05-15 | $12.17 | $12.46 | $12.15 | $12.37 | $11.69 | 3,800,000 |
| 2017-05-12 | $12.26 | $12.33 | $12.01 | $12.17 | $11.50 | 3,678,850 |
| 2017-05-11 | $12.18 | $12.50 | $12.06 | $12.46 | $11.59 | 5,083,530 |
| 2017-05-10 | $12.67 | $12.73 | $12.33 | $12.37 | $11.51 | 4,006,810 |
| 2017-05-09 | $12.44 | $12.64 | $12.42 | $12.63 | $11.75 | 4,148,750 |
| 2017-05-08 | $12.78 | $12.83 | $12.45 | $12.49 | $11.62 | 5,950,170 |
| 2017-05-05 | $12.94 | $13.02 | $12.75 | $12.77 | $11.88 | 7,348,490 |
| 2017-05-04 | $13.30 | $13.33 | $12.91 | $12.95 | $12.05 | 9,064,430 |
| 2017-05-03 | $13.30 | $13.47 | $13.20 | $13.39 | $12.46 | 9,335,920 |
| 2017-05-02 | $13.65 | $13.65 | $13.20 | $13.26 | $12.34 | 11,328,670 |
| 2017-05-01 | $13.67 | $13.67 | $13.67 | $13.67 | $12.72 | 0 |
| 2017-04-28 | $13.75 | $13.77 | $13.49 | $13.67 | $12.72 | 10,537,470 |
| 2017-04-27 | $13.31 | $13.83 | $13.29 | $13.77 | $12.81 | 16,018,550 |
| 2017-04-26 | $12.93 | $13.99 | $12.93 | $13.58 | $12.63 | 26,271,790 |
| 2017-04-25 | $12.65 | $12.87 | $12.60 | $12.72 | $11.83 | 5,682,680 |
| 2017-04-24 | $13.10 | $13.11 | $12.38 | $12.61 | $11.73 | 7,522,690 |
| 2017-04-21 | $13.66 | $13.74 | $13.13 | $13.27 | $12.35 | 8,637,980 |
| 2017-04-20 | $13.13 | $13.77 | $13.13 | $13.63 | $12.68 | 15,516,010 |
| 2017-04-19 | $13.05 | $13.27 | $12.91 | $13.17 | $12.25 | 5,046,370 |
| 2017-04-18 | $12.93 | $13.29 | $12.86 | $13.09 | $12.18 | 6,228,400 |
| 2017-04-17 | $12.84 | $13.07 | $12.84 | $12.92 | $12.02 | 2,410,940 |
| 2017-04-14 | $13.19 | $13.19 | $12.91 | $12.93 | $12.03 | 3,897,860 |
| 2017-04-13 | $13.05 | $13.22 | $12.91 | $13.21 | $12.29 | 4,786,400 |
| 2017-04-12 | $12.85 | $13.17 | $12.71 | $13.05 | $12.14 | 5,830,960 |
| 2017-04-11 | $12.82 | $12.95 | $12.63 | $12.88 | $11.98 | 4,059,560 |
| 2017-04-10 | $13.17 | $13.22 | $12.80 | $12.88 | $11.98 | 7,365,150 |
| 2017-04-07 | $13.12 | $13.25 | $13.12 | $13.18 | $12.26 | 4,023,820 |
| 2017-04-06 | $13.32 | $13.40 | $13.10 | $13.22 | $12.30 | 6,573,320 |
| 2017-04-05 | $13.15 | $13.40 | $13.09 | $13.35 | $12.42 | 5,174,240 |
| 2017-04-04 | $13.19 | $13.19 | $13.19 | $13.19 | $12.27 | 0 |
| 2017-04-03 | $13.19 | $13.19 | $13.19 | $13.19 | $12.27 | 0 |
| 2017-03-31 | $13.29 | $13.29 | $13.08 | $13.19 | $12.27 | 4,977,480 |
| 2017-03-30 | $13.65 | $13.68 | $13.10 | $13.19 | $12.27 | 8,612,580 |
| 2017-03-29 | $13.70 | $13.78 | $13.52 | $13.70 | $12.75 | 4,732,740 |
| 2017-03-28 | $13.65 | $13.76 | $13.60 | $13.70 | $12.75 | 3,659,600 |
| 2017-03-27 | $13.92 | $13.99 | $13.61 | $13.70 | $12.75 | 9,209,170 |
| 2017-03-24 | $13.82 | $14.03 | $13.79 | $13.92 | $12.95 | 7,097,300 |
| 2017-03-23 | $14.08 | $14.22 | $13.71 | $13.92 | $12.95 | 11,927,800 |
| 2017-03-22 | $14.22 | $14.27 | $14.00 | $14.13 | $13.15 | 12,518,060 |
| 2017-03-21 | $13.62 | $14.32 | $13.55 | $14.30 | $13.30 | 16,605,710 |
| 2017-03-20 | $13.68 | $13.84 | $13.47 | $13.64 | $12.69 | 5,516,490 |
| 2017-03-17 | $13.86 | $13.97 | $13.72 | $13.73 | $12.77 | 5,041,480 |
| 2017-03-16 | $13.82 | $13.98 | $13.80 | $13.88 | $12.91 | 4,684,620 |
| 2017-03-15 | $13.74 | $13.91 | $13.70 | $13.78 | $12.82 | 3,348,280 |
| 2017-03-14 | $13.97 | $14.08 | $13.75 | $13.83 | $12.87 | 5,430,060 |
| 2017-03-13 | $13.91 | $14.14 | $13.61 | $14.01 | $13.03 | 7,550,090 |
| 2017-03-10 | $13.92 | $14.20 | $13.81 | $13.90 | $12.93 | 7,452,780 |
| 2017-03-09 | $14.08 | $14.15 | $13.75 | $13.92 | $12.95 | 6,815,670 |
| 2017-03-08 | $14.35 | $14.37 | $14.05 | $14.15 | $13.16 | 12,859,310 |
| 2017-03-07 | $13.98 | $14.45 | $13.91 | $14.40 | $13.40 | 16,270,380 |
| 2017-03-06 | $13.92 | $14.02 | $13.76 | $14.00 | $13.03 | 6,050,630 |
| 2017-03-03 | $13.71 | $14.03 | $13.63 | $13.96 | $12.99 | 8,858,580 |
| 2017-03-02 | $13.88 | $13.93 | $13.62 | $13.72 | $12.76 | 7,274,240 |
| 2017-03-01 | $13.89 | $14.05 | $13.84 | $13.90 | $12.93 | 6,021,860 |
| 2017-02-28 | $13.80 | $14.07 | $13.80 | $13.92 | $12.95 | 4,965,040 |
| 2017-02-27 | $14.23 | $14.32 | $13.70 | $13.80 | $12.84 | 9,679,580 |
| 2017-02-24 | $14.25 | $14.38 | $14.09 | $14.18 | $13.19 | 9,884,400 |
| 2017-02-23 | $14.10 | $14.97 | $14.06 | $14.43 | $13.43 | 24,812,340 |
| 2017-02-22 | $13.44 | $14.27 | $13.38 | $14.26 | $13.27 | 28,602,260 |
