Tianjin 712 Communication Broadcasting Company Ltd (603712) Exchange: SHG
Data as of Aug. 27, 2025
$24.38 ($-0.93) -3.67%
Tianjin 712 Communication Broadcasting Company Ltd - Daily Information
Click for more stock information on Tianjin 712 Communication Broadcasting Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $25.00 |
| Previous Close | $24.38 |
| High | $26.25 |
| Low | $24.33 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $24.38 |
| Adjusted High | $26.25 |
| Adjusted Low | $24.33 |
About Tianjin 712 Communication Broadcasting Company Ltd (603712)
Invest in Tianjin 712 Communication Broadcasting Company Ltd (603712)
Historical Stock Data for Tianjin 712 Communication Broadcasting Company Ltd (603712)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $25.00 | $26.25 | $24.33 | $24.38 | $24.38 | 66,296,140 |
| 2025-08-07 | $22.97 | $25.31 | $22.67 | $25.31 | $25.31 | 57,356,930 |
| 2025-08-06 | $22.78 | $23.30 | $22.50 | $23.01 | $23.01 | 37,157,990 |
| 2025-08-05 | $22.30 | $24.01 | $22.30 | $22.87 | $22.87 | 54,263,600 |
| 2025-08-04 | $20.63 | $22.06 | $20.60 | $22.03 | $22.03 | 33,273,820 |
| 2025-08-01 | $21.17 | $21.20 | $20.60 | $20.86 | $20.86 | 13,643,060 |
| 2025-07-31 | $21.30 | $21.53 | $21.07 | $21.19 | $21.19 | 18,446,680 |
| 2025-07-30 | $21.49 | $22.10 | $21.10 | $21.32 | $21.32 | 19,916,250 |
| 2025-07-29 | $20.90 | $21.50 | $20.89 | $21.49 | $21.49 | 14,548,810 |
| 2025-07-28 | $21.22 | $21.64 | $21.09 | $21.30 | $21.30 | 18,246,100 |
| 2025-07-25 | $21.08 | $21.25 | $20.91 | $21.17 | $21.17 | 12,080,680 |
| 2025-07-24 | $20.50 | $21.62 | $20.24 | $21.08 | $21.08 | 23,705,500 |
| 2025-07-23 | $20.62 | $20.65 | $20.21 | $20.26 | $20.26 | 10,764,630 |
| 2025-07-22 | $20.71 | $20.93 | $20.50 | $20.62 | $20.62 | 13,060,160 |
| 2025-07-21 | $20.66 | $21.05 | $20.56 | $20.79 | $20.79 | 12,012,700 |
| 2025-07-18 | $20.52 | $20.85 | $20.39 | $20.65 | $20.65 | 11,115,330 |
| 2025-07-17 | $19.99 | $20.73 | $19.90 | $20.56 | $20.56 | 16,665,440 |
| 2025-07-16 | $19.90 | $20.10 | $19.83 | $19.95 | $19.95 | 6,455,500 |
| 2025-07-15 | $20.05 | $20.27 | $19.68 | $19.94 | $19.94 | 19,980,900 |
| 2025-07-14 | $20.70 | $20.85 | $20.43 | $20.51 | $20.51 | 9,580,100 |
| 2025-07-11 | $20.50 | $20.80 | $20.48 | $20.68 | $20.68 | 10,521,890 |
| 2025-07-10 | $20.76 | $20.78 | $20.42 | $20.58 | $20.58 | 12,736,440 |
| 2025-07-09 | $21.07 | $21.20 | $20.73 | $20.84 | $20.84 | 11,640,300 |
| 2025-07-08 | $20.67 | $21.43 | $20.58 | $21.06 | $21.06 | 16,829,950 |
| 2025-07-07 | $21.21 | $21.25 | $20.73 | $20.84 | $20.84 | 13,042,700 |
| 2025-07-04 | $21.40 | $21.58 | $20.98 | $21.31 | $21.31 | 17,301,300 |
| 2025-07-03 | $20.82 | $22.30 | $20.82 | $21.66 | $21.66 | 36,810,080 |
| 2025-07-02 | $21.50 | $21.50 | $20.66 | $20.96 | $20.96 | 23,220,960 |
| 2025-06-30 | $20.21 | $21.18 | $20.16 | $21.01 | $21.01 | 32,149,610 |
| 2025-06-27 | $20.34 | $20.59 | $20.12 | $20.15 | $20.15 | 18,272,420 |
| 2025-06-26 | $19.99 | $20.92 | $19.95 | $20.33 | $20.33 | 28,289,450 |
| 2025-06-25 | $19.45 | $20.20 | $19.41 | $19.96 | $19.96 | 16,838,750 |
| 2025-06-24 | $19.08 | $19.50 | $18.86 | $19.44 | $19.44 | 12,912,900 |
| 2025-06-23 | $19.06 | $19.34 | $18.98 | $19.30 | $19.30 | 11,281,100 |
| 2025-06-20 | $19.39 | $19.54 | $19.08 | $19.21 | $19.21 | 9,022,000 |
| 2025-06-19 | $19.99 | $19.99 | $19.20 | $19.46 | $19.46 | 15,896,140 |
| 2025-06-18 | $20.09 | $20.45 | $20.02 | $20.07 | $20.07 | 12,949,360 |
| 2025-06-17 | $19.91 | $20.41 | $19.87 | $20.18 | $20.18 | 14,657,400 |
| 2025-06-13 | $20.04 | $20.25 | $19.75 | $19.83 | $19.83 | 18,544,850 |
| 2025-06-12 | $20.10 | $20.20 | $19.92 | $19.98 | $19.98 | 8,919,690 |
| 2025-06-11 | $20.14 | $20.39 | $20.08 | $20.22 | $20.22 | 7,980,000 |
| 2025-06-10 | $20.92 | $20.92 | $19.96 | $20.29 | $20.29 | 16,036,740 |
| 2025-06-09 | $20.80 | $21.21 | $20.80 | $20.96 | $20.96 | 14,947,500 |
| 2025-06-06 | $20.61 | $21.15 | $20.42 | $20.91 | $20.91 | 16,614,050 |
| 2025-06-05 | $20.33 | $20.68 | $19.98 | $20.60 | $20.60 | 13,637,680 |
| 2025-06-04 | $20.45 | $20.70 | $20.34 | $20.41 | $20.41 | 11,889,260 |
| 2025-06-03 | $20.37 | $20.89 | $20.28 | $20.65 | $20.65 | 21,211,200 |
| 2025-05-30 | $19.96 | $20.57 | $19.58 | $20.33 | $20.33 | 18,613,990 |
| 2025-05-29 | $19.52 | $19.88 | $19.51 | $19.85 | $19.85 | 8,798,590 |
| 2025-05-28 | $20.09 | $20.10 | $19.54 | $19.59 | $19.59 | 9,489,040 |
| 2025-05-27 | $20.05 | $20.21 | $19.77 | $20.14 | $20.14 | 10,154,440 |
| 2025-05-26 | $19.50 | $20.06 | $19.38 | $20.04 | $20.04 | 10,346,250 |
| 2025-05-23 | $19.66 | $20.07 | $19.60 | $19.63 | $19.63 | 13,509,830 |
| 2025-05-22 | $19.43 | $20.58 | $19.32 | $19.96 | $19.96 | 28,140,550 |
| 2025-05-21 | $19.85 | $19.85 | $19.46 | $19.47 | $19.47 | 14,336,930 |
| 2025-05-20 | $20.42 | $20.42 | $19.84 | $19.88 | $19.88 | 21,279,680 |
| 2025-05-19 | $20.25 | $20.63 | $20.13 | $20.53 | $20.53 | 20,341,500 |
| 2025-05-16 | $20.34 | $20.80 | $20.21 | $20.25 | $20.25 | 15,555,000 |
| 2025-05-15 | $20.88 | $20.98 | $20.29 | $20.42 | $20.42 | 23,966,800 |
| 2025-05-14 | $21.35 | $21.78 | $20.92 | $21.09 | $21.09 | 30,565,120 |
| 2025-05-13 | $22.84 | $23.22 | $21.33 | $21.45 | $21.45 | 69,557,910 |
| 2025-05-12 | $20.00 | $21.99 | $19.58 | $21.99 | $21.99 | 29,057,110 |
| 2025-05-09 | $20.50 | $20.63 | $19.81 | $19.99 | $19.99 | 21,416,310 |
| 2025-05-08 | $19.69 | $20.20 | $19.52 | $20.19 | $20.19 | 16,461,590 |
| 2025-05-07 | $19.30 | $20.10 | $19.10 | $19.68 | $19.68 | 16,171,180 |
| 2025-05-06 | $18.56 | $19.19 | $18.50 | $19.16 | $19.16 | 10,032,750 |
| 2025-04-30 | $18.41 | $18.58 | $18.30 | $18.45 | $18.45 | 5,554,740 |
| 2025-04-29 | $18.08 | $18.45 | $17.89 | $18.40 | $18.40 | 8,324,600 |
| 2025-04-28 | $18.91 | $19.10 | $18.40 | $18.40 | $18.40 | 8,489,830 |
| 2025-04-25 | $19.13 | $19.30 | $18.84 | $18.98 | $18.98 | 7,347,880 |
| 2025-04-24 | $19.11 | $19.45 | $18.80 | $19.32 | $19.32 | 9,820,570 |
| 2025-04-23 | $19.81 | $19.97 | $19.02 | $19.29 | $19.29 | 13,999,400 |
| 2025-04-22 | $20.09 | $20.19 | $19.60 | $19.88 | $19.88 | 11,471,100 |
| 2025-04-21 | $20.05 | $20.41 | $19.86 | $20.19 | $20.19 | 9,243,560 |
| 2025-04-18 | $19.99 | $20.48 | $19.51 | $20.00 | $20.00 | 10,357,370 |
| 2025-04-17 | $19.88 | $20.56 | $19.88 | $19.99 | $19.99 | 13,823,500 |
| 2025-04-16 | $20.35 | $20.35 | $19.72 | $19.94 | $19.94 | 9,315,650 |
| 2025-04-15 | $19.96 | $20.53 | $19.66 | $20.38 | $20.38 | 14,495,210 |
| 2025-04-14 | $20.15 | $20.40 | $19.83 | $19.98 | $19.98 | 14,276,560 |
| 2025-04-11 | $19.59 | $20.42 | $19.45 | $20.12 | $20.12 | 20,907,710 |
| 2025-04-10 | $19.49 | $20.26 | $19.28 | $19.71 | $19.71 | 26,482,650 |
| 2025-04-09 | $17.61 | $19.54 | $17.25 | $19.54 | $19.54 | 20,895,300 |
| 2025-04-08 | $17.86 | $18.51 | $17.34 | $17.76 | $17.76 | 11,630,880 |
| 2025-04-07 | $18.60 | $18.96 | $17.31 | $17.83 | $17.83 | 18,924,580 |
| 2025-04-03 | $19.06 | $19.48 | $18.72 | $19.23 | $19.23 | 10,499,330 |
| 2025-04-02 | $19.20 | $19.59 | $19.11 | $19.22 | $19.22 | 11,209,300 |
| 2025-04-01 | $18.85 | $19.59 | $18.85 | $19.39 | $19.39 | 12,562,800 |
| 2025-03-31 | $18.65 | $18.85 | $18.22 | $18.80 | $18.80 | 11,532,100 |
| 2025-03-28 | $19.09 | $19.28 | $18.64 | $18.72 | $18.72 | 8,408,300 |
| 2025-03-27 | $19.40 | $19.55 | $18.98 | $19.10 | $19.10 | 8,017,600 |
| 2025-03-26 | $19.67 | $20.05 | $19.40 | $19.48 | $19.48 | 8,567,410 |
| 2025-03-25 | $19.50 | $20.22 | $19.40 | $19.80 | $19.80 | 14,547,950 |
| 2025-03-24 | $19.85 | $19.99 | $19.02 | $19.51 | $19.51 | 13,460,640 |
| 2025-03-21 | $19.92 | $20.40 | $19.80 | $19.84 | $19.84 | 12,597,600 |
| 2025-03-20 | $19.92 | $20.35 | $19.76 | $20.07 | $20.07 | 11,501,210 |
| 2025-03-19 | $20.40 | $20.40 | $19.82 | $19.95 | $19.95 | 15,468,300 |
| 2025-03-18 | $20.76 | $21.12 | $20.26 | $20.49 | $20.49 | 15,936,320 |
| 2025-03-17 | $20.94 | $21.16 | $20.62 | $20.73 | $20.73 | 14,363,040 |
| 2025-03-14 | $21.23 | $21.39 | $20.49 | $20.95 | $20.95 | 22,004,960 |
| 2025-03-13 | $21.12 | $21.56 | $20.80 | $21.44 | $21.44 | 20,015,710 |
| 2025-03-12 | $21.17 | $21.85 | $21.06 | $21.19 | $21.19 | 31,811,670 |
| 2025-03-11 | $20.00 | $21.00 | $19.91 | $20.93 | $20.93 | 25,231,290 |
| 2025-03-10 | $20.55 | $21.48 | $20.24 | $20.43 | $20.43 | 30,516,950 |
| 2025-03-07 | $19.66 | $20.74 | $19.62 | $20.46 | $20.46 | 36,186,300 |
| 2025-03-06 | $19.57 | $20.12 | $19.37 | $19.89 | $19.89 | 26,912,240 |
| 2025-03-05 | $19.20 | $19.63 | $19.19 | $19.57 | $19.57 | 24,670,670 |
| 2025-03-04 | $18.66 | $19.88 | $18.61 | $19.56 | $19.56 | 41,678,520 |
| 2025-03-03 | $18.50 | $18.88 | $18.29 | $18.60 | $18.60 | 23,583,960 |
| 2025-02-28 | $19.03 | $19.45 | $18.18 | $18.34 | $18.34 | 30,399,640 |
| 2025-02-27 | $19.42 | $19.66 | $18.77 | $19.03 | $19.03 | 40,416,720 |
| 2025-02-26 | $17.79 | $19.42 | $17.70 | $19.42 | $19.42 | 38,695,470 |
| 2025-02-25 | $17.66 | $17.88 | $17.55 | $17.65 | $17.65 | 9,905,900 |
| 2025-02-24 | $17.98 | $18.17 | $17.78 | $17.87 | $17.87 | 14,916,510 |
| 2025-02-20 | $17.51 | $18.20 | $17.51 | $18.12 | $18.12 | 22,277,650 |
| 2025-02-19 | $17.17 | $17.67 | $17.10 | $17.66 | $17.66 | 13,837,070 |
| 2025-02-18 | $17.50 | $17.95 | $17.26 | $17.27 | $17.27 | 15,788,800 |
| 2025-02-17 | $17.34 | $17.84 | $17.26 | $17.56 | $17.56 | 17,081,840 |
| 2025-02-14 | $17.46 | $17.53 | $17.20 | $17.42 | $17.42 | 12,420,320 |
| 2025-02-13 | $17.74 | $17.80 | $17.50 | $17.54 | $17.54 | 14,133,900 |
| 2025-02-12 | $17.14 | $18.37 | $17.09 | $17.79 | $17.79 | 27,168,850 |
| 2025-02-11 | $17.42 | $17.42 | $17.07 | $17.12 | $17.12 | 13,934,480 |
| 2025-02-10 | $17.02 | $17.58 | $17.02 | $17.43 | $17.43 | 18,967,070 |
| 2025-02-07 | $17.00 | $17.25 | $16.72 | $17.00 | $17.00 | 19,280,240 |
| 2025-02-06 | $16.16 | $17.00 | $15.97 | $16.98 | $16.98 | 25,045,670 |
| 2025-02-05 | $15.94 | $16.30 | $15.94 | $16.18 | $16.18 | 10,439,900 |
| 2025-01-27 | $16.44 | $16.48 | $15.94 | $15.94 | $15.94 | 11,705,800 |
| 2025-01-24 | $16.34 | $16.47 | $16.18 | $16.36 | $16.36 | 11,169,320 |
| 2025-01-23 | $16.55 | $16.97 | $16.34 | $16.34 | $16.34 | 21,246,640 |
| 2025-01-22 | $16.50 | $16.64 | $16.25 | $16.35 | $16.35 | 11,506,610 |
| 2025-01-21 | $16.57 | $16.84 | $16.49 | $16.61 | $16.61 | 18,417,400 |
| 2025-01-20 | $16.28 | $16.83 | $16.23 | $16.50 | $16.50 | 25,063,680 |
| 2025-01-17 | $15.76 | $16.37 | $15.30 | $16.22 | $16.22 | 28,027,710 |
| 2025-01-16 | $15.79 | $16.12 | $15.62 | $15.85 | $15.85 | 18,522,050 |
| 2025-01-15 | $16.13 | $16.27 | $15.70 | $15.72 | $15.72 | 30,875,120 |
| 2025-01-14 | $15.89 | $16.60 | $15.85 | $16.53 | $16.53 | 18,524,300 |
| 2025-01-13 | $15.71 | $16.09 | $15.59 | $15.87 | $15.87 | 11,727,620 |
| 2025-01-09 | $16.00 | $16.52 | $15.98 | $16.34 | $16.34 | 18,274,000 |
| 2025-01-08 | $16.46 | $16.50 | $15.55 | $16.13 | $16.13 | 24,965,400 |
| 2025-01-07 | $16.39 | $16.65 | $16.21 | $16.63 | $16.63 | 15,792,020 |
| 2025-01-06 | $16.88 | $17.09 | $16.29 | $16.33 | $16.33 | 21,497,010 |
| 2025-01-03 | $18.36 | $18.43 | $16.96 | $17.09 | $17.09 | 24,346,150 |
| 2025-01-02 | $19.23 | $19.30 | $18.12 | $18.38 | $18.38 | 24,041,100 |
| 2024-12-31 | $19.38 | $19.80 | $18.88 | $19.47 | $19.47 | 21,940,800 |
| 2024-12-30 | $20.00 | $20.15 | $19.32 | $19.37 | $19.37 | 22,618,060 |
| 2024-12-27 | $20.65 | $21.21 | $20.09 | $20.19 | $20.19 | 39,380,340 |
| 2024-12-26 | $19.69 | $20.32 | $19.54 | $20.14 | $20.14 | 24,407,490 |
| 2024-12-25 | $19.71 | $20.20 | $19.29 | $19.83 | $19.83 | 25,985,360 |
| 2024-12-24 | $18.84 | $20.37 | $18.76 | $19.98 | $19.98 | 34,042,690 |
| 2024-12-23 | $20.00 | $20.00 | $18.77 | $18.84 | $18.84 | 27,135,260 |
| 2024-12-20 | $19.69 | $20.35 | $19.68 | $20.07 | $20.07 | 24,610,570 |
| 2024-12-19 | $19.70 | $20.00 | $19.33 | $19.81 | $19.81 | 23,325,000 |
| 2024-12-18 | $20.20 | $20.35 | $19.80 | $20.00 | $20.00 | 22,403,980 |
| 2024-12-17 | $21.05 | $21.09 | $19.80 | $20.00 | $20.00 | 36,278,320 |
| 2024-12-16 | $20.47 | $21.65 | $20.30 | $21.21 | $21.21 | 50,257,660 |
| 2024-12-13 | $21.03 | $21.45 | $20.38 | $20.47 | $20.47 | 39,654,960 |
| 2024-12-12 | $21.20 | $21.91 | $21.10 | $21.27 | $21.27 | 47,614,240 |
| 2024-12-11 | $21.63 | $21.95 | $21.21 | $21.39 | $21.39 | 55,716,950 |
| 2024-12-10 | $23.22 | $23.22 | $21.56 | $21.63 | $21.63 | 116,531,000 |
| 2024-12-09 | $20.00 | $22.44 | $19.58 | $22.44 | $22.44 | 108,807,530 |
| 2024-12-06 | $20.84 | $21.30 | $20.22 | $20.40 | $20.40 | 111,187,030 |
| 2024-12-05 | $17.88 | $19.69 | $17.82 | $19.69 | $19.69 | 66,054,470 |
| 2024-12-04 | $18.31 | $18.48 | $17.82 | $17.90 | $17.90 | 18,559,010 |
| 2024-12-03 | $18.80 | $18.81 | $18.23 | $18.43 | $18.43 | 20,315,930 |
| 2024-12-02 | $18.71 | $18.89 | $18.51 | $18.82 | $18.82 | 24,798,700 |
| 2024-11-29 | $18.50 | $18.88 | $18.32 | $18.72 | $18.72 | 26,124,840 |
| 2024-11-28 | $18.72 | $19.22 | $18.58 | $18.66 | $18.66 | 35,213,810 |
| 2024-11-27 | $17.80 | $19.28 | $17.18 | $19.00 | $19.00 | 62,701,540 |
| 2024-11-26 | $17.65 | $18.91 | $17.60 | $18.42 | $18.42 | 45,827,380 |
| 2024-11-25 | $17.30 | $17.40 | $16.81 | $17.19 | $17.19 | 10,596,980 |
| 2024-11-22 | $17.95 | $17.95 | $17.12 | $17.15 | $17.15 | 14,850,600 |
| 2024-11-21 | $18.02 | $18.11 | $17.69 | $17.89 | $17.89 | 14,614,600 |
| 2024-11-20 | $17.83 | $18.12 | $17.61 | $18.11 | $18.11 | 14,543,550 |
| 2024-11-19 | $17.39 | $17.80 | $17.27 | $17.80 | $17.80 | 16,318,830 |
| 2024-11-18 | $17.82 | $17.90 | $17.22 | $17.35 | $17.35 | 15,350,660 |
| 2024-11-15 | $18.56 | $18.70 | $17.80 | $17.80 | $17.80 | 19,298,620 |
| 2024-11-14 | $18.99 | $19.47 | $18.53 | $18.56 | $18.56 | 17,202,730 |
| 2024-11-13 | $19.05 | $19.21 | $18.65 | $19.00 | $19.00 | 17,583,020 |
| 2024-11-12 | $19.82 | $19.88 | $18.92 | $19.10 | $19.10 | 28,322,720 |
| 2024-11-11 | $19.94 | $20.07 | $19.40 | $19.80 | $19.80 | 30,811,010 |
| 2024-11-08 | $19.16 | $19.99 | $19.15 | $19.55 | $19.55 | 34,038,200 |
| 2024-11-07 | $18.93 | $19.60 | $18.79 | $19.15 | $19.15 | 30,125,530 |
| 2024-11-06 | $18.80 | $19.53 | $18.51 | $19.15 | $19.15 | 55,315,090 |
| 2024-11-05 | $17.08 | $18.67 | $16.98 | $18.67 | $18.67 | 42,470,880 |
| 2024-11-04 | $16.61 | $17.20 | $16.61 | $16.97 | $16.97 | 11,845,140 |
| 2024-11-01 | $17.33 | $17.45 | $16.40 | $16.60 | $16.60 | 20,940,030 |
| 2024-10-31 | $17.57 | $17.65 | $17.07 | $17.39 | $17.39 | 21,610,170 |
| 2024-10-30 | $18.00 | $18.07 | $17.36 | $17.56 | $17.56 | 25,843,890 |
| 2024-10-29 | $19.02 | $19.32 | $18.40 | $18.45 | $18.45 | 22,482,390 |
| 2024-10-28 | $18.92 | $19.32 | $18.80 | $19.02 | $19.02 | 20,353,570 |
| 2024-10-25 | $19.25 | $19.33 | $18.82 | $18.91 | $18.91 | 22,357,370 |
| 2024-10-24 | $19.50 | $19.57 | $18.72 | $19.32 | $19.32 | 25,097,650 |
| 2024-10-23 | $18.60 | $20.05 | $18.50 | $19.57 | $19.57 | 30,818,670 |
| 2024-10-22 | $19.17 | $19.21 | $18.30 | $18.61 | $18.61 | 20,187,430 |
| 2024-10-21 | $18.45 | $19.50 | $18.38 | $19.12 | $19.12 | 35,290,600 |
| 2024-10-18 | $17.41 | $18.67 | $17.24 | $18.21 | $18.21 | 19,713,900 |
| 2024-10-17 | $17.58 | $17.93 | $17.46 | $17.48 | $17.48 | 12,691,690 |
| 2024-10-16 | $17.66 | $17.75 | $17.26 | $17.46 | $17.46 | 14,097,900 |
| 2024-10-15 | $17.50 | $18.41 | $17.30 | $17.78 | $17.78 | 19,329,700 |
| 2024-10-14 | $17.28 | $18.00 | $16.90 | $17.78 | $17.78 | 23,105,100 |
| 2024-10-11 | $17.89 | $17.89 | $16.73 | $16.89 | $16.89 | 13,869,800 |
| 2024-10-10 | $18.09 | $18.88 | $17.66 | $17.89 | $17.89 | 20,395,250 |
| 2024-10-09 | $19.46 | $19.73 | $18.08 | $18.18 | $18.18 | 20,921,530 |
| 2024-10-08 | $20.30 | $20.30 | $18.88 | $19.98 | $19.98 | 30,188,300 |
| 2024-09-30 | $17.72 | $18.45 | $17.25 | $18.45 | $18.45 | 25,573,030 |
| 2024-09-27 | $16.07 | $17.01 | $16.03 | $16.77 | $16.77 | 12,538,960 |
| 2024-09-26 | $15.20 | $15.95 | $15.03 | $15.93 | $15.93 | 14,885,120 |
| 2024-09-25 | $15.25 | $15.78 | $15.17 | $15.22 | $15.22 | 18,547,930 |
| 2024-09-24 | $15.30 | $15.30 | $14.51 | $15.26 | $15.26 | 20,484,940 |
| 2024-09-23 | $14.58 | $15.22 | $14.44 | $14.87 | $14.87 | 20,646,750 |
| 2024-09-20 | $14.23 | $14.30 | $13.96 | $14.14 | $14.14 | 6,407,950 |
| 2024-09-19 | $14.16 | $14.39 | $13.80 | $14.23 | $14.23 | 9,313,710 |
| 2024-09-18 | $14.39 | $14.48 | $13.87 | $14.05 | $14.05 | 7,282,780 |
| 2024-09-13 | $14.68 | $14.73 | $14.34 | $14.40 | $14.40 | 5,134,040 |
| 2024-09-12 | $14.88 | $15.04 | $14.63 | $14.63 | $14.63 | 4,445,070 |
| 2024-09-11 | $14.91 | $15.02 | $14.72 | $14.82 | $14.82 | 3,933,100 |
| 2024-09-10 | $15.06 | $15.16 | $14.65 | $14.93 | $14.93 | 6,538,450 |
| 2024-09-09 | $15.38 | $15.55 | $14.97 | $15.02 | $15.02 | 6,850,700 |
| 2024-09-06 | $15.85 | $16.03 | $15.46 | $15.49 | $15.49 | 5,109,800 |
| 2024-09-05 | $15.55 | $15.95 | $15.51 | $15.88 | $15.88 | 4,717,400 |
| 2024-09-04 | $15.58 | $15.80 | $15.45 | $15.47 | $15.47 | 5,017,450 |
| 2024-09-03 | $15.65 | $15.93 | $15.57 | $15.78 | $15.78 | 4,389,450 |
| 2024-09-02 | $16.18 | $16.34 | $15.58 | $15.61 | $15.61 | 7,333,240 |
| 2024-08-30 | $15.80 | $16.54 | $15.70 | $16.31 | $16.31 | 7,622,160 |
| 2024-08-29 | $15.44 | $16.00 | $15.15 | $15.87 | $15.87 | 7,571,200 |
