Jason Furniture Hangzhou Company Ltd (603816) Exchange: SHG
Data as of Aug. 28, 2025
$26.05 ($0.15) 0.58%
Jason Furniture Hangzhou Company Ltd - Daily Information
Click for more stock information on Jason Furniture Hangzhou Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 28, 2025 |
| Open | $25.87 |
| Previous Close | $26.05 |
| High | $26.39 |
| Low | $25.84 |
| Adjusted Open | $25.87 |
| Previous Adjusted Close | $26.05 |
| Adjusted High | $26.39 |
| Adjusted Low | $25.84 |
About Jason Furniture Hangzhou Company Ltd (603816)
Invest in Jason Furniture Hangzhou Company Ltd (603816)
Historical Stock Data for Jason Furniture Hangzhou Company Ltd (603816)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $25.87 | $26.39 | $25.84 | $26.05 | $26.05 | 4,374,630 |
| 2025-08-07 | $25.92 | $26.28 | $25.80 | $25.90 | $25.90 | 2,463,230 |
| 2025-08-06 | $25.89 | $26.13 | $25.71 | $25.92 | $25.92 | 2,839,930 |
| 2025-08-05 | $25.60 | $26.25 | $25.56 | $25.93 | $25.93 | 3,230,290 |
| 2025-08-04 | $25.36 | $25.76 | $25.22 | $25.69 | $25.69 | 3,786,170 |
| 2025-08-01 | $25.31 | $25.57 | $25.28 | $25.49 | $25.49 | 3,188,460 |
| 2025-07-31 | $26.03 | $26.20 | $25.30 | $25.40 | $25.40 | 6,201,120 |
| 2025-07-30 | $25.91 | $26.39 | $25.89 | $26.14 | $26.14 | 3,927,200 |
| 2025-07-29 | $26.04 | $26.11 | $25.64 | $26.02 | $26.02 | 5,582,060 |
| 2025-07-28 | $26.31 | $26.55 | $25.98 | $26.06 | $26.06 | 5,008,960 |
| 2025-07-25 | $26.10 | $26.85 | $26.00 | $26.29 | $26.29 | 7,027,850 |
| 2025-07-24 | $25.95 | $26.11 | $25.70 | $26.01 | $26.01 | 5,952,970 |
| 2025-07-23 | $25.57 | $26.36 | $25.50 | $25.94 | $25.94 | 9,315,640 |
| 2025-07-22 | $24.68 | $25.63 | $24.67 | $25.50 | $25.50 | 9,560,200 |
| 2025-07-21 | $24.72 | $24.85 | $24.55 | $24.72 | $24.72 | 4,850,760 |
| 2025-07-18 | $24.80 | $24.98 | $24.61 | $24.79 | $24.79 | 2,684,830 |
| 2025-07-17 | $24.83 | $24.96 | $24.57 | $24.75 | $24.75 | 3,076,200 |
| 2025-07-16 | $24.50 | $25.00 | $24.50 | $24.82 | $24.82 | 3,911,880 |
| 2025-07-15 | $24.99 | $25.10 | $24.50 | $24.53 | $24.53 | 4,731,310 |
| 2025-07-14 | $25.21 | $25.24 | $24.86 | $24.99 | $24.99 | 3,603,270 |
| 2025-07-11 | $25.15 | $25.50 | $25.15 | $25.23 | $25.23 | 4,237,250 |
| 2025-07-10 | $24.77 | $25.35 | $24.75 | $25.18 | $25.18 | 4,714,830 |
| 2025-07-09 | $24.50 | $25.09 | $24.36 | $24.90 | $24.90 | 6,485,980 |
| 2025-07-08 | $24.30 | $24.64 | $24.30 | $24.50 | $24.50 | 4,436,800 |
| 2025-07-07 | $24.34 | $24.68 | $24.23 | $24.44 | $24.44 | 5,239,500 |
| 2025-07-04 | $24.58 | $24.80 | $24.09 | $24.27 | $24.27 | 8,172,690 |
| 2025-07-03 | $25.98 | $26.55 | $25.76 | $26.36 | $26.36 | 10,807,410 |
| 2025-07-02 | $25.39 | $26.05 | $25.23 | $26.01 | $26.01 | 8,131,520 |
| 2025-06-30 | $25.49 | $25.59 | $25.25 | $25.52 | $25.52 | 5,240,540 |
| 2025-06-27 | $25.38 | $25.66 | $25.32 | $25.48 | $25.48 | 5,014,120 |
| 2025-06-26 | $25.55 | $26.30 | $25.30 | $25.38 | $25.38 | 7,028,660 |
| 2025-06-25 | $24.93 | $25.19 | $24.76 | $25.10 | $25.10 | 3,772,580 |
| 2025-06-24 | $24.66 | $24.98 | $24.66 | $24.81 | $24.81 | 4,230,210 |
| 2025-06-23 | $24.66 | $24.78 | $24.52 | $24.57 | $24.57 | 3,459,370 |
| 2025-06-20 | $24.51 | $24.92 | $24.51 | $24.76 | $24.76 | 4,479,600 |
| 2025-06-19 | $24.81 | $24.93 | $24.45 | $24.51 | $24.51 | 3,544,500 |
| 2025-06-18 | $24.98 | $25.12 | $24.62 | $24.81 | $24.81 | 4,446,290 |
| 2025-06-17 | $25.22 | $25.41 | $24.95 | $25.08 | $25.08 | 3,714,560 |
| 2025-06-13 | $25.05 | $25.10 | $24.51 | $24.65 | $24.65 | 6,505,920 |
| 2025-06-12 | $25.32 | $25.38 | $24.96 | $25.11 | $25.11 | 4,644,270 |
| 2025-06-11 | $25.10 | $25.59 | $25.02 | $25.43 | $25.43 | 4,181,780 |
| 2025-06-10 | $25.40 | $25.47 | $25.00 | $25.10 | $25.10 | 3,435,540 |
| 2025-06-09 | $25.16 | $25.55 | $24.98 | $25.26 | $25.26 | 4,605,940 |
| 2025-06-06 | $25.34 | $25.45 | $25.00 | $25.12 | $25.12 | 4,799,540 |
| 2025-06-05 | $25.04 | $25.93 | $24.96 | $25.33 | $25.33 | 8,882,800 |
| 2025-06-04 | $24.80 | $25.15 | $24.71 | $25.07 | $25.07 | 5,097,480 |
| 2025-06-03 | $24.82 | $25.17 | $24.13 | $24.86 | $24.86 | 5,648,730 |
| 2025-05-30 | $25.43 | $25.44 | $24.88 | $25.00 | $25.00 | 4,765,440 |
| 2025-05-29 | $25.28 | $25.70 | $25.22 | $25.43 | $25.43 | 4,165,070 |
| 2025-05-28 | $25.10 | $25.36 | $24.91 | $25.33 | $25.33 | 4,788,840 |
| 2025-05-27 | $25.30 | $25.37 | $24.86 | $25.00 | $25.00 | 5,314,280 |
| 2025-05-26 | $25.69 | $25.85 | $25.20 | $25.32 | $25.32 | 4,788,790 |
| 2025-05-23 | $25.73 | $26.04 | $25.66 | $25.70 | $25.70 | 3,306,100 |
| 2025-05-22 | $25.81 | $26.11 | $25.70 | $25.78 | $25.78 | 2,623,130 |
| 2025-05-21 | $26.02 | $26.15 | $25.82 | $25.85 | $25.85 | 3,371,120 |
| 2025-05-20 | $25.50 | $26.05 | $25.45 | $25.98 | $25.98 | 4,572,130 |
| 2025-05-19 | $25.44 | $25.65 | $25.24 | $25.57 | $25.57 | 3,288,810 |
| 2025-05-16 | $25.46 | $25.63 | $25.21 | $25.45 | $25.45 | 2,842,870 |
| 2025-05-15 | $25.60 | $25.75 | $25.20 | $25.52 | $25.52 | 4,910,460 |
| 2025-05-14 | $25.68 | $25.77 | $25.30 | $25.52 | $25.52 | 5,974,960 |
| 2025-05-13 | $26.00 | $26.31 | $25.71 | $25.83 | $25.83 | 8,812,370 |
| 2025-05-12 | $25.22 | $25.92 | $25.22 | $25.64 | $25.64 | 12,782,220 |
| 2025-05-09 | $25.00 | $25.42 | $24.85 | $24.99 | $24.99 | 8,426,930 |
| 2025-05-08 | $25.00 | $25.55 | $24.98 | $25.00 | $25.00 | 10,881,460 |
| 2025-05-07 | $25.50 | $25.85 | $25.01 | $25.13 | $25.13 | 7,916,270 |
| 2025-05-06 | $25.10 | $25.60 | $24.96 | $25.43 | $25.43 | 10,837,210 |
| 2025-04-30 | $25.12 | $25.75 | $24.91 | $24.94 | $24.94 | 15,898,800 |
| 2025-04-29 | $24.02 | $25.07 | $24.02 | $25.07 | $25.07 | 17,012,270 |
| 2025-04-28 | $23.50 | $23.77 | $22.70 | $22.79 | $22.79 | 8,121,420 |
| 2025-04-25 | $23.47 | $24.12 | $23.40 | $23.54 | $23.54 | 7,745,000 |
| 2025-04-24 | $23.14 | $23.57 | $23.10 | $23.50 | $23.50 | 6,663,170 |
| 2025-04-23 | $23.33 | $23.65 | $23.02 | $23.12 | $23.12 | 5,426,900 |
| 2025-04-22 | $23.17 | $23.38 | $23.03 | $23.29 | $23.29 | 4,496,390 |
| 2025-04-21 | $23.17 | $23.49 | $22.97 | $23.17 | $23.17 | 6,271,310 |
| 2025-04-18 | $23.82 | $23.88 | $23.18 | $23.28 | $23.28 | 5,202,070 |
| 2025-04-17 | $23.54 | $24.33 | $23.43 | $23.82 | $23.82 | 9,265,230 |
| 2025-04-16 | $23.75 | $24.28 | $23.46 | $23.65 | $23.65 | 5,714,260 |
| 2025-04-15 | $23.78 | $24.00 | $23.31 | $23.95 | $23.95 | 7,558,500 |
| 2025-04-14 | $23.99 | $24.15 | $23.67 | $23.85 | $23.85 | 6,347,350 |
| 2025-04-11 | $24.00 | $24.13 | $23.67 | $23.90 | $23.90 | 4,039,750 |
| 2025-04-10 | $23.97 | $24.70 | $23.80 | $24.15 | $24.15 | 10,868,620 |
| 2025-04-09 | $22.80 | $23.50 | $22.20 | $23.02 | $23.02 | 9,341,230 |
| 2025-04-08 | $22.65 | $23.32 | $22.40 | $23.22 | $23.22 | 10,963,950 |
| 2025-04-07 | $23.30 | $23.78 | $22.30 | $22.58 | $22.58 | 11,408,830 |
| 2025-04-03 | $25.25 | $25.53 | $24.60 | $24.70 | $24.70 | 8,265,390 |
| 2025-04-02 | $25.58 | $25.90 | $25.38 | $25.39 | $25.39 | 5,000,510 |
| 2025-04-01 | $25.67 | $25.72 | $25.44 | $25.58 | $25.58 | 6,152,120 |
| 2025-03-31 | $26.20 | $26.63 | $25.58 | $25.67 | $25.67 | 8,060,310 |
| 2025-03-28 | $27.09 | $27.18 | $26.23 | $26.26 | $26.26 | 7,400,360 |
| 2025-03-27 | $26.72 | $27.30 | $26.60 | $27.06 | $27.06 | 7,406,120 |
| 2025-03-26 | $26.90 | $27.04 | $26.59 | $26.71 | $26.71 | 6,875,850 |