| 2017-02-21 | $13.44 | $13.68 | $13.36 | $13.43 | $12.49 | 8,317,000 |
| 2017-02-20 | $13.01 | $13.48 | $13.01 | $13.44 | $12.50 | 11,119,610 |
| 2017-02-17 | $13.13 | $13.45 | $13.04 | $13.05 | $12.14 | 7,558,210 |
| 2017-02-16 | $13.10 | $13.24 | $13.01 | $13.17 | $12.25 | 5,532,560 |
| 2017-02-15 | $13.31 | $13.44 | $13.06 | $13.18 | $12.26 | 12,143,960 |
| 2017-02-14 | $12.90 | $13.44 | $12.74 | $13.31 | $12.38 | 21,437,000 |
| 2017-02-13 | $12.49 | $12.98 | $12.40 | $12.90 | $12.00 | 13,523,200 |
| 2017-02-10 | $12.33 | $12.61 | $12.30 | $12.50 | $11.63 | 8,226,690 |
| 2017-02-09 | $12.22 | $12.35 | $12.16 | $12.33 | $11.47 | 4,671,780 |
| 2017-02-08 | $12.16 | $12.22 | $12.06 | $12.22 | $11.37 | 3,034,070 |
| 2017-02-07 | $12.19 | $12.24 | $12.12 | $12.15 | $11.30 | 3,734,860 |
| 2017-02-06 | $12.20 | $12.24 | $12.00 | $12.21 | $11.36 | 4,760,420 |
| 2017-02-03 | $12.28 | $12.33 | $12.20 | $12.21 | $11.36 | 2,055,800 |
| 2017-02-02 | $12.28 | $12.28 | $12.28 | $12.28 | $11.43 | 0 |
| 2017-02-01 | $12.28 | $12.28 | $12.28 | $12.28 | $11.43 | 0 |
| 2017-01-31 | $12.28 | $12.28 | $12.28 | $12.28 | $11.43 | 0 |
| 2017-01-30 | $12.28 | $12.28 | $12.28 | $12.28 | $11.43 | 0 |
| 2017-01-27 | $12.28 | $12.28 | $12.28 | $12.28 | $11.43 | 0 |
| 2017-01-26 | $12.33 | $12.35 | $12.24 | $12.28 | $11.43 | 3,124,950 |
| 2017-01-25 | $12.28 | $12.35 | $12.22 | $12.27 | $11.42 | 2,555,570 |
| 2017-01-24 | $12.26 | $12.44 | $12.22 | $12.26 | $11.41 | 3,381,610 |
| 2017-01-23 | $12.18 | $12.35 | $12.15 | $12.30 | $11.44 | 3,399,430 |
| 2017-01-20 | $12.00 | $12.23 | $11.92 | $12.17 | $11.32 | 3,166,330 |
| 2017-01-19 | $12.30 | $12.30 | $12.01 | $12.06 | $11.22 | 2,899,920 |
| 2017-01-18 | $11.96 | $12.29 | $11.86 | $12.20 | $11.35 | 5,610,260 |
| 2017-01-17 | $11.76 | $11.97 | $11.62 | $11.96 | $11.13 | 4,866,140 |
| 2017-01-16 | $12.27 | $12.28 | $11.32 | $11.76 | $10.94 | 7,460,690 |
| 2017-01-13 | $12.56 | $12.58 | $12.23 | $12.26 | $11.41 | 5,166,970 |
| 2017-01-12 | $12.70 | $12.80 | $12.51 | $12.52 | $11.65 | 6,600,490 |
| 2017-01-11 | $13.01 | $13.10 | $12.70 | $12.74 | $11.85 | 7,144,540 |
| 2017-01-10 | $13.11 | $13.13 | $13.02 | $13.04 | $12.13 | 5,130,770 |
| 2017-01-09 | $13.04 | $13.15 | $13.01 | $13.10 | $12.19 | 4,180,990 |
| 2017-01-06 | $13.15 | $13.19 | $13.07 | $13.08 | $12.17 | 5,905,810 |
| 2017-01-05 | $13.28 | $13.30 | $13.15 | $13.18 | $12.26 | 8,196,750 |
| 2017-01-04 | $13.19 | $13.30 | $13.06 | $13.30 | $12.37 | 9,863,270 |
| 2017-01-03 | $13.17 | $13.28 | $13.12 | $13.19 | $12.27 | 5,775,810 |
| 2017-01-02 | $13.12 | $13.12 | $13.12 | $13.12 | $12.21 | 0 |
| 2016-12-30 | $13.00 | $13.23 | $13.00 | $13.12 | $12.21 | 7,551,120 |
| 2016-12-29 | $13.06 | $13.08 | $12.93 | $13.00 | $12.09 | 4,796,780 |
| 2016-12-28 | $13.13 | $13.24 | $12.95 | $13.02 | $12.11 | 10,323,890 |
| 2016-12-27 | $13.79 | $13.85 | $13.13 | $13.20 | $12.28 | 24,782,130 |
| 2016-12-26 | $13.95 | $13.99 | $13.71 | $13.96 | $12.99 | 8,511,190 |
| 2016-12-23 | $13.84 | $14.02 | $13.72 | $14.01 | $13.03 | 12,532,680 |
| 2016-12-22 | $13.87 | $13.89 | $13.71 | $13.86 | $12.90 | 8,724,090 |
| 2016-12-21 | $14.05 | $14.10 | $13.76 | $13.89 | $12.92 | 11,548,360 |
| 2016-12-20 | $14.10 | $14.20 | $13.91 | $14.01 | $13.03 | 11,539,890 |
| 2016-12-19 | $13.86 | $14.36 | $13.85 | $14.27 | $13.28 | 20,470,730 |
| 2016-12-16 | $14.18 | $14.18 | $13.90 | $13.93 | $12.96 | 14,222,650 |
| 2016-12-15 | $14.15 | $14.43 | $13.75 | $14.25 | $13.26 | 24,292,240 |
| 2016-12-14 | $14.21 | $14.54 | $14.08 | $14.15 | $13.16 | 28,451,990 |
| 2016-12-13 | $13.50 | $14.59 | $13.11 | $14.50 | $13.49 | 41,697,170 |
| 2016-12-12 | $14.07 | $14.18 | $13.45 | $13.56 | $12.62 | 20,793,050 |
| 2016-12-09 | $13.47 | $14.02 | $13.47 | $14.00 | $13.03 | 25,059,750 |
| 2016-12-08 | $13.34 | $13.76 | $13.28 | $13.46 | $12.52 | 11,691,390 |
| 2016-12-07 | $13.30 | $13.33 | $13.21 | $13.32 | $12.39 | 2,992,250 |
| 2016-12-06 | $13.29 | $13.34 | $13.21 | $13.30 | $12.37 | 3,054,300 |
| 2016-12-05 | $13.18 | $13.27 | $13.07 | $13.22 | $12.30 | 4,007,680 |
| 2016-12-02 | $13.30 | $13.36 | $13.11 | $13.12 | $12.21 | 4,950,810 |
| 2016-12-01 | $13.25 | $13.39 | $13.24 | $13.30 | $12.37 | 4,986,140 |