| 2024-08-28 | $15.46 | $15.82 | $15.46 | $15.51 | $15.51 | 5,316,360 |
| 2024-08-27 | $16.06 | $16.11 | $15.60 | $15.68 | $15.68 | 5,007,260 |
| 2024-08-26 | $16.38 | $16.50 | $16.06 | $16.10 | $16.10 | 3,847,700 |
| 2024-08-23 | $16.21 | $16.44 | $16.07 | $16.33 | $16.33 | 3,334,000 |
| 2024-08-22 | $16.32 | $16.55 | $16.18 | $16.24 | $16.24 | 3,575,430 |
| 2024-08-21 | $16.51 | $16.65 | $16.32 | $16.41 | $16.41 | 4,776,020 |
| 2024-08-20 | $17.01 | $17.10 | $16.42 | $16.48 | $16.48 | 4,830,930 |
| 2024-08-19 | $16.81 | $17.28 | $16.68 | $17.03 | $17.03 | 5,576,080 |
| 2024-08-16 | $17.20 | $17.25 | $16.58 | $16.81 | $16.81 | 8,601,980 |
| 2024-08-15 | $17.15 | $17.57 | $17.00 | $17.20 | $17.20 | 5,660,070 |
| 2024-08-14 | $17.32 | $17.39 | $16.89 | $17.21 | $17.21 | 5,663,450 |
| 2024-08-13 | $17.30 | $17.46 | $17.17 | $17.36 | $17.36 | 7,796,600 |
| 2024-08-12 | $17.65 | $17.70 | $17.23 | $17.38 | $17.38 | 7,587,840 |
| 2024-08-09 | $17.94 | $18.04 | $17.64 | $17.71 | $17.71 | 5,430,600 |
| 2024-08-08 | $18.37 | $18.37 | $17.61 | $17.88 | $17.88 | 9,617,630 |
| 2024-08-07 | $18.08 | $18.69 | $18.00 | $18.41 | $18.41 | 12,723,500 |
| 2024-08-06 | $17.52 | $18.48 | $17.52 | $18.13 | $18.13 | 12,568,680 |
| 2024-08-05 | $17.80 | $18.33 | $17.41 | $17.49 | $17.49 | 9,441,020 |
| 2024-08-02 | $17.88 | $18.45 | $17.78 | $17.93 | $17.93 | 8,065,380 |
| 2024-08-01 | $18.13 | $18.50 | $18.00 | $18.06 | $18.06 | 12,889,360 |
| 2024-07-31 | $17.90 | $18.11 | $17.62 | $18.08 | $18.08 | 12,643,800 |
| 2024-07-30 | $17.71 | $18.25 | $17.60 | $18.01 | $18.01 | 10,797,300 |
| 2024-07-29 | $18.10 | $18.18 | $17.69 | $17.79 | $17.79 | 9,474,800 |
| 2024-07-26 | $17.17 | $18.15 | $17.17 | $18.04 | $18.04 | 11,787,880 |
| 2024-07-25 | $17.21 | $17.52 | $17.11 | $17.18 | $17.18 | 6,843,540 |
| 2024-07-24 | $17.14 | $17.50 | $17.01 | $17.26 | $17.26 | 10,327,600 |
| 2024-07-23 | $17.62 | $17.62 | $17.16 | $17.20 | $17.20 | 8,820,500 |
| 2024-07-22 | $17.05 | $18.04 | $16.96 | $17.69 | $17.69 | 15,142,600 |
| 2024-07-19 | $16.29 | $17.15 | $16.18 | $17.00 | $17.00 | 13,236,080 |
| 2024-07-18 | $16.07 | $16.39 | $15.77 | $16.34 | $16.34 | 7,391,330 |
| 2024-07-17 | $16.40 | $16.40 | $16.12 | $16.12 | $16.12 | 6,407,600 |
| 2024-07-16 | $16.18 | $16.45 | $16.02 | $16.36 | $16.36 | 6,226,350 |
| 2024-07-15 | $16.27 | $16.54 | $16.12 | $16.20 | $16.20 | 8,628,920 |
| 2024-07-12 | $16.26 | $16.43 | $16.11 | $16.22 | $16.22 | 7,723,300 |
| 2024-07-11 | $15.93 | $16.33 | $15.88 | $16.21 | $16.21 | 10,749,430 |
| 2024-07-10 | $15.80 | $15.90 | $15.42 | $15.63 | $15.63 | 16,529,470 |
| 2024-07-09 | $15.77 | $16.26 | $15.50 | $16.11 | $16.11 | 11,007,940 |
| 2024-07-08 | $16.17 | $16.19 | $15.70 | $15.81 | $15.81 | 9,350,870 |
| 2024-07-05 | $16.25 | $16.34 | $15.84 | $16.21 | $16.21 | 12,067,520 |
| 2024-07-04 | $16.86 | $16.95 | $16.23 | $16.23 | $16.23 | 11,639,930 |
| 2024-07-03 | $17.44 | $17.47 | $16.79 | $16.84 | $16.84 | 12,061,500 |
| 2024-07-02 | $17.92 | $18.04 | $17.39 | $17.48 | $17.48 | 10,761,630 |
| 2024-07-01 | $18.13 | $18.17 | $17.66 | $17.91 | $17.91 | 11,797,500 |
| 2024-06-28 | $18.00 | $18.58 | $17.90 | $18.19 | $18.19 | 12,594,210 |
| 2024-06-27 | $18.50 | $18.51 | $17.88 | $17.99 | $17.99 | 8,378,900 |
| 2024-06-26 | $18.34 | $18.61 | $18.14 | $18.59 | $18.59 | 8,608,240 |
| 2024-06-25 | $18.63 | $18.78 | $18.00 | $18.19 | $18.19 | 10,080,600 |
| 2024-06-24 | $19.57 | $19.73 | $18.58 | $18.58 | $18.58 | 11,437,700 |
| 2024-06-21 | $19.59 | $19.81 | $19.27 | $19.70 | $19.70 | 6,886,870 |
| 2024-06-20 | $20.26 | $20.26 | $19.36 | $19.63 | $19.63 | 13,312,710 |
| 2024-06-19 | $21.00 | $21.12 | $20.27 | $20.29 | $20.29 | 10,545,300 |
| 2024-06-18 | $21.21 | $21.53 | $20.95 | $20.99 | $20.99 | 7,529,360 |
| 2024-06-17 | $21.18 | $21.64 | $20.92 | $21.21 | $21.21 | 6,273,240 |
| 2024-06-14 | $21.66 | $21.74 | $21.00 | $21.32 | $21.32 | 8,305,930 |
| 2024-06-13 | $21.58 | $21.85 | $21.46 | $21.62 | $21.62 | 6,379,700 |
| 2024-06-12 | $21.89 | $22.26 | $21.65 | $21.66 | $21.66 | 10,145,800 |
| 2024-06-11 | $20.67 | $22.00 | $20.37 | $21.90 | $21.90 | 14,365,680 |
| 2024-06-07 | $21.00 | $21.35 | $20.55 | $20.81 | $20.81 | 10,020,400 |
| 2024-06-06 | $21.50 | $21.90 | $20.73 | $20.88 | $20.88 | 12,132,900 |
| 2024-06-05 | $20.90 | $22.53 | $20.68 | $21.62 | $21.62 | 24,046,460 |
| 2024-06-04 | $20.58 | $20.78 | $20.22 | $20.72 | $20.72 | 10,239,170 |
| 2024-06-03 | $21.03 | $21.48 | $20.56 | $20.67 | $20.67 | 14,145,170 |
| 2024-05-31 | $20.40 | $22.10 | $20.40 | $21.20 | $21.20 | 28,785,350 |
| 2024-05-30 | $20.30 | $20.55 | $19.94 | $20.54 | $20.54 | 9,453,200 |
| 2024-05-29 | $20.44 | $20.99 | $20.35 | $20.40 | $20.40 | 7,480,590 |
| 2024-05-28 | $20.66 | $20.96 | $19.74 | $20.65 | $20.65 | 17,894,200 |
| 2024-05-27 | $21.93 | $21.97 | $21.05 | $21.42 | $21.42 | 11,695,990 |
| 2024-05-24 | $22.60 | $22.67 | $21.90 | $21.92 | $21.92 | 9,501,450 |
| 2024-05-23 | $23.10 | $23.16 | $22.61 | $22.72 | $22.72 | 7,182,150 |
| 2024-05-22 | $23.28 | $23.31 | $22.83 | $23.13 | $23.13 | 7,980,910 |
| 2024-05-21 | $23.53 | $23.59 | $23.13 | $23.36 | $23.36 | 6,376,390 |
| 2024-05-20 | $23.25 | $23.80 | $23.10 | $23.69 | $23.69 | 11,470,740 |
| 2024-05-17 | $22.66 | $23.22 | $22.40 | $23.21 | $23.21 | 9,560,250 |
| 2024-05-16 | $23.00 | $23.14 | $22.71 | $22.74 | $22.74 | 7,863,300 |
| 2024-05-15 | $23.06 | $23.29 | $22.81 | $22.88 | $22.88 | 7,411,490 |
| 2024-05-14 | $23.50 | $23.75 | $22.90 | $23.06 | $23.06 | 10,994,930 |
| 2024-05-13 | $23.98 | $24.29 | $23.21 | $23.56 | $23.56 | 12,059,300 |
| 2024-05-10 | $24.42 | $24.57 | $23.89 | $24.05 | $24.05 | 12,227,800 |
| 2024-05-09 | $23.53 | $24.68 | $23.32 | $24.42 | $24.42 | 19,918,880 |
| 2024-05-08 | $23.34 | $23.99 | $22.80 | $23.74 | $23.74 | 20,423,100 |
| 2024-05-07 | $22.65 | $23.70 | $22.33 | $23.44 | $23.44 | 22,883,120 |
| 2024-05-06 | $22.30 | $22.86 | $22.30 | $22.54 | $22.54 | 14,117,490 |
| 2024-04-30 | $22.78 | $23.37 | $22.05 | $22.10 | $22.10 | 23,974,340 |
| 2024-04-29 | $22.50 | $22.92 | $22.19 | $22.86 | $22.86 | 19,065,920 |
| 2024-04-26 | $21.77 | $22.80 | $21.71 | $22.65 | $22.65 | 22,696,650 |
| 2024-04-25 | $22.76 | $22.86 | $21.88 | $22.05 | $22.05 | 23,797,400 |
| 2024-04-24 | $22.92 | $23.20 | $22.43 | $23.16 | $23.16 | 25,469,820 |
| 2024-04-23 | $23.80 | $24.38 | $23.09 | $23.30 | $23.30 | 41,910,160 |
| 2024-04-22 | $22.97 | $22.97 | $22.40 | $22.97 | $22.97 | 20,043,090 |
| 2024-04-19 | $21.16 | $21.37 | $20.70 | $20.88 | $20.88 | 11,875,430 |
| 2024-04-18 | $21.42 | $21.79 | $21.00 | $21.32 | $21.32 | 11,870,190 |
| 2024-04-17 | $21.14 | $21.79 | $21.14 | $21.42 | $21.42 | 15,491,610 |
| 2024-04-16 | $22.89 | $22.89 | $21.08 | $21.13 | $21.13 | 15,942,800 |
| 2024-04-15 | $22.42 | $23.00 | $22.10 | $22.91 | $22.91 | 14,332,180 |
| 2024-04-12 | $22.04 | $22.73 | $22.01 | $22.41 | $22.41 | 10,576,270 |
| 2024-04-11 | $22.16 | $22.38 | $21.98 | $22.06 | $22.06 | 8,194,220 |
| 2024-04-10 | $22.61 | $22.62 | $22.11 | $22.23 | $22.23 | 7,607,020 |
| 2024-04-09 | $22.01 | $22.64 | $21.98 | $22.59 | $22.59 | 10,326,530 |
| 2024-04-08 | $22.61 | $22.81 | $22.06 | $22.09 | $22.09 | 12,483,720 |
| 2024-04-03 | $23.01 | $23.13 | $22.30 | $22.81 | $22.81 | 11,332,450 |
| 2024-04-02 | $23.49 | $23.65 | $22.89 | $23.01 | $23.01 | 10,906,770 |
| 2024-04-01 | $24.00 | $24.15 | $23.50 | $23.63 | $23.63 | 14,379,300 |
| 2024-03-29 | $23.57 | $24.20 | $23.47 | $24.00 | $24.00 | 10,926,550 |
| 2024-03-28 | $23.80 | $24.48 | $22.56 | $23.92 | $23.92 | 21,343,070 |
| 2024-03-27 | $25.13 | $25.33 | $24.08 | $24.41 | $24.41 | 8,925,270 |
| 2024-03-26 | $25.97 | $26.10 | $25.03 | $25.13 | $25.13 | 7,523,510 |
| 2024-03-25 | $26.55 | $26.92 | $25.96 | $25.97 | $25.97 | 6,047,510 |
| 2024-03-22 | $27.40 | $27.40 | $26.39 | $26.72 | $26.72 | 8,067,320 |
| 2024-03-21 | $28.80 | $28.81 | $27.40 | $27.45 | $27.45 | 9,763,500 |
| 2024-03-20 | $28.59 | $29.00 | $28.56 | $28.80 | $28.80 | 5,564,700 |
| 2024-03-19 | $28.30 | $29.20 | $27.94 | $28.71 | $28.71 | 8,323,930 |
| 2024-03-18 | $27.24 | $28.42 | $27.22 | $28.40 | $28.40 | 7,586,520 |
| 2024-03-15 | $27.47 | $27.70 | $26.56 | $27.28 | $27.28 | 5,726,430 |
| 2024-03-14 | $28.00 | $28.19 | $27.25 | $27.47 | $27.47 | 5,615,520 |
| 2024-03-13 | $28.51 | $28.77 | $27.77 | $27.95 | $27.95 | 6,286,660 |
| 2024-03-12 | $28.79 | $29.10 | $28.19 | $28.40 | $28.40 | 5,813,860 |
| 2024-03-11 | $28.38 | $28.64 | $28.09 | $28.55 | $28.55 | 3,244,330 |
| 2024-03-08 | $27.77 | $28.58 | $27.43 | $28.50 | $28.50 | 4,113,770 |
| 2024-03-07 | $28.60 | $28.80 | $27.60 | $27.61 | $27.61 | 3,967,650 |
| 2024-03-06 | $28.90 | $29.48 | $28.56 | $28.71 | $28.71 | 3,105,540 |
| 2024-03-05 | $28.67 | $29.74 | $28.55 | $29.09 | $29.09 | 5,774,470 |
| 2024-03-04 | $29.48 | $29.48 | $28.40 | $28.79 | $28.79 | 4,355,380 |
| 2024-03-01 | $28.86 | $29.45 | $28.65 | $29.22 | $29.22 | 4,839,470 |
| 2024-02-29 | $27.54 | $28.80 | $27.54 | $28.80 | $28.80 | 7,018,310 |
| 2024-02-28 | $29.53 | $29.70 | $27.75 | $27.82 | $27.82 | 6,206,030 |
| 2024-02-27 | $28.00 | $29.55 | $27.66 | $29.53 | $29.53 | 5,964,090 |
| 2024-02-26 | $27.81 | $29.01 | $27.39 | $28.09 | $28.09 | 7,214,570 |
| 2024-02-23 | $27.65 | $28.05 | $26.82 | $27.93 | $27.93 | 5,531,360 |
| 2024-02-22 | $27.50 | $28.16 | $27.24 | $27.65 | $27.65 | 3,692,560 |
| 2024-02-21 | $27.52 | $28.44 | $27.20 | $27.55 | $27.55 | 5,003,280 |
| 2024-02-20 | $27.52 | $27.94 | $27.30 | $27.80 | $27.80 | 4,605,460 |
| 2024-02-19 | $28.77 | $28.77 | $27.24 | $27.66 | $27.66 | 8,696,030 |
| 2024-02-08 | $29.36 | $29.56 | $27.77 | $28.00 | $28.00 | 11,811,950 |
| 2024-02-07 | $24.88 | $27.20 | $24.51 | $27.20 | $27.20 | 10,800,110 |
| 2024-02-06 | $23.44 | $25.00 | $22.31 | $24.73 | $24.73 | 8,435,190 |
| 2024-02-05 | $22.77 | $23.70 | $21.56 | $23.19 | $23.19 | 10,642,750 |
| 2024-02-02 | $24.90 | $24.97 | $22.39 | $23.15 | $23.15 | 15,841,730 |
| 2024-02-01 | $24.70 | $25.61 | $24.56 | $24.78 | $24.78 | 6,640,990 |
| 2024-01-31 | $26.17 | $26.34 | $24.75 | $24.81 | $24.81 | 4,260,090 |
| 2024-01-30 | $26.51 | $27.24 | $26.20 | $26.34 | $26.34 | 3,155,250 |
| 2024-01-29 | $27.40 | $27.67 | $26.80 | $26.97 | $26.97 | 3,514,510 |
| 2024-01-26 | $28.03 | $28.03 | $27.23 | $27.50 | $27.50 | 3,401,290 |
| 2024-01-25 | $26.30 | $28.08 | $25.90 | $28.02 | $28.02 | 7,287,740 |
| 2024-01-24 | $25.68 | $26.30 | $25.32 | $26.18 | $26.18 | 5,074,100 |
| 2024-01-23 | $25.30 | $25.94 | $25.02 | $25.65 | $25.65 | 5,571,100 |
| 2024-01-22 | $26.93 | $27.06 | $25.10 | $25.38 | $25.38 | 4,540,450 |
| 2024-01-19 | $26.60 | $27.27 | $26.33 | $26.96 | $26.96 | 5,827,570 |
| 2024-01-18 | $26.33 | $26.90 | $25.80 | $26.78 | $26.78 | 9,324,200 |
| 2024-01-17 | $28.09 | $28.17 | $26.40 | $26.46 | $26.46 | 8,042,450 |
| 2024-01-16 | $28.54 | $28.90 | $27.82 | $28.12 | $28.12 | 8,025,210 |
| 2024-01-15 | $29.43 | $29.45 | $28.43 | $28.74 | $28.74 | 7,245,800 |
| 2024-01-12 | $30.00 | $30.35 | $29.41 | $29.56 | $29.56 | 3,425,870 |
| 2024-01-11 | $29.20 | $30.10 | $29.01 | $29.92 | $29.92 | 5,415,290 |
| 2024-01-10 | $29.93 | $30.13 | $29.16 | $29.25 | $29.25 | 4,448,310 |
| 2024-01-09 | $29.70 | $30.29 | $29.12 | $30.02 | $30.02 | 5,227,680 |
| 2024-01-08 | $30.38 | $30.43 | $29.84 | $29.88 | $29.88 | 4,539,950 |
| 2024-01-05 | $31.33 | $31.33 | $30.40 | $30.58 | $30.58 | 4,929,360 |
| 2024-01-04 | $31.45 | $31.45 | $30.66 | $31.17 | $31.17 | 5,384,300 |
| 2024-01-03 | $32.34 | $32.55 | $31.18 | $31.33 | $31.33 | 5,214,440 |
| 2024-01-02 | $31.50 | $32.76 | $31.19 | $32.45 | $32.45 | 11,405,530 |
| 2024-01-01 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2023-12-29 | $30.98 | $31.65 | $30.66 | $31.51 | $31.51 | 7,909,260 |
| 2023-12-28 | $31.82 | $31.96 | $30.88 | $30.98 | $30.98 | 8,960,300 |
| 2023-12-27 | $32.00 | $32.06 | $31.15 | $31.82 | $31.82 | 9,188,650 |
| 2023-12-26 | $31.74 | $32.12 | $30.97 | $31.80 | $31.80 | 6,698,590 |
| 2023-12-25 | $32.20 | $32.30 | $31.00 | $31.91 | $31.91 | 13,106,490 |
| 2023-12-22 | $30.22 | $31.78 | $30.05 | $31.62 | $31.62 | 16,639,420 |
| 2023-12-21 | $29.75 | $30.45 | $29.10 | $30.00 | $30.00 | 13,145,120 |
| 2023-12-20 | $29.01 | $29.28 | $28.50 | $28.65 | $28.65 | 4,741,010 |
| 2023-12-19 | $28.76 | $29.02 | $28.53 | $28.93 | $28.93 | 4,422,110 |
| 2023-12-18 | $29.10 | $29.39 | $28.64 | $28.83 | $28.83 | 4,048,460 |
| 2023-12-15 | $30.11 | $30.21 | $29.12 | $29.52 | $29.52 | 5,046,950 |
| 2023-12-14 | $30.92 | $30.92 | $29.83 | $29.93 | $29.93 | 4,869,600 |
| 2023-12-13 | $30.60 | $31.31 | $30.46 | $30.70 | $30.70 | 6,952,050 |
| 2023-12-12 | $30.04 | $30.70 | $29.99 | $30.45 | $30.45 | 5,967,510 |
| 2023-12-11 | $29.18 | $30.25 | $29.18 | $30.05 | $30.05 | 7,822,330 |
| 2023-12-08 | $30.37 | $30.49 | $29.00 | $29.45 | $29.45 | 8,098,150 |
| 2023-12-07 | $30.08 | $30.74 | $30.00 | $30.50 | $30.50 | 5,363,030 |
| 2023-12-06 | $30.70 | $30.90 | $30.00 | $30.09 | $30.09 | 3,012,400 |
| 2023-12-05 | $30.74 | $31.07 | $30.52 | $30.73 | $30.73 | 3,393,200 |
| 2023-12-04 | $31.18 | $31.48 | $30.69 | $30.94 | $30.94 | 5,084,290 |
| 2023-12-01 | $30.96 | $31.69 | $30.67 | $31.16 | $31.16 | 9,422,760 |
| 2023-11-30 | $30.35 | $31.00 | $29.82 | $30.90 | $30.90 | 9,692,200 |
| 2023-11-29 | $30.27 | $31.00 | $29.90 | $30.33 | $30.33 | 6,152,200 |
| 2023-11-28 | $29.23 | $30.40 | $29.02 | $30.27 | $30.27 | 10,107,360 |
| 2023-11-27 | $29.99 | $29.99 | $29.11 | $29.22 | $29.22 | 6,599,840 |
| 2023-11-24 | $30.70 | $31.65 | $29.63 | $29.87 | $29.87 | 8,740,140 |
| 2023-11-23 | $30.60 | $30.60 | $29.84 | $30.38 | $30.38 | 6,185,850 |
| 2023-11-22 | $29.51 | $30.73 | $29.51 | $30.49 | $30.49 | 9,885,930 |
| 2023-11-21 | $29.97 | $30.18 | $29.29 | $29.81 | $29.81 | 7,024,110 |
| 2023-11-20 | $28.63 | $30.18 | $28.31 | $29.95 | $29.95 | 9,731,420 |
| 2023-11-17 | $28.61 | $28.89 | $28.44 | $28.63 | $28.63 | 2,779,600 |
| 2023-11-16 | $28.86 | $29.00 | $28.65 | $28.75 | $28.75 | 4,164,100 |
| 2023-11-15 | $29.92 | $30.01 | $28.65 | $28.87 | $28.87 | 9,911,610 |
| 2023-11-14 | $29.15 | $30.88 | $29.15 | $29.92 | $29.92 | 11,596,790 |
| 2023-11-13 | $27.51 | $29.79 | $27.51 | $29.56 | $29.56 | 12,475,990 |
| 2023-11-10 | $27.28 | $27.72 | $27.02 | $27.57 | $27.57 | 3,285,790 |
| 2023-11-09 | $27.20 | $27.50 | $26.91 | $27.28 | $27.28 | 3,724,700 |
| 2023-11-08 | $26.94 | $27.69 | $26.77 | $27.21 | $27.21 | 6,010,580 |
| 2023-11-07 | $26.66 | $27.27 | $26.56 | $26.99 | $26.99 | 4,240,310 |
| 2023-11-06 | $26.70 | $26.93 | $26.52 | $26.79 | $26.79 | 3,815,240 |
| 2023-11-03 | $26.11 | $26.95 | $25.83 | $26.70 | $26.70 | 5,453,500 |
| 2023-11-02 | $26.20 | $26.38 | $25.78 | $26.01 | $26.01 | 3,100,700 |
| 2023-11-01 | $26.61 | $26.85 | $26.09 | $26.20 | $26.20 | 3,429,130 |
| 2023-10-31 | $26.60 | $26.65 | $26.05 | $26.61 | $26.61 | 4,756,100 |
| 2023-10-30 | $24.72 | $26.70 | $24.70 | $26.56 | $26.56 | 8,054,710 |
| 2023-10-27 | $24.64 | $25.07 | $24.24 | $24.92 | $24.92 | 3,877,460 |
| 2023-10-26 | $24.98 | $24.98 | $23.95 | $24.68 | $24.68 | 4,820,100 |
| 2023-10-25 | $24.50 | $25.53 | $24.39 | $25.02 | $25.02 | 5,683,330 |
| 2023-10-24 | $24.55 | $24.96 | $24.24 | $24.36 | $24.36 | 4,301,870 |
| 2023-10-23 | $25.02 | $25.45 | $24.44 | $24.60 | $24.60 | 3,279,280 |
| 2023-10-20 | $25.38 | $25.60 | $24.80 | $25.10 | $25.10 | 3,676,600 |
| 2023-10-19 | $25.41 | $25.94 | $25.40 | $25.40 | $25.40 | 2,654,100 |
| 2023-10-18 | $25.79 | $25.96 | $25.49 | $25.59 | $25.59 | 2,968,600 |
| 2023-10-17 | $25.36 | $25.91 | $25.10 | $25.90 | $25.90 | 2,826,220 |
| 2023-10-16 | $25.89 | $26.06 | $25.40 | $25.50 | $25.50 | 3,132,740 |
| 2023-10-13 | $25.76 | $26.12 | $25.54 | $26.04 | $26.04 | 4,700,710 |
| 2023-10-12 | $26.26 | $26.35 | $25.66 | $25.83 | $25.83 | 4,100,770 |
| 2023-10-11 | $25.99 | $26.26 | $25.68 | $26.11 | $26.11 | 5,098,960 |
| 2023-10-10 | $25.34 | $26.10 | $25.34 | $26.03 | $26.03 | 5,195,680 |
| 2023-10-09 | $25.28 | $25.50 | $25.13 | $25.30 | $25.30 | 2,721,340 |
| 2023-09-28 | $25.07 | $25.42 | $25.00 | $25.28 | $25.28 | 2,491,060 |
| 2023-09-27 | $24.81 | $25.35 | $24.72 | $25.03 | $25.03 | 2,189,300 |
| 2023-09-26 | $25.15 | $25.20 | $24.84 | $24.87 | $24.87 | 2,985,570 |
| 2023-09-25 | $25.76 | $25.76 | $25.03 | $25.15 | $25.15 | 3,781,740 |
| 2023-09-22 | $25.33 | $25.88 | $25.01 | $25.79 | $25.79 | 3,406,970 |
| 2023-09-21 | $25.36 | $25.50 | $24.81 | $25.19 | $25.19 | 4,232,230 |
| 2023-09-20 | $25.72 | $26.06 | $25.34 | $25.45 | $25.45 | 3,014,610 |
| 2023-09-19 | $25.92 | $25.94 | $25.34 | $25.63 | $25.63 | 3,588,600 |
| 2023-09-18 | $26.24 | $26.62 | $25.88 | $25.94 | $25.94 | 3,248,800 |
| 2023-09-15 | $26.33 | $26.55 | $26.08 | $26.38 | $26.38 | 3,590,730 |
| 2023-09-14 | $26.57 | $26.75 | $26.23 | $26.34 | $26.34 | 2,790,100 |
| 2023-09-13 | $26.65 | $26.67 | $26.20 | $26.51 | $26.51 | 4,061,450 |
| 2023-09-12 | $27.14 | $27.26 | $26.26 | $26.67 | $26.67 | 6,332,550 |
| 2023-09-11 | $27.47 | $27.70 | $27.07 | $27.13 | $27.13 | 7,410,800 |
| 2023-09-08 | $26.68 | $27.57 | $26.53 | $27.56 | $27.56 | 7,858,370 |