| 2025-03-25 | $27.08 | $27.12 | $26.61 | $27.05 | $27.05 | 4,313,860 |
| 2025-03-24 | $27.89 | $28.10 | $26.81 | $27.00 | $27.00 | 9,944,300 |
| 2025-03-21 | $28.20 | $28.30 | $27.80 | $27.99 | $27.99 | 3,337,550 |
| 2025-03-20 | $28.80 | $28.95 | $28.15 | $28.17 | $28.17 | 3,585,000 |
| 2025-03-19 | $28.30 | $29.18 | $28.28 | $28.95 | $28.95 | 5,889,140 |
| 2025-03-18 | $28.86 | $28.95 | $28.03 | $28.41 | $28.41 | 7,273,600 |
| 2025-03-17 | $28.80 | $28.95 | $28.41 | $28.81 | $28.81 | 6,009,210 |
| 2025-03-14 | $27.60 | $28.74 | $27.55 | $28.57 | $28.57 | 10,761,920 |
| 2025-03-13 | $27.30 | $28.64 | $27.26 | $27.58 | $27.58 | 10,787,540 |
| 2025-03-12 | $27.18 | $27.45 | $26.81 | $27.34 | $27.34 | 6,772,450 |
| 2025-03-11 | $27.47 | $27.47 | $26.91 | $27.15 | $27.15 | 5,100,480 |
| 2025-03-10 | $27.50 | $28.09 | $27.40 | $27.68 | $27.68 | 5,399,510 |
| 2025-03-07 | $27.30 | $27.84 | $27.00 | $27.56 | $27.56 | 7,816,440 |
| 2025-03-06 | $27.45 | $27.64 | $27.28 | $27.38 | $27.38 | 6,250,370 |
| 2025-03-05 | $27.70 | $27.75 | $27.27 | $27.46 | $27.46 | 4,536,420 |
| 2025-03-04 | $27.50 | $28.18 | $27.50 | $27.72 | $27.72 | 2,569,240 |
| 2025-03-03 | $28.41 | $28.99 | $27.50 | $27.67 | $27.67 | 6,217,960 |
| 2025-02-28 | $28.20 | $28.79 | $28.01 | $28.41 | $28.41 | 6,203,880 |
| 2025-02-27 | $27.30 | $28.49 | $27.20 | $28.41 | $28.41 | 7,158,050 |
| 2025-02-26 | $27.20 | $27.78 | $27.05 | $27.36 | $27.36 | 3,839,670 |
| 2025-02-25 | $27.41 | $27.63 | $27.30 | $27.31 | $27.31 | 3,332,330 |
| 2025-02-24 | $27.50 | $28.00 | $27.50 | $27.59 | $27.59 | 4,792,190 |
| 2025-02-20 | $28.10 | $28.25 | $27.40 | $27.95 | $27.95 | 7,338,720 |
| 2025-02-19 | $28.20 | $28.30 | $27.77 | $28.13 | $28.13 | 4,924,400 |
| 2025-02-18 | $29.70 | $29.78 | $28.15 | $28.32 | $28.32 | 6,412,100 |
| 2025-02-17 | $29.14 | $30.23 | $28.22 | $29.90 | $29.90 | 7,222,060 |
| 2025-02-14 | $29.11 | $29.43 | $28.82 | $29.11 | $29.11 | 3,028,120 |
| 2025-02-13 | $28.36 | $29.67 | $28.22 | $29.10 | $29.10 | 7,443,860 |
| 2025-02-12 | $27.80 | $28.52 | $27.59 | $28.49 | $28.49 | 4,281,680 |
| 2025-02-11 | $28.22 | $28.23 | $27.58 | $27.88 | $27.88 | 3,594,770 |
| 2025-02-10 | $28.35 | $28.44 | $27.60 | $28.06 | $28.06 | 4,291,730 |
| 2025-02-07 | $27.55 | $28.58 | $27.32 | $28.32 | $28.32 | 5,973,070 |
| 2025-02-06 | $27.62 | $27.76 | $27.20 | $27.66 | $27.66 | 6,341,880 |
| 2025-02-05 | $29.20 | $29.28 | $27.65 | $27.79 | $27.79 | 5,341,900 |
| 2025-01-27 | $28.47 | $29.30 | $28.35 | $29.28 | $29.28 | 5,489,160 |
| 2025-01-24 | $27.60 | $28.66 | $27.42 | $28.47 | $28.47 | 5,966,100 |
| 2025-01-23 | $27.30 | $27.79 | $27.12 | $27.61 | $27.61 | 4,876,010 |
| 2025-01-22 | $27.83 | $27.90 | $26.76 | $27.18 | $27.18 | 6,306,300 |
| 2025-01-21 | $27.70 | $28.20 | $26.88 | $27.98 | $27.98 | 5,605,330 |
| 2025-01-20 | $27.38 | $27.89 | $27.16 | $27.45 | $27.45 | 5,199,800 |
| 2025-01-17 | $26.90 | $27.30 | $26.34 | $27.13 | $27.13 | 5,265,690 |
| 2025-01-16 | $26.91 | $27.56 | $26.48 | $27.00 | $27.00 | 6,709,000 |
| 2025-01-15 | $27.00 | $27.46 | $26.62 | $26.80 | $26.80 | 4,367,120 |
| 2025-01-14 | $26.61 | $27.37 | $26.02 | $27.14 | $27.14 | 6,294,190 |
| 2025-01-13 | $27.00 | $27.49 | $26.32 | $26.62 | $26.62 | 7,235,050 |
| 2025-01-09 | $28.50 | $28.52 | $27.80 | $28.12 | $28.12 | 3,392,700 |
| 2025-01-08 | $28.81 | $29.19 | $28.01 | $28.68 | $28.68 | 5,267,740 |
| 2025-01-07 | $28.24 | $30.20 | $27.95 | $28.94 | $28.94 | 11,764,720 |
| 2025-01-06 | $28.54 | $29.28 | $28.00 | $28.40 | $28.40 | 6,426,360 |
| 2025-01-03 | $28.34 | $29.27 | $28.07 | $28.65 | $28.65 | 8,647,200 |
| 2025-01-02 | $27.52 | $29.07 | $27.40 | $28.39 | $28.39 | 9,441,690 |
| 2024-12-31 | $27.75 | $27.92 | $27.39 | $27.58 | $27.58 | 5,645,270 |
| 2024-12-30 | $27.70 | $28.26 | $27.36 | $27.62 | $27.62 | 6,814,480 |
| 2024-12-27 | $27.81 | $28.13 | $27.37 | $27.77 | $27.77 | 3,386,650 |
| 2024-12-26 | $27.99 | $28.23 | $27.61 | $27.93 | $27.93 | 3,895,230 |
| 2024-12-25 | $28.55 | $28.58 | $27.80 | $27.95 | $27.95 | 5,095,800 |
| 2024-12-24 | $28.03 | $28.77 | $28.00 | $28.59 | $28.59 | 4,930,080 |
| 2024-12-23 | $28.38 | $28.69 | $28.00 | $28.03 | $28.03 | 4,765,540 |
| 2024-12-20 | $28.35 | $28.68 | $28.20 | $28.38 | $28.38 | 2,916,700 |
| 2024-12-19 | $28.70 | $28.75 | $28.16 | $28.50 | $28.50 | 5,976,150 |
| 2024-12-18 | $29.00 | $29.20 | $28.35 | $29.05 | $29.05 | 4,449,930 |
| 2024-12-17 | $28.19 | $29.35 | $28.18 | $28.89 | $28.89 | 6,254,400 |
| 2024-12-16 | $29.62 | $29.65 | $27.92 | $28.33 | $28.33 | 12,103,210 |
| 2024-12-13 | $31.27 | $31.27 | $29.35 | $29.46 | $29.46 | 11,294,260 |
| 2024-12-12 | $30.60 | $31.46 | $30.21 | $31.27 | $31.27 | 10,918,080 |
| 2024-12-11 | $28.73 | $30.60 | $28.62 | $30.50 | $30.50 | 12,388,130 |
| 2024-12-10 | $29.50 | $30.33 | $28.65 | $28.73 | $28.73 | 12,215,310 |
| 2024-12-09 | $28.45 | $28.47 | $27.85 | $28.06 | $28.06 | 4,477,930 |
| 2024-12-06 | $28.08 | $28.62 | $27.95 | $28.44 | $28.44 | 5,814,100 |
| 2024-12-05 | $28.50 | $28.67 | $27.87 | $28.08 | $28.08 | 5,502,010 |
| 2024-12-04 | $28.80 | $29.20 | $28.45 | $28.65 | $28.65 | 4,756,410 |
| 2024-12-03 | $29.01 | $29.03 | $28.17 | $28.93 | $28.93 | 5,386,800 |
| 2024-12-02 | $28.14 | $29.40 | $27.80 | $28.89 | $28.89 | 7,660,540 |
| 2024-11-29 | $27.33 | $28.66 | $27.31 | $28.14 | $28.14 | 8,117,360 |
| 2024-11-28 | $28.03 | $28.08 | $27.25 | $27.35 | $27.35 | 5,804,710 |
| 2024-11-27 | $26.90 | $28.03 | $26.72 | $28.03 | $28.03 | 9,268,490 |
| 2024-11-26 | $27.34 | $27.80 | $26.80 | $26.90 | $26.90 | 9,343,070 |
| 2024-11-25 | $28.06 | $28.35 | $27.07 | $27.34 | $27.34 | 10,473,880 |
| 2024-11-22 | $28.87 | $29.24 | $28.01 | $28.06 | $28.06 | 5,852,060 |
| 2024-11-21 | $28.55 | $29.30 | $28.20 | $29.04 | $29.04 | 7,111,040 |
| 2024-11-20 | $28.46 | $28.71 | $28.06 | $28.65 | $28.65 | 6,606,680 |
| 2024-11-19 | $28.81 | $28.98 | $28.05 | $28.46 | $28.46 | 8,839,180 |
| 2024-11-18 | $29.17 | $29.60 | $28.68 | $28.82 | $28.82 | 7,564,900 |
| 2024-11-15 | $29.91 | $30.19 | $29.01 | $29.17 | $29.17 | 8,625,020 |
| 2024-11-14 | $30.98 | $31.10 | $29.90 | $29.97 | $29.97 | 9,080,400 |
| 2024-11-13 | $31.80 | $31.95 | $30.52 | $30.82 | $30.82 | 11,038,770 |
| 2024-11-12 | $32.38 | $32.92 | $31.72 | $31.97 | $31.97 | 7,568,880 |
| 2024-11-11 | $33.00 | $33.00 | $31.10 | $32.58 | $32.58 | 13,606,610 |
| 2024-11-08 | $34.75 | $34.80 | $32.46 | $33.50 | $33.50 | 9,742,480 |
| 2024-11-07 | $33.69 | $35.28 | $33.35 | $34.43 | $34.43 | 9,630,150 |
| 2024-11-06 | $32.96 | $35.25 | $31.80 | $34.16 | $34.16 | 9,691,910 |
| 2024-11-05 | $32.29 | $33.70 | $31.05 | $33.40 | $33.40 | 9,233,810 |
| 2024-11-04 | $33.10 | $33.22 | $31.85 | $32.35 | $32.35 | 5,010,520 |
| 2024-11-01 | $32.90 | $33.61 | $32.27 | $33.15 | $33.15 | 5,062,730 |
| 2024-10-31 | $32.10 | $33.50 | $31.46 | $33.08 | $33.08 | 6,224,290 |
| 2024-10-30 | $32.72 | $33.14 | $31.85 | $32.27 | $32.27 | 4,914,950 |
| 2024-10-29 | $33.80 | $34.40 | $32.26 | $32.93 | $32.93 | 10,075,180 |
| 2024-10-28 | $32.66 | $34.52 | $32.50 | $33.80 | $33.80 | 14,291,730 |
| 2024-10-25 | $30.70 | $32.85 | $30.63 | $32.70 | $32.70 | 12,496,340 |
| 2024-10-24 | $31.70 | $31.79 | $30.70 | $30.80 | $30.80 | 7,012,950 |
| 2024-10-23 | $32.02 | $33.08 | $31.44 | $31.99 | $31.99 | 14,136,850 |