| 2016-11-30 | $13.50 | $13.52 | $13.21 | $13.30 | $12.37 | 7,335,150 |
| 2016-11-29 | $13.45 | $13.66 | $13.37 | $13.52 | $12.58 | 11,520,910 |
| 2016-11-28 | $13.41 | $13.46 | $13.33 | $13.41 | $12.48 | 4,831,980 |
| 2016-11-25 | $13.34 | $13.43 | $13.10 | $13.39 | $12.46 | 5,450,550 |
| 2016-11-24 | $13.41 | $13.49 | $13.30 | $13.33 | $12.40 | 4,935,590 |
| 2016-11-23 | $13.30 | $13.50 | $13.27 | $13.40 | $12.47 | 7,395,610 |
| 2016-11-22 | $13.29 | $13.30 | $13.22 | $13.30 | $12.37 | 4,475,750 |
| 2016-11-21 | $13.24 | $13.32 | $13.20 | $13.26 | $12.34 | 4,191,240 |
| 2016-11-18 | $13.50 | $13.52 | $13.31 | $13.34 | $12.41 | 3,981,220 |
| 2016-11-17 | $13.42 | $13.52 | $13.35 | $13.50 | $12.56 | 4,055,330 |
| 2016-11-16 | $13.44 | $13.54 | $13.38 | $13.43 | $12.49 | 5,502,230 |
| 2016-11-15 | $13.38 | $13.52 | $13.28 | $13.51 | $12.57 | 6,377,450 |
| 2016-11-14 | $13.21 | $13.38 | $13.19 | $13.36 | $12.43 | 6,291,280 |
| 2016-11-11 | $13.27 | $13.28 | $13.15 | $13.26 | $12.34 | 4,499,680 |
| 2016-11-10 | $13.20 | $13.25 | $13.16 | $13.23 | $12.31 | 4,837,240 |
| 2016-11-09 | $13.24 | $13.26 | $12.98 | $13.12 | $12.21 | 5,856,610 |
| 2016-11-08 | $13.22 | $13.35 | $13.18 | $13.30 | $12.37 | 5,429,990 |
| 2016-11-07 | $13.17 | $13.22 | $13.10 | $13.17 | $12.25 | 3,591,730 |
| 2016-11-04 | $13.25 | $13.32 | $13.14 | $13.16 | $12.24 | 4,067,700 |
| 2016-11-03 | $13.17 | $13.34 | $13.10 | $13.28 | $12.36 | 4,387,850 |
| 2016-11-02 | $13.35 | $13.39 | $13.19 | $13.22 | $12.30 | 5,446,840 |
| 2016-11-01 | $13.21 | $13.43 | $13.21 | $13.42 | $12.49 | 3,943,520 |
| 2016-10-31 | $13.33 | $13.43 | $12.90 | $13.31 | $12.38 | 0 |
| 2016-10-28 | $13.55 | $13.63 | $13.41 | $13.43 | $12.49 | 5,729,680 |
| 2016-10-27 | $13.74 | $13.74 | $13.46 | $13.56 | $12.62 | 9,154,650 |
| 2016-10-26 | $13.46 | $14.24 | $13.46 | $13.78 | $12.82 | 20,634,070 |
| 2016-10-25 | $13.40 | $13.50 | $13.35 | $13.45 | $12.51 | 6,155,590 |
| 2016-10-24 | $13.27 | $13.39 | $13.21 | $13.38 | $12.45 | 3,570,710 |
| 2016-10-21 | $13.26 | $13.31 | $13.16 | $13.24 | $12.32 | 2,821,150 |
| 2016-10-20 | $13.39 | $13.43 | $13.22 | $13.24 | $12.32 | 3,805,980 |
| 2016-10-19 | $13.42 | $13.45 | $13.31 | $13.37 | $12.44 | 3,277,530 |
| 2016-10-18 | $13.24 | $13.47 | $13.24 | $13.46 | $12.52 | 6,172,960 |
| 2016-10-17 | $13.22 | $13.36 | $13.13 | $13.24 | $12.32 | 2,523,800 |
| 2016-10-14 | $13.31 | $13.35 | $13.09 | $13.22 | $12.30 | 2,601,020 |
| 2016-10-13 | $13.28 | $13.41 | $13.25 | $13.30 | $12.37 | 2,222,920 |
| 2016-10-12 | $13.30 | $13.37 | $13.22 | $13.32 | $12.39 | 2,999,260 |
| 2016-10-11 | $13.36 | $13.43 | $13.27 | $13.32 | $12.39 | 3,962,600 |
| 2016-10-10 | $13.30 | $13.45 | $13.21 | $13.40 | $12.47 | 4,926,720 |
| 2016-10-07 | $13.23 | $13.23 | $13.23 | $13.23 | $12.31 | 0 |
| 2016-10-06 | $13.23 | $13.23 | $13.23 | $13.23 | $12.31 | 0 |
| 2016-10-05 | $13.23 | $13.23 | $13.23 | $13.23 | $12.31 | 0 |
| 2016-10-04 | $13.23 | $13.23 | $13.23 | $13.23 | $12.31 | 0 |
| 2016-10-03 | $13.23 | $13.23 | $13.23 | $13.23 | $12.31 | 0 |
| 2016-09-30 | $12.89 | $13.33 | $12.82 | $13.23 | $12.31 | 5,653,250 |
| 2016-09-29 | $12.68 | $12.94 | $12.68 | $12.88 | $11.98 | 4,373,140 |
| 2016-09-28 | $12.79 | $12.79 | $12.61 | $12.67 | $11.79 | 3,894,230 |
| 2016-09-27 | $12.80 | $12.90 | $12.60 | $12.82 | $11.93 | 3,547,470 |
| 2016-09-26 | $13.20 | $13.25 | $12.80 | $12.81 | $11.92 | 3,875,710 |
| 2016-09-23 | $13.37 | $13.37 | $13.21 | $13.23 | $12.31 | 2,065,900 |
| 2016-09-22 | $13.28 | $13.37 | $13.23 | $13.33 | $12.40 | 3,944,120 |
| 2016-09-21 | $13.25 | $13.27 | $13.18 | $13.21 | $12.29 | 2,385,340 |
| 2016-09-20 | $13.27 | $13.30 | $13.20 | $13.21 | $12.29 | 1,888,850 |
| 2016-09-19 | $13.20 | $13.35 | $13.20 | $13.27 | $12.35 | 2,177,040 |
| 2016-09-16 | $13.18 | $13.18 | $13.18 | $13.18 | $12.26 | 0 |
| 2016-09-15 | $13.18 | $13.18 | $13.18 | $13.18 | $12.26 | 0 |
| 2016-09-14 | $13.37 | $13.37 | $13.11 | $13.18 | $12.26 | 3,203,820 |
| 2016-09-13 | $13.36 | $13.43 | $13.28 | $13.38 | $12.45 | 2,532,450 |
| 2016-09-12 | $13.48 | $13.59 | $13.29 | $13.30 | $12.37 | 5,236,690 |
| 2016-09-09 | $13.95 | $13.95 | $13.67 | $13.69 | $12.74 | 4,592,860 |