| 2023-09-07 | $26.98 | $26.98 | $26.50 | $26.68 | $26.68 | 3,799,960 |
| 2023-09-06 | $26.13 | $27.05 | $25.80 | $27.01 | $27.01 | 4,473,510 |
| 2023-09-05 | $26.39 | $26.64 | $25.96 | $26.01 | $26.01 | 3,087,830 |
| 2023-09-04 | $26.14 | $26.69 | $26.08 | $26.43 | $26.43 | 3,986,480 |
| 2023-09-01 | $26.65 | $26.66 | $26.07 | $26.09 | $26.09 | 2,776,400 |
| 2023-08-31 | $26.64 | $26.95 | $26.31 | $26.60 | $26.60 | 2,766,120 |
| 2023-08-30 | $26.46 | $27.57 | $26.41 | $26.71 | $26.71 | 5,502,320 |
| 2023-08-29 | $24.96 | $26.58 | $24.66 | $26.46 | $26.46 | 7,294,800 |
| 2023-08-28 | $26.70 | $26.98 | $24.89 | $25.00 | $25.00 | 7,426,410 |
| 2023-08-25 | $25.71 | $25.95 | $25.06 | $25.22 | $25.22 | 2,843,010 |
| 2023-08-24 | $25.91 | $26.15 | $25.15 | $25.71 | $25.71 | 3,817,890 |
| 2023-08-23 | $26.64 | $26.64 | $25.71 | $25.89 | $25.89 | 4,879,080 |
| 2023-08-22 | $26.50 | $26.94 | $26.09 | $26.70 | $26.70 | 3,593,880 |
| 2023-08-21 | $27.51 | $27.55 | $26.50 | $26.52 | $26.52 | 2,966,420 |
| 2023-08-18 | $27.52 | $28.14 | $27.43 | $27.47 | $27.47 | 3,194,100 |
| 2023-08-17 | $26.45 | $27.67 | $26.40 | $27.56 | $27.56 | 4,071,650 |
| 2023-08-16 | $27.15 | $27.34 | $26.55 | $26.55 | $26.55 | 2,321,340 |
| 2023-08-15 | $27.16 | $27.28 | $26.88 | $27.13 | $27.13 | 2,093,980 |
| 2023-08-14 | $27.02 | $27.31 | $26.73 | $27.19 | $27.19 | 2,757,070 |
| 2023-08-11 | $27.48 | $27.67 | $27.10 | $27.13 | $27.13 | 1,655,100 |
| 2023-08-10 | $27.25 | $27.79 | $27.24 | $27.46 | $27.46 | 1,883,330 |
| 2023-08-09 | $27.56 | $27.63 | $27.16 | $27.30 | $27.30 | 2,585,900 |
| 2023-08-08 | $28.22 | $28.25 | $27.39 | $27.56 | $27.56 | 4,362,100 |
| 2023-08-07 | $28.22 | $28.40 | $28.10 | $28.23 | $28.23 | 2,957,590 |
| 2023-08-04 | $28.19 | $28.31 | $28.00 | $28.21 | $28.21 | 2,364,910 |
| 2023-08-03 | $28.35 | $28.37 | $28.01 | $28.09 | $28.09 | 2,533,200 |
| 2023-08-02 | $28.63 | $28.87 | $28.25 | $28.40 | $28.40 | 2,586,140 |
| 2023-08-01 | $28.09 | $28.90 | $28.01 | $28.76 | $28.76 | 4,769,930 |
| 2023-07-31 | $28.18 | $28.50 | $27.90 | $28.11 | $28.11 | 4,258,000 |
| 2023-07-28 | $28.29 | $28.56 | $27.96 | $28.20 | $28.20 | 3,280,390 |
| 2023-07-27 | $28.79 | $29.12 | $28.40 | $28.50 | $28.50 | 1,997,360 |
| 2023-07-26 | $29.00 | $29.00 | $28.56 | $28.64 | $28.64 | 1,496,100 |
| 2023-07-25 | $28.77 | $28.98 | $28.40 | $28.88 | $28.88 | 2,847,380 |
| 2023-07-24 | $28.28 | $28.74 | $28.27 | $28.60 | $28.60 | 2,401,610 |
| 2023-07-21 | $28.03 | $28.86 | $28.01 | $28.46 | $28.46 | 2,719,630 |
| 2023-07-20 | $28.65 | $28.82 | $28.20 | $28.23 | $28.23 | 2,134,920 |
| 2023-07-19 | $29.15 | $29.50 | $28.49 | $28.62 | $28.62 | 2,848,230 |
| 2023-07-18 | $29.59 | $29.59 | $29.00 | $29.15 | $29.15 | 2,573,740 |
| 2023-07-17 | $29.45 | $29.58 | $29.12 | $29.40 | $29.40 | 1,850,250 |
| 2023-07-14 | $29.37 | $29.75 | $29.28 | $29.34 | $29.34 | 2,844,310 |
| 2023-07-13 | $29.33 | $29.68 | $29.25 | $29.50 | $29.50 | 2,338,990 |
| 2023-07-12 | $30.00 | $30.02 | $29.21 | $29.25 | $29.25 | 2,358,510 |
| 2023-07-11 | $29.49 | $30.09 | $29.49 | $30.01 | $30.01 | 3,899,600 |
| 2023-07-10 | $29.53 | $29.80 | $29.13 | $29.44 | $29.44 | 2,983,700 |
| 2023-07-07 | $30.00 | $30.00 | $29.26 | $29.49 | $29.49 | 5,453,760 |
| 2023-07-06 | $30.24 | $30.34 | $29.80 | $30.00 | $30.00 | 3,897,890 |
| 2023-07-05 | $30.71 | $31.12 | $30.19 | $30.26 | $30.26 | 4,616,330 |
| 2023-07-04 | $30.22 | $31.25 | $30.02 | $30.71 | $30.71 | 5,455,840 |
| 2023-07-03 | $30.02 | $30.58 | $30.00 | $30.22 | $30.22 | 6,078,660 |
| 2023-06-30 | $29.93 | $30.74 | $29.37 | $30.21 | $30.21 | 7,680,200 |
| 2023-06-29 | $29.00 | $30.40 | $28.80 | $29.74 | $29.74 | 10,097,200 |
| 2023-06-28 | $28.31 | $29.16 | $27.94 | $29.12 | $29.12 | 8,681,850 |
| 2023-06-27 | $28.80 | $28.88 | $28.19 | $28.47 | $28.47 | 9,114,540 |
| 2023-06-26 | $28.08 | $28.89 | $27.84 | $28.78 | $28.78 | 8,832,390 |
| 2023-06-21 | $29.00 | $29.34 | $28.10 | $28.11 | $28.11 | 8,497,610 |
| 2023-06-20 | $27.15 | $29.55 | $27.15 | $29.18 | $29.18 | 20,525,550 |
| 2023-06-19 | $27.47 | $28.12 | $27.14 | $27.22 | $27.22 | 12,409,670 |
| 2023-06-16 | $27.02 | $27.57 | $26.89 | $27.47 | $27.47 | 6,025,420 |
| 2023-06-15 | $26.60 | $27.44 | $26.26 | $27.19 | $27.08 | 10,108,480 |
| 2023-06-14 | $27.33 | $27.40 | $26.40 | $26.62 | $26.51 | 12,970,280 |
| 2023-06-13 | $28.39 | $28.45 | $27.12 | $27.47 | $27.36 | 12,690,250 |
| 2023-06-12 | $28.99 | $29.43 | $28.28 | $28.38 | $28.27 | 10,670,090 |
| 2023-06-09 | $30.00 | $30.34 | $28.50 | $29.66 | $29.54 | 12,814,700 |
| 2023-06-08 | $31.67 | $31.80 | $30.21 | $30.44 | $30.32 | 8,455,620 |
| 2023-06-07 | $31.20 | $32.00 | $30.86 | $31.81 | $31.68 | 5,264,250 |
| 2023-06-06 | $32.00 | $32.00 | $31.01 | $31.20 | $31.08 | 6,664,070 |
| 2023-06-05 | $31.99 | $32.78 | $31.82 | $32.00 | $31.87 | 6,290,130 |
| 2023-06-02 | $31.61 | $32.48 | $31.40 | $32.08 | $31.95 | 5,257,000 |
| 2023-06-01 | $30.70 | $31.99 | $30.40 | $31.71 | $31.58 | 8,068,240 |
| 2023-05-31 | $31.00 | $31.27 | $30.60 | $30.79 | $30.67 | 4,216,080 |
| 2023-05-30 | $31.00 | $31.39 | $30.81 | $31.27 | $31.15 | 5,694,480 |
| 2023-05-29 | $30.45 | $31.05 | $30.32 | $30.92 | $30.80 | 7,578,490 |
| 2023-05-26 | $30.25 | $30.45 | $29.72 | $30.28 | $30.16 | 3,157,300 |
| 2023-05-25 | $29.67 | $30.34 | $29.57 | $30.24 | $30.12 | 5,087,570 |
| 2023-05-24 | $29.69 | $30.00 | $29.25 | $29.72 | $29.60 | 2,584,280 |
| 2023-05-23 | $30.22 | $30.31 | $29.77 | $29.78 | $29.66 | 3,036,600 |
| 2023-05-22 | $30.19 | $30.35 | $30.05 | $30.22 | $30.10 | 2,860,410 |
| 2023-05-19 | $30.00 | $30.24 | $29.30 | $30.19 | $30.07 | 3,873,830 |
| 2023-05-18 | $30.70 | $30.80 | $29.70 | $30.01 | $29.89 | 7,216,790 |
| 2023-05-17 | $30.20 | $31.00 | $30.18 | $30.72 | $30.60 | 4,032,500 |
| 2023-05-16 | $31.00 | $31.08 | $30.15 | $30.36 | $30.24 | 5,198,180 |
| 2023-05-15 | $30.57 | $31.20 | $30.43 | $31.01 | $30.89 | 4,072,800 |
| 2023-05-12 | $30.63 | $31.03 | $30.25 | $30.67 | $30.55 | 3,730,210 |
| 2023-05-11 | $30.43 | $30.63 | $30.17 | $30.51 | $30.39 | 2,538,570 |
| 2023-05-10 | $30.83 | $30.85 | $30.04 | $30.41 | $30.29 | 3,324,100 |
| 2023-05-09 | $31.57 | $31.69 | $30.78 | $30.83 | $30.71 | 3,373,410 |
| 2023-05-08 | $31.37 | $31.88 | $31.14 | $31.54 | $31.41 | 3,203,520 |
| 2023-05-05 | $31.85 | $31.99 | $31.10 | $31.40 | $31.27 | 2,880,660 |
| 2023-05-04 | $32.20 | $32.37 | $31.52 | $31.85 | $31.72 | 6,248,700 |
| 2023-05-03 | $32.42 | $32.42 | $32.42 | $32.42 | $32.29 | 0 |
| 2023-05-02 | $32.42 | $32.42 | $32.42 | $32.42 | $32.29 | 0 |
| 2023-04-28 | $33.57 | $33.60 | $32.22 | $32.42 | $32.29 | 5,102,250 |
| 2023-04-27 | $33.36 | $33.96 | $33.10 | $33.36 | $33.23 | 3,974,350 |
| 2023-04-26 | $33.15 | $33.94 | $32.81 | $33.40 | $33.27 | 3,304,830 |
| 2023-04-25 | $33.50 | $33.97 | $32.33 | $33.19 | $33.06 | 5,328,330 |
| 2023-04-24 | $33.93 | $34.16 | $33.61 | $33.85 | $33.71 | 4,680,430 |
| 2023-04-21 | $34.00 | $34.56 | $33.75 | $33.81 | $33.68 | 6,957,750 |
| 2023-04-20 | $33.72 | $34.14 | $33.72 | $34.11 | $33.97 | 4,418,650 |
| 2023-04-19 | $34.15 | $34.46 | $33.76 | $33.96 | $33.82 | 6,756,760 |
| 2023-04-18 | $33.39 | $35.22 | $33.33 | $34.50 | $34.36 | 13,038,070 |
| 2023-04-17 | $32.81 | $33.33 | $32.38 | $33.15 | $33.02 | 7,658,890 |
| 2023-04-14 | $31.54 | $33.50 | $31.54 | $32.78 | $32.65 | 13,862,930 |
| 2023-04-13 | $30.83 | $31.68 | $30.74 | $31.56 | $31.43 | 9,440,820 |
| 2023-04-12 | $30.79 | $31.11 | $30.58 | $30.81 | $30.69 | 3,482,100 |
| 2023-04-11 | $31.34 | $31.34 | $30.61 | $30.89 | $30.77 | 4,646,650 |
| 2023-04-10 | $31.67 | $32.08 | $31.20 | $31.28 | $31.16 | 6,039,100 |
| 2023-04-07 | $31.68 | $31.95 | $31.26 | $31.65 | $31.52 | 7,731,890 |
| 2023-04-06 | $30.40 | $32.32 | $30.35 | $31.63 | $31.50 | 9,648,780 |
| 2023-04-05 | $30.59 | $30.59 | $30.59 | $30.59 | $30.47 | 0 |
| 2023-04-04 | $31.15 | $31.42 | $30.33 | $30.59 | $30.47 | 6,324,490 |
| 2023-04-03 | $30.92 | $31.45 | $30.67 | $31.22 | $31.10 | 6,114,260 |
| 2023-03-31 | $30.95 | $31.10 | $30.50 | $30.92 | $30.80 | 6,143,810 |
| 2023-03-30 | $30.83 | $31.02 | $30.55 | $30.87 | $30.75 | 4,295,600 |
| 2023-03-29 | $31.63 | $31.67 | $30.67 | $30.85 | $30.73 | 7,234,510 |
| 2023-03-28 | $32.40 | $32.42 | $31.39 | $31.51 | $31.38 | 4,858,990 |
| 2023-03-27 | $32.82 | $32.96 | $32.28 | $32.46 | $32.33 | 4,207,050 |
| 2023-03-24 | $33.20 | $33.38 | $32.38 | $32.84 | $32.71 | 5,478,580 |
| 2023-03-23 | $33.00 | $33.66 | $32.94 | $33.32 | $33.19 | 4,477,520 |
| 2023-03-22 | $32.91 | $33.93 | $32.87 | $33.30 | $33.17 | 5,846,950 |
| 2023-03-21 | $33.03 | $33.44 | $32.16 | $33.40 | $33.27 | 9,018,260 |
| 2023-03-20 | $34.63 | $34.63 | $32.31 | $32.74 | $32.61 | 11,898,600 |
| 2023-03-17 | $35.44 | $35.65 | $34.41 | $34.64 | $34.50 | 8,714,690 |
| 2023-03-16 | $35.23 | $35.95 | $35.17 | $35.33 | $35.19 | 9,506,090 |
| 2023-03-15 | $36.66 | $36.66 | $35.33 | $35.49 | $35.35 | 7,427,760 |
| 2023-03-14 | $36.56 | $36.95 | $36.14 | $36.30 | $36.16 | 7,276,530 |
| 2023-03-13 | $35.84 | $36.80 | $35.53 | $36.58 | $36.43 | 7,583,380 |
| 2023-03-10 | $35.95 | $35.99 | $35.42 | $35.85 | $35.71 | 6,548,530 |
| 2023-03-09 | $36.18 | $36.66 | $35.63 | $36.16 | $36.02 | 6,555,220 |
| 2023-03-08 | $34.94 | $36.18 | $34.89 | $36.04 | $35.90 | 7,781,010 |
| 2023-03-07 | $35.55 | $35.96 | $35.01 | $35.03 | $34.89 | 7,228,920 |
| 2023-03-06 | $34.15 | $35.97 | $34.15 | $35.59 | $35.45 | 13,214,920 |
| 2023-03-03 | $34.40 | $34.40 | $33.83 | $33.98 | $33.84 | 3,056,400 |
| 2023-03-02 | $33.90 | $34.99 | $33.77 | $34.24 | $34.10 | 7,238,310 |
| 2023-03-01 | $33.96 | $34.14 | $33.70 | $33.90 | $33.76 | 2,897,950 |
| 2023-02-28 | $33.87 | $34.28 | $33.80 | $34.04 | $33.90 | 3,521,560 |
| 2023-02-27 | $34.05 | $34.19 | $33.75 | $33.85 | $33.71 | 4,742,610 |
| 2023-02-24 | $33.32 | $34.43 | $33.25 | $33.93 | $33.79 | 9,386,010 |
| 2023-02-23 | $33.70 | $33.70 | $32.88 | $33.40 | $33.27 | 4,717,100 |
| 2023-02-22 | $33.18 | $33.73 | $33.03 | $33.51 | $33.38 | 2,550,240 |
| 2023-02-21 | $33.27 | $33.95 | $33.16 | $33.40 | $33.27 | 4,308,130 |
| 2023-02-20 | $33.33 | $33.51 | $32.44 | $33.39 | $33.26 | 6,930,920 |
| 2023-02-17 | $33.61 | $33.87 | $33.25 | $33.51 | $33.38 | 3,033,900 |
| 2023-02-16 | $34.33 | $34.60 | $33.30 | $33.60 | $33.47 | 5,630,050 |
| 2023-02-15 | $33.55 | $34.47 | $33.55 | $34.46 | $34.32 | 4,840,720 |
| 2023-02-14 | $34.00 | $34.22 | $33.52 | $33.62 | $33.49 | 4,849,790 |
| 2023-02-13 | $34.40 | $34.77 | $33.90 | $34.03 | $33.89 | 5,163,990 |
| 2023-02-10 | $34.91 | $35.10 | $34.22 | $34.45 | $34.31 | 2,786,330 |
| 2023-02-09 | $34.70 | $35.11 | $34.45 | $34.93 | $34.79 | 2,645,640 |
| 2023-02-08 | $35.19 | $35.40 | $34.66 | $34.70 | $34.56 | 2,432,690 |
| 2023-02-07 | $35.68 | $36.03 | $35.04 | $35.18 | $35.04 | 5,865,950 |
| 2023-02-06 | $34.98 | $36.52 | $34.90 | $35.62 | $35.48 | 7,038,470 |
| 2023-02-03 | $34.95 | $35.19 | $34.45 | $35.10 | $34.96 | 4,061,260 |
| 2023-02-02 | $35.38 | $35.79 | $34.81 | $34.89 | $34.75 | 4,150,700 |
| 2023-02-01 | $35.35 | $35.69 | $35.10 | $35.54 | $35.40 | 3,500,280 |
| 2023-01-31 | $35.70 | $36.05 | $35.22 | $35.35 | $35.21 | 4,175,620 |
| 2023-01-30 | $35.30 | $36.26 | $34.96 | $35.92 | $35.78 | 6,256,490 |
| 2023-01-20 | $33.46 | $34.94 | $33.20 | $34.77 | $34.77 | 9,973,900 |
| 2023-01-19 | $33.59 | $33.89 | $32.84 | $33.52 | $33.52 | 9,089,770 |
| 2023-01-18 | $33.21 | $33.99 | $33.02 | $33.74 | $33.74 | 4,891,970 |
| 2023-01-17 | $33.00 | $33.58 | $32.85 | $33.25 | $33.25 | 4,844,500 |
| 2023-01-16 | $33.00 | $33.67 | $32.93 | $33.05 | $33.05 | 4,594,850 |
| 2023-01-13 | $33.31 | $33.50 | $32.79 | $33.24 | $33.24 | 4,612,790 |
| 2023-01-12 | $33.40 | $34.09 | $33.17 | $33.31 | $33.31 | 6,901,400 |
| 2023-01-11 | $33.66 | $34.16 | $33.13 | $33.36 | $33.36 | 6,270,010 |
| 2023-01-10 | $34.85 | $34.85 | $33.21 | $33.73 | $33.73 | 7,668,280 |
| 2023-01-09 | $35.41 | $35.53 | $34.35 | $34.73 | $34.73 | 4,771,940 |
| 2023-01-06 | $36.00 | $36.19 | $35.27 | $35.40 | $35.40 | 4,217,020 |
| 2023-01-05 | $36.19 | $36.19 | $35.75 | $36.00 | $36.00 | 2,294,700 |
| 2023-01-04 | $35.86 | $36.30 | $35.73 | $36.00 | $36.00 | 2,677,670 |
| 2023-01-03 | $34.89 | $36.13 | $34.52 | $35.88 | $35.88 | 4,727,810 |
| 2023-01-02 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 0 |
| 2022-12-30 | $35.11 | $35.59 | $34.34 | $34.92 | $34.92 | 7,597,570 |
| 2022-12-29 | $34.71 | $35.63 | $34.34 | $35.20 | $35.20 | 5,875,120 |
| 2022-12-28 | $34.85 | $35.05 | $34.34 | $34.79 | $34.79 | 2,265,920 |
| 2022-12-27 | $33.72 | $35.12 | $33.59 | $34.72 | $34.72 | 5,061,500 |
| 2022-12-26 | $33.00 | $34.04 | $32.83 | $33.73 | $33.73 | 6,969,590 |
| 2022-12-23 | $32.75 | $32.90 | $32.00 | $32.58 | $32.58 | 4,283,230 |
| 2022-12-22 | $33.39 | $33.68 | $32.55 | $32.75 | $32.75 | 2,994,840 |
| 2022-12-21 | $33.12 | $33.80 | $32.58 | $33.39 | $33.39 | 3,870,570 |
| 2022-12-20 | $34.20 | $34.56 | $33.07 | $33.14 | $33.14 | 3,774,560 |
| 2022-12-19 | $33.41 | $34.22 | $33.17 | $33.86 | $33.86 | 3,788,990 |
| 2022-12-16 | $34.10 | $34.29 | $33.11 | $33.52 | $33.52 | 4,718,360 |
| 2022-12-15 | $34.50 | $34.90 | $33.83 | $34.19 | $34.19 | 4,104,260 |
| 2022-12-14 | $35.50 | $35.88 | $34.30 | $34.52 | $34.52 | 3,638,370 |
| 2022-12-13 | $35.99 | $36.05 | $35.45 | $35.50 | $35.50 | 3,089,490 |
| 2022-12-12 | $35.72 | $36.16 | $34.57 | $36.01 | $36.01 | 6,215,000 |
| 2022-12-09 | $36.49 | $36.52 | $35.60 | $36.15 | $36.15 | 5,440,280 |
| 2022-12-08 | $36.70 | $36.80 | $36.13 | $36.35 | $36.35 | 3,236,660 |
| 2022-12-07 | $37.51 | $37.78 | $36.62 | $36.90 | $36.90 | 2,471,000 |
| 2022-12-06 | $37.09 | $37.92 | $36.80 | $37.50 | $37.50 | 3,275,880 |
| 2022-12-05 | $37.46 | $37.80 | $36.84 | $37.11 | $37.11 | 3,003,020 |
| 2022-12-01 | $36.82 | $37.12 | $35.58 | $35.80 | $35.80 | 6,434,930 |
| 2022-11-30 | $36.94 | $37.49 | $36.21 | $37.16 | $37.16 | 4,508,010 |
| 2022-11-29 | $36.36 | $37.15 | $36.15 | $36.99 | $36.99 | 3,898,080 |
| 2022-11-28 | $35.90 | $36.65 | $35.54 | $36.39 | $36.39 | 3,229,900 |
| 2022-11-25 | $36.30 | $36.35 | $35.61 | $35.97 | $35.97 | 1,957,310 |
| 2022-11-24 | $35.78 | $36.41 | $35.78 | $36.10 | $36.10 | 2,295,680 |
| 2022-11-23 | $35.53 | $36.22 | $35.12 | $36.07 | $36.07 | 2,812,400 |
| 2022-11-22 | $35.53 | $36.30 | $35.07 | $35.81 | $35.81 | 3,651,410 |
| 2022-11-21 | $35.04 | $35.69 | $34.15 | $35.51 | $35.51 | 3,904,560 |
| 2022-11-18 | $36.88 | $37.00 | $35.19 | $35.41 | $35.41 | 5,429,020 |
| 2022-11-17 | $35.86 | $37.13 | $35.34 | $36.88 | $36.88 | 4,475,460 |
| 2022-11-16 | $35.95 | $36.66 | $35.68 | $36.16 | $36.16 | 4,345,570 |
| 2022-11-15 | $35.08 | $36.15 | $35.00 | $35.95 | $35.95 | 5,511,890 |
| 2022-11-14 | $35.00 | $35.30 | $34.22 | $35.21 | $35.21 | 6,765,660 |
| 2022-11-11 | $35.60 | $36.18 | $35.06 | $35.35 | $35.35 | 6,585,790 |
| 2022-11-10 | $35.26 | $35.75 | $35.02 | $35.25 | $35.25 | 4,060,630 |
| 2022-11-09 | $36.46 | $36.46 | $35.21 | $35.52 | $35.52 | 5,047,850 |
| 2022-11-08 | $35.92 | $36.80 | $35.70 | $36.27 | $36.27 | 8,022,490 |
| 2022-11-07 | $38.28 | $38.28 | $35.81 | $35.92 | $35.92 | 15,151,380 |
| 2022-11-04 | $38.49 | $38.80 | $38.08 | $38.19 | $38.19 | 6,070,530 |
| 2022-11-03 | $38.70 | $39.23 | $37.80 | $38.46 | $38.46 | 4,948,730 |
| 2022-11-02 | $38.56 | $39.48 | $38.39 | $38.69 | $38.69 | 4,790,040 |
| 2022-11-01 | $39.45 | $39.95 | $38.27 | $38.90 | $38.90 | 5,839,590 |
| 2022-10-31 | $37.97 | $39.93 | $37.40 | $39.39 | $39.39 | 8,646,850 |
| 2022-10-28 | $37.14 | $38.26 | $36.91 | $37.97 | $37.97 | 10,387,610 |
| 2022-10-27 | $37.62 | $38.45 | $37.08 | $37.76 | $37.76 | 6,913,320 |
| 2022-10-26 | $37.18 | $38.15 | $36.76 | $37.62 | $37.62 | 8,332,900 |
| 2022-10-25 | $40.04 | $40.68 | $37.01 | $37.83 | $37.83 | 12,491,960 |
| 2022-10-24 | $38.50 | $40.30 | $38.24 | $40.18 | $40.18 | 12,599,820 |
| 2022-10-21 | $38.04 | $38.83 | $37.36 | $38.01 | $38.01 | 5,993,150 |
| 2022-10-20 | $38.40 | $39.57 | $37.76 | $38.29 | $38.29 | 7,539,230 |
| 2022-10-19 | $38.38 | $39.58 | $37.56 | $38.80 | $38.80 | 7,682,410 |
| 2022-10-18 | $39.30 | $40.10 | $38.48 | $39.00 | $39.00 | 5,523,260 |
| 2022-10-17 | $38.31 | $39.88 | $38.31 | $39.53 | $39.53 | 5,365,860 |
| 2022-10-14 | $37.99 | $39.40 | $37.51 | $38.60 | $38.60 | 5,692,820 |
| 2022-10-13 | $38.09 | $38.90 | $37.60 | $37.97 | $37.97 | 8,093,790 |
| 2022-10-12 | $38.18 | $39.50 | $36.91 | $39.04 | $39.04 | 7,802,040 |
| 2022-10-11 | $36.25 | $39.93 | $35.70 | $38.32 | $38.32 | 11,188,650 |
| 2022-10-10 | $35.25 | $37.00 | $34.17 | $36.77 | $36.77 | 7,462,700 |
| 2022-09-30 | $35.40 | $36.50 | $34.54 | $35.50 | $35.50 | 7,047,060 |
| 2022-09-29 | $34.86 | $37.07 | $34.72 | $35.73 | $35.73 | 9,471,240 |
| 2022-09-28 | $34.83 | $36.20 | $34.43 | $34.58 | $34.58 | 7,493,540 |
| 2022-09-27 | $34.29 | $35.66 | $34.13 | $34.93 | $34.93 | 7,561,940 |
| 2022-09-26 | $34.18 | $35.55 | $34.05 | $34.29 | $34.29 | 7,918,080 |
| 2022-09-23 | $35.20 | $35.91 | $34.21 | $34.48 | $34.48 | 6,502,170 |
| 2022-09-22 | $34.95 | $36.80 | $34.55 | $35.32 | $35.32 | 7,014,890 |