| 2024-10-22 | $30.80 | $32.65 | $30.31 | $31.99 | $31.99 | 19,797,630 |
| 2024-10-21 | $28.50 | $31.07 | $28.10 | $30.79 | $30.79 | 22,600,560 |
| 2024-10-18 | $27.92 | $29.23 | $27.33 | $28.46 | $28.46 | 15,819,050 |
| 2024-10-17 | $30.10 | $30.25 | $27.90 | $28.00 | $28.00 | 16,400,130 |
| 2024-10-16 | $29.71 | $31.46 | $29.56 | $30.10 | $30.10 | 17,030,010 |
| 2024-10-15 | $30.10 | $30.85 | $29.73 | $29.73 | $29.73 | 8,140,980 |
| 2024-10-14 | $29.77 | $31.65 | $29.21 | $30.24 | $30.24 | 19,252,170 |
| 2024-10-11 | $29.17 | $30.10 | $28.92 | $29.48 | $29.48 | 10,126,720 |
| 2024-10-10 | $28.30 | $30.39 | $28.30 | $29.33 | $29.33 | 13,647,640 |
| 2024-10-09 | $29.00 | $29.35 | $27.77 | $28.36 | $28.36 | 19,695,290 |
| 2024-10-08 | $33.86 | $34.18 | $29.20 | $30.15 | $30.15 | 39,455,730 |
| 2024-09-30 | $31.20 | $32.59 | $30.06 | $31.07 | $31.07 | 36,489,060 |
| 2024-09-27 | $28.05 | $29.68 | $28.00 | $29.63 | $29.63 | 13,059,730 |
| 2024-09-26 | $24.47 | $26.98 | $24.32 | $26.98 | $26.98 | 20,197,850 |
| 2024-09-25 | $25.05 | $25.62 | $24.38 | $24.53 | $24.53 | 9,909,260 |
| 2024-09-24 | $23.97 | $24.83 | $23.63 | $24.69 | $24.69 | 14,269,770 |
| 2024-09-23 | $22.59 | $23.65 | $22.50 | $23.21 | $23.21 | 5,773,710 |
| 2024-09-20 | $22.50 | $22.70 | $22.10 | $22.60 | $22.60 | 5,592,300 |
| 2024-09-19 | $21.90 | $23.15 | $21.73 | $22.46 | $22.46 | 7,221,810 |
| 2024-09-18 | $21.80 | $22.02 | $21.44 | $21.67 | $21.67 | 5,720,570 |
| 2024-09-13 | $22.51 | $22.84 | $21.76 | $21.80 | $21.80 | 5,271,980 |
| 2024-09-12 | $23.38 | $23.63 | $22.55 | $22.57 | $22.57 | 4,189,960 |
| 2024-09-11 | $22.95 | $23.68 | $22.85 | $23.38 | $23.38 | 3,165,140 |
| 2024-09-10 | $22.99 | $23.29 | $22.54 | $23.00 | $23.00 | 3,859,720 |
| 2024-09-09 | $23.61 | $23.61 | $22.53 | $22.96 | $22.96 | 7,507,910 |
| 2024-09-06 | $24.64 | $24.64 | $23.50 | $23.61 | $23.61 | 5,150,100 |
| 2024-09-05 | $24.64 | $24.92 | $24.35 | $24.64 | $24.64 | 4,256,300 |
| 2024-09-04 | $24.79 | $25.21 | $24.15 | $24.54 | $24.54 | 5,544,640 |
| 2024-09-03 | $23.97 | $25.05 | $23.97 | $24.76 | $24.76 | 7,933,540 |
| 2024-09-02 | $24.10 | $24.37 | $23.48 | $24.09 | $24.09 | 6,399,760 |
| 2024-08-30 | $23.56 | $25.12 | $23.20 | $24.06 | $24.06 | 13,424,410 |
| 2024-08-29 | $23.65 | $23.93 | $23.51 | $23.62 | $23.62 | 4,041,160 |
| 2024-08-28 | $24.09 | $24.15 | $23.57 | $23.72 | $23.72 | 2,992,110 |
| 2024-08-27 | $24.76 | $24.76 | $23.97 | $24.10 | $24.10 | 4,044,980 |
| 2024-08-26 | $25.00 | $25.18 | $24.45 | $24.83 | $24.83 | 2,362,490 |
| 2024-08-23 | $24.85 | $25.22 | $24.80 | $24.96 | $24.96 | 3,842,720 |
| 2024-08-22 | $24.90 | $25.35 | $24.68 | $25.00 | $25.00 | 5,741,270 |
| 2024-08-21 | $25.02 | $25.32 | $24.91 | $25.10 | $25.10 | 2,784,970 |
| 2024-08-20 | $25.75 | $26.13 | $25.03 | $25.15 | $25.15 | 4,542,300 |
| 2024-08-19 | $25.71 | $26.19 | $25.58 | $25.90 | $25.90 | 3,378,860 |
| 2024-08-16 | $26.13 | $26.19 | $25.65 | $25.80 | $25.80 | 5,174,930 |
| 2024-08-15 | $26.32 | $26.51 | $26.01 | $26.20 | $26.20 | 4,347,660 |
| 2024-08-14 | $26.32 | $26.58 | $26.05 | $26.49 | $26.49 | 3,615,080 |
| 2024-08-13 | $26.25 | $26.41 | $25.67 | $26.37 | $26.37 | 5,361,410 |
| 2024-08-12 | $26.47 | $26.58 | $25.99 | $26.25 | $26.25 | 5,546,480 |
| 2024-08-09 | $26.49 | $27.05 | $26.19 | $26.55 | $26.55 | 6,275,400 |
| 2024-08-08 | $25.40 | $26.88 | $25.34 | $26.49 | $26.49 | 10,968,580 |
| 2024-08-07 | $24.92 | $25.55 | $24.56 | $25.35 | $25.35 | 8,763,760 |
| 2024-08-06 | $25.23 | $25.66 | $24.50 | $25.03 | $25.03 | 11,310,100 |
| 2024-08-05 | $25.15 | $26.30 | $25.00 | $25.35 | $25.35 | 11,019,000 |
| 2024-08-02 | $24.51 | $25.53 | $24.30 | $25.20 | $25.20 | 8,955,520 |
| 2024-08-01 | $25.21 | $25.52 | $24.39 | $24.62 | $24.62 | 10,025,230 |
| 2024-07-31 | $23.64 | $25.49 | $23.40 | $25.39 | $25.39 | 13,385,560 |
| 2024-07-30 | $23.80 | $23.88 | $22.90 | $23.71 | $23.71 | 8,650,140 |
| 2024-07-29 | $23.70 | $24.49 | $23.38 | $23.76 | $23.76 | 14,228,400 |
| 2024-07-26 | $22.76 | $23.42 | $22.69 | $23.19 | $23.19 | 6,606,180 |
| 2024-07-25 | $22.83 | $23.21 | $22.54 | $22.72 | $22.72 | 5,816,060 |
| 2024-07-24 | $23.55 | $23.55 | $22.71 | $22.83 | $22.83 | 9,900,180 |
| 2024-07-23 | $24.89 | $24.95 | $23.55 | $23.61 | $23.61 | 8,549,930 |
| 2024-07-22 | $25.17 | $25.20 | $24.60 | $24.89 | $24.89 | 5,886,730 |
| 2024-07-19 | $25.50 | $25.55 | $24.89 | $25.19 | $25.19 | 7,087,660 |
| 2024-07-18 | $25.58 | $25.92 | $24.90 | $25.63 | $25.63 | 6,919,020 |
| 2024-07-17 | $24.80 | $25.96 | $24.52 | $25.65 | $25.65 | 8,744,350 |
| 2024-07-16 | $25.54 | $25.55 | $24.66 | $24.88 | $24.88 | 10,433,420 |
| 2024-07-15 | $27.64 | $27.64 | $25.45 | $25.48 | $25.48 | 14,070,610 |
| 2024-07-12 | $27.69 | $28.05 | $27.44 | $27.64 | $27.64 | 5,699,330 |
| 2024-07-11 | $27.65 | $27.86 | $26.90 | $27.69 | $27.69 | 7,073,600 |
| 2024-07-10 | $28.02 | $28.40 | $27.14 | $27.30 | $27.30 | 4,032,460 |
| 2024-07-09 | $28.09 | $28.49 | $27.46 | $28.17 | $28.17 | 6,955,810 |
| 2024-07-08 | $29.52 | $29.67 | $28.14 | $28.32 | $28.32 | 5,864,960 |
| 2024-07-05 | $29.80 | $30.07 | $29.32 | $29.60 | $29.60 | 3,143,390 |
| 2024-07-04 | $30.92 | $31.03 | $29.74 | $29.81 | $29.81 | 6,188,430 |
| 2024-07-03 | $31.74 | $31.88 | $30.92 | $31.04 | $31.04 | 4,285,420 |
| 2024-07-02 | $33.10 | $33.23 | $31.51 | $31.71 | $31.71 | 5,831,640 |
| 2024-07-01 | $32.22 | $33.65 | $32.22 | $33.20 | $33.20 | 3,450,520 |
| 2024-06-28 | $32.50 | $32.78 | $32.12 | $32.29 | $32.29 | 2,305,500 |
| 2024-06-27 | $33.09 | $33.23 | $32.05 | $32.62 | $32.62 | 4,120,080 |
| 2024-06-26 | $33.73 | $33.99 | $32.60 | $33.16 | $33.16 | 4,586,400 |
| 2024-06-25 | $33.21 | $34.33 | $33.21 | $33.90 | $33.90 | 2,869,960 |
| 2024-06-24 | $32.85 | $33.58 | $32.20 | $33.30 | $33.30 | 5,044,280 |
| 2024-06-21 | $32.56 | $33.35 | $32.29 | $33.00 | $33.00 | 2,806,170 |
| 2024-06-20 | $33.38 | $33.38 | $32.30 | $32.65 | $32.65 | 3,997,480 |
| 2024-06-19 | $33.60 | $33.83 | $33.13 | $33.33 | $33.33 | 2,180,730 |
| 2024-06-18 | $33.81 | $34.11 | $33.42 | $33.69 | $33.69 | 3,186,620 |
| 2024-06-17 | $34.70 | $34.80 | $33.55 | $33.59 | $33.59 | 5,313,300 |
| 2024-06-14 | $34.40 | $35.05 | $34.20 | $34.80 | $34.80 | 2,355,820 |
| 2024-06-13 | $34.50 | $34.65 | $34.18 | $34.48 | $34.48 | 3,096,440 |
| 2024-06-12 | $34.69 | $34.98 | $34.41 | $34.53 | $34.53 | 1,715,830 |
| 2024-06-11 | $34.79 | $35.15 | $34.30 | $34.62 | $34.62 | 3,930,570 |
| 2024-06-07 | $35.52 | $35.84 | $34.76 | $35.03 | $35.03 | 2,961,220 |
| 2024-06-06 | $36.34 | $37.60 | $36.25 | $36.91 | $36.91 | 5,766,190 |
| 2024-06-05 | $36.87 | $36.99 | $36.28 | $36.28 | $36.28 | 3,280,940 |
| 2024-06-04 | $35.35 | $37.30 | $35.34 | $36.79 | $36.79 | 6,704,550 |
| 2024-06-03 | $35.80 | $35.95 | $35.11 | $35.44 | $35.44 | 3,705,810 |
| 2024-05-31 | $36.11 | $36.65 | $35.60 | $35.84 | $35.84 | 4,622,850 |
| 2024-05-30 | $36.50 | $36.75 | $35.81 | $35.97 | $35.97 | 3,673,380 |
| 2024-05-29 | $36.08 | $36.98 | $36.05 | $36.67 | $36.67 | 3,416,150 |
| 2024-05-28 | $36.98 | $36.99 | $36.10 | $36.23 | $36.23 | 3,624,550 |
| 2024-05-27 | $36.95 | $37.04 | $36.03 | $37.02 | $37.02 | 4,692,240 |
| 2024-05-24 | $37.85 | $37.85 | $36.49 | $36.84 | $36.84 | 5,530,330 |
| 2024-05-23 | $37.36 | $38.04 | $37.00 | $38.04 | $38.04 | 5,806,680 |