| 2016-09-08 | $13.84 | $13.98 | $13.83 | $13.90 | $12.93 | 3,414,100 |
| 2016-09-07 | $13.96 | $13.96 | $13.81 | $13.88 | $12.91 | 5,542,150 |
| 2016-09-06 | $13.88 | $14.00 | $13.60 | $14.00 | $13.03 | 6,993,150 |
| 2016-09-05 | $13.93 | $14.01 | $13.86 | $13.90 | $12.93 | 3,460,650 |
| 2016-09-02 | $14.02 | $14.11 | $13.81 | $13.90 | $12.93 | 5,427,880 |
| 2016-09-01 | $14.50 | $14.53 | $13.94 | $14.01 | $13.03 | 12,819,680 |
| 2016-08-31 | $14.19 | $14.68 | $14.17 | $14.54 | $13.53 | 15,746,460 |
| 2016-08-30 | $13.87 | $14.15 | $13.87 | $14.12 | $13.14 | 6,237,140 |
| 2016-08-29 | $13.88 | $13.99 | $13.78 | $13.84 | $12.88 | 3,509,560 |
| 2016-08-26 | $13.68 | $13.89 | $13.65 | $13.85 | $12.89 | 4,980,710 |
| 2016-08-25 | $13.74 | $13.78 | $13.48 | $13.59 | $12.64 | 3,726,580 |
| 2016-08-24 | $13.80 | $13.85 | $13.69 | $13.80 | $12.84 | 3,491,760 |
| 2016-08-23 | $13.92 | $13.95 | $13.70 | $13.79 | $12.83 | 4,781,630 |
| 2016-08-22 | $14.01 | $14.07 | $13.83 | $13.90 | $12.93 | 4,472,870 |
| 2016-08-19 | $13.96 | $13.96 | $13.85 | $13.92 | $12.95 | 3,616,700 |
| 2016-08-18 | $14.01 | $14.08 | $13.87 | $13.98 | $13.01 | 5,424,670 |
| 2016-08-17 | $13.98 | $14.15 | $13.92 | $14.09 | $13.11 | 6,706,880 |
| 2016-08-16 | $13.95 | $14.05 | $13.80 | $13.97 | $13.00 | 7,354,840 |
| 2016-08-15 | $13.55 | $14.07 | $13.52 | $13.94 | $12.97 | 7,689,100 |
| 2016-08-12 | $13.40 | $13.56 | $13.35 | $13.55 | $12.61 | 3,864,560 |
| 2016-08-11 | $13.63 | $13.83 | $13.40 | $13.44 | $12.50 | 4,933,550 |
| 2016-08-10 | $13.76 | $13.76 | $13.61 | $13.64 | $12.69 | 4,757,800 |
| 2016-08-09 | $13.49 | $13.84 | $13.41 | $13.78 | $12.82 | 7,729,760 |
| 2016-08-08 | $13.35 | $13.49 | $13.08 | $13.48 | $12.54 | 5,733,320 |
| 2016-08-05 | $13.32 | $13.44 | $13.27 | $13.33 | $12.40 | 4,031,300 |
| 2016-08-04 | $13.33 | $13.42 | $13.27 | $13.32 | $12.39 | 3,593,270 |
| 2016-08-03 | $13.39 | $13.46 | $13.21 | $13.33 | $12.40 | 3,901,490 |
| 2016-08-02 | $13.24 | $13.43 | $13.16 | $13.39 | $12.46 | 3,700,410 |
| 2016-08-01 | $13.45 | $13.56 | $13.06 | $13.25 | $12.33 | 5,468,610 |
| 2016-07-29 | $13.70 | $13.87 | $13.55 | $13.58 | $12.63 | 6,385,290 |
| 2016-07-28 | $13.51 | $13.80 | $13.39 | $13.69 | $12.74 | 9,480,750 |
| 2016-07-27 | $14.71 | $14.72 | $13.43 | $13.51 | $12.57 | 19,354,250 |
| 2016-07-26 | $14.70 | $14.78 | $14.51 | $14.77 | $13.74 | 10,659,750 |
| 2016-07-25 | $14.57 | $14.83 | $14.50 | $14.65 | $13.63 | 4,649,320 |
| 2016-07-22 | $14.95 | $14.99 | $14.50 | $14.56 | $13.55 | 7,864,750 |
| 2016-07-21 | $14.61 | $15.18 | $14.61 | $15.00 | $13.96 | 10,377,830 |
| 2016-07-20 | $14.63 | $14.90 | $14.63 | $14.68 | $13.66 | 5,396,290 |
| 2016-07-19 | $14.85 | $14.97 | $14.47 | $14.64 | $13.62 | 9,291,360 |
| 2016-07-18 | $15.30 | $15.32 | $14.85 | $14.90 | $13.86 | 8,342,780 |
| 2016-07-15 | $15.05 | $15.35 | $15.00 | $15.28 | $14.22 | 9,711,660 |
| 2016-07-14 | $15.01 | $15.35 | $15.00 | $15.10 | $14.05 | 9,095,430 |
| 2016-07-13 | $15.47 | $15.58 | $14.85 | $15.16 | $14.10 | 14,088,460 |
| 2016-07-12 | $15.28 | $16.08 | $15.20 | $15.44 | $14.37 | 23,410,080 |
| 2016-07-11 | $14.60 | $15.83 | $14.60 | $15.43 | $14.36 | 25,158,480 |
| 2016-07-08 | $14.65 | $14.95 | $14.40 | $14.73 | $13.70 | 13,291,860 |
| 2016-07-07 | $15.00 | $15.27 | $14.69 | $14.72 | $13.70 | 21,122,550 |
| 2016-07-06 | $13.98 | $15.51 | $13.88 | $15.30 | $14.23 | 33,179,030 |
| 2016-07-05 | $13.50 | $14.11 | $13.48 | $14.10 | $13.12 | 18,756,340 |
| 2016-07-04 | $13.24 | $13.66 | $13.18 | $13.59 | $12.64 | 14,012,500 |
| 2016-07-01 | $13.30 | $13.49 | $13.22 | $13.26 | $12.34 | 9,788,450 |
| 2016-06-30 | $12.84 | $13.58 | $12.81 | $13.42 | $12.49 | 16,981,500 |
| 2016-06-29 | $12.80 | $12.86 | $12.73 | $12.84 | $11.95 | 5,081,540 |
| 2016-06-28 | $12.66 | $12.80 | $12.58 | $12.76 | $11.87 | 7,341,620 |
| 2016-06-27 | $12.45 | $12.84 | $12.44 | $12.82 | $11.93 | 8,878,920 |
| 2016-06-24 | $12.84 | $13.08 | $12.30 | $12.70 | $11.82 | 7,225,460 |
| 2016-06-23 | $13.12 | $13.13 | $12.83 | $12.93 | $12.03 | 5,182,710 |
| 2016-06-22 | $12.83 | $13.15 | $12.82 | $13.14 | $12.23 | 5,587,820 |
| 2016-06-21 | $13.26 | $13.35 | $12.85 | $12.94 | $12.04 | 7,572,890 |
| 2016-06-20 | $13.15 | $13.26 | $12.89 | $13.21 | $12.29 | 7,089,550 |