| 2022-09-21 | $34.65 | $34.96 | $33.93 | $34.69 | $34.69 | 4,767,280 |
| 2022-09-20 | $35.00 | $35.46 | $33.65 | $34.51 | $34.51 | 6,649,670 |
| 2022-09-19 | $35.62 | $35.90 | $34.46 | $34.67 | $34.67 | 8,046,310 |
| 2022-09-16 | $36.08 | $37.65 | $35.64 | $35.85 | $35.85 | 10,713,260 |
| 2022-09-15 | $37.30 | $37.38 | $35.45 | $36.21 | $36.21 | 7,598,550 |
| 2022-09-14 | $34.52 | $37.80 | $34.30 | $37.41 | $37.41 | 9,343,260 |
| 2022-09-13 | $35.46 | $36.16 | $34.70 | $34.86 | $34.86 | 5,134,530 |
| 2022-09-12 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 0 |
| 2022-09-09 | $35.58 | $36.36 | $35.04 | $35.35 | $35.35 | 6,857,580 |
| 2022-09-08 | $35.29 | $36.36 | $34.81 | $35.73 | $35.73 | 9,556,300 |
| 2022-09-07 | $32.57 | $35.85 | $32.52 | $35.34 | $35.34 | 14,083,140 |
| 2022-09-06 | $31.20 | $33.14 | $31.05 | $32.92 | $32.92 | 8,771,990 |
| 2022-09-05 | $31.11 | $31.39 | $30.75 | $31.24 | $31.24 | 3,287,820 |
| 2022-09-02 | $30.21 | $31.80 | $30.21 | $31.26 | $31.26 | 4,993,210 |
| 2022-09-01 | $30.10 | $30.69 | $29.81 | $30.40 | $30.40 | 3,078,010 |
| 2022-08-31 | $31.27 | $31.40 | $29.80 | $30.17 | $30.17 | 4,458,650 |
| 2022-08-30 | $31.36 | $31.62 | $30.63 | $31.10 | $31.10 | 2,872,040 |
| 2022-08-29 | $29.88 | $31.70 | $29.60 | $31.40 | $31.40 | 6,391,970 |
| 2022-08-26 | $31.01 | $31.20 | $30.16 | $30.26 | $30.26 | 3,981,950 |
| 2022-08-25 | $30.30 | $31.70 | $29.90 | $30.87 | $30.87 | 5,813,180 |
| 2022-08-24 | $31.71 | $31.72 | $30.00 | $30.33 | $30.33 | 6,913,700 |
| 2022-08-23 | $31.54 | $32.17 | $31.23 | $31.70 | $31.70 | 9,449,930 |
| 2022-08-22 | $31.38 | $32.50 | $30.90 | $32.20 | $32.20 | 12,395,320 |
| 2022-08-19 | $31.94 | $33.46 | $31.28 | $31.35 | $31.35 | 19,847,570 |
| 2022-08-18 | $29.70 | $31.94 | $29.51 | $31.94 | $31.94 | 19,637,000 |
| 2022-08-17 | $29.37 | $29.39 | $28.70 | $29.04 | $29.04 | 4,615,310 |
| 2022-08-16 | $29.80 | $30.20 | $29.28 | $29.37 | $29.37 | 4,809,880 |
| 2022-08-15 | $29.71 | $30.12 | $29.52 | $29.95 | $29.95 | 3,397,340 |
| 2022-08-12 | $30.75 | $30.90 | $29.64 | $29.82 | $29.82 | 8,467,870 |
| 2022-08-11 | $30.79 | $31.50 | $30.32 | $31.02 | $31.02 | 6,873,990 |
| 2022-08-10 | $31.24 | $31.24 | $30.28 | $30.60 | $30.60 | 6,900,760 |
| 2022-08-09 | $30.87 | $31.25 | $30.08 | $31.22 | $31.22 | 7,947,080 |
| 2022-08-08 | $30.81 | $31.42 | $30.22 | $30.98 | $30.98 | 5,277,610 |
| 2022-08-05 | $31.62 | $31.62 | $30.51 | $30.80 | $30.80 | 7,816,830 |
| 2022-08-04 | $32.24 | $32.81 | $31.08 | $31.55 | $31.55 | 6,650,130 |
| 2022-08-03 | $30.78 | $33.20 | $30.56 | $32.17 | $32.17 | 11,277,720 |
| 2022-08-02 | $31.55 | $32.39 | $30.43 | $30.94 | $30.94 | 5,360,360 |
| 2022-08-01 | $31.04 | $31.88 | $30.50 | $31.44 | $31.44 | 5,187,570 |
| 2022-07-29 | $31.52 | $31.61 | $30.53 | $30.89 | $30.89 | 5,030,450 |
| 2022-07-28 | $30.73 | $31.73 | $30.60 | $31.56 | $31.56 | 6,948,280 |
| 2022-07-27 | $30.60 | $31.65 | $30.23 | $30.71 | $30.71 | 7,259,160 |
| 2022-07-26 | $30.78 | $31.33 | $29.91 | $30.56 | $30.56 | 11,787,350 |
| 2022-07-25 | $28.85 | $30.81 | $28.80 | $30.81 | $30.81 | 16,738,450 |
| 2022-07-22 | $29.11 | $29.50 | $27.49 | $28.01 | $28.01 | 5,039,680 |
| 2022-07-21 | $29.29 | $29.30 | $28.58 | $28.88 | $28.88 | 4,466,770 |
| 2022-07-20 | $28.50 | $29.29 | $28.19 | $29.27 | $29.27 | 6,333,600 |
| 2022-07-19 | $28.31 | $28.81 | $27.91 | $28.25 | $28.25 | 3,215,430 |
| 2022-07-18 | $29.03 | $29.15 | $27.52 | $28.25 | $28.25 | 4,083,470 |
| 2022-07-15 | $29.48 | $29.98 | $28.85 | $28.89 | $28.79 | 2,067,440 |
| 2022-07-14 | $29.23 | $30.08 | $28.81 | $29.51 | $29.41 | 2,811,540 |
| 2022-07-13 | $29.22 | $29.51 | $28.86 | $29.07 | $28.97 | 1,991,030 |
| 2022-07-12 | $29.88 | $30.22 | $29.00 | $29.13 | $29.03 | 4,029,150 |
| 2022-07-11 | $30.51 | $30.51 | $29.66 | $30.04 | $29.93 | 2,851,350 |
| 2022-07-08 | $31.45 | $31.46 | $30.45 | $30.90 | $30.79 | 3,774,850 |
| 2022-07-07 | $31.03 | $31.64 | $30.60 | $31.34 | $31.23 | 2,118,170 |
| 2022-07-06 | $30.93 | $31.66 | $30.50 | $31.00 | $30.89 | 2,880,400 |
| 2022-07-05 | $31.94 | $32.30 | $30.34 | $31.00 | $30.89 | 4,563,960 |
| 2022-07-04 | $31.54 | $32.30 | $30.85 | $31.92 | $31.81 | 3,378,750 |
| 2022-07-01 | $31.52 | $31.83 | $31.28 | $31.31 | $31.20 | 2,544,640 |
| 2022-06-30 | $31.51 | $31.89 | $31.18 | $31.50 | $31.39 | 3,255,020 |
| 2022-06-29 | $32.05 | $32.47 | $31.35 | $31.52 | $31.41 | 3,404,160 |
| 2022-06-28 | $31.40 | $32.37 | $31.08 | $32.21 | $32.10 | 3,275,160 |
| 2022-06-27 | $31.99 | $31.99 | $31.05 | $31.34 | $31.23 | 2,913,820 |
| 2022-06-24 | $30.51 | $32.50 | $30.47 | $31.75 | $31.64 | 5,365,760 |
| 2022-06-23 | $29.50 | $30.50 | $29.36 | $30.45 | $30.34 | 4,083,790 |
| 2022-06-22 | $30.32 | $30.37 | $29.44 | $29.49 | $29.39 | 2,801,440 |
| 2022-06-21 | $30.80 | $30.85 | $30.03 | $30.30 | $30.19 | 3,022,520 |
| 2022-06-20 | $30.46 | $31.11 | $30.21 | $30.72 | $30.61 | 3,159,940 |
| 2022-06-17 | $30.10 | $30.75 | $29.64 | $30.46 | $30.35 | 3,403,020 |
| 2022-06-16 | $30.30 | $31.31 | $30.16 | $30.40 | $30.29 | 3,294,210 |
| 2022-06-15 | $30.74 | $30.93 | $30.16 | $30.16 | $30.05 | 2,760,350 |
| 2022-06-14 | $31.44 | $31.44 | $29.72 | $30.69 | $30.58 | 5,845,180 |
| 2022-06-13 | $31.36 | $31.77 | $30.80 | $31.60 | $31.49 | 6,116,390 |
| 2022-06-10 | $29.89 | $31.80 | $29.71 | $31.52 | $31.41 | 9,443,530 |
| 2022-06-09 | $29.80 | $30.38 | $29.77 | $30.00 | $29.89 | 8,102,880 |
| 2022-06-08 | $29.50 | $30.26 | $29.15 | $30.09 | $29.98 | 8,714,260 |
| 2022-06-07 | $29.51 | $30.08 | $29.25 | $29.80 | $29.69 | 6,998,410 |
| 2022-06-06 | $28.25 | $30.30 | $28.14 | $29.51 | $29.41 | 10,909,920 |
| 2022-06-02 | $27.68 | $28.34 | $27.36 | $28.25 | $28.15 | 4,253,940 |
| 2022-06-01 | $27.20 | $28.20 | $27.20 | $27.68 | $27.58 | 4,577,350 |
| 2022-05-31 | $27.55 | $27.57 | $26.83 | $27.44 | $27.34 | 3,643,380 |
| 2022-05-30 | $26.51 | $28.00 | $26.30 | $27.57 | $27.47 | 9,316,970 |
| 2022-05-27 | $26.98 | $27.38 | $26.35 | $26.51 | $26.42 | 4,101,080 |
| 2022-05-26 | $25.82 | $27.00 | $25.57 | $26.84 | $26.75 | 6,749,600 |
| 2022-05-25 | $25.40 | $26.27 | $25.33 | $25.81 | $25.72 | 3,455,110 |
| 2022-05-24 | $27.09 | $27.64 | $25.55 | $25.58 | $25.49 | 5,420,270 |
| 2022-05-23 | $27.06 | $27.19 | $26.71 | $27.04 | $26.94 | 2,922,730 |
| 2022-05-20 | $26.85 | $27.55 | $26.58 | $27.05 | $26.95 | 4,079,590 |
| 2022-05-19 | $26.69 | $26.95 | $26.06 | $26.89 | $26.80 | 6,801,160 |
| 2022-05-18 | $27.58 | $27.72 | $26.62 | $27.04 | $26.94 | 4,915,500 |
| 2022-05-17 | $27.18 | $27.72 | $26.50 | $27.48 | $27.38 | 4,656,950 |
| 2022-05-16 | $28.20 | $28.62 | $27.00 | $27.20 | $27.10 | 5,350,500 |
| 2022-05-13 | $28.70 | $28.86 | $28.05 | $28.40 | $28.40 | 2,319,240 |
| 2022-05-12 | $29.17 | $29.25 | $28.43 | $28.60 | $28.60 | 3,323,670 |
| 2022-05-11 | $29.01 | $30.10 | $28.52 | $29.37 | $29.37 | 6,733,750 |
| 2022-05-10 | $27.83 | $29.19 | $27.67 | $28.72 | $28.72 | 3,967,360 |
| 2022-05-09 | $27.33 | $28.85 | $27.23 | $28.13 | $28.13 | 3,797,730 |
| 2022-05-06 | $27.89 | $28.22 | $27.26 | $27.45 | $27.45 | 2,611,850 |
| 2022-05-05 | $27.52 | $29.68 | $27.41 | $28.42 | $28.42 | 5,761,330 |
| 2022-05-04 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2022-05-03 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2022-04-29 | $26.89 | $27.62 | $25.88 | $27.53 | $27.53 | 9,151,900 |
| 2022-04-28 | $26.82 | $27.21 | $26.31 | $26.50 | $26.50 | 5,770,440 |
| 2022-04-27 | $26.24 | $27.48 | $25.50 | $27.10 | $27.10 | 4,583,220 |
| 2022-04-26 | $27.05 | $27.75 | $26.00 | $26.01 | $26.01 | 4,188,100 |
| 2022-04-25 | $29.26 | $29.28 | $27.01 | $27.05 | $27.05 | 4,377,390 |
| 2022-04-22 | $29.46 | $29.90 | $28.91 | $29.31 | $29.31 | 3,100,480 |
| 2022-04-21 | $30.10 | $31.19 | $29.48 | $29.75 | $29.75 | 5,782,270 |
| 2022-04-20 | $30.84 | $31.10 | $30.01 | $30.19 | $30.19 | 3,353,840 |
| 2022-04-19 | $30.92 | $31.49 | $30.55 | $30.82 | $30.82 | 2,588,950 |
| 2022-04-18 | $29.58 | $31.19 | $29.30 | $30.83 | $30.83 | 3,723,120 |
| 2022-04-15 | $30.60 | $30.72 | $29.41 | $29.80 | $29.80 | 4,164,920 |
| 2022-04-14 | $31.34 | $31.34 | $30.34 | $30.57 | $30.57 | 3,208,760 |
| 2022-04-13 | $31.69 | $31.95 | $30.83 | $30.98 | $30.98 | 2,396,120 |
| 2022-04-12 | $31.55 | $31.89 | $30.54 | $31.74 | $31.74 | 2,372,090 |
| 2022-04-11 | $33.47 | $33.47 | $31.23 | $31.44 | $31.44 | 4,093,840 |
| 2022-04-08 | $33.86 | $34.10 | $33.10 | $33.47 | $33.47 | 3,437,710 |
| 2022-04-07 | $33.55 | $34.50 | $33.30 | $33.86 | $33.86 | 3,052,160 |
| 2022-04-06 | $34.36 | $34.36 | $33.24 | $33.43 | $33.43 | 2,897,870 |
| 2022-04-05 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
| 2022-04-04 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
| 2022-04-01 | $34.52 | $34.67 | $33.77 | $34.46 | $34.46 | 2,580,130 |
| 2022-03-31 | $34.49 | $35.59 | $34.45 | $34.68 | $34.68 | 3,465,690 |
| 2022-03-30 | $34.82 | $34.98 | $34.11 | $34.98 | $34.98 | 2,987,050 |
| 2022-03-29 | $33.97 | $35.06 | $33.89 | $34.85 | $34.85 | 5,767,690 |
| 2022-03-28 | $33.11 | $34.06 | $32.52 | $33.88 | $33.88 | 3,193,350 |
| 2022-03-25 | $33.80 | $34.30 | $33.20 | $33.38 | $33.38 | 3,880,270 |
| 2022-03-24 | $33.67 | $34.03 | $32.67 | $33.88 | $33.88 | 3,969,080 |
| 2022-03-23 | $33.41 | $34.10 | $32.91 | $34.00 | $34.00 | 4,792,330 |
| 2022-03-22 | $32.69 | $33.70 | $32.42 | $33.33 | $33.33 | 5,034,890 |
| 2022-03-21 | $32.35 | $33.65 | $32.18 | $32.90 | $32.90 | 5,472,550 |
| 2022-03-18 | $33.80 | $34.13 | $32.18 | $32.62 | $32.62 | 6,847,220 |
| 2022-03-17 | $32.50 | $34.88 | $32.20 | $33.99 | $33.99 | 10,285,120 |
| 2022-03-16 | $32.20 | $32.83 | $31.16 | $32.35 | $32.35 | 8,185,420 |
| 2022-03-15 | $33.00 | $33.00 | $31.22 | $31.80 | $31.80 | 12,173,080 |
| 2022-03-14 | $29.60 | $32.84 | $29.42 | $32.84 | $32.84 | 10,629,270 |
| 2022-03-11 | $29.02 | $30.07 | $28.35 | $29.85 | $29.85 | 8,910,680 |
| 2022-03-10 | $29.44 | $29.90 | $28.76 | $28.87 | $28.87 | 5,687,560 |
| 2022-03-09 | $29.90 | $30.22 | $27.89 | $29.01 | $29.01 | 6,422,360 |
| 2022-03-08 | $30.65 | $30.97 | $29.91 | $30.00 | $30.00 | 6,044,910 |
| 2022-03-07 | $31.53 | $31.93 | $30.47 | $30.66 | $30.66 | 8,201,940 |
| 2022-03-04 | $30.97 | $31.58 | $30.71 | $31.48 | $31.48 | 8,229,000 |
| 2022-03-03 | $32.89 | $32.96 | $31.02 | $31.07 | $31.07 | 9,680,060 |
| 2022-03-02 | $34.16 | $34.16 | $32.39 | $32.77 | $32.77 | 9,942,070 |
| 2022-03-01 | $34.45 | $34.67 | $33.58 | $34.16 | $34.16 | 5,819,650 |
| 2022-02-28 | $36.02 | $36.46 | $34.10 | $34.45 | $34.45 | 9,103,360 |
| 2022-02-25 | $35.49 | $36.07 | $35.17 | $35.80 | $35.80 | 4,223,430 |
| 2022-02-24 | $36.09 | $36.44 | $35.15 | $35.70 | $35.70 | 6,929,070 |
| 2022-02-23 | $36.16 | $36.45 | $35.40 | $36.08 | $36.08 | 4,486,760 |
| 2022-02-22 | $36.80 | $37.03 | $35.69 | $35.91 | $35.91 | 3,600,060 |
| 2022-02-21 | $37.45 | $37.62 | $36.00 | $36.80 | $36.80 | 2,953,190 |
| 2022-02-18 | $37.18 | $37.47 | $36.98 | $37.27 | $37.27 | 1,539,210 |
| 2022-02-17 | $37.00 | $37.40 | $36.80 | $37.17 | $37.17 | 3,392,550 |
| 2022-02-16 | $37.00 | $38.00 | $36.61 | $37.22 | $37.22 | 3,887,290 |
| 2022-02-15 | $37.52 | $37.57 | $36.80 | $37.16 | $37.16 | 3,005,220 |
| 2022-02-14 | $36.50 | $38.30 | $36.37 | $37.52 | $37.52 | 3,414,050 |
| 2022-02-11 | $36.70 | $37.34 | $36.10 | $36.78 | $36.78 | 3,402,270 |
| 2022-02-10 | $35.70 | $37.43 | $35.70 | $36.79 | $36.79 | 4,843,910 |
| 2022-02-09 | $35.50 | $36.66 | $35.42 | $36.22 | $36.22 | 3,408,760 |
| 2022-02-08 | $35.70 | $36.03 | $34.99 | $35.76 | $35.76 | 3,604,960 |
| 2022-02-07 | $36.48 | $37.59 | $35.59 | $35.70 | $35.70 | 5,126,800 |
| 2022-02-04 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2022-02-03 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2022-02-02 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2022-02-01 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2022-01-28 | $36.35 | $36.75 | $35.27 | $35.76 | $35.76 | 2,896,970 |
| 2022-01-27 | $37.62 | $37.98 | $35.74 | $36.00 | $36.00 | 3,475,400 |
| 2022-01-26 | $38.00 | $38.49 | $37.23 | $37.40 | $37.40 | 2,760,400 |
| 2022-01-25 | $39.59 | $39.89 | $37.73 | $37.92 | $37.92 | 3,508,650 |
| 2022-01-24 | $38.27 | $40.20 | $38.27 | $39.20 | $39.20 | 4,065,300 |
| 2022-01-21 | $39.19 | $39.60 | $36.70 | $38.75 | $38.75 | 6,636,130 |
| 2022-01-20 | $40.10 | $40.70 | $39.00 | $39.33 | $39.33 | 3,260,970 |
| 2022-01-19 | $41.50 | $42.16 | $40.35 | $40.49 | $40.49 | 3,157,600 |
| 2022-01-18 | $41.79 | $43.41 | $41.02 | $41.61 | $41.61 | 7,500,720 |
| 2022-01-17 | $42.03 | $42.80 | $41.68 | $41.72 | $41.72 | 2,861,590 |
| 2022-01-14 | $41.25 | $42.42 | $40.68 | $41.80 | $41.80 | 3,471,610 |
| 2022-01-13 | $42.50 | $42.53 | $41.00 | $41.38 | $41.38 | 4,250,660 |
| 2022-01-12 | $40.67 | $42.29 | $40.30 | $42.20 | $42.20 | 4,552,370 |
| 2022-01-11 | $41.54 | $42.10 | $40.16 | $40.30 | $40.30 | 4,163,740 |
| 2022-01-10 | $40.70 | $42.06 | $40.25 | $41.73 | $41.73 | 3,169,090 |
| 2022-01-07 | $41.29 | $42.32 | $41.07 | $41.24 | $41.24 | 3,991,670 |
| 2022-01-06 | $40.55 | $42.27 | $40.55 | $41.08 | $41.08 | 7,886,320 |
| 2022-01-05 | $42.46 | $43.10 | $40.00 | $40.80 | $40.80 | 6,919,500 |
| 2022-01-04 | $43.00 | $43.95 | $42.44 | $42.64 | $42.64 | 3,718,070 |
| 2022-01-03 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 0 |
| 2021-12-31 | $42.38 | $44.15 | $41.90 | $43.30 | $43.30 | 5,634,420 |
| 2021-12-30 | $42.30 | $42.72 | $41.71 | $42.42 | $42.42 | 5,749,110 |
| 2021-12-29 | $40.40 | $42.79 | $40.36 | $41.92 | $41.92 | 9,939,620 |
| 2021-12-28 | $41.78 | $42.88 | $41.30 | $42.52 | $42.52 | 6,917,140 |
| 2021-12-27 | $42.00 | $42.38 | $41.07 | $41.79 | $41.79 | 4,942,450 |
| 2021-12-24 | $41.95 | $42.25 | $41.04 | $41.51 | $41.51 | 4,721,670 |
| 2021-12-23 | $39.80 | $42.58 | $39.80 | $41.74 | $41.74 | 9,640,210 |
| 2021-12-22 | $39.19 | $40.14 | $38.71 | $39.80 | $39.80 | 4,516,590 |
| 2021-12-21 | $38.01 | $39.58 | $38.01 | $38.98 | $38.98 | 3,288,020 |
| 2021-12-20 | $39.40 | $40.15 | $38.00 | $38.15 | $38.15 | 3,818,180 |
| 2021-12-17 | $40.16 | $40.66 | $38.99 | $39.40 | $39.40 | 5,513,890 |
| 2021-12-16 | $38.78 | $40.50 | $38.78 | $40.25 | $40.25 | 5,786,700 |
| 2021-12-15 | $39.20 | $39.40 | $38.51 | $38.78 | $38.78 | 2,882,710 |
| 2021-12-14 | $38.79 | $40.09 | $38.61 | $39.20 | $39.20 | 6,078,310 |
| 2021-12-13 | $39.73 | $39.76 | $38.48 | $38.93 | $38.93 | 5,259,700 |
| 2021-12-07 | $39.71 | $40.40 | $38.52 | $39.19 | $39.19 | 5,493,240 |
| 2021-12-06 | $40.23 | $40.67 | $39.46 | $39.90 | $39.90 | 5,943,760 |
| 2021-12-03 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 7,254,230 |
| 2021-12-02 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 5,886,890 |
| 2021-12-01 | $37.39 | $39.49 | $37.13 | $38.93 | $38.93 | 7,697,140 |
| 2021-11-30 | $36.30 | $37.90 | $36.00 | $37.10 | $37.10 | 5,615,560 |
| 2021-11-29 | $35.99 | $36.40 | $35.70 | $36.33 | $36.33 | 2,796,790 |
| 2021-11-26 | $36.78 | $37.03 | $35.90 | $36.08 | $36.08 | 4,029,460 |
| 2021-11-25 | $36.85 | $37.18 | $36.62 | $36.89 | $36.89 | 2,324,740 |
| 2021-11-24 | $36.87 | $37.30 | $36.36 | $36.85 | $36.85 | 3,647,900 |
| 2021-11-23 | $37.99 | $38.07 | $36.77 | $37.06 | $37.06 | 4,186,950 |
| 2021-11-22 | $38.13 | $38.60 | $37.80 | $37.88 | $37.88 | 3,711,250 |
| 2021-11-19 | $38.68 | $38.85 | $38.00 | $38.15 | $38.15 | 3,743,190 |
| 2021-11-18 | $38.86 | $39.15 | $37.97 | $38.57 | $38.57 | 3,087,470 |
| 2021-11-17 | $38.47 | $39.88 | $38.07 | $38.95 | $38.95 | 3,283,820 |
| 2021-11-16 | $39.46 | $40.57 | $38.44 | $38.70 | $38.70 | 4,890,570 |
| 2021-11-15 | $40.60 | $42.00 | $39.25 | $39.32 | $39.32 | 6,160,910 |
| 2021-11-12 | $39.16 | $40.65 | $39.01 | $40.57 | $40.57 | 6,094,770 |
| 2021-11-11 | $38.94 | $39.35 | $38.65 | $39.25 | $39.25 | 3,427,090 |
| 2021-11-10 | $39.23 | $39.90 | $38.56 | $38.94 | $38.94 | 4,213,450 |
| 2021-11-09 | $38.25 | $39.64 | $37.82 | $38.93 | $38.93 | 4,449,450 |
| 2021-11-08 | $37.89 | $38.30 | $37.47 | $38.16 | $38.16 | 2,275,300 |
| 2021-11-05 | $38.69 | $38.94 | $37.80 | $37.97 | $37.97 | 2,912,400 |
| 2021-11-04 | $38.00 | $39.51 | $38.00 | $38.80 | $38.80 | 3,604,460 |
| 2021-11-03 | $38.99 | $39.00 | $37.80 | $37.93 | $37.93 | 3,382,640 |
| 2021-11-02 | $38.23 | $39.70 | $38.14 | $38.98 | $38.98 | 4,540,310 |
| 2021-11-01 | $38.15 | $38.15 | $37.40 | $37.99 | $37.99 | 3,354,560 |
| 2021-10-29 | $36.68 | $37.75 | $36.32 | $37.68 | $37.68 | 3,680,070 |
| 2021-10-28 | $36.88 | $37.25 | $36.40 | $36.60 | $36.60 | 3,708,990 |
| 2021-10-27 | $37.45 | $38.09 | $36.43 | $37.30 | $37.30 | 3,904,520 |
| 2021-10-26 | $36.90 | $37.14 | $36.50 | $37.05 | $37.05 | 2,789,120 |
| 2021-10-25 | $35.87 | $37.37 | $35.72 | $37.00 | $37.00 | 4,348,680 |
| 2021-10-22 | $35.74 | $36.48 | $35.56 | $36.17 | $36.17 | 3,184,740 |
| 2021-10-21 | $36.15 | $36.28 | $35.30 | $35.84 | $35.84 | 2,822,510 |
| 2021-10-20 | $35.60 | $36.42 | $35.55 | $35.88 | $35.88 | 3,149,890 |
| 2021-10-19 | $35.48 | $35.75 | $35.30 | $35.55 | $35.55 | 1,914,760 |
| 2021-10-18 | $35.57 | $36.11 | $35.00 | $35.53 | $35.53 | 3,273,850 |