| 2024-05-22 | $38.05 | $38.46 | $37.49 | $37.50 | $37.50 | 4,407,730 |
| 2024-05-21 | $37.34 | $38.54 | $37.34 | $37.99 | $37.99 | 8,367,460 |
| 2024-05-20 | $38.00 | $39.18 | $37.47 | $37.70 | $37.70 | 12,229,340 |
| 2024-05-17 | $37.61 | $38.40 | $36.32 | $38.20 | $38.20 | 14,958,040 |
| 2024-05-16 | $36.44 | $38.61 | $36.44 | $37.38 | $37.38 | 16,831,130 |
| 2024-05-15 | $35.59 | $36.86 | $35.10 | $36.45 | $36.45 | 6,304,100 |
| 2024-05-14 | $35.05 | $36.48 | $35.00 | $35.61 | $35.61 | 5,947,080 |
| 2024-05-13 | $35.25 | $35.48 | $34.48 | $35.00 | $35.00 | 6,288,890 |
| 2024-05-10 | $35.90 | $36.10 | $34.65 | $35.70 | $35.70 | 9,282,860 |
| 2024-05-09 | $35.06 | $36.13 | $35.00 | $35.80 | $35.80 | 4,338,300 |
| 2024-05-08 | $35.65 | $35.65 | $34.91 | $35.00 | $35.00 | 3,680,530 |
| 2024-05-07 | $35.20 | $36.10 | $34.88 | $35.67 | $35.67 | 6,996,140 |
| 2024-05-06 | $34.02 | $35.90 | $34.02 | $35.20 | $35.20 | 13,435,880 |
| 2024-04-30 | $34.95 | $35.00 | $33.26 | $33.39 | $33.39 | 7,164,280 |
| 2024-04-29 | $33.60 | $35.64 | $33.30 | $34.95 | $34.95 | 9,359,800 |
| 2024-04-26 | $32.00 | $33.64 | $31.98 | $33.53 | $33.53 | 6,997,540 |
| 2024-04-25 | $31.68 | $32.63 | $31.32 | $32.18 | $32.18 | 4,666,170 |
| 2024-04-24 | $31.69 | $31.80 | $31.10 | $31.70 | $31.70 | 3,520,600 |
| 2024-04-23 | $31.84 | $32.00 | $31.43 | $31.64 | $31.64 | 4,075,670 |
| 2024-04-22 | $32.01 | $32.44 | $31.76 | $31.85 | $31.85 | 3,862,100 |
| 2024-04-19 | $32.50 | $32.56 | $31.67 | $32.00 | $32.00 | 5,550,960 |
| 2024-04-18 | $32.79 | $33.55 | $32.20 | $32.74 | $32.74 | 6,831,200 |
| 2024-04-17 | $33.69 | $33.79 | $32.65 | $33.00 | $33.00 | 7,734,710 |
| 2024-04-16 | $34.07 | $34.88 | $33.50 | $33.60 | $33.60 | 5,320,270 |
| 2024-04-15 | $34.11 | $34.30 | $33.35 | $34.06 | $34.06 | 5,327,840 |
| 2024-04-12 | $34.63 | $35.18 | $33.96 | $33.98 | $33.98 | 6,315,450 |
| 2024-04-11 | $35.61 | $35.72 | $34.34 | $34.75 | $34.75 | 6,534,410 |
| 2024-04-10 | $36.15 | $36.23 | $35.33 | $35.72 | $35.72 | 3,589,380 |
| 2024-04-09 | $35.98 | $36.50 | $35.75 | $36.12 | $36.12 | 2,547,590 |
| 2024-04-08 | $38.00 | $38.15 | $36.02 | $36.03 | $36.03 | 4,500,420 |
| 2024-04-03 | $36.66 | $38.18 | $36.65 | $38.08 | $38.08 | 3,952,050 |
| 2024-04-02 | $37.12 | $37.49 | $36.60 | $37.06 | $37.06 | 3,584,640 |
| 2024-04-01 | $36.65 | $37.57 | $35.72 | $37.35 | $37.35 | 7,500,680 |
| 2024-03-29 | $36.18 | $36.87 | $35.65 | $36.87 | $36.87 | 3,577,370 |
| 2024-03-28 | $36.50 | $37.00 | $36.12 | $36.40 | $36.40 | 3,156,390 |
| 2024-03-27 | $36.75 | $37.33 | $36.50 | $36.50 | $36.50 | 2,713,850 |
| 2024-03-26 | $36.90 | $37.45 | $36.26 | $36.61 | $36.61 | 4,254,230 |
| 2024-03-25 | $36.55 | $37.57 | $36.29 | $36.84 | $36.84 | 4,466,560 |
| 2024-03-22 | $37.05 | $37.30 | $36.24 | $36.73 | $36.73 | 3,191,480 |
| 2024-03-21 | $37.88 | $37.95 | $36.80 | $37.10 | $37.10 | 2,979,510 |
| 2024-03-20 | $38.08 | $38.35 | $37.41 | $37.89 | $37.89 | 4,641,130 |
| 2024-03-19 | $38.56 | $38.74 | $38.10 | $38.13 | $38.13 | 3,833,710 |
| 2024-03-18 | $38.80 | $38.88 | $37.90 | $38.78 | $38.78 | 4,162,630 |
| 2024-03-15 | $38.32 | $38.92 | $37.90 | $38.79 | $38.79 | 5,226,180 |
| 2024-03-14 | $39.00 | $39.27 | $37.98 | $38.44 | $38.44 | 3,564,230 |
| 2024-03-13 | $39.70 | $39.77 | $38.65 | $39.10 | $39.10 | 3,250,500 |
| 2024-03-12 | $38.66 | $39.77 | $38.32 | $39.27 | $39.27 | 4,687,340 |
| 2024-03-11 | $38.08 | $38.65 | $37.27 | $38.53 | $38.53 | 4,095,930 |
| 2024-03-08 | $37.68 | $38.28 | $37.50 | $38.05 | $38.05 | 2,492,550 |
| 2024-03-07 | $37.71 | $38.16 | $37.68 | $37.78 | $37.78 | 2,644,430 |
| 2024-03-06 | $37.42 | $38.39 | $37.22 | $37.65 | $37.65 | 2,630,890 |
| 2024-03-05 | $37.81 | $37.81 | $37.10 | $37.54 | $37.54 | 3,479,100 |
| 2024-03-04 | $37.49 | $37.68 | $36.81 | $37.35 | $37.35 | 4,456,430 |
| 2024-03-01 | $37.43 | $37.69 | $37.14 | $37.57 | $37.57 | 3,854,800 |
| 2024-02-29 | $36.74 | $37.67 | $36.60 | $37.55 | $37.55 | 5,027,170 |
| 2024-02-28 | $37.80 | $37.94 | $36.80 | $36.80 | $36.80 | 5,120,420 |
| 2024-02-27 | $37.50 | $38.17 | $37.24 | $38.00 | $38.00 | 3,939,360 |
| 2024-02-26 | $37.21 | $38.20 | $37.12 | $37.58 | $37.58 | 3,941,410 |
| 2024-02-23 | $37.33 | $37.69 | $36.82 | $37.41 | $37.41 | 3,620,970 |
| 2024-02-22 | $37.60 | $37.98 | $37.16 | $37.40 | $37.40 | 3,381,360 |
| 2024-02-21 | $37.33 | $38.64 | $37.01 | $37.80 | $37.80 | 5,254,550 |
| 2024-02-20 | $37.11 | $37.73 | $36.36 | $37.53 | $37.53 | 5,269,060 |
| 2024-02-19 | $38.33 | $38.33 | $36.12 | $37.12 | $37.12 | 9,058,710 |
| 2024-02-08 | $38.68 | $40.99 | $37.74 | $37.81 | $37.81 | 11,244,750 |
| 2024-02-07 | $37.00 | $39.48 | $36.53 | $39.32 | $39.32 | 9,249,470 |
| 2024-02-06 | $35.01 | $37.19 | $34.24 | $37.00 | $37.00 | 6,482,120 |
| 2024-02-05 | $33.63 | $35.18 | $32.52 | $34.96 | $34.96 | 6,199,980 |
| 2024-02-02 | $33.92 | $34.94 | $32.73 | $33.61 | $33.61 | 3,590,160 |
| 2024-02-01 | $33.88 | $34.27 | $33.40 | $33.66 | $33.66 | 3,479,130 |
| 2024-01-31 | $34.80 | $34.95 | $33.42 | $33.87 | $33.87 | 3,038,810 |
| 2024-01-30 | $35.53 | $35.65 | $34.76 | $34.76 | $34.76 | 2,698,300 |
| 2024-01-29 | $35.66 | $36.62 | $35.29 | $35.53 | $35.53 | 4,666,440 |
| 2024-01-26 | $34.29 | $35.94 | $34.29 | $35.35 | $35.35 | 3,941,840 |
| 2024-01-25 | $33.67 | $35.05 | $33.46 | $34.50 | $34.50 | 3,626,400 |
| 2024-01-24 | $33.47 | $34.05 | $32.88 | $33.58 | $33.58 | 3,026,500 |
| 2024-01-23 | $33.11 | $33.60 | $32.82 | $33.27 | $33.27 | 1,968,770 |
| 2024-01-22 | $34.40 | $34.40 | $33.05 | $33.05 | $33.05 | 3,250,720 |
| 2024-01-19 | $34.92 | $34.95 | $34.29 | $34.53 | $34.53 | 1,726,000 |
| 2024-01-18 | $34.75 | $34.92 | $33.92 | $34.91 | $34.91 | 3,818,630 |
| 2024-01-17 | $35.31 | $35.45 | $34.56 | $34.59 | $34.59 | 3,087,290 |
| 2024-01-16 | $35.25 | $35.57 | $34.85 | $35.33 | $35.33 | 2,643,930 |
| 2024-01-15 | $34.84 | $35.55 | $34.51 | $35.14 | $35.14 | 2,516,170 |
| 2024-01-12 | $34.70 | $35.58 | $34.44 | $34.94 | $34.94 | 3,118,060 |
| 2024-01-11 | $35.12 | $35.20 | $34.61 | $34.66 | $34.66 | 3,415,500 |
| 2024-01-10 | $34.03 | $35.28 | $33.88 | $35.20 | $35.20 | 3,527,180 |
| 2024-01-09 | $33.58 | $34.39 | $33.22 | $34.35 | $34.35 | 3,003,920 |
| 2024-01-08 | $33.97 | $34.10 | $33.50 | $33.55 | $33.55 | 2,723,670 |
| 2024-01-05 | $33.79 | $34.40 | $33.56 | $33.97 | $33.97 | 3,943,390 |
| 2024-01-04 | $34.24 | $34.40 | $33.37 | $33.84 | $33.84 | 3,663,470 |
| 2024-01-03 | $34.50 | $34.96 | $34.18 | $34.27 | $34.27 | 2,454,850 |
| 2024-01-02 | $35.00 | $35.35 | $34.61 | $34.62 | $34.62 | 3,101,490 |
| 2024-01-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-12-29 | $34.56 | $35.28 | $34.26 | $35.00 | $35.00 | 3,472,760 |
| 2023-12-28 | $34.05 | $34.82 | $33.79 | $34.50 | $34.50 | 5,138,470 |
| 2023-12-27 | $34.60 | $34.65 | $32.98 | $33.93 | $33.93 | 6,055,980 |
| 2023-12-26 | $35.06 | $35.06 | $33.58 | $34.98 | $34.98 | 5,721,780 |
| 2023-12-25 | $34.85 | $35.30 | $34.79 | $35.09 | $35.09 | 2,063,430 |
| 2023-12-22 | $34.83 | $35.00 | $34.53 | $34.79 | $34.79 | 3,140,040 |
| 2023-12-21 | $34.89 | $35.27 | $34.74 | $34.87 | $34.87 | 1,877,150 |
| 2023-12-20 | $34.79 | $35.10 | $34.50 | $34.89 | $34.89 | 3,550,410 |
| 2023-12-19 | $34.88 | $35.01 | $34.60 | $34.77 | $34.77 | 1,499,430 |