| 2016-06-17 | $13.16 | $13.58 | $12.91 | $13.13 | $12.22 | 12,744,000 |
| 2016-06-16 | $12.77 | $13.45 | $12.50 | $13.12 | $12.21 | 15,676,790 |
| 2016-06-15 | $12.29 | $13.00 | $12.20 | $12.84 | $11.95 | 10,304,890 |
| 2016-06-14 | $12.30 | $12.56 | $12.05 | $12.54 | $11.67 | 7,042,900 |
| 2016-06-13 | $13.32 | $13.45 | $12.29 | $12.31 | $11.45 | 11,558,500 |
| 2016-06-10 | $13.51 | $13.51 | $13.51 | $13.51 | $12.57 | 0 |
| 2016-06-09 | $13.51 | $13.51 | $13.51 | $13.51 | $12.57 | 0 |
| 2016-06-08 | $13.53 | $13.83 | $13.47 | $13.51 | $12.57 | 10,011,840 |
| 2016-06-07 | $13.63 | $13.85 | $13.46 | $13.65 | $12.70 | 10,717,840 |
| 2016-06-06 | $13.56 | $13.77 | $13.31 | $13.71 | $12.76 | 15,532,060 |
| 2016-06-03 | $12.77 | $13.79 | $12.53 | $13.57 | $12.63 | 20,650,590 |
| 2016-06-02 | $12.43 | $12.77 | $12.32 | $12.76 | $11.87 | 10,880,390 |
| 2016-06-01 | $12.43 | $12.43 | $12.43 | $12.43 | $11.56 | 0 |
| 2016-05-31 | $11.90 | $12.46 | $11.88 | $12.43 | $11.56 | 9,609,320 |
| 2016-05-30 | $12.05 | $12.20 | $11.81 | $11.93 | $11.10 | 3,953,050 |
| 2016-05-27 | $11.96 | $12.25 | $11.95 | $12.16 | $11.31 | 4,666,530 |
| 2016-05-26 | $12.27 | $12.39 | $11.60 | $12.10 | $11.26 | 7,559,670 |
| 2016-05-25 | $12.62 | $12.76 | $12.13 | $12.52 | $11.65 | 5,783,030 |
| 2016-05-24 | $12.80 | $12.88 | $12.45 | $12.52 | $11.65 | 4,912,630 |
| 2016-05-23 | $12.73 | $12.94 | $12.70 | $12.84 | $11.95 | 5,777,280 |
| 2016-05-20 | $12.50 | $12.79 | $12.35 | $12.76 | $11.87 | 5,564,010 |
| 2016-05-19 | $12.62 | $12.80 | $12.59 | $12.65 | $11.77 | 6,940,120 |
| 2016-05-18 | $13.17 | $13.17 | $12.32 | $12.62 | $11.74 | 9,824,980 |
| 2016-05-17 | $13.58 | $13.58 | $13.10 | $13.25 | $12.33 | 8,985,900 |
| 2016-05-16 | $13.01 | $13.65 | $13.00 | $13.62 | $12.67 | 10,553,630 |
| 2016-05-13 | $13.15 | $13.90 | $13.00 | $13.16 | $12.24 | 12,537,990 |
| 2016-05-12 | $13.00 | $13.34 | $12.65 | $13.15 | $12.23 | 13,638,360 |
| 2016-05-11 | $13.75 | $14.32 | $13.51 | $13.72 | $12.76 | 20,252,160 |
| 2016-05-10 | $13.35 | $13.99 | $13.04 | $13.64 | $12.69 | 15,822,160 |
| 2016-05-09 | $14.19 | $14.54 | $13.74 | $13.74 | $12.78 | 20,610,050 |
| 2016-05-06 | $16.95 | $17.17 | $15.08 | $15.27 | $14.21 | 14,125,600 |
| 2016-05-05 | $37.56 | $41.58 | $37.56 | $41.05 | $12.60 | 11,415,880 |
| 2016-05-04 | $38.00 | $38.70 | $37.51 | $37.90 | $11.64 | 6,647,950 |
| 2016-05-03 | $35.79 | $38.53 | $35.50 | $38.12 | $11.70 | 7,522,540 |
| 2016-05-02 | $35.81 | $35.81 | $35.81 | $35.81 | $11.00 | 0 |
| 2016-04-29 | $34.50 | $36.82 | $34.15 | $35.81 | $11.00 | 6,073,150 |
| 2016-04-28 | $33.90 | $34.05 | $32.90 | $33.79 | $10.37 | 2,539,150 |
| 2016-04-27 | $34.00 | $34.60 | $33.80 | $34.09 | $10.47 | 2,784,360 |
| 2016-04-26 | $32.21 | $34.18 | $32.21 | $34.09 | $10.47 | 4,326,430 |
| 2016-04-25 | $32.27 | $32.28 | $31.60 | $32.17 | $9.88 | 1,022,010 |
| 2016-04-22 | $31.48 | $32.20 | $31.18 | $32.19 | $9.88 | 1,332,270 |
| 2016-04-21 | $31.47 | $32.07 | $31.30 | $31.64 | $9.71 | 1,430,100 |
| 2016-04-20 | $33.18 | $33.20 | $30.98 | $31.48 | $9.67 | 2,659,900 |
| 2016-04-19 | $32.92 | $33.20 | $32.83 | $33.13 | $10.17 | 1,302,350 |
| 2016-04-18 | $33.01 | $33.29 | $32.71 | $32.88 | $10.10 | 1,463,220 |
| 2016-04-15 | $33.70 | $33.80 | $33.06 | $33.37 | $10.25 | 1,711,700 |
| 2016-04-14 | $33.96 | $34.00 | $33.04 | $33.69 | $10.34 | 1,600,050 |
| 2016-04-13 | $32.97 | $34.09 | $32.97 | $33.54 | $10.30 | 2,871,210 |
| 2016-04-12 | $33.67 | $33.86 | $32.57 | $32.89 | $10.10 | 2,261,610 |
| 2016-04-11 | $33.47 | $34.14 | $33.34 | $33.84 | $10.39 | 2,171,070 |
| 2016-04-08 | $33.70 | $33.73 | $32.60 | $33.12 | $10.17 | 3,047,430 |
| 2016-04-07 | $34.85 | $35.08 | $33.84 | $33.87 | $10.40 | 3,532,470 |
| 2016-04-06 | $33.95 | $35.01 | $33.74 | $34.85 | $10.70 | 3,261,530 |
| 2016-04-05 | $34.07 | $34.60 | $33.58 | $34.22 | $10.51 | 3,434,690 |
| 2016-04-04 | $34.06 | $34.06 | $34.06 | $34.06 | $10.46 | 0 |
| 2016-04-01 | $33.00 | $34.58 | $33.00 | $34.06 | $10.46 | 4,183,090 |
| 2016-03-31 | $32.52 | $34.77 | $32.43 | $33.42 | $10.26 | 5,523,490 |
| 2016-03-30 | $31.68 | $33.04 | $31.12 | $32.85 | $10.09 | 4,993,680 |
| 2016-03-29 | $33.43 | $33.43 | $31.11 | $31.33 | $9.62 | 6,984,630 |