| 2021-10-15 | $35.21 | $36.13 | $34.90 | $35.38 | $35.38 | 3,534,960 |
| 2021-10-14 | $34.85 | $35.43 | $34.69 | $35.21 | $35.21 | 2,561,600 |
| 2021-10-13 | $35.60 | $35.61 | $34.43 | $34.73 | $34.73 | 2,867,000 |
| 2021-10-12 | $36.00 | $36.60 | $34.84 | $35.19 | $35.19 | 2,917,470 |
| 2021-10-11 | $36.95 | $37.33 | $36.33 | $36.44 | $36.44 | 2,356,600 |
| 2021-10-08 | $37.02 | $37.65 | $36.50 | $36.68 | $36.68 | 3,018,080 |
| 2021-10-07 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 0 |
| 2021-10-06 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 0 |
| 2021-09-30 | $36.17 | $36.99 | $36.17 | $36.76 | $36.76 | 2,429,900 |
| 2021-09-29 | $37.60 | $37.90 | $35.50 | $36.15 | $36.15 | 5,058,920 |
| 2021-09-28 | $35.71 | $38.10 | $35.71 | $37.60 | $37.60 | 2,323,610 |
| 2021-09-27 | $37.60 | $38.50 | $36.65 | $37.39 | $37.39 | 3,293,170 |
| 2021-09-24 | $38.66 | $38.66 | $37.71 | $38.05 | $38.05 | 2,416,290 |
| 2021-09-23 | $39.41 | $39.56 | $38.38 | $38.71 | $38.71 | 3,275,610 |
| 2021-09-22 | $38.49 | $39.90 | $38.00 | $39.42 | $39.42 | 3,450,100 |
| 2021-09-21 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| 2021-09-20 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| 2021-09-17 | $38.47 | $39.26 | $37.70 | $38.83 | $38.83 | 2,749,670 |
| 2021-09-16 | $39.50 | $40.96 | $38.47 | $38.70 | $38.70 | 4,030,610 |
| 2021-09-15 | $39.03 | $40.19 | $38.01 | $39.84 | $39.84 | 3,532,000 |
| 2021-09-14 | $39.55 | $40.72 | $39.06 | $39.07 | $39.07 | 3,277,790 |
| 2021-09-13 | $39.76 | $39.97 | $39.00 | $39.69 | $39.69 | 3,424,470 |
| 2021-09-10 | $39.93 | $40.31 | $39.15 | $39.76 | $39.76 | 2,711,630 |
| 2021-09-09 | $40.50 | $40.59 | $38.87 | $40.04 | $40.04 | 5,205,650 |
| 2021-09-08 | $40.60 | $40.72 | $38.92 | $40.04 | $40.04 | 4,907,170 |
| 2021-09-07 | $40.31 | $40.96 | $39.98 | $40.60 | $40.60 | 3,909,050 |
| 2021-09-06 | $39.70 | $40.80 | $39.00 | $40.62 | $40.62 | 4,271,990 |
| 2021-09-03 | $41.34 | $41.47 | $38.40 | $39.73 | $39.73 | 7,700,800 |
| 2021-09-02 | $41.36 | $42.38 | $40.51 | $41.64 | $41.64 | 3,221,380 |
| 2021-09-01 | $42.83 | $43.18 | $41.19 | $41.76 | $41.76 | 3,332,100 |
| 2021-08-31 | $42.40 | $43.20 | $41.32 | $43.08 | $43.08 | 4,855,850 |
| 2021-08-30 | $41.46 | $42.93 | $41.46 | $42.19 | $42.19 | 4,534,970 |
| 2021-08-27 | $42.20 | $42.20 | $40.21 | $41.19 | $41.19 | 5,043,850 |
| 2021-08-26 | $42.35 | $43.38 | $41.50 | $41.72 | $41.72 | 5,532,820 |
| 2021-08-25 | $43.56 | $44.45 | $41.58 | $42.33 | $42.33 | 6,658,760 |
| 2021-08-24 | $44.30 | $44.45 | $41.90 | $44.12 | $44.12 | 10,456,990 |
| 2021-08-23 | $46.00 | $48.48 | $45.50 | $46.46 | $46.46 | 7,514,380 |
| 2021-08-20 | $45.20 | $47.15 | $43.57 | $45.65 | $45.65 | 6,248,400 |
| 2021-08-19 | $43.20 | $46.00 | $42.82 | $44.92 | $44.92 | 5,421,850 |
| 2021-08-18 | $43.82 | $44.20 | $42.18 | $43.31 | $43.31 | 5,294,910 |
| 2021-08-17 | $44.15 | $45.23 | $42.50 | $43.06 | $43.06 | 4,358,760 |
| 2021-08-16 | $44.51 | $45.48 | $43.78 | $44.05 | $44.05 | 2,440,300 |
| 2021-08-13 | $44.47 | $45.85 | $44.01 | $44.51 | $44.51 | 3,219,150 |
| 2021-08-12 | $45.15 | $45.96 | $44.37 | $44.48 | $44.48 | 3,248,570 |
| 2021-08-11 | $46.10 | $46.90 | $45.21 | $45.66 | $45.66 | 4,890,660 |
| 2021-08-10 | $42.60 | $48.00 | $42.60 | $46.85 | $46.85 | 8,120,850 |
| 2021-08-09 | $43.10 | $44.18 | $41.82 | $43.77 | $43.77 | 5,830,800 |
| 2021-08-06 | $42.04 | $42.81 | $40.58 | $42.60 | $42.60 | 5,797,660 |
| 2021-08-05 | $41.59 | $43.05 | $41.45 | $42.04 | $42.04 | 4,891,430 |
| 2021-08-04 | $40.80 | $41.71 | $40.67 | $41.59 | $41.59 | 3,743,670 |
| 2021-08-03 | $41.18 | $42.42 | $40.16 | $41.20 | $41.20 | 4,396,800 |
| 2021-08-02 | $39.80 | $42.66 | $39.70 | $41.29 | $41.29 | 8,110,990 |
| 2021-07-30 | $37.48 | $40.80 | $37.00 | $40.31 | $40.31 | 8,903,420 |
| 2021-07-29 | $36.81 | $38.25 | $36.71 | $37.55 | $37.55 | 6,507,850 |
| 2021-07-28 | $36.70 | $37.69 | $36.00 | $36.70 | $36.70 | 4,210,480 |
| 2021-07-27 | $36.94 | $38.94 | $36.72 | $37.48 | $37.48 | 8,176,560 |
| 2021-07-26 | $34.98 | $38.18 | $34.62 | $37.41 | $37.41 | 9,967,880 |
| 2021-07-23 | $35.70 | $35.70 | $34.25 | $34.77 | $34.77 | 3,333,680 |
| 2021-07-22 | $35.71 | $35.85 | $35.00 | $35.28 | $35.28 | 2,220,220 |
| 2021-07-21 | $34.14 | $35.73 | $33.90 | $35.71 | $35.71 | 4,727,250 |
| 2021-07-20 | $32.76 | $34.44 | $32.71 | $34.15 | $34.15 | 4,592,830 |
| 2021-07-19 | $34.00 | $34.18 | $32.50 | $32.76 | $32.76 | 3,844,520 |
| 2021-07-16 | $33.68 | $34.45 | $33.51 | $33.97 | $33.97 | 3,056,010 |
| 2021-07-15 | $33.78 | $33.95 | $33.25 | $33.79 | $33.79 | 2,645,700 |
| 2021-07-14 | $34.38 | $34.50 | $33.60 | $33.65 | $33.65 | 3,225,950 |
| 2021-07-13 | $34.15 | $34.80 | $33.39 | $34.78 | $34.78 | 2,454,580 |
| 2021-07-12 | $33.93 | $34.35 | $33.66 | $34.10 | $34.10 | 2,455,460 |
| 2021-07-09 | $34.08 | $34.56 | $33.52 | $33.92 | $33.92 | 3,407,890 |
| 2021-07-08 | $34.13 | $35.55 | $33.91 | $35.12 | $35.12 | 4,055,970 |
| 2021-07-07 | $33.62 | $34.22 | $33.31 | $34.12 | $34.12 | 2,211,260 |
| 2021-07-06 | $34.34 | $34.34 | $33.24 | $33.78 | $33.78 | 2,934,410 |
| 2021-07-05 | $33.21 | $34.32 | $32.75 | $34.12 | $34.12 | 4,212,800 |
| 2021-07-02 | $34.51 | $34.81 | $32.61 | $33.08 | $33.08 | 5,153,200 |
| 2021-07-01 | $36.41 | $36.41 | $34.60 | $34.96 | $34.96 | 3,061,700 |
| 2021-06-30 | $36.05 | $36.30 | $35.31 | $36.10 | $36.10 | 3,556,710 |
| 2021-06-29 | $36.18 | $36.41 | $35.70 | $35.92 | $35.92 | 3,984,930 |
| 2021-06-28 | $36.06 | $36.65 | $35.80 | $36.30 | $36.30 | 3,268,760 |
| 2021-06-25 | $35.85 | $36.75 | $35.45 | $36.41 | $36.41 | 4,804,010 |
| 2021-06-24 | $36.40 | $37.22 | $36.00 | $36.14 | $36.14 | 4,170,660 |
| 2021-06-23 | $37.08 | $37.08 | $36.12 | $36.40 | $36.40 | 3,531,380 |
| 2021-06-22 | $36.77 | $37.50 | $36.41 | $36.85 | $36.85 | 5,204,970 |
| 2021-06-21 | $35.30 | $36.84 | $35.18 | $36.75 | $36.75 | 5,808,030 |
| 2021-06-18 | $36.90 | $37.00 | $35.27 | $35.41 | $35.41 | 5,796,850 |
| 2021-06-17 | $36.68 | $37.60 | $36.09 | $36.64 | $36.64 | 3,282,040 |
| 2021-06-16 | $37.55 | $37.73 | $36.28 | $36.64 | $36.64 | 3,120,080 |
| 2021-06-15 | $37.10 | $37.68 | $36.11 | $37.26 | $37.26 | 6,996,620 |
| 2021-06-14 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2021-06-11 | $37.00 | $37.60 | $36.30 | $36.50 | $36.50 | 6,565,510 |
| 2021-06-10 | $37.67 | $37.67 | $36.77 | $37.36 | $37.36 | 3,102,650 |
| 2021-06-09 | $37.75 | $38.29 | $37.36 | $37.57 | $37.47 | 3,504,940 |
| 2021-06-08 | $37.76 | $38.17 | $36.66 | $37.72 | $37.62 | 5,267,550 |
| 2021-06-07 | $36.00 | $37.49 | $35.87 | $37.38 | $37.28 | 5,451,500 |
| 2021-06-04 | $35.50 | $35.79 | $35.00 | $35.65 | $35.55 | 4,095,730 |
| 2021-06-03 | $35.21 | $36.59 | $35.21 | $35.41 | $35.32 | 4,200,410 |
| 2021-06-02 | $36.17 | $36.81 | $34.45 | $35.40 | $35.31 | 7,115,370 |
| 2021-06-01 | $36.17 | $36.94 | $35.68 | $36.63 | $36.53 | 5,883,570 |
| 2021-05-31 | $33.28 | $36.66 | $33.28 | $36.43 | $36.33 | 9,853,060 |
| 2021-05-28 | $33.83 | $33.96 | $33.21 | $33.41 | $33.32 | 3,272,180 |
| 2021-05-27 | $33.08 | $33.98 | $32.93 | $33.53 | $33.44 | 4,364,820 |
| 2021-05-26 | $33.67 | $33.91 | $32.88 | $33.12 | $33.03 | 5,156,150 |
| 2021-05-25 | $33.66 | $33.96 | $32.70 | $33.51 | $33.42 | 6,664,310 |
| 2021-05-24 | $33.40 | $33.79 | $33.25 | $33.65 | $33.56 | 3,411,210 |
| 2021-05-21 | $33.49 | $33.88 | $33.21 | $33.35 | $33.26 | 2,081,140 |
| 2021-05-20 | $33.87 | $34.06 | $33.35 | $33.49 | $33.40 | 2,492,310 |
| 2021-05-19 | $33.18 | $34.05 | $32.65 | $33.70 | $33.61 | 3,446,000 |
| 2021-05-18 | $32.70 | $33.18 | $32.00 | $32.89 | $32.80 | 3,548,790 |
| 2021-05-17 | $33.19 | $33.48 | $32.60 | $32.87 | $32.78 | 4,350,170 |
| 2021-05-14 | $31.33 | $33.08 | $31.15 | $32.70 | $32.61 | 4,748,620 |
| 2021-05-13 | $30.98 | $31.50 | $30.92 | $31.30 | $31.22 | 2,652,770 |
| 2021-05-12 | $31.02 | $31.58 | $30.71 | $31.15 | $31.07 | 3,539,210 |
| 2021-05-11 | $30.66 | $31.14 | $30.29 | $31.02 | $30.94 | 3,274,030 |
| 2021-05-10 | $31.61 | $31.67 | $30.58 | $30.70 | $30.62 | 4,668,370 |
| 2021-05-07 | $31.87 | $32.48 | $31.05 | $31.73 | $31.65 | 6,646,550 |
| 2021-05-06 | $30.70 | $32.37 | $30.30 | $32.18 | $32.09 | 11,464,080 |
| 2021-05-05 | $30.86 | $30.86 | $30.86 | $30.86 | $30.78 | 0 |
| 2021-05-04 | $30.86 | $30.86 | $30.86 | $30.86 | $30.78 | 0 |
| 2021-04-30 | $33.71 | $33.71 | $30.70 | $30.86 | $30.78 | 12,470,270 |
| 2021-04-29 | $33.63 | $34.25 | $33.44 | $33.95 | $33.86 | 4,202,370 |
| 2021-04-28 | $33.16 | $33.59 | $32.74 | $33.48 | $33.39 | 4,095,240 |
| 2021-04-27 | $34.09 | $34.71 | $33.18 | $33.20 | $33.11 | 4,085,990 |
| 2021-04-26 | $34.72 | $35.77 | $34.11 | $34.21 | $34.12 | 3,477,120 |
| 2021-04-23 | $34.97 | $35.04 | $34.21 | $34.48 | $34.39 | 2,852,770 |
| 2021-04-22 | $35.29 | $35.45 | $35.01 | $35.36 | $35.27 | 1,659,910 |
| 2021-04-21 | $35.46 | $35.59 | $35.03 | $35.17 | $35.08 | 1,678,150 |
| 2021-04-20 | $36.00 | $36.20 | $35.60 | $35.60 | $35.50 | 2,376,680 |
| 2021-04-19 | $35.71 | $36.28 | $35.56 | $35.82 | $35.72 | 4,245,540 |
| 2021-04-16 | $35.55 | $36.15 | $35.32 | $35.98 | $35.88 | 3,063,410 |
| 2021-04-15 | $35.50 | $36.01 | $35.05 | $35.69 | $35.59 | 2,136,100 |
| 2021-04-14 | $35.18 | $35.88 | $34.80 | $35.80 | $35.70 | 2,147,990 |
| 2021-04-13 | $34.94 | $35.34 | $34.60 | $35.15 | $35.06 | 2,141,220 |
| 2021-04-12 | $36.25 | $36.33 | $35.01 | $35.09 | $35.00 | 3,409,580 |
| 2021-04-09 | $37.12 | $37.20 | $36.21 | $36.48 | $36.38 | 3,006,110 |
| 2021-04-08 | $35.60 | $37.22 | $35.40 | $36.49 | $36.39 | 4,957,960 |
| 2021-04-07 | $36.51 | $36.77 | $35.35 | $35.55 | $35.46 | 4,299,180 |
| 2021-04-06 | $35.10 | $36.82 | $34.90 | $36.49 | $36.39 | 5,161,990 |
| 2021-04-05 | $34.97 | $34.97 | $34.97 | $34.97 | $34.88 | 0 |
| 2021-04-02 | $34.80 | $35.26 | $34.56 | $34.97 | $34.88 | 2,919,480 |
| 2021-04-01 | $34.23 | $34.75 | $33.61 | $34.44 | $34.35 | 3,117,400 |
| 2021-03-31 | $34.49 | $35.70 | $34.12 | $34.27 | $34.18 | 3,674,030 |
| 2021-03-30 | $34.00 | $35.12 | $33.78 | $34.91 | $34.82 | 5,069,510 |
| 2021-03-29 | $33.55 | $34.74 | $33.55 | $34.27 | $34.18 | 6,178,210 |
| 2021-03-26 | $33.62 | $33.96 | $33.06 | $33.09 | $33.00 | 7,748,740 |
| 2021-03-25 | $34.63 | $34.63 | $33.40 | $33.62 | $33.53 | 5,708,340 |
| 2021-03-24 | $35.50 | $36.41 | $34.10 | $34.21 | $34.12 | 5,609,870 |
| 2021-03-23 | $35.26 | $35.68 | $33.87 | $35.53 | $35.44 | 8,898,170 |
| 2021-03-22 | $35.88 | $36.22 | $35.30 | $35.90 | $35.80 | 4,997,860 |
| 2021-03-19 | $36.35 | $37.15 | $35.20 | $35.89 | $35.79 | 10,191,630 |
| 2021-03-18 | $34.48 | $36.59 | $34.48 | $36.59 | $36.49 | 9,633,780 |
| 2021-03-17 | $33.15 | $33.30 | $32.84 | $33.26 | $33.17 | 2,594,910 |
| 2021-03-16 | $33.20 | $33.45 | $32.82 | $33.08 | $32.99 | 2,186,460 |
| 2021-03-15 | $33.25 | $33.45 | $32.36 | $33.13 | $33.04 | 4,042,700 |
| 2021-03-12 | $34.11 | $34.20 | $33.26 | $33.40 | $33.31 | 3,315,720 |
| 2021-03-11 | $35.26 | $35.39 | $33.85 | $34.13 | $34.04 | 4,290,060 |
| 2021-03-10 | $34.69 | $35.49 | $34.21 | $35.30 | $35.21 | 2,998,170 |
| 2021-03-09 | $36.86 | $37.13 | $34.32 | $34.41 | $34.32 | 4,834,350 |
| 2021-03-08 | $38.17 | $39.13 | $36.55 | $36.92 | $36.82 | 3,937,080 |
| 2021-03-05 | $37.01 | $38.43 | $37.00 | $38.00 | $37.90 | 2,497,480 |
| 2021-03-04 | $38.50 | $38.78 | $37.20 | $37.52 | $37.42 | 3,276,200 |
| 2021-03-03 | $38.81 | $39.66 | $38.33 | $38.50 | $38.40 | 3,270,310 |
| 2021-03-02 | $38.97 | $39.93 | $38.65 | $38.97 | $38.87 | 2,605,960 |
| 2021-03-01 | $38.98 | $39.50 | $37.48 | $39.28 | $39.18 | 4,063,760 |
| 2021-02-26 | $39.47 | $40.29 | $38.95 | $38.96 | $38.86 | 4,112,760 |
| 2021-02-25 | $38.71 | $40.40 | $38.71 | $39.52 | $39.41 | 5,363,720 |
| 2021-02-24 | $40.28 | $40.80 | $38.51 | $38.70 | $38.60 | 3,874,100 |
| 2021-02-23 | $38.82 | $41.00 | $37.94 | $40.28 | $40.17 | 6,287,210 |
| 2021-02-22 | $39.30 | $39.97 | $38.29 | $38.58 | $38.48 | 5,138,430 |
| 2021-02-19 | $40.22 | $40.37 | $38.78 | $39.77 | $39.66 | 3,196,820 |
| 2021-02-18 | $41.32 | $41.32 | $39.90 | $40.00 | $39.89 | 3,334,310 |
| 2021-02-17 | $40.55 | $40.55 | $40.55 | $40.55 | $40.44 | 0 |
| 2021-02-16 | $40.55 | $40.55 | $40.55 | $40.55 | $40.44 | 0 |
| 2021-02-15 | $40.55 | $40.55 | $40.55 | $40.55 | $40.44 | 0 |
| 2021-02-12 | $40.55 | $40.55 | $40.55 | $40.55 | $40.44 | 0 |
| 2021-02-11 | $40.55 | $40.55 | $40.55 | $40.55 | $40.44 | 0 |
| 2021-02-10 | $40.41 | $41.10 | $39.61 | $40.55 | $40.44 | 3,412,730 |
| 2021-02-09 | $38.88 | $41.00 | $38.50 | $41.00 | $40.89 | 5,669,230 |
| 2021-02-08 | $40.23 | $40.23 | $38.48 | $39.27 | $39.17 | 3,329,700 |
| 2021-02-05 | $39.60 | $39.75 | $38.65 | $38.70 | $38.60 | 2,315,230 |
| 2021-02-04 | $40.36 | $40.36 | $38.18 | $38.95 | $38.85 | 3,922,420 |
| 2021-02-03 | $41.71 | $41.87 | $40.10 | $40.44 | $40.33 | 3,721,040 |
| 2021-02-02 | $42.00 | $42.30 | $40.58 | $41.55 | $41.44 | 4,813,960 |
| 2021-02-01 | $41.37 | $42.10 | $40.08 | $42.10 | $41.99 | 3,714,090 |
| 2021-01-29 | $42.50 | $43.19 | $40.70 | $41.42 | $41.31 | 4,705,990 |
| 2021-01-28 | $42.68 | $44.58 | $42.39 | $42.47 | $42.36 | 5,218,660 |
| 2021-01-27 | $42.49 | $44.67 | $42.22 | $42.99 | $42.88 | 7,476,060 |
| 2021-01-26 | $43.00 | $44.16 | $41.51 | $42.50 | $42.39 | 8,289,180 |
| 2021-01-25 | $44.90 | $46.80 | $43.67 | $44.18 | $44.06 | 10,924,040 |
| 2021-01-22 | $43.97 | $44.95 | $43.70 | $44.31 | $44.19 | 6,142,270 |
| 2021-01-21 | $43.35 | $44.88 | $43.01 | $44.75 | $44.63 | 8,523,340 |
| 2021-01-20 | $44.30 | $44.30 | $42.21 | $43.41 | $43.29 | 12,184,920 |
| 2021-01-19 | $44.35 | $45.01 | $42.60 | $45.01 | $44.89 | 16,242,490 |
| 2021-01-18 | $39.50 | $41.70 | $39.41 | $40.92 | $40.81 | 5,962,000 |
| 2021-01-15 | $37.57 | $39.25 | $37.09 | $39.08 | $38.98 | 5,270,170 |
| 2021-01-14 | $39.06 | $39.06 | $37.35 | $37.45 | $37.35 | 5,779,260 |
| 2021-01-13 | $42.43 | $42.43 | $37.91 | $39.06 | $38.96 | 9,936,720 |
| 2021-01-12 | $39.76 | $42.56 | $39.17 | $42.02 | $41.91 | 6,720,150 |
| 2021-01-11 | $40.81 | $42.19 | $39.50 | $39.95 | $39.84 | 7,127,760 |
| 2021-01-08 | $45.15 | $45.50 | $40.71 | $41.00 | $40.89 | 11,260,940 |
| 2021-01-07 | $43.04 | $45.60 | $42.75 | $45.15 | $45.03 | 9,053,860 |
| 2021-01-06 | $42.99 | $44.20 | $42.89 | $43.50 | $43.38 | 7,260,560 |
| 2021-01-05 | $43.44 | $43.44 | $42.30 | $42.90 | $42.79 | 7,184,430 |
| 2021-01-04 | $41.80 | $43.88 | $41.61 | $43.45 | $43.33 | 9,313,320 |
| 2021-01-01 | $41.65 | $41.65 | $41.65 | $41.65 | $41.54 | 0 |
| 2020-12-31 | $41.00 | $41.99 | $40.58 | $41.65 | $41.54 | 5,196,170 |
| 2020-12-30 | $39.73 | $41.47 | $39.50 | $41.00 | $40.89 | 4,277,450 |
| 2020-12-29 | $40.50 | $40.80 | $39.50 | $39.99 | $39.88 | 3,380,700 |
| 2020-12-28 | $39.60 | $41.47 | $39.55 | $40.66 | $40.55 | 6,452,560 |
| 2020-12-25 | $40.52 | $40.86 | $39.61 | $39.94 | $39.83 | 5,853,350 |
| 2020-12-24 | $42.19 | $42.80 | $40.41 | $41.04 | $40.93 | 7,756,290 |
| 2020-12-23 | $39.54 | $41.26 | $38.41 | $41.14 | $41.03 | 8,966,200 |
| 2020-12-22 | $39.12 | $40.30 | $38.79 | $39.17 | $39.07 | 6,913,290 |
| 2020-12-21 | $36.75 | $39.39 | $36.30 | $39.13 | $39.03 | 8,830,050 |
| 2020-12-18 | $36.57 | $37.21 | $36.31 | $36.79 | $36.69 | 2,758,200 |
| 2020-12-17 | $37.22 | $37.45 | $36.10 | $36.66 | $36.56 | 3,013,210 |
| 2020-12-16 | $36.80 | $38.00 | $36.79 | $37.47 | $37.37 | 4,418,760 |
| 2020-12-15 | $36.06 | $38.23 | $35.91 | $37.14 | $37.04 | 7,732,280 |
| 2020-12-14 | $36.87 | $37.31 | $35.81 | $36.06 | $35.96 | 6,212,110 |
| 2020-12-11 | $37.30 | $37.30 | $36.51 | $37.08 | $36.98 | 3,231,200 |
| 2020-12-10 | $36.84 | $37.80 | $36.01 | $37.20 | $37.10 | 4,624,610 |
| 2020-12-09 | $37.41 | $37.74 | $36.51 | $36.83 | $36.73 | 4,922,890 |
| 2020-12-08 | $37.56 | $38.08 | $37.47 | $37.75 | $37.65 | 4,157,540 |
| 2020-12-07 | $38.10 | $38.21 | $37.45 | $37.56 | $37.46 | 2,876,080 |
| 2020-12-04 | $38.10 | $38.10 | $37.49 | $37.97 | $37.87 | 3,609,080 |
| 2020-12-03 | $38.61 | $38.88 | $37.29 | $38.00 | $37.90 | 6,018,740 |
| 2020-12-02 | $37.72 | $38.89 | $37.18 | $38.50 | $38.40 | 7,836,210 |
| 2020-12-01 | $38.50 | $38.50 | $37.20 | $37.70 | $37.60 | 8,631,330 |
| 2020-11-30 | $39.82 | $39.93 | $38.00 | $38.08 | $37.98 | 7,461,040 |
| 2020-11-27 | $40.87 | $41.29 | $39.52 | $39.78 | $39.67 | 4,869,420 |
| 2020-11-26 | $40.48 | $41.28 | $40.10 | $41.16 | $41.05 | 2,687,920 |
| 2020-11-25 | $41.65 | $41.65 | $40.09 | $40.10 | $39.99 | 2,111,520 |
| 2020-11-24 | $41.39 | $41.98 | $40.90 | $41.27 | $41.16 | 2,353,260 |
| 2020-11-23 | $42.29 | $42.29 | $40.46 | $41.16 | $41.05 | 3,794,410 |
| 2020-11-20 | $41.20 | $42.53 | $41.05 | $41.58 | $41.47 | 3,714,290 |
| 2020-11-19 | $40.34 | $41.50 | $39.31 | $41.20 | $41.09 | 5,920,900 |
| 2020-11-18 | $40.19 | $40.57 | $39.30 | $40.30 | $40.19 | 3,266,670 |
| 2020-11-17 | $42.10 | $42.29 | $39.64 | $40.18 | $40.07 | 4,800,630 |
| 2020-11-16 | $41.65 | $42.65 | $41.33 | $42.32 | $42.21 | 2,008,860 |
| 2020-11-13 | $41.12 | $41.87 | $40.83 | $41.70 | $41.59 | 2,035,550 |
| 2020-11-12 | $42.58 | $43.09 | $41.22 | $41.36 | $41.25 | 3,105,060 |