| 2023-12-18 | $35.01 | $35.27 | $34.63 | $34.89 | $34.89 | 2,833,300 |
| 2023-12-15 | $35.20 | $36.18 | $35.02 | $35.11 | $35.11 | 3,763,940 |
| 2023-12-14 | $35.40 | $35.85 | $34.82 | $35.03 | $35.03 | 2,547,340 |
| 2023-12-13 | $35.83 | $35.88 | $35.18 | $35.33 | $35.33 | 2,437,670 |
| 2023-12-12 | $35.78 | $36.34 | $35.46 | $35.95 | $35.95 | 2,097,830 |
| 2023-12-11 | $35.50 | $35.90 | $35.04 | $35.82 | $35.82 | 4,383,980 |
| 2023-12-08 | $35.80 | $36.17 | $35.64 | $35.90 | $35.90 | 2,611,000 |
| 2023-12-07 | $35.58 | $35.98 | $35.11 | $35.82 | $35.82 | 2,658,340 |
| 2023-12-06 | $35.73 | $35.86 | $35.21 | $35.70 | $35.70 | 4,011,120 |
| 2023-12-05 | $36.21 | $36.52 | $35.80 | $35.80 | $35.80 | 3,062,630 |
| 2023-12-04 | $36.70 | $36.75 | $35.98 | $36.30 | $36.30 | 3,757,080 |
| 2023-12-01 | $37.47 | $37.47 | $36.50 | $36.71 | $36.71 | 3,045,810 |
| 2023-11-30 | $37.66 | $37.67 | $37.07 | $37.48 | $37.48 | 3,336,190 |
| 2023-11-29 | $38.39 | $38.50 | $37.67 | $37.75 | $37.75 | 2,907,830 |
| 2023-11-28 | $38.23 | $38.66 | $37.76 | $38.52 | $38.52 | 3,453,290 |
| 2023-11-27 | $38.05 | $38.69 | $37.52 | $38.29 | $38.29 | 4,123,540 |
| 2023-11-24 | $39.07 | $39.08 | $38.00 | $38.33 | $38.33 | 3,680,820 |
| 2023-11-23 | $37.51 | $39.08 | $37.30 | $38.85 | $38.85 | 5,846,840 |
| 2023-11-22 | $37.77 | $38.00 | $37.30 | $37.51 | $37.51 | 2,772,860 |
| 2023-11-21 | $36.97 | $38.46 | $36.74 | $38.19 | $38.19 | 7,008,560 |
| 2023-11-20 | $37.06 | $37.10 | $36.39 | $36.97 | $36.97 | 4,293,270 |
| 2023-11-17 | $37.55 | $37.80 | $36.98 | $37.08 | $37.08 | 4,222,580 |
| 2023-11-16 | $38.00 | $38.11 | $37.42 | $37.77 | $37.77 | 4,252,680 |
| 2023-11-15 | $37.95 | $39.39 | $37.90 | $38.11 | $38.11 | 7,578,150 |
| 2023-11-14 | $38.28 | $38.30 | $36.92 | $37.50 | $37.50 | 8,620,290 |
| 2023-11-13 | $38.01 | $38.47 | $36.64 | $38.23 | $38.23 | 15,014,810 |
| 2023-11-10 | $40.46 | $40.46 | $37.93 | $39.05 | $39.05 | 28,584,340 |
| 2023-11-09 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2023-11-08 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2023-11-03 | $36.13 | $37.41 | $36.00 | $36.78 | $36.78 | 5,529,640 |
| 2023-11-02 | $36.53 | $36.71 | $35.93 | $35.99 | $35.99 | 3,504,580 |
| 2023-11-01 | $37.28 | $37.29 | $36.25 | $36.52 | $36.52 | 4,947,240 |
| 2023-10-31 | $38.57 | $38.62 | $36.42 | $37.06 | $37.06 | 7,620,090 |
| 2023-10-30 | $37.39 | $38.80 | $37.38 | $38.43 | $38.43 | 3,158,400 |
| 2023-10-27 | $37.21 | $37.95 | $37.13 | $37.60 | $37.60 | 3,451,560 |
| 2023-10-26 | $38.00 | $38.17 | $37.11 | $37.30 | $37.30 | 3,041,660 |
| 2023-10-25 | $38.39 | $38.78 | $37.80 | $38.08 | $38.08 | 1,965,280 |
| 2023-10-24 | $38.25 | $38.35 | $37.62 | $38.08 | $38.08 | 2,650,210 |
| 2023-10-23 | $38.13 | $38.50 | $37.72 | $38.20 | $38.20 | 2,172,700 |
| 2023-10-20 | $38.75 | $38.86 | $37.99 | $38.16 | $38.16 | 2,073,840 |
| 2023-10-19 | $38.89 | $39.20 | $38.42 | $38.75 | $38.75 | 1,591,730 |
| 2023-10-18 | $39.25 | $39.54 | $38.82 | $39.00 | $39.00 | 2,711,180 |
| 2023-10-17 | $39.90 | $39.93 | $39.32 | $39.56 | $39.56 | 2,319,070 |
| 2023-10-16 | $39.81 | $40.78 | $39.61 | $40.00 | $40.00 | 2,680,480 |
| 2023-10-13 | $39.17 | $40.08 | $38.97 | $39.77 | $39.77 | 2,540,780 |
| 2023-10-12 | $39.39 | $39.48 | $38.80 | $39.29 | $39.29 | 2,633,800 |
| 2023-10-11 | $39.34 | $39.57 | $38.85 | $39.36 | $39.36 | 4,413,380 |
| 2023-10-10 | $39.28 | $39.70 | $39.11 | $39.29 | $39.29 | 2,044,600 |
| 2023-10-09 | $40.84 | $40.85 | $39.34 | $39.40 | $39.40 | 3,075,490 |
| 2023-09-28 | $40.72 | $41.05 | $40.28 | $40.49 | $40.49 | 2,114,450 |
| 2023-09-27 | $40.51 | $41.34 | $40.42 | $40.72 | $40.72 | 2,128,420 |
| 2023-09-26 | $41.20 | $41.70 | $40.63 | $40.73 | $40.73 | 2,580,670 |
| 2023-09-25 | $41.15 | $42.07 | $40.92 | $41.10 | $41.10 | 4,183,250 |
| 2023-09-22 | $41.24 | $41.45 | $40.70 | $41.13 | $41.13 | 3,996,400 |
| 2023-09-21 | $41.37 | $41.81 | $41.02 | $41.35 | $41.35 | 2,262,930 |
| 2023-09-20 | $40.99 | $41.42 | $40.88 | $41.28 | $41.28 | 2,139,190 |
| 2023-09-19 | $41.54 | $41.58 | $40.87 | $41.16 | $41.16 | 3,104,680 |
| 2023-09-18 | $41.90 | $42.79 | $41.22 | $41.54 | $41.54 | 4,085,910 |
| 2023-09-15 | $42.28 | $42.73 | $41.91 | $41.92 | $41.92 | 1,971,770 |
| 2023-09-14 | $42.27 | $42.56 | $41.82 | $42.24 | $42.24 | 2,373,120 |
| 2023-09-13 | $42.18 | $42.40 | $41.63 | $42.28 | $42.28 | 2,029,210 |
| 2023-09-12 | $41.85 | $42.50 | $41.55 | $42.25 | $42.25 | 3,094,850 |
| 2023-09-11 | $42.19 | $42.35 | $41.30 | $41.91 | $41.91 | 3,431,390 |
| 2023-09-08 | $42.19 | $42.41 | $41.55 | $42.26 | $42.26 | 2,036,700 |
| 2023-09-07 | $42.82 | $43.47 | $42.20 | $42.32 | $42.32 | 2,852,620 |
| 2023-09-06 | $43.62 | $43.90 | $42.85 | $43.05 | $43.05 | 2,989,670 |
| 2023-09-05 | $44.53 | $45.21 | $43.89 | $43.99 | $43.99 | 5,020,960 |
| 2023-09-04 | $43.50 | $45.36 | $43.50 | $45.03 | $45.03 | 8,598,620 |
| 2023-09-01 | $42.00 | $44.16 | $42.00 | $43.05 | $43.05 | 5,782,310 |
| 2023-08-31 | $42.35 | $42.86 | $41.64 | $41.64 | $41.64 | 3,873,620 |
| 2023-08-30 | $41.68 | $42.65 | $41.20 | $42.40 | $42.40 | 4,061,210 |
| 2023-08-29 | $41.02 | $42.10 | $41.00 | $41.75 | $41.75 | 4,074,200 |
| 2023-08-28 | $42.59 | $43.15 | $40.92 | $41.86 | $41.86 | 4,948,220 |
| 2023-08-25 | $40.45 | $40.85 | $39.57 | $40.57 | $40.57 | 3,615,680 |
| 2023-08-24 | $39.75 | $40.75 | $39.75 | $40.25 | $40.25 | 2,168,180 |
| 2023-08-23 | $40.50 | $40.60 | $39.72 | $39.91 | $39.91 | 3,185,210 |
| 2023-08-22 | $40.61 | $40.95 | $39.59 | $40.55 | $40.55 | 3,320,540 |
| 2023-08-21 | $40.86 | $41.60 | $40.31 | $40.50 | $40.50 | 3,719,660 |
| 2023-08-18 | $42.18 | $42.85 | $41.25 | $41.27 | $41.27 | 3,205,880 |
| 2023-08-17 | $41.28 | $42.68 | $40.68 | $42.47 | $42.47 | 6,713,350 |
| 2023-08-16 | $41.09 | $42.18 | $40.73 | $41.52 | $41.52 | 3,453,350 |
| 2023-08-15 | $41.30 | $41.90 | $40.78 | $41.30 | $41.30 | 1,630,390 |
| 2023-08-14 | $41.02 | $41.48 | $40.43 | $41.20 | $41.20 | 1,943,260 |
| 2023-08-11 | $42.13 | $42.38 | $41.05 | $41.49 | $41.49 | 2,070,160 |
| 2023-08-10 | $42.13 | $42.75 | $41.70 | $42.09 | $42.09 | 2,112,190 |
| 2023-08-09 | $42.30 | $42.68 | $42.12 | $42.62 | $42.62 | 2,513,780 |
| 2023-08-08 | $42.00 | $42.63 | $41.80 | $42.50 | $42.50 | 1,776,490 |
| 2023-08-07 | $42.99 | $43.20 | $41.71 | $42.17 | $42.17 | 4,012,540 |
| 2023-08-04 | $43.68 | $44.22 | $42.95 | $43.26 | $43.26 | 5,241,470 |
| 2023-08-03 | $44.23 | $44.55 | $42.93 | $44.21 | $43.10 | 7,299,060 |
| 2023-08-02 | $44.17 | $45.08 | $43.77 | $44.16 | $43.06 | 7,350,930 |
| 2023-08-01 | $45.48 | $45.48 | $43.42 | $43.88 | $42.78 | 6,201,820 |
| 2023-07-31 | $44.45 | $46.41 | $44.21 | $45.30 | $44.17 | 14,956,420 |
| 2023-07-28 | $41.58 | $44.00 | $41.58 | $43.80 | $42.70 | 9,591,400 |
| 2023-07-27 | $42.60 | $42.84 | $41.50 | $41.58 | $40.54 | 3,718,670 |
| 2023-07-26 | $43.37 | $43.85 | $42.53 | $42.84 | $41.77 | 4,879,610 |
| 2023-07-25 | $40.70 | $43.58 | $40.70 | $43.40 | $42.31 | 10,860,010 |
| 2023-07-24 | $40.05 | $40.42 | $39.50 | $39.81 | $38.81 | 2,577,960 |
| 2023-07-21 | $39.84 | $40.33 | $39.57 | $40.20 | $40.20 | 3,490,910 |
| 2023-07-20 | $40.30 | $41.28 | $39.70 | $39.84 | $39.84 | 5,711,790 |
| 2023-07-19 | $38.90 | $40.74 | $38.89 | $40.31 | $40.31 | 6,482,810 |