| 2016-03-28 | $29.45 | $30.95 | $29.15 | $30.39 | $9.33 | 4,401,440 |
| 2016-03-25 | $29.15 | $29.51 | $28.83 | $29.17 | $8.96 | 1,638,210 |
| 2016-03-24 | $28.11 | $29.46 | $28.10 | $29.32 | $9.00 | 3,015,310 |
| 2016-03-23 | $28.70 | $28.80 | $28.01 | $28.45 | $8.74 | 1,565,430 |
| 2016-03-22 | $28.58 | $29.10 | $28.35 | $28.70 | $8.81 | 2,346,550 |
| 2016-03-21 | $28.40 | $28.72 | $28.22 | $28.58 | $8.78 | 2,202,280 |
| 2016-03-18 | $27.73 | $28.48 | $27.62 | $28.33 | $8.70 | 1,800,230 |
| 2016-03-17 | $27.13 | $27.76 | $26.91 | $27.68 | $8.50 | 1,445,150 |
| 2016-03-16 | $26.90 | $27.26 | $26.60 | $27.10 | $8.32 | 946,400 |
| 2016-03-15 | $27.25 | $27.37 | $26.81 | $26.90 | $8.26 | 1,026,940 |
| 2016-03-14 | $26.82 | $27.65 | $26.72 | $27.38 | $8.41 | 2,231,070 |
| 2016-03-11 | $27.25 | $27.25 | $26.41 | $26.53 | $8.15 | 1,660,880 |
| 2016-03-10 | $27.40 | $28.31 | $27.20 | $27.39 | $8.41 | 1,387,490 |
| 2016-03-09 | $28.00 | $28.00 | $27.21 | $27.31 | $8.39 | 998,510 |
| 2016-03-08 | $28.95 | $28.96 | $27.50 | $28.31 | $8.69 | 1,568,070 |
| 2016-03-07 | $29.00 | $29.66 | $28.61 | $28.91 | $8.88 | 2,247,810 |
| 2016-03-04 | $28.22 | $29.33 | $27.00 | $29.24 | $8.98 | 2,919,500 |
| 2016-03-03 | $28.70 | $29.75 | $28.52 | $28.62 | $8.79 | 2,519,610 |
| 2016-03-02 | $27.88 | $29.36 | $27.56 | $28.95 | $8.89 | 3,016,640 |
| 2016-03-01 | $26.55 | $28.00 | $25.72 | $27.97 | $8.59 | 2,401,430 |
| 2016-02-29 | $25.68 | $26.88 | $24.80 | $26.76 | $8.22 | 2,227,370 |
| 2016-02-26 | $25.96 | $26.17 | $25.00 | $25.82 | $7.93 | 1,116,020 |
| 2016-02-25 | $28.15 | $28.15 | $25.70 | $25.75 | $7.91 | 1,422,580 |
| 2016-02-24 | $28.09 | $28.16 | $27.51 | $28.08 | $8.62 | 1,375,540 |
| 2016-02-23 | $27.70 | $28.60 | $27.70 | $28.13 | $8.64 | 1,608,070 |
| 2016-02-22 | $27.47 | $27.91 | $27.38 | $27.87 | $8.56 | 1,121,460 |
| 2016-02-19 | $27.24 | $27.49 | $27.00 | $27.36 | $8.40 | 1,237,810 |
| 2016-02-18 | $27.53 | $27.67 | $27.12 | $27.23 | $8.36 | 1,013,900 |
| 2016-02-17 | $27.25 | $27.44 | $26.86 | $27.44 | $8.43 | 1,146,560 |
| 2016-02-16 | $26.46 | $27.44 | $26.46 | $27.29 | $8.38 | 1,557,010 |
| 2016-02-15 | $26.09 | $26.47 | $25.51 | $26.37 | $8.10 | 928,440 |
| 2016-02-12 | $26.96 | $26.96 | $26.96 | $26.96 | $8.28 | 0 |
| 2016-02-11 | $26.96 | $26.96 | $26.96 | $26.96 | $8.28 | 0 |
| 2016-02-10 | $26.96 | $26.96 | $26.96 | $26.96 | $8.28 | 0 |
| 2016-02-09 | $26.96 | $26.96 | $26.96 | $26.96 | $8.28 | 0 |
| 2016-02-08 | $26.96 | $26.96 | $26.96 | $26.96 | $8.28 | 0 |
| 2016-02-05 | $27.50 | $27.54 | $26.82 | $26.96 | $8.28 | 1,123,560 |
| 2016-02-04 | $26.50 | $29.14 | $26.22 | $27.72 | $8.51 | 1,589,370 |
| 2016-02-03 | $26.07 | $26.69 | $25.77 | $26.49 | $8.13 | 932,460 |
| 2016-02-02 | $25.37 | $26.39 | $25.21 | $26.37 | $8.10 | 1,344,680 |
| 2016-02-01 | $25.72 | $25.75 | $25.00 | $25.30 | $7.77 | 970,650 |
| 2016-01-29 | $24.40 | $25.69 | $24.40 | $25.43 | $7.81 | 1,010,900 |
| 2016-01-28 | $25.51 | $25.87 | $24.24 | $24.30 | $7.46 | 932,670 |
| 2016-01-27 | $26.35 | $26.70 | $24.31 | $25.86 | $7.94 | 1,476,040 |
| 2016-01-26 | $28.15 | $28.42 | $25.88 | $26.28 | $8.07 | 1,375,410 |
| 2016-01-25 | $27.80 | $28.82 | $27.80 | $28.42 | $8.73 | 1,948,710 |
| 2016-01-22 | $27.20 | $27.69 | $26.66 | $27.62 | $8.48 | 1,275,710 |
| 2016-01-21 | $27.36 | $28.14 | $27.15 | $27.26 | $8.37 | 1,537,390 |
| 2016-01-20 | $27.90 | $28.24 | $27.50 | $27.71 | $8.51 | 1,441,760 |
| 2016-01-19 | $27.21 | $28.28 | $27.15 | $28.19 | $8.66 | 1,657,040 |
| 2016-01-18 | $26.51 | $27.80 | $26.48 | $27.36 | $8.40 | 1,823,960 |
| 2016-01-15 | $27.13 | $27.88 | $26.70 | $27.24 | $8.36 | 1,852,360 |
| 2016-01-14 | $25.60 | $27.88 | $25.28 | $27.64 | $8.49 | 2,350,730 |
| 2016-01-13 | $26.90 | $27.20 | $26.00 | $26.10 | $8.01 | 1,630,510 |
| 2016-01-12 | $26.44 | $26.99 | $25.89 | $26.72 | $8.20 | 1,517,290 |
| 2016-01-11 | $27.89 | $27.97 | $25.98 | $26.01 | $7.99 | 2,504,730 |
| 2016-01-08 | $29.00 | $29.45 | $26.80 | $28.30 | $8.69 | 2,880,660 |
| 2016-01-07 | $30.40 | $30.40 | $27.70 | $27.90 | $8.57 | 406,600 |
| 2016-01-06 | $30.38 | $30.98 | $29.90 | $30.76 | $9.44 | 1,465,400 |
| 2016-01-05 | $28.86 | $31.00 | $28.67 | $30.16 | $9.26 | 2,928,410 |