| 2020-11-11 | $44.18 | $44.30 | $42.05 | $42.15 | $42.04 | 2,465,140 |
| 2020-11-10 | $44.36 | $44.73 | $42.80 | $43.97 | $43.85 | 2,294,070 |
| 2020-11-09 | $43.49 | $44.87 | $43.18 | $44.56 | $44.44 | 3,731,850 |
| 2020-11-06 | $45.72 | $45.72 | $43.30 | $43.54 | $43.42 | 2,538,550 |
| 2020-11-05 | $44.38 | $45.95 | $43.91 | $45.51 | $45.39 | 3,612,300 |
| 2020-11-04 | $43.53 | $44.40 | $43.40 | $44.20 | $44.08 | 2,268,400 |
| 2020-11-03 | $42.48 | $43.78 | $41.86 | $43.64 | $43.52 | 2,898,900 |
| 2020-11-02 | $43.80 | $43.80 | $41.69 | $42.18 | $42.07 | 3,449,280 |
| 2020-10-30 | $44.00 | $44.36 | $42.78 | $43.03 | $42.92 | 3,211,630 |
| 2020-10-29 | $41.80 | $43.99 | $41.46 | $43.40 | $43.28 | 5,484,710 |
| 2020-10-28 | $45.85 | $45.94 | $42.02 | $42.54 | $42.43 | 6,958,310 |
| 2020-10-27 | $44.75 | $45.61 | $44.30 | $45.39 | $45.27 | 3,430,000 |
| 2020-10-26 | $41.13 | $45.30 | $41.13 | $44.69 | $44.57 | 6,222,520 |
| 2020-10-23 | $39.88 | $43.53 | $38.72 | $41.70 | $41.59 | 9,981,610 |
| 2020-10-22 | $44.00 | $44.11 | $42.55 | $42.89 | $42.78 | 3,162,250 |
| 2020-10-21 | $44.67 | $44.70 | $43.65 | $44.15 | $44.03 | 3,256,320 |
| 2020-10-20 | $45.15 | $45.15 | $44.23 | $44.96 | $44.84 | 3,114,610 |
| 2020-10-19 | $47.58 | $48.20 | $44.71 | $44.80 | $44.68 | 5,607,740 |
| 2020-10-16 | $47.93 | $48.83 | $47.52 | $47.58 | $47.45 | 2,244,550 |
| 2020-10-15 | $49.13 | $49.66 | $47.50 | $48.09 | $47.96 | 3,725,280 |
| 2020-10-14 | $47.49 | $51.07 | $47.49 | $49.94 | $49.81 | 6,991,340 |
| 2020-10-13 | $47.44 | $48.79 | $47.09 | $47.59 | $47.46 | 3,664,420 |
| 2020-10-12 | $44.44 | $47.48 | $44.42 | $47.20 | $47.07 | 8,106,910 |
| 2020-10-09 | $45.70 | $46.50 | $43.58 | $44.21 | $44.09 | 4,244,870 |
| 2020-10-08 | $44.85 | $44.85 | $44.85 | $44.85 | $44.73 | 0 |
| 2020-10-07 | $44.85 | $44.85 | $44.85 | $44.85 | $44.73 | 0 |
| 2020-10-06 | $44.85 | $44.85 | $44.85 | $44.85 | $44.73 | 0 |
| 2020-10-05 | $44.85 | $44.85 | $44.85 | $44.85 | $44.73 | 0 |
| 2020-10-02 | $44.85 | $44.85 | $44.85 | $44.85 | $44.73 | 0 |
| 2020-10-01 | $44.85 | $44.85 | $44.85 | $44.85 | $44.73 | 0 |
| 2020-09-30 | $45.17 | $45.99 | $44.69 | $44.85 | $44.73 | 1,900,950 |
| 2020-09-29 | $45.40 | $45.93 | $44.50 | $45.10 | $44.98 | 2,668,930 |
| 2020-09-28 | $45.80 | $45.82 | $44.35 | $44.71 | $44.59 | 2,087,180 |
| 2020-09-25 | $45.61 | $45.89 | $45.00 | $45.62 | $45.50 | 2,289,700 |
| 2020-09-24 | $47.18 | $47.19 | $45.08 | $45.10 | $44.98 | 2,673,420 |
| 2020-09-23 | $46.80 | $47.50 | $46.10 | $47.18 | $47.05 | 2,618,570 |
| 2020-09-22 | $45.21 | $47.47 | $44.93 | $46.70 | $46.58 | 4,265,980 |
| 2020-09-21 | $45.70 | $48.00 | $45.50 | $45.80 | $45.68 | 5,994,000 |
| 2020-09-18 | $45.03 | $45.80 | $44.86 | $45.40 | $45.28 | 2,633,420 |
| 2020-09-17 | $44.79 | $45.47 | $44.20 | $45.01 | $44.89 | 2,016,290 |
| 2020-09-16 | $45.00 | $45.16 | $43.88 | $44.61 | $44.49 | 1,849,340 |
| 2020-09-15 | $44.30 | $45.41 | $44.11 | $45.09 | $44.97 | 2,926,330 |
| 2020-09-14 | $44.50 | $45.19 | $44.00 | $44.29 | $44.17 | 2,865,580 |
| 2020-09-11 | $43.80 | $44.52 | $43.50 | $44.50 | $44.38 | 2,417,490 |
| 2020-09-10 | $45.46 | $45.88 | $43.85 | $43.85 | $43.73 | 3,302,330 |
| 2020-09-09 | $46.95 | $46.95 | $44.10 | $44.91 | $44.79 | 4,404,730 |
| 2020-09-08 | $46.70 | $47.15 | $45.51 | $46.44 | $46.32 | 4,200,920 |
| 2020-09-07 | $48.24 | $48.78 | $46.53 | $46.70 | $46.58 | 4,908,020 |
| 2020-09-04 | $48.08 | $49.30 | $47.55 | $49.04 | $48.91 | 3,705,920 |
| 2020-09-03 | $50.00 | $50.40 | $47.76 | $48.61 | $48.48 | 6,111,370 |
| 2020-09-02 | $52.00 | $52.00 | $49.31 | $49.55 | $49.42 | 6,408,570 |
| 2020-09-01 | $50.97 | $52.25 | $49.75 | $51.82 | $51.68 | 6,437,020 |
| 2020-08-31 | $50.62 | $51.50 | $49.51 | $51.13 | $50.99 | 5,353,800 |
| 2020-08-28 | $50.38 | $50.89 | $48.90 | $50.60 | $50.46 | 3,895,870 |
| 2020-08-27 | $50.10 | $50.50 | $49.16 | $50.07 | $49.94 | 2,958,730 |
| 2020-08-26 | $50.38 | $50.69 | $47.91 | $49.58 | $49.45 | 6,537,810 |
| 2020-08-25 | $51.80 | $51.93 | $49.50 | $50.18 | $50.05 | 6,680,130 |
| 2020-08-24 | $51.01 | $52.57 | $50.50 | $51.95 | $51.81 | 4,742,840 |
| 2020-08-21 | $50.23 | $52.84 | $50.23 | $51.00 | $50.86 | 4,526,020 |
| 2020-08-20 | $51.30 | $53.50 | $50.23 | $50.34 | $50.21 | 6,752,730 |
| 2020-08-19 | $57.00 | $57.00 | $51.72 | $52.70 | $52.56 | 9,420,580 |
| 2020-08-18 | $55.49 | $58.33 | $55.02 | $57.47 | $57.32 | 10,067,950 |
| 2020-08-17 | $54.50 | $55.55 | $53.28 | $55.30 | $55.15 | 7,821,150 |
| 2020-08-14 | $53.30 | $54.75 | $52.66 | $53.93 | $53.79 | 4,771,530 |
| 2020-08-13 | $52.73 | $55.31 | $52.20 | $53.85 | $53.71 | 7,196,830 |
| 2020-08-12 | $53.04 | $55.10 | $50.80 | $53.82 | $53.68 | 10,828,180 |
| 2020-08-11 | $52.14 | $55.33 | $51.67 | $53.22 | $53.08 | 10,626,850 |
| 2020-08-10 | $54.80 | $58.69 | $51.91 | $52.14 | $52.00 | 14,551,690 |
| 2020-08-07 | $54.64 | $56.50 | $52.60 | $56.25 | $56.10 | 12,530,870 |
| 2020-08-06 | $52.00 | $55.88 | $52.00 | $54.60 | $54.45 | 16,597,660 |
| 2020-08-05 | $47.20 | $51.69 | $47.20 | $51.69 | $51.55 | 12,308,990 |
| 2020-08-04 | $46.75 | $48.98 | $46.19 | $46.99 | $46.86 | 11,717,560 |
| 2020-08-03 | $44.69 | $48.16 | $43.79 | $47.32 | $47.19 | 16,783,820 |
| 2020-07-31 | $45.85 | $46.76 | $43.40 | $44.25 | $44.13 | 13,162,300 |
| 2020-07-30 | $41.68 | $45.85 | $41.68 | $45.85 | $45.73 | 17,944,030 |
| 2020-07-29 | $40.08 | $41.82 | $40.00 | $41.68 | $41.57 | 6,959,040 |
| 2020-07-28 | $40.24 | $41.30 | $39.75 | $40.20 | $40.09 | 6,761,790 |
| 2020-07-27 | $39.43 | $40.69 | $38.23 | $40.29 | $40.18 | 7,175,120 |
| 2020-07-24 | $42.16 | $43.50 | $39.66 | $39.66 | $39.55 | 11,473,520 |
| 2020-07-23 | $41.24 | $42.35 | $39.86 | $42.00 | $41.89 | 11,487,980 |
| 2020-07-22 | $40.40 | $41.70 | $40.02 | $40.61 | $40.50 | 7,513,380 |
| 2020-07-21 | $42.45 | $42.50 | $39.58 | $40.80 | $40.69 | 12,362,220 |
| 2020-07-20 | $39.65 | $42.78 | $39.25 | $42.38 | $42.27 | 11,605,500 |
| 2020-07-17 | $39.37 | $40.50 | $38.20 | $38.89 | $38.79 | 6,891,530 |
| 2020-07-16 | $41.07 | $42.81 | $38.71 | $39.07 | $38.97 | 9,965,940 |
| 2020-07-15 | $40.89 | $41.96 | $40.00 | $41.38 | $41.27 | 9,041,740 |
| 2020-07-14 | $42.00 | $42.82 | $40.18 | $41.08 | $40.97 | 7,999,280 |
| 2020-07-13 | $41.40 | $42.36 | $40.86 | $41.66 | $41.55 | 8,898,560 |
| 2020-07-10 | $41.00 | $42.30 | $39.98 | $41.20 | $41.09 | 9,076,700 |
| 2020-07-09 | $41.60 | $43.80 | $41.01 | $41.33 | $41.22 | 10,233,060 |
| 2020-07-08 | $40.68 | $41.65 | $40.08 | $40.99 | $40.88 | 8,067,910 |
| 2020-07-07 | $40.26 | $42.03 | $39.59 | $41.05 | $40.94 | 10,719,130 |
| 2020-07-06 | $39.98 | $40.55 | $38.85 | $40.06 | $39.95 | 11,259,790 |
| 2020-07-03 | $36.97 | $40.34 | $36.46 | $39.79 | $39.68 | 11,112,760 |
| 2020-07-02 | $36.54 | $37.40 | $36.02 | $36.68 | $36.58 | 7,129,890 |
| 2020-07-01 | $38.60 | $39.30 | $36.10 | $36.75 | $36.65 | 8,154,750 |
| 2020-06-30 | $37.38 | $38.56 | $37.00 | $38.38 | $38.28 | 6,004,190 |
| 2020-06-29 | $36.34 | $37.95 | $36.03 | $37.33 | $37.23 | 7,707,400 |
| 2020-06-26 | $36.60 | $36.60 | $36.60 | $36.60 | $36.50 | 0 |
| 2020-06-25 | $36.60 | $36.60 | $36.60 | $36.60 | $36.50 | 0 |
| 2020-06-24 | $37.17 | $37.29 | $36.02 | $36.60 | $36.50 | 5,606,410 |
| 2020-06-23 | $35.51 | $37.10 | $35.28 | $36.61 | $36.51 | 7,948,380 |
| 2020-06-22 | $35.87 | $36.40 | $34.75 | $35.22 | $35.13 | 6,895,280 |
| 2020-06-19 | $34.65 | $36.24 | $34.63 | $35.66 | $35.56 | 6,851,910 |
| 2020-06-18 | $34.65 | $35.44 | $34.24 | $35.07 | $34.98 | 7,416,800 |
| 2020-06-17 | $34.59 | $35.89 | $34.20 | $35.50 | $35.41 | 11,228,070 |
| 2020-06-16 | $34.09 | $34.55 | $33.33 | $34.29 | $34.20 | 8,426,280 |
| 2020-06-15 | $34.50 | $34.94 | $33.71 | $33.90 | $33.81 | 12,501,100 |
| 2020-06-12 | $31.45 | $34.98 | $31.12 | $34.29 | $34.20 | 17,896,990 |
| 2020-06-11 | $31.20 | $32.36 | $30.65 | $31.80 | $31.72 | 8,959,020 |
| 2020-06-10 | $30.20 | $31.38 | $30.10 | $31.32 | $31.14 | 8,910,660 |
| 2020-06-09 | $29.69 | $30.40 | $29.12 | $30.28 | $30.10 | 6,437,320 |
| 2020-06-08 | $30.70 | $31.09 | $29.48 | $29.49 | $29.32 | 7,682,560 |
| 2020-06-05 | $30.48 | $30.59 | $30.00 | $30.39 | $30.21 | 5,977,530 |
| 2020-06-04 | $29.90 | $30.58 | $29.86 | $30.22 | $30.04 | 7,319,460 |
| 2020-06-03 | $29.78 | $30.42 | $29.52 | $29.81 | $29.64 | 8,458,800 |
| 2020-06-02 | $29.74 | $30.16 | $29.21 | $29.96 | $29.79 | 10,775,900 |
| 2020-06-01 | $28.58 | $29.65 | $28.55 | $29.46 | $29.29 | 11,177,450 |
| 2020-05-29 | $28.58 | $28.73 | $27.91 | $28.58 | $28.41 | 12,437,020 |
| 2020-05-28 | $28.32 | $28.87 | $28.08 | $28.81 | $28.64 | 11,169,610 |
| 2020-05-27 | $29.18 | $29.75 | $28.04 | $28.21 | $28.05 | 11,322,990 |
| 2020-05-26 | $28.95 | $29.28 | $28.36 | $28.93 | $28.76 | 10,682,550 |
| 2020-05-25 | $29.25 | $29.44 | $28.08 | $28.50 | $28.33 | 10,333,120 |
| 2020-05-22 | $29.48 | $29.78 | $28.81 | $28.95 | $28.78 | 6,987,260 |
| 2020-05-21 | $30.14 | $30.46 | $29.36 | $29.49 | $29.32 | 7,979,940 |
| 2020-05-20 | $30.88 | $31.20 | $29.70 | $29.96 | $29.79 | 10,750,610 |
| 2020-05-19 | $30.64 | $31.11 | $30.16 | $30.55 | $30.37 | 8,473,170 |
| 2020-05-18 | $30.95 | $31.71 | $30.31 | $30.61 | $30.43 | 11,936,310 |
| 2020-05-15 | $29.75 | $32.80 | $29.75 | $31.16 | $30.98 | 16,246,800 |
| 2020-05-14 | $30.19 | $31.06 | $29.81 | $30.11 | $29.94 | 16,834,300 |
| 2020-05-13 | $30.00 | $30.49 | $29.61 | $29.80 | $29.63 | 12,452,820 |
| 2020-05-12 | $29.90 | $30.55 | $29.26 | $30.25 | $30.07 | 21,225,930 |
| 2020-05-11 | $27.06 | $29.69 | $27.06 | $29.69 | $29.52 | 16,291,120 |
| 2020-05-08 | $27.39 | $27.39 | $26.91 | $26.99 | $26.83 | 5,972,730 |
| 2020-05-07 | $26.68 | $27.50 | $26.55 | $26.91 | $26.75 | 7,424,020 |
| 2020-05-06 | $26.28 | $26.88 | $26.13 | $26.68 | $26.53 | 7,504,000 |
| 2020-05-05 | $26.28 | $26.28 | $26.28 | $26.28 | $26.13 | 0 |
| 2020-05-04 | $26.28 | $26.28 | $26.28 | $26.28 | $26.13 | 0 |
| 2020-05-01 | $26.28 | $26.28 | $26.28 | $26.28 | $26.13 | 0 |
| 2020-04-30 | $25.91 | $26.58 | $25.70 | $26.28 | $26.13 | 7,152,100 |
| 2020-04-29 | $26.00 | $26.39 | $25.53 | $25.63 | $25.48 | 7,915,180 |
| 2020-04-28 | $27.95 | $27.95 | $25.30 | $26.21 | $26.06 | 15,646,840 |
| 2020-04-27 | $27.89 | $28.30 | $27.41 | $27.78 | $27.62 | 7,499,790 |
| 2020-04-24 | $29.53 | $30.19 | $27.79 | $27.87 | $27.71 | 13,469,290 |
| 2020-04-23 | $28.50 | $30.12 | $28.00 | $29.52 | $29.35 | 15,020,570 |
| 2020-04-22 | $28.20 | $28.73 | $27.88 | $28.50 | $28.33 | 7,911,160 |
| 2020-04-21 | $28.23 | $29.36 | $27.80 | $28.50 | $28.33 | 11,501,560 |
| 2020-04-20 | $28.45 | $28.48 | $27.73 | $28.20 | $28.04 | 8,486,510 |
| 2020-04-17 | $28.18 | $28.80 | $27.82 | $28.52 | $28.35 | 11,113,250 |
| 2020-04-16 | $27.68 | $28.87 | $27.58 | $28.34 | $28.18 | 13,236,450 |
| 2020-04-15 | $26.99 | $28.14 | $26.42 | $28.12 | $27.96 | 11,973,270 |
| 2020-04-14 | $27.25 | $27.79 | $26.56 | $27.11 | $26.95 | 7,088,740 |
| 2020-04-13 | $27.48 | $27.48 | $26.41 | $26.83 | $26.67 | 6,390,910 |
| 2020-04-10 | $27.96 | $28.05 | $26.90 | $27.25 | $27.09 | 6,515,200 |
| 2020-04-09 | $28.00 | $28.39 | $27.32 | $27.81 | $27.65 | 7,375,890 |
| 2020-04-08 | $27.35 | $28.37 | $27.10 | $28.00 | $27.84 | 9,891,790 |
| 2020-04-07 | $27.15 | $27.80 | $26.95 | $27.55 | $27.39 | 10,779,540 |
| 2020-04-06 | $26.51 | $26.51 | $26.51 | $26.51 | $26.36 | 0 |
| 2020-04-03 | $26.07 | $27.00 | $25.88 | $26.51 | $26.36 | 11,330,240 |
| 2020-04-02 | $24.55 | $26.45 | $24.18 | $26.27 | $26.12 | 12,770,950 |
| 2020-04-01 | $23.95 | $24.95 | $23.66 | $24.35 | $24.21 | 9,804,930 |
| 2020-03-31 | $24.88 | $25.04 | $23.99 | $24.00 | $23.86 | 11,424,350 |
| 2020-03-30 | $26.30 | $26.52 | $24.18 | $24.71 | $24.57 | 18,016,820 |
| 2020-03-27 | $26.90 | $27.90 | $26.11 | $26.80 | $26.64 | 17,235,560 |
| 2020-03-26 | $27.60 | $27.61 | $26.30 | $26.65 | $26.50 | 16,316,610 |
| 2020-03-25 | $28.50 | $28.55 | $27.17 | $27.76 | $27.60 | 18,499,490 |
| 2020-03-24 | $30.00 | $30.50 | $26.55 | $27.60 | $27.44 | 29,059,370 |
| 2020-03-23 | $30.10 | $31.86 | $29.43 | $29.43 | $29.26 | 33,524,070 |
| 2020-03-20 | $29.19 | $30.76 | $28.61 | $30.04 | $29.87 | 33,220,320 |
| 2020-03-19 | $26.00 | $27.96 | $25.75 | $27.96 | $27.80 | 17,153,120 |
| 2020-03-18 | $24.83 | $26.80 | $24.71 | $25.42 | $25.27 | 14,364,860 |
| 2020-03-17 | $24.20 | $25.20 | $24.11 | $24.50 | $24.36 | 8,261,800 |
| 2020-03-16 | $26.50 | $26.59 | $24.03 | $24.10 | $23.96 | 9,467,790 |
| 2020-03-13 | $24.68 | $26.96 | $24.68 | $26.59 | $26.44 | 7,040,740 |
| 2020-03-12 | $26.65 | $27.29 | $25.87 | $26.20 | $26.05 | 7,117,290 |
| 2020-03-11 | $27.16 | $28.25 | $27.09 | $27.28 | $27.12 | 8,926,720 |
| 2020-03-10 | $24.84 | $26.99 | $24.84 | $26.96 | $26.80 | 10,009,620 |
| 2020-03-09 | $26.42 | $26.80 | $25.16 | $25.16 | $25.01 | 8,190,600 |
| 2020-03-06 | $26.85 | $27.66 | $26.76 | $26.90 | $26.74 | 6,747,030 |
| 2020-03-05 | $29.20 | $29.24 | $27.13 | $27.45 | $27.29 | 11,569,090 |
| 2020-03-04 | $28.28 | $29.39 | $27.88 | $28.56 | $28.39 | 10,542,080 |
| 2020-03-03 | $27.80 | $29.96 | $27.80 | $28.75 | $28.58 | 15,797,430 |
| 2020-03-02 | $25.85 | $27.82 | $25.85 | $27.48 | $27.32 | 9,509,560 |
| 2020-02-28 | $26.60 | $27.20 | $25.18 | $25.56 | $25.41 | 11,218,520 |
| 2020-02-27 | $27.50 | $28.67 | $27.29 | $27.98 | $27.82 | 10,775,440 |
| 2020-02-26 | $27.91 | $28.35 | $27.20 | $27.23 | $27.07 | 10,708,660 |
| 2020-02-25 | $27.26 | $28.81 | $27.01 | $28.38 | $28.22 | 12,578,850 |
| 2020-02-24 | $26.72 | $28.35 | $26.66 | $27.98 | $27.82 | 11,899,480 |
| 2020-02-21 | $26.50 | $27.21 | $26.35 | $26.82 | $26.66 | 9,860,670 |
| 2020-02-20 | $26.24 | $26.83 | $26.08 | $26.50 | $26.35 | 6,512,240 |
| 2020-02-19 | $26.53 | $26.82 | $25.90 | $26.37 | $26.22 | 6,992,710 |
| 2020-02-18 | $26.36 | $26.36 | $25.75 | $26.16 | $26.01 | 6,264,770 |
| 2020-02-17 | $24.94 | $26.31 | $24.94 | $26.00 | $25.85 | 8,748,760 |
| 2020-02-14 | $24.40 | $25.11 | $24.21 | $24.83 | $24.69 | 6,039,540 |
| 2020-02-13 | $25.15 | $25.24 | $24.35 | $24.44 | $24.30 | 8,764,070 |
| 2020-02-12 | $23.89 | $25.45 | $23.80 | $25.43 | $25.28 | 9,461,030 |
| 2020-02-11 | $23.62 | $24.47 | $23.25 | $23.94 | $23.80 | 8,720,450 |
| 2020-02-10 | $23.40 | $23.93 | $23.10 | $23.80 | $23.66 | 8,688,150 |
| 2020-02-07 | $23.55 | $23.78 | $22.83 | $23.47 | $23.33 | 7,901,800 |
| 2020-02-06 | $22.38 | $23.60 | $22.24 | $23.42 | $23.28 | 11,776,910 |
| 2020-02-05 | $21.68 | $22.71 | $21.48 | $22.12 | $21.99 | 11,607,220 |
| 2020-02-04 | $20.09 | $22.04 | $20.09 | $21.10 | $20.98 | 13,104,230 |
| 2020-02-03 | $22.05 | $22.05 | $22.05 | $22.05 | $21.92 | 1,247,600 |
| 2020-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 0 |
| 2020-01-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 0 |
| 2020-01-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 0 |
| 2020-01-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 0 |
| 2020-01-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 0 |
| 2020-01-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 0 |
| 2020-01-23 | $26.00 | $26.68 | $23.78 | $24.50 | $24.36 | 10,310,460 |
| 2020-01-22 | $25.97 | $26.48 | $25.56 | $26.25 | $26.10 | 5,031,930 |
| 2020-01-21 | $26.24 | $26.68 | $26.08 | $26.29 | $26.14 | 5,685,920 |
| 2020-01-20 | $25.45 | $26.52 | $25.31 | $26.28 | $26.13 | 7,545,170 |
| 2020-01-17 | $26.16 | $26.59 | $25.42 | $25.46 | $25.31 | 7,452,870 |
| 2020-01-16 | $25.92 | $27.13 | $25.88 | $26.38 | $26.23 | 11,013,700 |
| 2020-01-15 | $27.45 | $27.45 | $25.89 | $26.06 | $25.91 | 11,947,500 |
| 2020-01-14 | $25.85 | $26.01 | $25.19 | $25.74 | $25.59 | 6,464,130 |
| 2020-01-13 | $26.01 | $26.01 | $25.31 | $25.85 | $25.70 | 4,740,980 |
| 2020-01-10 | $26.61 | $26.61 | $25.75 | $26.10 | $25.95 | 6,836,790 |
| 2020-01-09 | $25.58 | $26.97 | $25.13 | $26.58 | $26.43 | 12,885,520 |
| 2020-01-08 | $25.50 | $26.30 | $25.50 | $25.84 | $25.69 | 6,497,070 |
| 2020-01-07 | $25.78 | $26.05 | $25.47 | $25.68 | $25.53 | 5,467,330 |
| 2020-01-06 | $25.83 | $26.38 | $25.42 | $25.83 | $25.68 | 7,500,080 |
| 2020-01-03 | $25.30 | $26.18 | $24.85 | $25.73 | $25.58 | 10,238,370 |
| 2020-01-02 | $24.31 | $25.18 | $24.31 | $25.15 | $25.00 | 10,333,970 |
| 2020-01-01 | $24.18 | $24.18 | $24.18 | $24.18 | $24.04 | 0 |
| 2019-12-31 | $23.91 | $24.45 | $23.85 | $24.18 | $24.04 | 4,402,210 |
| 2019-12-30 | $24.35 | $24.67 | $23.72 | $24.05 | $23.91 | 8,352,900 |
| 2019-12-27 | $24.06 | $24.60 | $23.81 | $24.48 | $24.34 | 8,276,750 |
| 2019-12-26 | $23.78 | $24.16 | $23.68 | $23.95 | $23.81 | 4,799,150 |
| 2019-12-25 | $23.95 | $24.17 | $23.56 | $23.79 | $23.65 | 6,462,090 |
| 2019-12-24 | $22.65 | $24.15 | $22.55 | $24.03 | $23.89 | 10,102,870 |
| 2019-12-23 | $23.10 | $23.13 | $22.36 | $22.44 | $22.31 | 5,230,290 |
| 2019-12-20 | $23.02 | $23.46 | $22.95 | $23.10 | $22.97 | 5,776,400 |
| 2019-12-19 | $23.01 | $23.30 | $22.71 | $23.02 | $22.89 | 5,812,970 |
| 2019-12-18 | $22.80 | $23.13 | $22.66 | $23.06 | $22.93 | 5,703,910 |
| 2019-12-17 | $22.74 | $23.10 | $22.55 | $22.77 | $22.64 | 6,098,100 |
| 2019-12-16 | $22.08 | $22.85 | $21.99 | $22.78 | $22.65 | 8,721,160 |