| 2023-07-18 | $39.43 | $39.69 | $38.31 | $39.10 | $39.10 | 4,068,540 |
| 2023-07-17 | $38.69 | $39.48 | $38.46 | $39.39 | $39.39 | 2,309,530 |
| 2023-07-14 | $38.98 | $39.12 | $38.50 | $39.01 | $39.01 | 2,825,590 |
| 2023-07-13 | $39.12 | $39.82 | $39.05 | $39.20 | $39.20 | 2,896,020 |
| 2023-07-12 | $39.14 | $39.70 | $38.93 | $39.05 | $39.05 | 3,149,180 |
| 2023-07-11 | $39.00 | $39.80 | $38.93 | $39.35 | $39.35 | 4,361,680 |
| 2023-07-10 | $38.89 | $38.97 | $38.22 | $38.55 | $38.55 | 3,284,360 |
| 2023-07-07 | $37.70 | $39.66 | $37.70 | $38.89 | $38.89 | 5,314,550 |
| 2023-07-06 | $37.65 | $38.60 | $37.54 | $37.95 | $37.95 | 2,162,830 |
| 2023-07-05 | $37.71 | $38.18 | $37.38 | $37.92 | $37.92 | 3,258,090 |
| 2023-07-04 | $37.65 | $37.92 | $37.15 | $37.71 | $37.71 | 2,870,840 |
| 2023-07-03 | $37.80 | $38.42 | $37.35 | $37.77 | $37.77 | 4,165,520 |
| 2023-06-30 | $39.12 | $39.65 | $37.22 | $38.15 | $38.15 | 8,001,680 |
| 2023-06-29 | $38.60 | $38.81 | $37.65 | $38.15 | $38.15 | 4,066,020 |
| 2023-06-28 | $39.18 | $39.29 | $38.43 | $38.81 | $38.81 | 3,366,110 |
| 2023-06-27 | $36.80 | $39.33 | $36.50 | $39.20 | $39.20 | 8,828,740 |
| 2023-06-26 | $37.36 | $37.60 | $36.32 | $36.64 | $36.64 | 5,998,060 |
| 2023-06-21 | $38.17 | $38.62 | $37.21 | $37.47 | $37.47 | 4,911,330 |
| 2023-06-20 | $39.15 | $39.49 | $38.18 | $38.56 | $38.56 | 5,852,610 |
| 2023-06-19 | $39.99 | $40.15 | $39.17 | $39.27 | $39.27 | 5,628,770 |
| 2023-06-16 | $39.55 | $40.53 | $39.35 | $39.93 | $39.93 | 6,356,910 |
| 2023-06-15 | $39.77 | $39.77 | $39.13 | $39.33 | $39.33 | 4,155,070 |
| 2023-06-14 | $39.30 | $40.87 | $39.11 | $39.70 | $39.70 | 5,581,030 |
| 2023-06-13 | $39.40 | $39.79 | $38.52 | $39.30 | $39.30 | 4,654,450 |
| 2023-06-12 | $37.95 | $40.00 | $37.60 | $39.67 | $39.67 | 7,039,270 |
| 2023-06-09 | $38.53 | $38.61 | $37.30 | $38.31 | $38.31 | 5,420,780 |
| 2023-06-08 | $37.01 | $38.90 | $36.72 | $38.49 | $38.49 | 5,630,250 |
| 2023-06-07 | $37.60 | $38.77 | $36.88 | $37.12 | $37.12 | 4,159,670 |
| 2023-06-06 | $36.66 | $38.80 | $36.40 | $37.87 | $37.87 | 6,836,050 |
| 2023-06-05 | $38.30 | $38.30 | $36.33 | $37.00 | $37.00 | 7,785,710 |
| 2023-06-02 | $36.00 | $38.50 | $35.86 | $38.30 | $38.30 | 8,044,370 |
| 2023-06-01 | $35.05 | $36.20 | $34.61 | $35.86 | $35.86 | 4,985,150 |
| 2023-05-31 | $35.24 | $35.99 | $34.50 | $35.30 | $35.30 | 4,054,120 |
| 2023-05-30 | $35.48 | $35.68 | $34.40 | $35.53 | $35.53 | 4,827,680 |
| 2023-05-29 | $35.80 | $36.27 | $34.98 | $35.59 | $35.59 | 4,724,220 |
| 2023-05-26 | $36.26 | $36.41 | $35.78 | $35.80 | $35.80 | 1,305,780 |
| 2023-05-25 | $36.18 | $36.38 | $35.61 | $36.26 | $36.26 | 4,383,420 |
| 2023-05-24 | $36.10 | $36.45 | $35.55 | $36.18 | $36.18 | 3,888,270 |
| 2023-05-23 | $36.57 | $37.22 | $36.15 | $36.20 | $36.20 | 3,544,620 |
| 2023-05-22 | $35.60 | $36.65 | $35.01 | $36.53 | $36.53 | 4,408,120 |
| 2023-05-19 | $35.69 | $36.28 | $34.83 | $35.62 | $35.62 | 6,609,380 |
| 2023-05-18 | $36.02 | $36.33 | $35.17 | $36.29 | $36.29 | 5,757,940 |
| 2023-05-17 | $36.44 | $36.69 | $35.65 | $36.10 | $36.10 | 4,586,790 |
| 2023-05-16 | $36.99 | $37.00 | $36.13 | $36.44 | $36.44 | 3,534,270 |
| 2023-05-15 | $37.13 | $37.13 | $35.89 | $36.99 | $36.99 | 2,374,370 |
| 2023-05-12 | $36.49 | $38.05 | $36.36 | $36.85 | $36.85 | 5,275,710 |
| 2023-05-11 | $36.39 | $36.99 | $36.07 | $36.34 | $36.34 | 2,529,310 |
| 2023-05-10 | $36.26 | $36.76 | $35.95 | $36.27 | $36.27 | 2,785,440 |
| 2023-05-09 | $36.66 | $37.26 | $36.08 | $36.40 | $36.40 | 4,180,320 |
| 2023-05-08 | $36.82 | $37.11 | $35.80 | $36.78 | $36.78 | 2,936,270 |
| 2023-05-05 | $37.07 | $37.23 | $36.06 | $37.03 | $37.03 | 3,615,840 |
| 2023-05-04 | $37.07 | $37.55 | $36.37 | $37.00 | $37.00 | 3,562,250 |
| 2023-05-03 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
| 2023-05-02 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
| 2023-04-28 | $37.73 | $38.30 | $36.73 | $37.07 | $37.07 | 3,653,110 |
| 2023-04-27 | $36.74 | $38.42 | $36.40 | $37.93 | $37.93 | 3,796,470 |
| 2023-04-26 | $36.81 | $37.28 | $36.36 | $36.88 | $36.88 | 4,230,700 |
| 2023-04-25 | $36.99 | $37.62 | $36.23 | $37.05 | $37.05 | 5,331,990 |
| 2023-04-24 | $38.43 | $38.61 | $36.51 | $37.00 | $37.00 | 8,377,200 |
| 2023-04-21 | $38.69 | $39.52 | $38.31 | $38.60 | $38.60 | 5,264,880 |
| 2023-04-20 | $39.68 | $39.69 | $38.26 | $38.55 | $38.55 | 7,585,680 |
| 2023-04-19 | $40.80 | $40.93 | $39.19 | $39.66 | $39.66 | 5,840,680 |
| 2023-04-18 | $40.88 | $42.18 | $40.43 | $41.14 | $41.14 | 3,291,500 |
| 2023-04-17 | $40.81 | $41.89 | $40.35 | $40.96 | $40.96 | 4,581,560 |
| 2023-04-14 | $41.86 | $42.00 | $40.90 | $41.12 | $41.12 | 3,069,090 |
| 2023-04-13 | $42.48 | $42.48 | $41.45 | $41.89 | $41.89 | 2,945,160 |
| 2023-04-12 | $43.60 | $43.60 | $42.20 | $42.50 | $42.50 | 2,464,540 |
| 2023-04-11 | $43.01 | $44.66 | $43.00 | $43.60 | $43.60 | 3,210,320 |
| 2023-04-10 | $43.50 | $44.11 | $42.70 | $43.26 | $43.26 | 3,216,960 |
| 2023-04-07 | $42.25 | $44.50 | $42.10 | $43.56 | $43.56 | 4,711,270 |
| 2023-04-06 | $42.25 | $43.26 | $42.08 | $42.21 | $42.21 | 3,271,600 |
| 2023-04-05 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 0 |
| 2023-04-04 | $42.85 | $43.79 | $41.61 | $42.68 | $42.68 | 4,423,310 |
| 2023-04-03 | $40.59 | $43.67 | $40.41 | $42.76 | $42.76 | 7,505,930 |
| 2023-03-31 | $42.13 | $42.64 | $40.50 | $40.58 | $40.58 | 3,671,020 |
| 2023-03-30 | $40.10 | $42.20 | $39.43 | $42.13 | $42.13 | 7,378,890 |
| 2023-03-29 | $40.66 | $40.76 | $39.08 | $39.84 | $39.84 | 7,933,570 |
| 2023-03-28 | $41.76 | $41.94 | $40.57 | $40.86 | $40.86 | 3,622,490 |
| 2023-03-27 | $42.10 | $42.10 | $40.80 | $41.60 | $41.60 | 3,106,740 |
| 2023-03-24 | $42.00 | $42.52 | $41.35 | $41.80 | $41.80 | 2,752,010 |
| 2023-03-23 | $41.50 | $42.43 | $41.30 | $41.95 | $41.95 | 2,792,400 |
| 2023-03-22 | $42.61 | $43.95 | $41.65 | $42.05 | $42.05 | 5,514,410 |
| 2023-03-21 | $40.85 | $43.07 | $40.80 | $42.60 | $42.60 | 6,988,570 |
| 2023-03-20 | $41.25 | $41.61 | $40.43 | $40.85 | $40.85 | 3,267,120 |
| 2023-03-17 | $42.05 | $42.88 | $41.10 | $41.27 | $41.27 | 4,585,560 |
| 2023-03-16 | $42.50 | $42.66 | $41.74 | $42.00 | $42.00 | 3,062,590 |
| 2023-03-15 | $42.73 | $43.30 | $42.19 | $42.37 | $42.37 | 3,300,490 |
| 2023-03-14 | $43.60 | $43.73 | $42.69 | $42.73 | $42.73 | 3,081,760 |
| 2023-03-13 | $44.30 | $44.95 | $43.41 | $43.73 | $43.73 | 4,031,810 |
| 2023-03-10 | $44.86 | $45.64 | $44.00 | $44.30 | $44.30 | 4,895,220 |
| 2023-03-09 | $45.45 | $45.55 | $44.88 | $45.01 | $45.01 | 2,643,900 |
| 2023-03-08 | $45.68 | $46.15 | $45.08 | $45.45 | $45.45 | 2,334,010 |
| 2023-03-07 | $46.48 | $46.60 | $45.40 | $45.63 | $45.63 | 4,253,900 |
| 2023-03-06 | $47.74 | $47.74 | $45.85 | $46.38 | $46.38 | 7,541,010 |
| 2023-03-03 | $48.77 | $49.62 | $47.64 | $47.98 | $47.98 | 3,454,710 |
| 2023-03-02 | $49.09 | $49.60 | $48.33 | $49.26 | $49.26 | 5,390,200 |
| 2023-03-01 | $47.47 | $49.87 | $47.15 | $49.00 | $49.00 | 5,485,630 |
| 2023-02-28 | $47.59 | $47.60 | $46.38 | $47.11 | $47.11 | 4,544,880 |
| 2023-02-27 | $47.17 | $47.98 | $46.50 | $47.51 | $47.51 | 4,468,800 |
| 2023-02-24 | $47.18 | $47.22 | $46.50 | $47.17 | $47.17 | 2,405,840 |
| 2023-02-23 | $47.98 | $49.80 | $46.51 | $47.26 | $47.26 | 7,972,080 |