| 2016-01-04 | $33.51 | $33.60 | $30.18 | $30.18 | $9.27 | 1,668,730 |
| 2016-01-01 | $33.53 | $33.53 | $33.53 | $33.53 | $10.30 | 0 |
| 2015-12-31 | $34.39 | $34.50 | $33.50 | $33.53 | $10.30 | 1,055,980 |
| 2015-12-30 | $34.19 | $34.56 | $34.00 | $34.26 | $10.52 | 1,425,680 |
| 2015-12-29 | $33.46 | $34.46 | $33.19 | $34.22 | $10.51 | 1,531,500 |
| 2015-12-28 | $35.10 | $35.60 | $33.34 | $33.45 | $10.27 | 2,158,960 |
| 2015-12-25 | $35.30 | $35.48 | $34.97 | $35.08 | $10.77 | 1,391,160 |
| 2015-12-24 | $35.00 | $35.39 | $34.42 | $35.25 | $10.82 | 1,573,540 |
| 2015-12-23 | $35.78 | $35.95 | $34.90 | $34.97 | $10.74 | 2,508,650 |
| 2015-12-22 | $35.85 | $36.28 | $35.25 | $36.04 | $11.07 | 4,664,780 |
| 2015-12-21 | $33.28 | $36.40 | $33.08 | $36.28 | $11.14 | 7,384,460 |
| 2015-12-18 | $33.78 | $34.08 | $33.11 | $33.57 | $10.31 | 2,577,560 |
| 2015-12-17 | $33.43 | $33.99 | $33.37 | $33.80 | $10.38 | 2,213,460 |
| 2015-12-16 | $33.13 | $33.47 | $32.90 | $33.27 | $10.22 | 2,145,490 |
| 2015-12-15 | $33.23 | $33.40 | $32.80 | $33.11 | $10.17 | 1,813,970 |
| 2015-12-14 | $32.07 | $33.45 | $32.07 | $33.22 | $10.20 | 3,026,330 |
| 2015-12-11 | $31.77 | $32.38 | $31.52 | $32.36 | $9.94 | 1,887,640 |
| 2015-12-10 | $32.43 | $32.99 | $31.50 | $31.84 | $9.78 | 3,870,100 |
| 2015-12-09 | $32.77 | $32.99 | $32.16 | $32.73 | $10.05 | 2,540,000 |
| 2015-12-08 | $34.59 | $34.59 | $32.45 | $33.12 | $10.17 | 5,440,660 |
| 2015-12-07 | $34.61 | $35.15 | $34.13 | $34.90 | $10.72 | 2,878,190 |
| 2015-12-04 | $35.88 | $36.00 | $34.51 | $35.04 | $10.76 | 2,328,810 |
| 2015-12-03 | $35.04 | $36.40 | $34.60 | $36.22 | $11.12 | 2,508,540 |
| 2015-12-02 | $35.50 | $35.95 | $34.47 | $35.24 | $10.82 | 1,810,430 |
| 2015-12-01 | $35.25 | $36.88 | $35.03 | $36.07 | $11.08 | 3,415,680 |
| 2015-11-30 | $34.10 | $36.27 | $33.61 | $35.92 | $11.03 | 6,220,580 |
| 2015-11-27 | $37.46 | $37.46 | $34.16 | $34.36 | $10.55 | 2,683,940 |
| 2015-11-26 | $37.95 | $38.22 | $37.12 | $37.75 | $11.59 | 2,250,450 |
| 2015-11-25 | $37.25 | $38.50 | $36.84 | $38.19 | $11.73 | 3,153,910 |
| 2015-11-24 | $36.51 | $37.36 | $36.02 | $37.27 | $11.44 | 2,053,460 |
| 2015-11-23 | $36.27 | $38.00 | $36.26 | $36.79 | $11.30 | 4,150,630 |
| 2015-11-20 | $36.47 | $36.56 | $35.51 | $36.33 | $11.15 | 2,127,220 |
| 2015-11-19 | $35.90 | $37.59 | $35.90 | $36.55 | $11.22 | 3,749,110 |
| 2015-11-18 | $36.88 | $37.21 | $36.11 | $36.22 | $11.12 | 3,348,640 |
| 2015-11-17 | $35.66 | $38.10 | $35.63 | $37.16 | $11.41 | 7,123,970 |
| 2015-11-16 | $33.60 | $35.33 | $33.33 | $35.30 | $10.84 | 3,227,400 |
| 2015-11-13 | $34.20 | $34.80 | $32.83 | $34.50 | $10.59 | 3,717,860 |
| 2015-11-12 | $33.81 | $35.70 | $33.80 | $35.06 | $10.76 | 6,143,620 |
| 2015-11-11 | $32.55 | $34.18 | $32.40 | $34.07 | $10.46 | 5,112,350 |
| 2015-11-10 | $32.57 | $33.08 | $32.24 | $32.60 | $10.01 | 2,727,170 |
| 2015-11-09 | $32.80 | $33.60 | $32.09 | $33.08 | $10.16 | 4,508,910 |
| 2015-11-06 | $32.60 | $33.37 | $32.40 | $33.27 | $10.22 | 3,588,450 |
| 2015-11-05 | $32.40 | $33.19 | $31.98 | $32.84 | $10.08 | 4,297,120 |
| 2015-11-04 | $30.30 | $32.99 | $30.10 | $32.89 | $10.10 | 8,593,200 |
| 2015-11-03 | $29.85 | $30.91 | $29.50 | $30.22 | $9.28 | 4,000,850 |
| 2015-11-02 | $28.80 | $30.44 | $28.61 | $29.78 | $9.14 | 4,327,880 |
| 2015-10-30 | $29.16 | $29.49 | $28.80 | $29.18 | $8.96 | 1,937,170 |
| 2015-10-29 | $29.40 | $29.70 | $29.02 | $29.40 | $9.03 | 3,154,090 |
| 2015-10-28 | $29.20 | $30.47 | $29.17 | $29.35 | $9.01 | 5,634,110 |
| 2015-10-27 | $28.80 | $29.40 | $27.65 | $28.79 | $8.84 | 2,907,000 |
| 2015-10-26 | $29.00 | $29.60 | $28.43 | $29.06 | $8.92 | 3,340,560 |
| 2015-10-23 | $27.80 | $28.96 | $27.73 | $28.86 | $8.86 | 3,250,850 |
| 2015-10-22 | $26.95 | $27.80 | $26.95 | $27.76 | $8.52 | 2,148,820 |
| 2015-10-21 | $29.27 | $29.39 | $26.80 | $27.11 | $8.32 | 4,340,540 |
| 2015-10-20 | $29.11 | $29.28 | $28.51 | $29.27 | $8.99 | 2,231,560 |
| 2015-10-19 | $28.65 | $30.07 | $28.56 | $29.27 | $8.99 | 5,478,470 |
| 2015-10-16 | $28.39 | $28.46 | $27.86 | $28.35 | $8.70 | 2,930,300 |
| 2015-10-15 | $27.46 | $28.21 | $27.30 | $28.20 | $8.66 | 2,574,190 |
| 2015-10-14 | $28.01 | $28.19 | $27.43 | $27.47 | $8.43 | 2,607,560 |