| 2019-12-13 | $21.65 | $22.10 | $21.60 | $21.87 | $21.74 | 4,846,170 |
| 2019-12-12 | $21.62 | $21.83 | $21.40 | $21.49 | $21.37 | 3,801,490 |
| 2019-12-11 | $21.94 | $22.28 | $21.51 | $21.52 | $21.40 | 4,252,570 |
| 2019-12-10 | $21.77 | $21.90 | $21.55 | $21.77 | $21.64 | 4,794,350 |
| 2019-12-09 | $21.75 | $21.94 | $21.53 | $21.74 | $21.61 | 3,823,210 |
| 2019-12-06 | $21.51 | $21.78 | $21.42 | $21.68 | $21.55 | 4,192,240 |
| 2019-12-05 | $21.42 | $21.63 | $21.30 | $21.47 | $21.35 | 5,415,520 |
| 2019-12-04 | $20.97 | $21.60 | $20.81 | $21.55 | $21.43 | 5,301,580 |
| 2019-12-03 | $20.82 | $21.09 | $20.69 | $20.97 | $20.85 | 3,521,180 |
| 2019-12-02 | $20.52 | $20.92 | $20.47 | $20.92 | $20.80 | 3,685,180 |
| 2019-11-29 | $20.50 | $20.62 | $20.30 | $20.56 | $20.44 | 2,814,400 |
| 2019-11-28 | $20.34 | $20.59 | $20.31 | $20.44 | $20.32 | 2,273,120 |
| 2019-11-27 | $20.05 | $20.48 | $19.96 | $20.41 | $20.29 | 3,442,760 |
| 2019-11-26 | $19.96 | $20.18 | $19.90 | $20.12 | $20.00 | 2,533,510 |
| 2019-11-25 | $20.14 | $20.32 | $19.48 | $20.05 | $19.93 | 4,821,730 |
| 2019-11-22 | $20.51 | $20.70 | $20.03 | $20.03 | $19.91 | 5,035,430 |
| 2019-11-21 | $20.41 | $20.95 | $20.37 | $20.60 | $20.48 | 4,191,220 |
| 2019-11-20 | $20.51 | $20.80 | $20.30 | $20.45 | $20.33 | 3,401,570 |
| 2019-11-19 | $19.98 | $20.45 | $19.98 | $20.43 | $20.31 | 3,588,130 |
| 2019-11-18 | $19.96 | $20.26 | $19.96 | $20.10 | $19.98 | 3,066,380 |
| 2019-11-15 | $20.55 | $20.60 | $20.03 | $20.11 | $19.99 | 3,481,400 |
| 2019-11-14 | $20.40 | $20.55 | $20.20 | $20.40 | $20.28 | 3,150,370 |
| 2019-11-13 | $20.40 | $20.61 | $20.20 | $20.35 | $20.23 | 2,655,580 |
| 2019-11-12 | $20.26 | $20.63 | $20.16 | $20.50 | $20.38 | 4,397,100 |
| 2019-11-11 | $21.00 | $21.00 | $20.05 | $20.19 | $20.07 | 5,139,520 |
| 2019-11-08 | $21.51 | $21.51 | $21.10 | $21.10 | $20.98 | 3,689,620 |
| 2019-11-07 | $21.50 | $21.68 | $21.20 | $21.30 | $21.18 | 4,166,580 |
| 2019-11-06 | $22.37 | $22.45 | $21.21 | $21.47 | $21.35 | 6,845,550 |
| 2019-11-05 | $22.71 | $22.81 | $22.03 | $22.15 | $22.02 | 6,648,210 |
| 2019-11-04 | $22.30 | $22.55 | $22.18 | $22.34 | $22.21 | 4,088,340 |
| 2019-11-01 | $22.17 | $22.46 | $22.03 | $22.30 | $22.17 | 4,448,700 |
| 2019-10-31 | $22.31 | $22.65 | $22.00 | $22.02 | $21.89 | 3,870,660 |
| 2019-10-30 | $22.49 | $22.51 | $21.99 | $22.32 | $22.19 | 5,156,430 |
| 2019-10-29 | $22.28 | $22.90 | $22.24 | $22.52 | $22.39 | 8,125,730 |
| 2019-10-28 | $22.50 | $22.70 | $22.23 | $22.36 | $22.23 | 6,357,250 |
| 2019-10-25 | $22.08 | $22.40 | $21.80 | $22.30 | $22.17 | 6,776,030 |
| 2019-10-24 | $21.70 | $22.26 | $21.58 | $22.11 | $21.98 | 8,137,670 |
| 2019-10-23 | $21.71 | $21.90 | $21.45 | $21.63 | $21.50 | 5,930,710 |
| 2019-10-22 | $21.04 | $21.66 | $21.04 | $21.61 | $21.48 | 5,815,980 |
| 2019-10-21 | $20.86 | $21.20 | $20.41 | $21.13 | $21.01 | 5,275,520 |
| 2019-10-18 | $21.49 | $21.53 | $20.75 | $20.98 | $20.86 | 5,289,860 |
| 2019-10-17 | $21.65 | $21.80 | $21.30 | $21.35 | $21.23 | 4,936,120 |
| 2019-10-16 | $21.81 | $22.19 | $21.58 | $21.65 | $21.52 | 4,674,560 |
| 2019-10-15 | $22.56 | $22.58 | $21.80 | $21.80 | $21.67 | 7,142,180 |
| 2019-10-14 | $22.45 | $22.67 | $22.30 | $22.54 | $22.41 | 6,718,800 |
| 2019-10-11 | $22.62 | $22.62 | $22.08 | $22.18 | $22.05 | 6,055,990 |
| 2019-10-10 | $22.46 | $22.64 | $22.25 | $22.48 | $22.35 | 6,716,250 |
| 2019-10-09 | $22.02 | $22.50 | $21.68 | $22.46 | $22.33 | 7,855,310 |
| 2019-10-08 | $22.08 | $22.45 | $21.70 | $21.99 | $21.86 | 5,566,160 |
| 2019-10-07 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2019-10-04 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2019-10-03 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2019-10-02 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2019-10-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.97 | 0 |
| 2019-09-30 | $22.50 | $22.80 | $22.03 | $22.10 | $21.97 | 6,376,540 |
| 2019-09-27 | $22.53 | $22.93 | $22.34 | $22.56 | $22.43 | 6,741,820 |
| 2019-09-26 | $23.49 | $23.59 | $22.23 | $22.34 | $22.21 | 11,001,570 |
| 2019-09-25 | $23.52 | $23.80 | $23.26 | $23.34 | $23.20 | 9,078,910 |
| 2019-09-24 | $23.63 | $23.91 | $23.42 | $23.63 | $23.49 | 11,648,870 |
| 2019-09-23 | $24.10 | $24.10 | $23.20 | $23.60 | $23.46 | 16,337,600 |
| 2019-09-20 | $24.89 | $25.26 | $24.00 | $24.28 | $24.14 | 17,880,600 |
| 2019-09-19 | $25.25 | $25.90 | $24.76 | $24.89 | $24.75 | 15,216,050 |
| 2019-09-18 | $24.77 | $24.96 | $24.50 | $24.76 | $24.62 | 6,252,860 |
| 2019-09-17 | $25.63 | $25.63 | $24.41 | $24.73 | $24.59 | 9,463,860 |
| 2019-09-16 | $25.53 | $25.84 | $25.40 | $25.58 | $25.43 | 7,426,520 |
| 2019-09-13 | $25.53 | $25.53 | $25.53 | $25.53 | $25.38 | 0 |
| 2019-09-12 | $25.27 | $25.62 | $25.13 | $25.53 | $25.38 | 9,512,660 |
| 2019-09-11 | $26.14 | $26.17 | $24.91 | $25.10 | $24.95 | 15,167,570 |
| 2019-09-10 | $26.40 | $26.99 | $25.70 | $26.13 | $25.98 | 16,151,880 |
| 2019-09-09 | $26.20 | $26.40 | $25.52 | $26.30 | $26.15 | 17,697,700 |
| 2019-09-06 | $26.22 | $26.62 | $25.90 | $26.08 | $25.93 | 12,524,830 |
| 2019-09-05 | $26.80 | $27.30 | $26.05 | $26.14 | $25.99 | 18,151,080 |
| 2019-09-04 | $26.10 | $26.66 | $25.96 | $26.61 | $26.46 | 13,652,820 |
| 2019-09-03 | $26.68 | $26.89 | $25.88 | $26.36 | $26.21 | 18,784,160 |
| 2019-09-02 | $25.56 | $27.50 | $25.48 | $26.77 | $26.61 | 29,862,150 |
| 2019-08-30 | $24.93 | $25.49 | $24.68 | $25.43 | $25.28 | 19,815,300 |
| 2019-08-29 | $25.20 | $25.38 | $24.58 | $24.93 | $24.79 | 16,875,450 |
| 2019-08-28 | $25.50 | $26.50 | $24.90 | $24.96 | $24.82 | 29,079,890 |
| 2019-08-27 | $24.60 | $25.88 | $24.36 | $25.69 | $25.54 | 26,024,930 |
| 2019-08-26 | $23.23 | $25.42 | $23.11 | $24.67 | $24.53 | 21,613,430 |
| 2019-08-23 | $23.48 | $24.25 | $23.10 | $23.52 | $23.38 | 13,264,310 |
| 2019-08-22 | $24.05 | $24.15 | $23.46 | $23.62 | $23.48 | 13,723,390 |
| 2019-08-21 | $23.33 | $24.09 | $23.16 | $23.93 | $23.79 | 18,071,600 |
| 2019-08-20 | $23.11 | $24.29 | $22.72 | $23.57 | $23.43 | 25,698,050 |
| 2019-08-19 | $21.91 | $23.50 | $21.81 | $22.93 | $22.80 | 20,016,750 |
| 2019-08-16 | $22.20 | $22.56 | $21.70 | $21.75 | $21.62 | 9,188,550 |
| 2019-08-15 | $21.83 | $22.41 | $21.63 | $22.23 | $22.10 | 7,548,020 |
| 2019-08-14 | $22.99 | $23.10 | $22.47 | $22.49 | $22.36 | 10,751,510 |
| 2019-08-13 | $22.40 | $22.96 | $22.22 | $22.87 | $22.74 | 13,249,900 |
| 2019-08-12 | $21.77 | $22.65 | $21.72 | $22.54 | $22.41 | 13,908,890 |
| 2019-08-09 | $21.70 | $22.27 | $21.40 | $21.92 | $21.79 | 9,899,140 |
| 2019-08-08 | $21.00 | $22.45 | $21.00 | $21.81 | $21.68 | 10,087,230 |
| 2019-08-07 | $21.55 | $22.10 | $20.97 | $20.97 | $20.85 | 8,021,030 |
| 2019-08-06 | $20.87 | $21.85 | $20.22 | $21.60 | $21.47 | 10,404,100 |
| 2019-08-05 | $22.00 | $22.10 | $21.32 | $21.37 | $21.25 | 9,292,780 |
| 2019-08-02 | $20.30 | $22.20 | $20.01 | $21.90 | $21.77 | 18,104,040 |
| 2019-08-01 | $20.46 | $20.74 | $20.13 | $20.64 | $20.52 | 6,190,000 |
| 2019-07-31 | $20.45 | $20.85 | $20.18 | $20.63 | $20.51 | 4,691,910 |
| 2019-07-30 | $20.44 | $20.75 | $20.31 | $20.50 | $20.38 | 4,372,280 |
| 2019-07-29 | $20.35 | $20.58 | $20.08 | $20.45 | $20.33 | 4,837,080 |
| 2019-07-26 | $20.10 | $20.49 | $20.01 | $20.33 | $20.21 | 5,886,524 |
| 2019-07-25 | $20.17 | $20.69 | $20.00 | $20.10 | $19.98 | 6,808,000 |
| 2019-07-24 | $19.92 | $20.32 | $19.68 | $20.16 | $20.04 | 6,061,530 |
| 2019-07-23 | $18.91 | $19.76 | $18.91 | $19.62 | $19.51 | 5,188,500 |
| 2019-07-22 | $20.08 | $20.27 | $18.96 | $19.03 | $18.92 | 6,670,300 |
| 2019-07-19 | $20.15 | $20.50 | $19.95 | $20.07 | $19.95 | 4,853,930 |
| 2019-07-18 | $20.73 | $20.75 | $19.91 | $20.23 | $20.11 | 7,115,110 |
| 2019-07-17 | $21.40 | $21.65 | $20.90 | $21.00 | $20.88 | 5,658,820 |
| 2019-07-16 | $21.32 | $21.70 | $21.21 | $21.33 | $21.21 | 6,840,440 |
| 2019-07-15 | $20.85 | $21.38 | $20.40 | $21.32 | $21.20 | 7,724,800 |
| 2019-07-12 | $20.78 | $21.01 | $20.61 | $20.84 | $20.72 | 4,770,300 |
| 2019-07-11 | $20.70 | $20.98 | $20.40 | $20.73 | $20.61 | 4,981,400 |
| 2019-07-10 | $20.81 | $21.23 | $20.42 | $20.59 | $20.47 | 6,672,400 |
| 2019-07-09 | $20.95 | $21.29 | $20.65 | $20.81 | $20.69 | 6,066,300 |
| 2019-07-08 | $22.11 | $22.26 | $20.80 | $20.96 | $20.84 | 10,237,300 |
| 2019-07-05 | $22.33 | $22.45 | $22.00 | $22.33 | $22.20 | 9,140,110 |
| 2019-07-04 | $22.33 | $23.35 | $22.29 | $22.75 | $22.62 | 19,993,420 |
| 2019-07-03 | $22.58 | $22.95 | $21.80 | $22.50 | $22.37 | 12,470,280 |
| 2019-07-02 | $22.00 | $22.74 | $22.00 | $22.57 | $22.44 | 12,421,280 |
| 2019-07-01 | $21.81 | $22.24 | $21.66 | $22.09 | $21.96 | 9,285,300 |
| 2019-06-28 | $22.07 | $22.08 | $21.06 | $21.23 | $21.11 | 9,608,140 |
| 2019-06-27 | $22.20 | $22.48 | $22.01 | $22.08 | $21.95 | 9,145,760 |
| 2019-06-26 | $21.61 | $22.34 | $21.47 | $22.27 | $22.14 | 8,942,900 |
| 2019-06-25 | $22.15 | $22.18 | $21.47 | $21.73 | $21.60 | 9,631,710 |
| 2019-06-24 | $22.79 | $22.90 | $22.31 | $22.33 | $22.20 | 11,391,370 |
| 2019-06-21 | $22.15 | $23.72 | $22.06 | $22.93 | $22.80 | 21,559,390 |
| 2019-06-20 | $21.80 | $22.60 | $21.38 | $22.28 | $22.15 | 16,279,860 |
| 2019-06-19 | $22.00 | $22.48 | $21.61 | $22.06 | $21.93 | 14,548,730 |
| 2019-06-18 | $21.75 | $21.95 | $21.41 | $21.52 | $21.40 | 10,312,820 |
| 2019-06-17 | $22.00 | $22.28 | $21.33 | $21.71 | $21.53 | 13,695,280 |
| 2019-06-14 | $22.16 | $23.11 | $21.59 | $21.89 | $21.71 | 25,540,090 |
| 2019-06-13 | $23.01 | $24.66 | $22.53 | $22.72 | $22.54 | 41,394,980 |
| 2019-06-12 | $20.29 | $22.42 | $20.23 | $22.42 | $22.24 | 20,343,230 |
| 2019-06-11 | $19.94 | $20.55 | $19.58 | $20.38 | $20.21 | 9,565,790 |
| 2019-06-10 | $19.21 | $19.87 | $19.07 | $19.80 | $19.64 | 6,712,500 |
| 2019-06-07 | $19.21 | $19.21 | $19.21 | $19.21 | $19.05 | 0 |
| 2019-06-06 | $19.59 | $19.74 | $19.18 | $19.21 | $19.05 | 5,425,140 |
| 2019-06-05 | $19.74 | $19.87 | $19.27 | $19.51 | $19.35 | 7,814,080 |
| 2019-06-04 | $20.90 | $21.09 | $19.15 | $19.38 | $19.22 | 16,420,970 |
| 2019-06-03 | $22.40 | $22.63 | $21.18 | $21.18 | $21.01 | 13,250,150 |
| 2019-05-31 | $21.60 | $22.48 | $21.51 | $21.84 | $21.66 | 13,469,790 |
| 2019-05-30 | $21.70 | $21.85 | $21.14 | $21.60 | $21.43 | 10,107,350 |
| 2019-05-29 | $21.91 | $22.70 | $21.70 | $21.88 | $21.70 | 13,296,100 |
| 2019-05-28 | $22.50 | $23.00 | $21.94 | $22.07 | $21.89 | 14,452,970 |
| 2019-05-27 | $21.50 | $23.58 | $21.35 | $22.78 | $22.60 | 23,222,590 |
| 2019-05-24 | $21.19 | $22.18 | $20.70 | $21.73 | $21.55 | 17,128,520 |
| 2019-05-23 | $20.48 | $22.75 | $20.11 | $21.65 | $21.47 | 23,780,790 |
| 2019-05-22 | $19.79 | $21.00 | $19.61 | $20.68 | $20.51 | 13,390,520 |
| 2019-05-21 | $19.73 | $19.94 | $19.47 | $19.69 | $19.53 | 5,935,820 |
| 2019-05-20 | $19.84 | $20.10 | $19.26 | $19.60 | $19.44 | 6,501,870 |
| 2019-05-17 | $20.63 | $20.96 | $19.78 | $20.10 | $19.94 | 9,522,440 |
| 2019-05-16 | $20.70 | $21.02 | $20.50 | $20.61 | $20.44 | 6,889,680 |
| 2019-05-15 | $20.85 | $20.97 | $20.38 | $20.80 | $20.63 | 9,971,430 |
| 2019-05-14 | $19.90 | $21.25 | $19.61 | $20.72 | $20.55 | 13,345,760 |
| 2019-05-13 | $19.50 | $20.60 | $19.39 | $20.31 | $20.15 | 13,028,610 |
| 2019-05-10 | $18.25 | $19.93 | $17.75 | $19.93 | $19.77 | 17,553,170 |
| 2019-05-09 | $18.20 | $18.89 | $18.11 | $18.12 | $17.97 | 6,583,900 |
| 2019-05-08 | $18.00 | $19.50 | $17.90 | $18.59 | $18.44 | 9,592,970 |
| 2019-05-07 | $17.98 | $18.59 | $17.69 | $18.47 | $18.32 | 8,194,710 |
| 2019-05-06 | $18.00 | $18.60 | $17.65 | $17.93 | $17.78 | 11,451,490 |
| 2019-05-03 | $19.61 | $19.61 | $19.61 | $19.61 | $19.45 | 0 |
| 2019-05-02 | $19.61 | $19.61 | $19.61 | $19.61 | $19.45 | 0 |
| 2019-05-01 | $19.61 | $19.61 | $19.61 | $19.61 | $19.45 | 0 |
| 2019-04-30 | $19.69 | $19.70 | $18.05 | $19.61 | $19.45 | 15,082,010 |
| 2019-04-29 | $21.27 | $22.00 | $19.10 | $19.42 | $19.26 | 14,145,480 |
| 2019-04-26 | $21.16 | $21.57 | $20.80 | $21.22 | $21.05 | 9,014,540 |
| 2019-04-25 | $22.47 | $23.00 | $21.23 | $21.23 | $21.06 | 20,173,700 |
| 2019-04-24 | $21.68 | $22.20 | $21.35 | $22.00 | $21.82 | 17,538,910 |
| 2019-04-23 | $20.63 | $21.77 | $20.21 | $21.75 | $21.57 | 19,965,180 |
| 2019-04-22 | $21.55 | $21.62 | $20.80 | $20.80 | $20.63 | 9,618,360 |
| 2019-04-19 | $20.80 | $21.42 | $20.66 | $21.32 | $21.15 | 10,857,890 |
| 2019-04-18 | $21.35 | $21.46 | $20.75 | $20.79 | $20.62 | 11,574,200 |
| 2019-04-17 | $21.82 | $22.24 | $21.20 | $21.34 | $21.17 | 15,829,410 |
| 2019-04-16 | $21.43 | $22.28 | $21.31 | $22.04 | $21.86 | 19,617,010 |
| 2019-04-15 | $21.30 | $21.97 | $20.90 | $21.78 | $21.60 | 18,454,290 |
| 2019-04-12 | $21.00 | $21.41 | $20.65 | $20.90 | $20.73 | 10,305,570 |
| 2019-04-11 | $21.55 | $21.65 | $20.83 | $20.92 | $20.75 | 13,825,280 |
| 2019-04-10 | $22.29 | $22.29 | $21.33 | $21.45 | $21.28 | 21,192,000 |
| 2019-04-09 | $22.08 | $23.50 | $22.02 | $22.32 | $22.14 | 32,156,540 |
| 2019-04-08 | $21.88 | $22.95 | $21.42 | $22.54 | $22.36 | 37,214,000 |
| 2019-04-05 | $21.89 | $21.89 | $21.89 | $21.89 | $21.71 | 0 |
| 2019-04-04 | $21.66 | $22.93 | $20.98 | $21.89 | $21.71 | 34,849,210 |
| 2019-04-03 | $21.50 | $22.50 | $21.21 | $21.66 | $21.48 | 48,968,100 |
| 2019-04-02 | $19.30 | $20.96 | $19.00 | $20.96 | $20.79 | 31,017,150 |
| 2019-04-01 | $18.61 | $19.22 | $18.58 | $19.05 | $18.90 | 14,422,030 |
| 2019-03-29 | $18.18 | $18.54 | $17.91 | $18.54 | $18.39 | 8,300,130 |
| 2019-03-28 | $18.19 | $18.59 | $18.00 | $18.16 | $18.01 | 6,673,550 |
| 2019-03-27 | $18.40 | $18.59 | $17.87 | $18.16 | $18.01 | 8,448,790 |
| 2019-03-26 | $19.57 | $19.57 | $18.38 | $18.42 | $18.27 | 16,750,750 |
| 2019-03-25 | $18.90 | $19.97 | $18.72 | $19.59 | $19.43 | 26,770,460 |
| 2019-03-22 | $18.78 | $19.43 | $18.23 | $18.98 | $18.83 | 12,520,240 |
| 2019-03-21 | $18.45 | $18.88 | $18.43 | $18.61 | $18.46 | 8,166,270 |
| 2019-03-20 | $18.98 | $18.98 | $18.12 | $18.59 | $18.44 | 8,933,050 |
| 2019-03-19 | $18.59 | $18.98 | $18.50 | $18.91 | $18.76 | 8,611,940 |
| 2019-03-18 | $18.28 | $18.58 | $18.02 | $18.58 | $18.43 | 6,395,120 |
| 2019-03-15 | $18.25 | $18.48 | $17.88 | $18.22 | $18.07 | 6,453,690 |
| 2019-03-14 | $18.60 | $18.70 | $17.78 | $18.11 | $17.96 | 9,998,000 |
| 2019-03-13 | $19.80 | $19.97 | $18.66 | $18.84 | $18.69 | 16,227,040 |
| 2019-03-12 | $19.40 | $19.80 | $19.00 | $19.53 | $19.37 | 20,562,220 |
| 2019-03-11 | $18.12 | $18.80 | $18.12 | $18.78 | $18.63 | 10,910,110 |
| 2019-03-08 | $19.31 | $19.57 | $18.00 | $18.08 | $17.93 | 17,079,190 |
| 2019-03-07 | $19.01 | $20.55 | $18.66 | $19.82 | $19.66 | 29,857,280 |
| 2019-03-06 | $19.35 | $19.52 | $18.73 | $19.15 | $18.99 | 19,510,360 |
| 2019-03-05 | $18.60 | $19.35 | $18.42 | $19.33 | $19.17 | 18,967,600 |
| 2019-03-04 | $18.37 | $18.95 | $18.31 | $18.79 | $18.64 | 18,269,140 |
| 2019-03-01 | $18.50 | $18.68 | $17.86 | $18.46 | $18.31 | 10,894,870 |
| 2019-02-28 | $19.15 | $19.25 | $18.44 | $18.62 | $18.47 | 14,914,170 |
| 2019-02-27 | $17.85 | $19.38 | $17.85 | $19.00 | $18.85 | 24,738,050 |
| 2019-02-26 | $17.65 | $18.98 | $17.44 | $18.22 | $18.07 | 22,415,420 |
| 2019-02-25 | $17.02 | $17.95 | $16.96 | $17.80 | $17.66 | 17,175,930 |
| 2019-02-22 | $16.85 | $17.25 | $16.78 | $17.02 | $16.88 | 10,120,880 |
| 2019-02-21 | $16.80 | $17.60 | $16.68 | $17.04 | $16.90 | 12,684,230 |
| 2019-02-20 | $16.85 | $17.01 | $16.57 | $16.82 | $16.68 | 6,696,300 |
| 2019-02-19 | $16.89 | $17.02 | $16.45 | $17.02 | $16.88 | 8,609,930 |
| 2019-02-18 | $16.28 | $16.88 | $16.28 | $16.87 | $16.73 | 8,640,710 |
| 2019-02-15 | $16.40 | $16.58 | $16.25 | $16.29 | $16.16 | 4,009,890 |
| 2019-02-14 | $16.50 | $16.66 | $16.15 | $16.41 | $16.28 | 5,144,770 |
| 2019-02-13 | $15.89 | $16.90 | $15.80 | $16.50 | $16.37 | 8,228,360 |
| 2019-02-12 | $16.00 | $16.08 | $15.71 | $15.89 | $15.76 | 4,678,820 |
| 2019-02-11 | $15.20 | $15.97 | $15.20 | $15.84 | $15.71 | 4,409,950 |
| 2019-02-08 | $15.21 | $15.21 | $15.21 | $15.21 | $15.09 | 0 |
| 2019-02-07 | $15.21 | $15.21 | $15.21 | $15.21 | $15.09 | 0 |
| 2019-02-06 | $15.21 | $15.21 | $15.21 | $15.21 | $15.09 | 0 |
| 2019-02-05 | $15.21 | $15.21 | $15.21 | $15.21 | $15.09 | 0 |
| 2019-02-04 | $15.21 | $15.21 | $15.21 | $15.21 | $15.09 | 0 |
| 2019-02-01 | $14.64 | $15.31 | $14.64 | $15.21 | $15.09 | 3,541,410 |
| 2019-01-31 | $15.46 | $15.73 | $14.40 | $14.61 | $14.49 | 5,861,830 |
| 2019-01-30 | $15.90 | $16.14 | $15.45 | $15.47 | $15.34 | 3,127,660 |
| 2019-01-29 | $16.73 | $16.73 | $14.94 | $16.00 | $15.87 | 5,538,570 |
| 2019-01-28 | $17.10 | $17.10 | $16.58 | $16.60 | $16.47 | 3,121,870 |
| 2019-01-25 | $17.33 | $17.33 | $16.85 | $16.86 | $16.72 | 4,176,670 |
| 2019-01-24 | $16.93 | $17.30 | $16.85 | $17.27 | $17.13 | 4,892,120 |
| 2019-01-23 | $17.20 | $17.28 | $16.87 | $17.03 | $16.89 | 3,808,700 |
| 2019-01-22 | $17.44 | $17.50 | $17.14 | $17.20 | $17.06 | 3,765,590 |
| 2019-01-21 | $17.35 | $17.60 | $17.21 | $17.44 | $17.30 | 4,415,970 |
| 2019-01-18 | $17.64 | $17.65 | $16.91 | $17.25 | $17.11 | 6,032,620 |
| 2019-01-17 | $17.81 | $18.17 | $17.43 | $17.43 | $17.29 | 6,356,560 |