| 2023-02-22 | $46.30 | $48.51 | $45.86 | $48.20 | $48.20 | 6,780,030 |
| 2023-02-21 | $46.22 | $47.00 | $45.16 | $46.65 | $46.65 | 6,828,640 |
| 2023-02-20 | $42.11 | $46.64 | $42.11 | $46.21 | $46.21 | 11,068,280 |
| 2023-02-17 | $42.76 | $43.59 | $42.30 | $42.40 | $42.40 | 1,842,090 |
| 2023-02-16 | $43.30 | $44.46 | $42.67 | $42.97 | $42.97 | 3,051,450 |
| 2023-02-15 | $44.50 | $44.72 | $43.23 | $43.45 | $43.45 | 2,709,070 |
| 2023-02-14 | $44.42 | $45.22 | $43.98 | $44.60 | $44.60 | 3,576,260 |
| 2023-02-13 | $43.75 | $45.14 | $42.96 | $44.42 | $44.42 | 6,757,760 |
| 2023-02-10 | $41.93 | $43.60 | $41.62 | $43.10 | $43.10 | 4,042,550 |
| 2023-02-09 | $41.40 | $42.27 | $41.15 | $42.06 | $42.06 | 3,337,580 |
| 2023-02-08 | $42.00 | $42.39 | $41.03 | $41.48 | $41.48 | 3,340,730 |
| 2023-02-07 | $41.50 | $42.85 | $41.50 | $41.99 | $41.99 | 3,471,330 |
| 2023-02-06 | $41.99 | $42.13 | $41.01 | $41.31 | $41.31 | 3,714,250 |
| 2023-02-03 | $42.62 | $42.84 | $41.76 | $42.44 | $42.44 | 3,491,760 |
| 2023-02-02 | $42.49 | $43.34 | $41.64 | $42.63 | $42.63 | 4,611,760 |
| 2023-02-01 | $42.57 | $42.65 | $41.64 | $42.19 | $42.19 | 5,367,660 |
| 2023-01-31 | $43.87 | $44.20 | $42.45 | $42.67 | $42.67 | 4,719,320 |
| 2023-01-30 | $44.58 | $44.68 | $43.30 | $43.61 | $43.61 | 4,209,920 |
| 2023-01-20 | $44.60 | $45.19 | $43.70 | $43.80 | $43.80 | 2,713,040 |
| 2023-01-19 | $44.73 | $44.73 | $43.81 | $44.56 | $44.56 | 3,458,350 |
| 2023-01-18 | $45.35 | $45.79 | $43.60 | $44.41 | $44.41 | 4,822,330 |
| 2023-01-17 | $45.79 | $46.33 | $44.80 | $45.43 | $45.43 | 3,578,220 |
| 2023-01-16 | $45.61 | $46.46 | $44.69 | $46.19 | $46.19 | 6,452,990 |
| 2023-01-13 | $43.60 | $46.20 | $43.60 | $45.70 | $45.70 | 5,345,380 |
| 2023-01-12 | $44.00 | $44.28 | $43.70 | $43.88 | $43.88 | 2,034,830 |
| 2023-01-11 | $44.24 | $45.27 | $43.01 | $44.18 | $44.18 | 3,997,310 |
| 2023-01-10 | $44.17 | $44.38 | $43.50 | $43.83 | $43.83 | 2,823,510 |
| 2023-01-09 | $44.78 | $45.49 | $43.15 | $43.95 | $43.95 | 6,203,120 |
| 2023-01-06 | $42.18 | $45.26 | $42.18 | $44.71 | $44.71 | 9,956,760 |
| 2023-01-05 | $41.76 | $42.42 | $41.25 | $42.09 | $42.09 | 5,069,680 |
| 2023-01-04 | $41.29 | $43.35 | $40.85 | $41.76 | $41.76 | 7,683,060 |
| 2023-01-03 | $42.69 | $43.14 | $40.80 | $41.01 | $41.01 | 4,301,040 |
| 2023-01-02 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 0 |
| 2022-12-30 | $42.48 | $43.20 | $42.10 | $42.71 | $42.71 | 2,027,080 |
| 2022-12-29 | $42.60 | $42.73 | $41.58 | $42.48 | $42.48 | 2,444,660 |
| 2022-12-28 | $42.80 | $42.95 | $41.66 | $42.53 | $42.53 | 3,568,980 |
| 2022-12-27 | $41.42 | $43.82 | $41.12 | $42.99 | $42.99 | 6,510,730 |
| 2022-12-26 | $42.77 | $43.67 | $41.27 | $41.41 | $41.41 | 4,407,450 |
| 2022-12-23 | $42.08 | $43.20 | $41.88 | $42.73 | $42.73 | 2,830,040 |
| 2022-12-22 | $41.22 | $43.22 | $41.21 | $42.62 | $42.62 | 4,952,350 |
| 2022-12-21 | $40.53 | $41.55 | $40.23 | $41.21 | $41.21 | 3,300,750 |
| 2022-12-20 | $41.51 | $41.98 | $40.30 | $40.70 | $40.70 | 4,484,860 |
| 2022-12-19 | $42.44 | $43.30 | $41.45 | $41.80 | $41.80 | 3,243,780 |
| 2022-12-16 | $41.33 | $42.76 | $41.33 | $42.40 | $42.40 | 5,588,130 |
| 2022-12-15 | $42.78 | $42.84 | $41.12 | $41.91 | $41.91 | 8,803,110 |
| 2022-12-14 | $42.15 | $43.50 | $41.90 | $43.00 | $43.00 | 5,927,140 |
| 2022-12-13 | $42.13 | $43.05 | $41.50 | $42.35 | $42.35 | 6,395,780 |
| 2022-12-12 | $44.30 | $44.53 | $42.02 | $42.12 | $42.12 | 10,511,760 |
| 2022-12-09 | $42.50 | $45.80 | $42.26 | $45.80 | $45.80 | 15,637,260 |
| 2022-12-08 | $40.90 | $43.20 | $40.88 | $42.85 | $42.85 | 8,549,590 |
| 2022-12-07 | $41.01 | $41.44 | $40.10 | $41.21 | $41.21 | 7,630,180 |
| 2022-12-06 | $40.09 | $41.50 | $39.32 | $41.20 | $41.20 | 8,933,530 |
| 2022-12-05 | $37.88 | $41.18 | $37.87 | $40.12 | $40.12 | 12,278,210 |
| 2022-12-01 | $36.29 | $37.78 | $36.29 | $37.20 | $37.20 | 8,611,310 |
| 2022-11-30 | $37.28 | $37.58 | $35.71 | $36.00 | $36.00 | 8,015,980 |
| 2022-11-29 | $36.50 | $37.60 | $35.85 | $37.43 | $37.43 | 13,902,990 |
| 2022-11-28 | $34.01 | $35.03 | $33.21 | $35.03 | $35.03 | 6,074,040 |
| 2022-11-25 | $34.94 | $36.00 | $34.61 | $34.80 | $34.80 | 11,281,420 |
| 2022-11-24 | $35.18 | $35.93 | $34.66 | $34.77 | $34.77 | 4,959,760 |
| 2022-11-23 | $34.41 | $35.00 | $34.17 | $35.00 | $35.00 | 3,871,010 |
| 2022-11-22 | $35.22 | $35.88 | $34.50 | $34.99 | $34.99 | 6,352,950 |
| 2022-11-21 | $34.81 | $34.96 | $33.88 | $34.96 | $34.96 | 4,649,240 |
| 2022-11-18 | $35.20 | $35.60 | $34.76 | $35.00 | $35.00 | 5,979,080 |
| 2022-11-17 | $35.66 | $36.40 | $35.01 | $35.47 | $35.47 | 4,260,330 |
| 2022-11-16 | $36.79 | $36.94 | $35.50 | $35.78 | $35.78 | 6,939,750 |
| 2022-11-15 | $37.10 | $37.84 | $36.43 | $36.71 | $36.71 | 11,125,710 |
| 2022-11-14 | $36.50 | $38.37 | $36.05 | $37.17 | $37.17 | 26,976,390 |
| 2022-11-11 | $32.70 | $35.27 | $32.70 | $34.88 | $34.88 | 20,778,950 |
| 2022-11-10 | $32.42 | $32.48 | $31.80 | $32.06 | $32.06 | 3,296,000 |
| 2022-11-09 | $32.44 | $33.66 | $32.44 | $32.60 | $32.60 | 5,278,730 |
| 2022-11-08 | $32.90 | $33.08 | $32.10 | $32.50 | $32.50 | 3,875,190 |
| 2022-11-07 | $32.79 | $33.46 | $32.53 | $33.05 | $33.05 | 4,225,640 |
| 2022-11-04 | $31.80 | $33.28 | $31.55 | $32.85 | $32.85 | 6,424,340 |
| 2022-11-03 | $32.35 | $32.35 | $31.43 | $31.80 | $31.80 | 6,200,700 |
| 2022-11-02 | $31.39 | $32.80 | $31.31 | $32.51 | $32.51 | 6,638,350 |
| 2022-11-01 | $30.30 | $31.60 | $29.90 | $31.60 | $31.60 | 7,153,370 |
| 2022-10-31 | $30.11 | $31.33 | $29.90 | $30.10 | $30.10 | 6,985,360 |
| 2022-10-28 | $32.02 | $32.47 | $31.15 | $31.32 | $31.32 | 7,945,290 |
| 2022-10-27 | $31.72 | $32.09 | $31.10 | $31.57 | $31.57 | 6,296,660 |
| 2022-10-26 | $31.77 | $32.36 | $31.47 | $31.73 | $31.73 | 8,061,540 |
| 2022-10-25 | $32.00 | $32.45 | $31.18 | $31.54 | $31.54 | 5,984,920 |
| 2022-10-24 | $33.51 | $33.78 | $32.20 | $32.26 | $32.26 | 8,646,070 |
| 2022-10-21 | $34.21 | $34.22 | $33.60 | $33.82 | $33.82 | 5,697,080 |
| 2022-10-20 | $34.35 | $35.02 | $33.86 | $34.21 | $34.21 | 6,688,130 |
| 2022-10-19 | $35.45 | $35.55 | $34.25 | $34.60 | $34.60 | 8,580,040 |
| 2022-10-18 | $35.77 | $36.18 | $34.83 | $35.73 | $35.73 | 10,294,270 |
| 2022-10-17 | $36.81 | $36.97 | $35.11 | $35.66 | $35.66 | 14,214,130 |
| 2022-10-14 | $37.40 | $38.32 | $36.65 | $37.21 | $37.21 | 10,051,020 |
| 2022-10-13 | $37.34 | $37.34 | $35.90 | $36.58 | $36.58 | 8,586,150 |
| 2022-10-12 | $36.91 | $37.60 | $35.68 | $37.47 | $37.47 | 7,358,840 |
| 2022-10-11 | $37.99 | $38.02 | $36.39 | $37.32 | $37.32 | 7,085,390 |
| 2022-10-10 | $40.15 | $40.20 | $37.51 | $37.89 | $37.89 | 7,554,250 |
| 2022-09-30 | $39.71 | $40.77 | $39.43 | $39.94 | $39.94 | 7,878,470 |
| 2022-09-29 | $39.71 | $40.16 | $38.90 | $39.21 | $39.21 | 6,646,240 |
| 2022-09-28 | $40.26 | $41.11 | $39.50 | $39.61 | $39.61 | 7,661,550 |
| 2022-09-27 | $38.48 | $40.75 | $37.73 | $40.39 | $40.39 | 11,841,550 |
| 2022-09-26 | $38.00 | $39.52 | $37.46 | $38.68 | $38.68 | 10,144,070 |
| 2022-09-23 | $37.88 | $39.44 | $37.30 | $38.43 | $38.43 | 14,760,820 |
| 2022-09-22 | $38.13 | $38.64 | $37.06 | $37.37 | $37.37 | 12,445,170 |
| 2022-09-21 | $41.80 | $42.20 | $38.36 | $39.50 | $39.50 | 15,662,750 |
| 2022-09-20 | $44.18 | $44.37 | $41.65 | $42.62 | $42.62 | 11,044,900 |