| 2015-10-13 | $28.00 | $28.20 | $27.80 | $28.19 | $8.66 | 2,170,340 |
| 2015-10-12 | $27.30 | $28.50 | $27.01 | $28.35 | $8.70 | 4,015,180 |
| 2015-10-09 | $26.75 | $27.18 | $26.61 | $27.09 | $8.32 | 1,772,700 |
| 2015-10-08 | $26.58 | $27.10 | $26.41 | $26.75 | $8.21 | 2,291,590 |
| 2015-10-07 | $25.90 | $25.90 | $25.90 | $25.90 | $7.95 | 0 |
| 2015-10-06 | $25.90 | $25.90 | $25.90 | $25.90 | $7.95 | 0 |
| 2015-10-05 | $25.90 | $25.90 | $25.90 | $25.90 | $7.95 | 0 |
| 2015-10-02 | $25.90 | $25.90 | $25.90 | $25.90 | $7.95 | 0 |
| 2015-10-01 | $25.90 | $25.90 | $25.90 | $25.90 | $7.95 | 0 |
| 2015-09-30 | $26.14 | $26.40 | $25.69 | $25.90 | $7.95 | 1,124,700 |
| 2015-09-29 | $25.80 | $26.89 | $25.50 | $26.11 | $8.02 | 1,245,450 |
| 2015-09-28 | $26.17 | $26.25 | $25.26 | $26.19 | $8.04 | 1,016,670 |
| 2015-09-25 | $26.75 | $27.19 | $25.78 | $26.17 | $8.04 | 1,590,690 |
| 2015-09-24 | $26.60 | $27.00 | $26.02 | $26.71 | $8.20 | 1,247,280 |
| 2015-09-23 | $26.61 | $26.92 | $26.25 | $26.32 | $8.08 | 1,591,430 |
| 2015-09-22 | $26.80 | $27.35 | $26.50 | $27.02 | $8.30 | 2,342,410 |
| 2015-09-21 | $25.50 | $26.96 | $25.26 | $26.91 | $8.26 | 1,955,600 |
| 2015-09-18 | $26.01 | $26.20 | $25.67 | $26.11 | $8.02 | 1,500,340 |
| 2015-09-17 | $26.75 | $27.15 | $26.00 | $26.01 | $7.99 | 2,855,500 |
| 2015-09-16 | $24.90 | $27.49 | $24.80 | $27.13 | $8.33 | 2,479,110 |
| 2015-09-15 | $24.88 | $25.80 | $24.70 | $24.99 | $7.67 | 2,024,370 |
| 2015-09-14 | $27.40 | $27.77 | $24.60 | $25.23 | $7.75 | 2,304,200 |
| 2015-09-11 | $27.33 | $27.89 | $27.01 | $27.30 | $8.38 | 1,501,760 |
| 2015-09-10 | $28.00 | $28.27 | $27.42 | $27.52 | $8.45 | 2,200,630 |
| 2015-09-09 | $28.21 | $29.19 | $27.54 | $28.79 | $8.84 | 4,498,890 |
| 2015-09-08 | $26.92 | $29.05 | $26.00 | $28.21 | $8.66 | 2,990,830 |
| 2015-09-07 | $27.00 | $27.99 | $26.75 | $26.97 | $8.28 | 3,531,040 |
| 2015-09-04 | $26.76 | $26.76 | $26.76 | $26.76 | $8.22 | 0 |
| 2015-09-03 | $26.76 | $26.76 | $26.76 | $26.76 | $8.22 | 0 |
| 2015-09-02 | $24.28 | $26.80 | $23.80 | $26.76 | $8.22 | 5,229,530 |
| 2015-09-01 | $25.88 | $26.08 | $24.39 | $24.54 | $7.53 | 2,092,970 |
| 2015-08-31 | $27.22 | $27.22 | $26.05 | $26.09 | $8.01 | 2,392,730 |
| 2015-08-28 | $26.29 | $27.80 | $26.02 | $27.71 | $8.51 | 4,098,580 |
| 2015-08-27 | $25.46 | $26.19 | $24.63 | $26.00 | $7.98 | 3,063,020 |
| 2015-08-26 | $24.68 | $26.00 | $23.99 | $24.90 | $7.65 | 3,578,620 |
| 2015-08-25 | $24.38 | $26.37 | $23.76 | $24.03 | $7.38 | 4,138,050 |
| 2015-08-24 | $27.60 | $27.94 | $25.73 | $25.73 | $7.90 | 3,488,800 |
| 2015-08-21 | $29.90 | $30.10 | $28.26 | $28.59 | $8.78 | 2,206,290 |
| 2015-08-20 | $30.71 | $31.16 | $30.14 | $30.18 | $9.27 | 1,893,750 |
| 2015-08-19 | $29.70 | $31.30 | $29.00 | $30.89 | $9.48 | 3,357,330 |
| 2015-08-18 | $33.55 | $33.71 | $30.18 | $30.18 | $9.27 | 4,235,780 |
| 2015-08-17 | $33.77 | $33.77 | $33.00 | $33.53 | $10.30 | 2,359,100 |
| 2015-08-14 | $33.76 | $34.54 | $33.50 | $33.78 | $10.37 | 3,110,100 |
| 2015-08-13 | $33.03 | $33.69 | $32.81 | $33.66 | $10.34 | 2,475,320 |
| 2015-08-12 | $33.40 | $33.90 | $33.08 | $33.09 | $10.16 | 3,176,840 |
| 2015-08-11 | $33.95 | $34.20 | $33.49 | $33.66 | $10.34 | 3,723,130 |
| 2015-08-10 | $33.00 | $34.26 | $32.69 | $34.02 | $10.45 | 3,904,500 |
| 2015-08-07 | $32.18 | $32.74 | $32.12 | $32.66 | $10.03 | 2,574,170 |
| 2015-08-06 | $31.50 | $32.50 | $31.46 | $31.92 | $9.80 | 1,619,960 |
| 2015-08-05 | $33.49 | $33.60 | $32.30 | $32.49 | $9.98 | 3,203,090 |
| 2015-08-04 | $32.30 | $33.60 | $31.99 | $33.50 | $10.29 | 4,442,290 |
| 2015-08-03 | $31.00 | $32.27 | $30.40 | $32.22 | $9.89 | 3,542,100 |
| 2015-07-31 | $30.51 | $31.60 | $30.51 | $31.45 | $9.66 | 2,717,650 |
| 2015-07-30 | $32.29 | $32.83 | $30.82 | $31.14 | $9.56 | 4,124,290 |
| 2015-07-29 | $31.40 | $32.66 | $30.80 | $32.54 | $9.99 | 4,048,780 |
| 2015-07-28 | $31.00 | $32.00 | $29.10 | $31.13 | $9.56 | 5,776,430 |
Jiangsu Kings Luck Brewery JointStock Company Ltd (603369) News Headlines
Recent Jiangsu Kings Luck Brewery JointStock Company Ltd (603369) News
Similar Companies to Jiangsu Kings Luck Brewery JointStock Company Ltd (603369) 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 | -- | -- | -- |