| 2019-01-16 | $18.39 | $18.45 | $17.86 | $17.91 | $17.76 | 8,829,850 |
| 2019-01-15 | $18.32 | $18.65 | $18.10 | $18.47 | $18.32 | 6,899,740 |
| 2019-01-14 | $19.08 | $19.21 | $18.21 | $18.43 | $18.28 | 11,899,320 |
| 2019-01-11 | $18.27 | $19.80 | $18.20 | $19.23 | $19.07 | 19,016,410 |
| 2019-01-10 | $18.36 | $18.49 | $18.01 | $18.19 | $18.04 | 8,429,230 |
| 2019-01-09 | $18.60 | $18.94 | $18.40 | $18.41 | $18.26 | 10,919,870 |
| 2019-01-08 | $19.36 | $19.37 | $18.58 | $18.73 | $18.58 | 14,234,560 |
| 2019-01-07 | $19.38 | $20.19 | $18.88 | $19.40 | $19.24 | 20,947,490 |
| 2019-01-04 | $18.07 | $19.10 | $18.01 | $18.85 | $18.70 | 15,725,860 |
| 2019-01-03 | $18.08 | $19.49 | $18.01 | $18.72 | $18.57 | 20,042,930 |
| 2019-01-02 | $17.87 | $18.36 | $17.65 | $18.22 | $18.07 | 11,081,040 |
| 2019-01-01 | $17.81 | $17.81 | $17.81 | $17.81 | $17.67 | 0 |
| 2018-12-31 | $17.81 | $17.81 | $17.81 | $17.81 | $17.67 | 0 |
| 2018-12-28 | $17.50 | $17.95 | $17.19 | $17.81 | $17.67 | 8,301,300 |
| 2018-12-27 | $18.00 | $18.29 | $17.41 | $17.43 | $17.29 | 9,873,830 |
| 2018-12-26 | $18.51 | $18.73 | $17.77 | $17.82 | $17.68 | 13,598,250 |
| 2018-12-25 | $17.76 | $19.35 | $17.11 | $18.81 | $18.66 | 20,569,780 |
| 2018-12-24 | $17.86 | $19.27 | $17.31 | $18.53 | $18.38 | 23,354,970 |
| 2018-12-21 | $17.00 | $17.83 | $17.00 | $17.52 | $17.38 | 11,910,580 |
| 2018-12-20 | $16.60 | $17.18 | $16.59 | $17.18 | $17.04 | 6,742,430 |
| 2018-12-19 | $16.75 | $17.20 | $16.60 | $16.86 | $16.72 | 7,017,330 |
| 2018-12-18 | $16.25 | $17.19 | $16.13 | $16.95 | $16.81 | 8,511,730 |
| 2018-12-17 | $16.16 | $16.43 | $16.04 | $16.36 | $16.23 | 2,615,090 |
| 2018-12-14 | $16.79 | $16.86 | $16.17 | $16.17 | $16.04 | 3,934,360 |
| 2018-12-13 | $16.77 | $17.06 | $16.61 | $16.73 | $16.59 | 4,842,310 |
| 2018-12-12 | $16.55 | $16.95 | $16.41 | $16.81 | $16.67 | 5,010,260 |
| 2018-12-11 | $16.48 | $16.65 | $16.37 | $16.45 | $16.32 | 2,523,370 |
| 2018-12-10 | $16.66 | $16.66 | $16.31 | $16.33 | $16.20 | 3,011,920 |
| 2018-12-07 | $16.90 | $17.00 | $16.75 | $16.78 | $16.64 | 3,389,300 |
| 2018-12-06 | $16.78 | $17.08 | $16.56 | $16.77 | $16.63 | 4,678,770 |
| 2018-12-05 | $16.70 | $16.95 | $16.60 | $16.78 | $16.64 | 3,898,790 |
| 2018-12-04 | $16.80 | $17.15 | $16.70 | $17.09 | $16.95 | 5,238,290 |
| 2018-12-03 | $17.00 | $17.22 | $16.62 | $16.84 | $16.70 | 5,370,650 |
| 2018-11-30 | $16.30 | $16.39 | $15.72 | $16.26 | $16.13 | 3,947,330 |
| 2018-11-29 | $17.05 | $17.09 | $16.20 | $16.22 | $16.09 | 4,311,140 |
| 2018-11-28 | $16.70 | $16.94 | $16.20 | $16.90 | $16.76 | 4,503,470 |
| 2018-11-27 | $16.77 | $16.88 | $16.52 | $16.67 | $16.53 | 3,446,450 |
| 2018-11-26 | $16.75 | $16.95 | $16.11 | $16.52 | $16.39 | 3,446,300 |
| 2018-11-23 | $18.01 | $18.02 | $16.60 | $16.70 | $16.56 | 7,701,680 |
| 2018-11-22 | $18.25 | $18.27 | $17.86 | $17.90 | $17.76 | 4,724,100 |
| 2018-11-21 | $18.00 | $18.17 | $17.77 | $18.05 | $17.90 | 6,835,530 |
| 2018-11-20 | $18.65 | $19.48 | $18.30 | $18.38 | $18.23 | 11,240,650 |
| 2018-11-19 | $18.66 | $19.09 | $18.46 | $18.89 | $18.74 | 8,864,720 |
| 2018-11-16 | $18.90 | $18.98 | $18.63 | $18.80 | $18.65 | 11,464,780 |
| 2018-11-15 | $18.25 | $19.28 | $18.22 | $19.11 | $18.96 | 16,264,170 |
| 2018-11-14 | $17.90 | $18.47 | $17.80 | $18.41 | $18.26 | 13,782,400 |
| 2018-11-13 | $17.60 | $18.18 | $17.47 | $17.90 | $17.76 | 9,047,990 |
| 2018-11-12 | $17.53 | $17.99 | $17.15 | $17.89 | $17.75 | 7,774,810 |
| 2018-11-09 | $17.44 | $17.83 | $17.22 | $17.40 | $17.26 | 4,335,000 |
| 2018-11-08 | $17.94 | $17.98 | $17.46 | $17.56 | $17.42 | 6,486,510 |
| 2018-11-07 | $17.66 | $18.40 | $17.53 | $17.89 | $17.75 | 9,640,760 |
| 2018-11-06 | $18.08 | $18.08 | $17.10 | $17.77 | $17.63 | 8,841,710 |
| 2018-11-05 | $17.98 | $18.39 | $17.64 | $18.10 | $17.95 | 10,475,030 |
| 2018-11-02 | $17.43 | $18.28 | $17.31 | $17.89 | $17.75 | 11,687,940 |
| 2018-11-01 | $17.15 | $17.95 | $17.15 | $17.26 | $17.12 | 9,016,330 |
| 2018-10-31 | $16.92 | $17.29 | $16.65 | $17.15 | $17.01 | 6,942,560 |
| 2018-10-30 | $16.61 | $16.87 | $16.01 | $16.80 | $16.66 | 5,624,530 |
| 2018-10-29 | $17.37 | $17.37 | $16.50 | $16.77 | $16.63 | 3,827,660 |
| 2018-10-26 | $17.35 | $17.40 | $16.85 | $16.99 | $16.85 | 4,124,460 |
| 2018-10-25 | $16.68 | $17.15 | $16.40 | $16.97 | $16.83 | 5,413,820 |
| 2018-10-24 | $17.74 | $17.87 | $17.36 | $17.52 | $17.38 | 4,301,260 |
| 2018-10-23 | $18.24 | $18.24 | $17.43 | $17.65 | $17.51 | 6,449,060 |
| 2018-10-22 | $17.63 | $18.50 | $17.43 | $18.14 | $17.99 | 9,121,000 |
| 2018-10-19 | $16.39 | $18.00 | $16.10 | $17.33 | $17.19 | 7,076,160 |
| 2018-10-18 | $17.58 | $17.62 | $16.31 | $16.60 | $16.47 | 6,704,520 |
| 2018-10-17 | $18.59 | $18.70 | $17.10 | $18.01 | $17.86 | 6,487,440 |
| 2018-10-16 | $18.65 | $18.98 | $18.05 | $18.24 | $18.09 | 6,071,810 |
| 2018-10-15 | $18.71 | $18.97 | $18.14 | $18.28 | $18.13 | 4,438,540 |
| 2018-10-12 | $18.61 | $19.00 | $17.21 | $18.38 | $18.23 | 8,187,250 |
| 2018-10-11 | $20.10 | $20.51 | $19.09 | $19.09 | $18.94 | 9,011,500 |
| 2018-10-10 | $20.90 | $21.98 | $20.62 | $21.21 | $21.04 | 8,807,670 |
| 2018-10-09 | $20.25 | $20.48 | $20.16 | $20.35 | $20.19 | 4,027,370 |
| 2018-10-08 | $20.60 | $20.60 | $19.94 | $20.12 | $19.96 | 5,808,550 |
| 2018-10-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.82 | 0 |
| 2018-10-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.82 | 0 |
| 2018-10-03 | $20.99 | $20.99 | $20.99 | $20.99 | $20.82 | 0 |
| 2018-10-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.82 | 0 |
| 2018-10-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.82 | 0 |
| 2018-09-28 | $20.78 | $21.14 | $20.78 | $20.99 | $20.82 | 6,473,620 |
| 2018-09-27 | $22.74 | $22.79 | $20.70 | $20.75 | $20.58 | 14,542,770 |
| 2018-09-26 | $22.91 | $23.10 | $22.67 | $22.82 | $22.64 | 6,467,830 |
| 2018-09-25 | $22.82 | $23.20 | $22.65 | $22.94 | $22.75 | 6,369,820 |
| 2018-09-24 | $22.86 | $22.86 | $22.86 | $22.86 | $22.67 | 0 |
| 2018-09-21 | $22.99 | $23.19 | $22.54 | $22.86 | $22.67 | 7,800,830 |
| 2018-09-20 | $23.36 | $23.65 | $22.80 | $22.85 | $22.66 | 12,069,120 |
| 2018-09-19 | $23.30 | $25.54 | $23.00 | $23.68 | $23.49 | 18,832,270 |
| 2018-09-18 | $23.10 | $23.69 | $22.66 | $23.67 | $23.48 | 14,827,430 |
| 2018-09-17 | $22.50 | $23.93 | $22.38 | $23.61 | $23.42 | 20,428,420 |
| 2018-09-14 | $23.58 | $23.81 | $22.27 | $22.68 | $22.50 | 23,906,290 |
| 2018-09-13 | $21.87 | $23.93 | $21.49 | $23.93 | $23.74 | 27,726,540 |
| 2018-09-12 | $21.03 | $22.60 | $20.79 | $21.75 | $21.57 | 11,463,810 |
| 2018-09-11 | $20.61 | $21.19 | $20.51 | $21.00 | $20.83 | 5,171,520 |
| 2018-09-10 | $21.40 | $21.49 | $20.58 | $20.79 | $20.62 | 9,199,210 |
| 2018-09-07 | $22.51 | $22.85 | $21.78 | $21.90 | $21.72 | 12,495,350 |
| 2018-09-06 | $21.35 | $22.35 | $21.17 | $22.35 | $22.17 | 15,324,980 |
| 2018-09-05 | $21.15 | $22.52 | $20.89 | $21.83 | $21.65 | 11,900,010 |
| 2018-09-04 | $20.70 | $21.42 | $20.47 | $21.19 | $21.02 | 7,416,470 |
| 2018-09-03 | $20.65 | $20.69 | $19.91 | $20.69 | $20.52 | 4,920,430 |
| 2018-08-31 | $21.20 | $21.36 | $20.50 | $20.52 | $20.35 | 5,040,500 |
| 2018-08-30 | $21.54 | $21.89 | $21.03 | $21.13 | $20.96 | 5,020,810 |
| 2018-08-29 | $22.42 | $22.45 | $21.53 | $21.57 | $21.40 | 5,437,800 |
| 2018-08-28 | $22.22 | $22.28 | $21.75 | $21.98 | $21.80 | 6,798,680 |
| 2018-08-27 | $21.50 | $22.30 | $21.34 | $21.95 | $21.77 | 7,934,140 |
| 2018-08-24 | $21.78 | $21.97 | $21.05 | $21.33 | $21.16 | 8,694,940 |
| 2018-08-23 | $21.64 | $22.20 | $21.33 | $22.09 | $21.91 | 9,649,460 |
| 2018-08-22 | $21.17 | $22.49 | $20.91 | $21.81 | $21.63 | 11,886,850 |
| 2018-08-21 | $21.12 | $21.43 | $20.70 | $21.23 | $21.06 | 5,796,620 |
| 2018-08-20 | $20.77 | $21.18 | $20.03 | $21.15 | $20.98 | 5,967,790 |
| 2018-08-17 | $21.84 | $22.09 | $20.51 | $20.78 | $20.61 | 6,333,850 |
| 2018-08-16 | $21.20 | $22.50 | $21.08 | $21.48 | $21.31 | 7,901,710 |
| 2018-08-15 | $22.70 | $23.15 | $22.23 | $22.38 | $22.20 | 8,943,560 |
| 2018-08-14 | $22.63 | $22.96 | $22.08 | $22.53 | $22.35 | 7,157,350 |
| 2018-08-13 | $21.91 | $23.11 | $21.50 | $22.90 | $22.71 | 10,399,010 |
| 2018-08-10 | $22.01 | $22.53 | $22.01 | $22.40 | $22.22 | 7,695,330 |
| 2018-08-09 | $21.98 | $22.97 | $21.48 | $22.58 | $22.40 | 12,838,270 |
| 2018-08-08 | $22.65 | $23.66 | $22.05 | $22.17 | $21.99 | 19,486,720 |
| 2018-08-07 | $20.21 | $22.01 | $19.86 | $22.01 | $21.83 | 8,554,200 |
| 2018-08-06 | $21.02 | $21.13 | $19.78 | $20.01 | $19.85 | 6,781,400 |
| 2018-08-03 | $22.02 | $22.18 | $20.90 | $21.02 | $20.85 | 8,415,450 |
| 2018-08-02 | $23.83 | $23.83 | $21.65 | $22.24 | $22.06 | 9,082,690 |
| 2018-08-01 | $24.79 | $24.88 | $23.57 | $23.68 | $23.49 | 6,601,640 |
| 2018-07-31 | $24.86 | $24.87 | $24.36 | $24.63 | $24.43 | 4,289,300 |
| 2018-07-30 | $25.30 | $25.46 | $24.43 | $24.71 | $24.51 | 6,098,040 |
| 2018-07-27 | $25.53 | $25.60 | $25.00 | $25.19 | $24.99 | 4,997,580 |
| 2018-07-26 | $26.89 | $26.90 | $25.13 | $25.49 | $25.28 | 9,700,120 |
| 2018-07-25 | $27.38 | $27.46 | $26.50 | $26.57 | $26.35 | 8,978,720 |
| 2018-07-24 | $27.12 | $27.35 | $26.70 | $27.16 | $26.94 | 9,586,000 |
| 2018-07-23 | $26.20 | $26.95 | $25.70 | $26.88 | $26.66 | 8,380,690 |
| 2018-07-20 | $26.18 | $26.40 | $25.80 | $26.26 | $26.05 | 5,815,010 |
| 2018-07-19 | $26.92 | $27.06 | $25.68 | $25.95 | $25.74 | 8,809,930 |
| 2018-07-18 | $27.45 | $27.68 | $26.88 | $26.92 | $26.70 | 9,601,630 |
| 2018-07-17 | $27.99 | $28.75 | $27.18 | $27.74 | $27.52 | 16,267,860 |
| 2018-07-16 | $27.50 | $27.97 | $27.10 | $27.92 | $27.69 | 13,865,490 |
| 2018-07-13 | $27.35 | $27.55 | $26.88 | $27.18 | $26.96 | 10,687,810 |
| 2018-07-12 | $26.65 | $27.99 | $26.65 | $27.37 | $27.15 | 16,776,520 |
| 2018-07-11 | $26.66 | $26.70 | $25.30 | $26.34 | $26.13 | 12,497,860 |
| 2018-07-10 | $26.48 | $27.65 | $26.02 | $27.36 | $27.14 | 14,909,500 |
| 2018-07-09 | $25.83 | $26.28 | $25.83 | $26.24 | $26.03 | 9,091,220 |
| 2018-07-06 | $24.95 | $26.46 | $24.53 | $25.53 | $25.32 | 12,854,400 |
| 2018-07-05 | $26.50 | $27.05 | $24.41 | $24.63 | $24.43 | 10,117,440 |
| 2018-07-04 | $28.08 | $28.24 | $26.00 | $26.47 | $26.26 | 13,651,380 |
| 2018-07-03 | $27.29 | $28.45 | $26.50 | $28.43 | $28.20 | 16,900,820 |
| 2018-07-02 | $27.88 | $28.49 | $26.25 | $27.30 | $27.08 | 15,522,550 |
| 2018-06-29 | $27.90 | $29.38 | $26.90 | $28.34 | $28.11 | 22,022,210 |
| 2018-06-28 | $27.00 | $27.85 | $26.65 | $27.79 | $27.56 | 20,425,610 |
| 2018-06-27 | $26.22 | $27.18 | $26.01 | $26.86 | $26.64 | 17,207,150 |
| 2018-06-26 | $25.03 | $26.45 | $24.88 | $26.29 | $26.08 | 14,899,100 |
| 2018-06-25 | $25.96 | $26.35 | $25.31 | $25.61 | $25.40 | 11,718,560 |
| 2018-06-22 | $24.15 | $26.56 | $23.46 | $25.55 | $25.34 | 15,510,600 |
| 2018-06-21 | $25.28 | $25.89 | $23.80 | $24.19 | $23.99 | 13,023,540 |
| 2018-06-20 | $23.58 | $25.92 | $23.58 | $25.27 | $25.07 | 13,164,990 |
| 2018-06-19 | $26.65 | $27.38 | $24.85 | $24.85 | $24.65 | 11,569,090 |
| 2018-06-18 | $27.61 | $27.61 | $27.61 | $27.61 | $27.39 | 0 |
| 2018-06-15 | $28.73 | $29.00 | $27.30 | $27.61 | $27.39 | 11,120,100 |
| 2018-06-14 | $27.50 | $29.49 | $27.30 | $28.73 | $28.47 | 14,427,690 |
| 2018-06-13 | $29.01 | $29.49 | $27.88 | $27.90 | $27.64 | 12,353,660 |
| 2018-06-12 | $29.96 | $30.11 | $27.75 | $29.19 | $28.92 | 13,585,830 |
| 2018-06-11 | $31.58 | $31.68 | $29.00 | $29.81 | $29.54 | 15,686,830 |
| 2018-06-08 | $32.50 | $32.61 | $31.58 | $31.98 | $31.69 | 10,584,380 |
| 2018-06-07 | $32.25 | $32.77 | $32.00 | $32.73 | $32.43 | 15,061,680 |
| 2018-06-06 | $32.16 | $32.46 | $31.61 | $31.96 | $31.67 | 11,350,040 |
| 2018-06-05 | $31.27 | $32.32 | $31.26 | $32.29 | $31.99 | 12,981,950 |
| 2018-06-04 | $33.10 | $33.54 | $30.80 | $31.26 | $30.97 | 15,063,390 |
| 2018-06-01 | $33.20 | $34.48 | $32.39 | $33.11 | $32.81 | 15,643,980 |
| 2018-05-31 | $33.37 | $33.80 | $32.06 | $33.40 | $33.09 | 16,582,700 |
| 2018-05-30 | $35.00 | $35.00 | $32.84 | $32.84 | $32.54 | 21,155,970 |
| 2018-05-29 | $38.55 | $39.89 | $36.02 | $36.49 | $36.16 | 24,772,390 |
| 2018-05-28 | $42.20 | $43.50 | $38.30 | $39.49 | $39.13 | 27,345,360 |
| 2018-05-25 | $41.00 | $44.00 | $40.68 | $42.19 | $41.80 | 33,689,110 |
| 2018-05-24 | $39.62 | $43.00 | $38.60 | $41.91 | $41.53 | 34,024,230 |
| 2018-05-23 | $43.00 | $44.87 | $40.79 | $40.86 | $40.49 | 52,243,160 |
| 2018-05-22 | $37.93 | $41.70 | $37.11 | $41.70 | $41.32 | 28,616,360 |
| 2018-05-21 | $37.20 | $38.87 | $36.75 | $37.91 | $37.56 | 26,959,960 |
| 2018-05-18 | $37.08 | $37.58 | $36.60 | $36.96 | $36.62 | 18,389,350 |
| 2018-05-17 | $36.24 | $38.48 | $35.60 | $37.64 | $37.29 | 27,662,530 |
| 2018-05-16 | $37.00 | $37.49 | $36.37 | $36.52 | $36.18 | 18,036,900 |
| 2018-05-15 | $36.71 | $37.86 | $36.40 | $37.56 | $37.22 | 24,722,900 |
| 2018-05-14 | $35.00 | $37.89 | $34.70 | $37.17 | $36.83 | 28,234,160 |
| 2018-05-11 | $35.78 | $36.87 | $35.10 | $35.93 | $35.60 | 19,979,190 |
| 2018-05-10 | $36.02 | $36.25 | $35.20 | $35.64 | $35.31 | 14,640,650 |
| 2018-05-09 | $36.13 | $36.29 | $35.07 | $35.95 | $35.62 | 20,728,750 |
| 2018-05-08 | $36.52 | $38.48 | $36.40 | $36.94 | $36.60 | 31,458,220 |
| 2018-05-07 | $34.68 | $37.36 | $34.68 | $36.41 | $36.08 | 26,651,210 |
| 2018-05-04 | $35.60 | $35.80 | $34.01 | $34.89 | $34.57 | 20,005,220 |
| 2018-05-03 | $35.18 | $36.22 | $34.80 | $36.08 | $35.75 | 21,359,040 |
| 2018-05-02 | $34.50 | $35.80 | $33.70 | $35.75 | $35.42 | 19,938,260 |
| 2018-05-01 | $34.44 | $34.44 | $34.44 | $34.44 | $34.12 | 0 |
| 2018-04-30 | $34.44 | $34.44 | $34.44 | $34.44 | $34.12 | 0 |
| 2018-04-27 | $35.30 | $36.18 | $34.32 | $34.44 | $34.12 | 18,369,180 |
| 2018-04-26 | $37.60 | $37.96 | $35.00 | $35.09 | $34.77 | 24,297,290 |
| 2018-04-25 | $37.09 | $38.88 | $36.51 | $38.48 | $38.13 | 33,219,780 |
| 2018-04-24 | $35.50 | $38.17 | $35.15 | $37.79 | $37.44 | 33,591,290 |
| 2018-04-23 | $35.00 | $36.08 | $34.84 | $35.50 | $35.17 | 18,478,930 |
| 2018-04-20 | $37.30 | $37.79 | $35.07 | $35.30 | $34.98 | 33,546,080 |
| 2018-04-19 | $39.30 | $42.50 | $38.70 | $38.97 | $38.61 | 41,675,860 |
| 2018-04-18 | $39.60 | $40.95 | $37.12 | $40.11 | $39.74 | 31,950,320 |
| 2018-04-17 | $42.00 | $42.50 | $39.05 | $39.40 | $39.04 | 38,254,750 |
| 2018-04-16 | $40.41 | $45.35 | $39.88 | $43.39 | $42.99 | 43,909,400 |
| 2018-04-13 | $43.60 | $44.61 | $40.50 | $41.29 | $40.91 | 38,880,680 |
| 2018-04-12 | $46.99 | $47.96 | $43.19 | $44.00 | $43.60 | 44,911,750 |
| 2018-04-11 | $46.00 | $52.88 | $45.60 | $47.99 | $47.55 | 57,233,780 |
| 2018-04-10 | $48.19 | $48.19 | $43.80 | $48.19 | $47.75 | 37,113,060 |
| 2018-04-09 | $43.81 | $43.81 | $43.81 | $43.81 | $43.41 | 0 |
| 2018-04-06 | $43.81 | $43.81 | $43.81 | $43.81 | $43.41 | 0 |
| 2018-04-05 | $43.81 | $43.81 | $43.81 | $43.81 | $43.41 | 0 |
| 2018-04-04 | $43.81 | $43.81 | $43.81 | $43.81 | $43.41 | 0 |
| 2018-04-03 | $43.81 | $43.81 | $43.81 | $43.81 | $43.41 | 0 |
| 2018-04-02 | $41.49 | $43.81 | $38.01 | $43.81 | $43.41 | 53,644,960 |
| 2018-03-30 | $36.87 | $39.83 | $36.21 | $39.83 | $39.46 | 53,714,930 |
| 2018-03-29 | $34.03 | $36.21 | $31.49 | $36.21 | $35.88 | 56,842,210 |
| 2018-03-28 | $38.08 | $38.89 | $32.00 | $32.92 | $32.62 | 53,271,530 |
| 2018-03-27 | $34.00 | $35.35 | $33.82 | $35.35 | $35.03 | 21,695,740 |
| 2018-03-26 | $29.51 | $32.14 | $29.51 | $32.14 | $31.85 | 55,003,970 |
| 2018-03-23 | $25.14 | $30.72 | $25.14 | $29.22 | $28.95 | 60,444,290 |
| 2018-03-22 | $27.50 | $29.97 | $27.00 | $27.93 | $27.67 | 56,594,910 |
| 2018-03-21 | $26.11 | $29.04 | $26.11 | $29.04 | $28.77 | 72,093,550 |
| 2018-03-20 | $26.00 | $27.15 | $25.03 | $26.40 | $26.16 | 50,823,810 |
| 2018-03-19 | $24.88 | $27.39 | $24.01 | $27.39 | $27.14 | 65,880,470 |
| 2018-03-16 | $24.90 | $24.90 | $24.28 | $24.90 | $24.67 | 42,552,380 |
| 2018-03-15 | $22.64 | $22.64 | $22.64 | $22.64 | $22.43 | 4,748,750 |
| 2018-03-14 | $20.58 | $20.58 | $20.58 | $20.58 | $20.39 | 3,684,950 |
| 2018-03-13 | $18.71 | $18.71 | $18.71 | $18.71 | $18.54 | 2,191,470 |
| 2018-03-12 | $17.01 | $17.01 | $17.01 | $17.01 | $16.85 | 533,870 |
| 2018-03-09 | $15.46 | $15.46 | $15.46 | $15.46 | $15.32 | 819,100 |
| 2018-03-08 | $14.05 | $14.05 | $14.05 | $14.05 | $13.92 | 289,090 |
| 2018-03-07 | $12.77 | $12.77 | $12.77 | $12.77 | $12.65 | 206,280 |
| 2018-03-06 | $11.61 | $11.61 | $11.61 | $11.61 | $11.50 | 170,980 |
| 2018-03-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.45 | 310,280 |
| 2018-03-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.50 | 375,480 |
| 2018-03-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.64 | 88,260 |
| 2018-02-28 | $7.93 | $7.93 | $7.93 | $7.93 | $7.86 | 42,580 |
| 2018-02-27 | $7.21 | $7.21 | $7.21 | $7.21 | $7.14 | 37,280 |
| 2018-02-26 | $5.46 | $6.55 | $5.46 | $6.55 | $6.49 | 66,610 |
Tianjin 712 Communication Broadcasting Company Ltd (603712) News Headlines
Recent Tianjin 712 Communication Broadcasting Company Ltd (603712) News
Similar Companies to Tianjin 712 Communication Broadcasting Company Ltd (603712) 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 | -- | -- | -- |