| 2022-09-19 | $43.70 | $44.00 | $42.51 | $43.95 | $43.95 | 5,481,280 |
| 2022-09-16 | $46.61 | $46.72 | $43.61 | $43.69 | $43.69 | 6,356,300 |
| 2022-09-15 | $45.60 | $48.00 | $45.52 | $46.52 | $46.52 | 8,136,280 |
| 2022-09-14 | $46.28 | $46.66 | $45.13 | $45.39 | $45.39 | 5,722,980 |
| 2022-09-13 | $46.88 | $47.81 | $46.05 | $46.86 | $46.86 | 7,426,690 |
| 2022-09-12 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 0 |
| 2022-09-09 | $43.00 | $47.55 | $43.00 | $46.88 | $46.88 | 14,024,100 |
| 2022-09-08 | $44.17 | $44.34 | $42.52 | $43.50 | $43.50 | 5,408,490 |
| 2022-09-07 | $45.59 | $45.59 | $43.55 | $44.17 | $44.17 | 6,237,680 |
| 2022-09-06 | $45.70 | $46.40 | $44.38 | $45.73 | $45.73 | 4,055,550 |
| 2022-09-05 | $47.00 | $47.00 | $44.19 | $46.08 | $46.08 | 4,593,380 |
| 2022-09-02 | $47.50 | $47.70 | $46.17 | $47.33 | $47.33 | 3,149,860 |
| 2022-09-01 | $48.20 | $48.98 | $47.45 | $47.77 | $47.77 | 4,674,130 |
| 2022-08-31 | $46.54 | $49.06 | $46.54 | $48.40 | $48.40 | 4,967,660 |
| 2022-08-30 | $46.02 | $47.20 | $45.54 | $47.20 | $47.20 | 4,244,580 |
| 2022-08-29 | $45.15 | $46.30 | $44.71 | $45.94 | $45.94 | 3,767,790 |
| 2022-08-26 | $46.72 | $47.46 | $45.80 | $45.91 | $45.91 | 4,236,710 |
| 2022-08-25 | $44.00 | $47.50 | $43.58 | $47.50 | $47.50 | 8,302,370 |
| 2022-08-24 | $44.23 | $44.90 | $43.05 | $43.73 | $43.73 | 4,036,710 |
| 2022-08-23 | $45.98 | $46.14 | $44.14 | $44.91 | $44.91 | 5,117,860 |
| 2022-08-22 | $43.51 | $46.94 | $43.38 | $46.14 | $46.14 | 8,652,440 |
| 2022-08-19 | $43.40 | $44.50 | $42.81 | $43.72 | $43.72 | 3,482,940 |
| 2022-08-18 | $44.83 | $44.90 | $43.15 | $43.28 | $43.28 | 3,222,340 |
| 2022-08-17 | $44.39 | $45.05 | $43.10 | $44.97 | $44.97 | 5,126,810 |
| 2022-08-16 | $44.09 | $46.35 | $44.09 | $44.50 | $44.50 | 6,211,720 |
| 2022-08-15 | $45.00 | $45.00 | $43.89 | $44.08 | $44.08 | 2,232,290 |
| 2022-08-12 | $45.10 | $45.77 | $44.51 | $45.11 | $45.11 | 2,417,030 |
| 2022-08-11 | $44.94 | $45.23 | $44.42 | $45.13 | $45.13 | 2,425,760 |
| 2022-08-10 | $44.38 | $44.88 | $43.53 | $44.70 | $44.70 | 3,570,480 |
| 2022-08-09 | $44.01 | $44.89 | $43.90 | $44.51 | $44.51 | 3,556,330 |
| 2022-08-08 | $43.35 | $44.75 | $43.35 | $43.74 | $43.74 | 4,345,910 |
| 2022-08-05 | $42.51 | $43.53 | $41.86 | $43.50 | $43.50 | 5,872,720 |
| 2022-08-04 | $43.55 | $43.77 | $42.03 | $43.00 | $43.00 | 6,453,920 |
| 2022-08-03 | $44.50 | $45.45 | $43.32 | $43.50 | $43.50 | 4,539,370 |
| 2022-08-02 | $45.05 | $45.49 | $43.82 | $44.99 | $44.99 | 5,450,220 |
| 2022-08-01 | $46.08 | $46.35 | $45.50 | $45.75 | $45.75 | 2,507,310 |
| 2022-07-29 | $47.38 | $49.03 | $45.80 | $46.15 | $46.15 | 7,152,100 |
| 2022-07-28 | $48.30 | $48.30 | $47.20 | $47.50 | $47.50 | 5,835,160 |
| 2022-07-27 | $48.41 | $49.20 | $47.45 | $48.25 | $48.25 | 3,847,050 |
| 2022-07-26 | $47.98 | $49.30 | $47.50 | $48.70 | $48.70 | 4,768,520 |
| 2022-07-25 | $46.26 | $49.01 | $46.10 | $48.05 | $48.05 | 8,308,040 |
| 2022-07-22 | $46.93 | $47.00 | $45.31 | $45.92 | $45.92 | 5,181,970 |
| 2022-07-21 | $47.50 | $47.86 | $46.51 | $46.63 | $46.63 | 3,287,840 |
| 2022-07-20 | $47.96 | $48.38 | $46.91 | $47.53 | $47.53 | 5,237,060 |
| 2022-07-19 | $48.53 | $49.33 | $47.60 | $47.90 | $47.90 | 6,491,860 |
| 2022-07-18 | $48.53 | $50.00 | $47.00 | $48.86 | $48.86 | 5,282,960 |
| 2022-07-15 | $48.98 | $49.89 | $47.47 | $48.10 | $48.10 | 6,610,190 |
| 2022-07-14 | $50.21 | $50.22 | $48.30 | $48.73 | $48.73 | 8,675,670 |
| 2022-07-13 | $51.55 | $51.80 | $50.00 | $50.51 | $50.51 | 2,730,240 |
| 2022-07-12 | $52.30 | $52.60 | $50.78 | $51.56 | $51.56 | 2,964,950 |
| 2022-07-11 | $52.88 | $53.26 | $51.10 | $51.85 | $51.85 | 4,353,010 |
| 2022-07-08 | $53.17 | $53.45 | $52.05 | $52.55 | $52.55 | 2,251,620 |
| 2022-07-07 | $53.88 | $54.19 | $52.50 | $53.18 | $53.18 | 2,901,170 |
| 2022-07-06 | $53.92 | $54.39 | $53.16 | $54.00 | $54.00 | 2,597,650 |
| 2022-07-05 | $56.04 | $56.29 | $53.35 | $54.17 | $54.17 | 3,516,000 |
| 2022-07-04 | $55.00 | $56.23 | $54.00 | $56.05 | $56.05 | 3,004,760 |
| 2022-07-01 | $57.45 | $57.50 | $54.70 | $55.12 | $55.12 | 2,479,580 |
| 2022-06-30 | $55.00 | $57.46 | $54.01 | $56.63 | $56.63 | 4,694,760 |
| 2022-06-29 | $55.20 | $56.69 | $53.00 | $56.00 | $56.00 | 4,359,930 |
| 2022-06-28 | $73.10 | $73.37 | $70.07 | $72.00 | $54.37 | 4,823,690 |
| 2022-06-27 | $73.02 | $75.00 | $70.85 | $74.00 | $55.88 | 5,697,090 |
| 2022-06-24 | $69.16 | $72.86 | $68.05 | $72.00 | $54.37 | 5,175,880 |
| 2022-06-23 | $69.90 | $70.50 | $67.77 | $68.40 | $51.65 | 4,178,290 |
| 2022-06-22 | $70.31 | $71.60 | $68.60 | $68.92 | $52.04 | 3,140,960 |
| 2022-06-21 | $70.29 | $72.52 | $68.50 | $71.36 | $53.89 | 8,497,350 |
| 2022-06-20 | $66.31 | $71.25 | $66.00 | $70.00 | $52.86 | 8,838,500 |
| 2022-06-17 | $65.06 | $65.18 | $62.52 | $65.01 | $49.09 | 6,863,730 |
| 2022-06-16 | $63.27 | $65.96 | $62.91 | $65.61 | $49.54 | 5,668,640 |
| 2022-06-15 | $60.43 | $64.60 | $60.01 | $63.19 | $47.72 | 6,042,990 |
| 2022-06-14 | $58.98 | $61.00 | $57.50 | $60.49 | $45.68 | 4,152,620 |
| 2022-06-13 | $59.36 | $59.69 | $57.60 | $58.68 | $44.31 | 5,231,260 |
| 2022-06-10 | $60.70 | $61.00 | $59.37 | $60.18 | $45.44 | 4,551,370 |
| 2022-06-09 | $62.96 | $62.96 | $60.20 | $60.98 | $46.05 | 3,488,130 |
| 2022-06-08 | $63.65 | $64.49 | $61.50 | $62.88 | $47.48 | 4,665,000 |
| 2022-06-07 | $64.37 | $66.10 | $63.64 | $64.66 | $48.83 | 2,177,840 |
| 2022-06-06 | $63.61 | $65.29 | $62.80 | $64.53 | $48.73 | 2,408,940 |
| 2022-06-02 | $64.00 | $64.66 | $62.82 | $63.51 | $47.96 | 1,762,950 |
| 2022-06-01 | $64.00 | $65.35 | $63.50 | $64.44 | $48.66 | 2,177,320 |
| 2022-05-31 | $60.97 | $64.26 | $60.95 | $63.95 | $48.29 | 2,293,410 |
| 2022-05-30 | $61.39 | $61.55 | $60.62 | $61.31 | $46.30 | 3,841,690 |
| 2022-05-27 | $62.52 | $64.00 | $61.10 | $61.55 | $46.48 | 2,230,800 |
| 2022-05-26 | $61.96 | $63.52 | $60.68 | $62.62 | $47.29 | 2,163,460 |
| 2022-05-25 | $62.83 | $63.33 | $61.00 | $61.90 | $46.74 | 3,165,410 |
| 2022-05-24 | $64.05 | $64.99 | $62.51 | $62.83 | $47.44 | 2,176,870 |
| 2022-05-23 | $65.92 | $65.92 | $64.20 | $64.20 | $48.48 | 1,702,470 |
| 2022-05-20 | $63.50 | $66.10 | $63.24 | $65.67 | $49.59 | 3,233,810 |
| 2022-05-19 | $64.12 | $64.71 | $62.70 | $63.50 | $47.95 | 1,915,440 |
| 2022-05-18 | $64.86 | $65.56 | $63.68 | $64.90 | $49.01 | 3,515,220 |
| 2022-05-17 | $63.41 | $65.00 | $63.12 | $64.62 | $48.80 | 3,214,400 |
| 2022-05-16 | $63.15 | $65.27 | $63.15 | $63.56 | $48.00 | 4,138,810 |
| 2022-05-13 | $59.21 | $62.89 | $58.83 | $62.50 | $47.20 | 3,993,640 |
| 2022-05-12 | $58.70 | $60.49 | $57.38 | $59.31 | $44.79 | 2,794,780 |
| 2022-05-11 | $60.48 | $61.57 | $58.50 | $58.58 | $44.24 | 2,985,860 |
| 2022-05-10 | $56.00 | $60.58 | $55.55 | $60.50 | $45.69 | 4,132,630 |
| 2022-05-09 | $58.59 | $59.65 | $56.21 | $57.01 | $43.05 | 2,858,750 |
| 2022-05-06 | $60.58 | $60.58 | $56.89 | $58.71 | $44.33 | 2,485,320 |
| 2022-05-05 | $58.99 | $61.50 | $57.21 | $60.69 | $45.83 | 4,041,630 |
| 2022-05-04 | $58.20 | $58.20 | $58.20 | $58.20 | $43.95 | 0 |
| 2022-05-03 | $58.20 | $58.20 | $58.20 | $58.20 | $43.95 | 0 |
| 2022-04-29 | $53.85 | $58.66 | $52.88 | $58.20 | $43.95 | 4,884,170 |
| 2022-04-28 | $55.60 | $56.00 | $52.98 | $54.00 | $40.78 | 4,290,040 |
| 2022-04-27 | $53.99 | $56.96 | $52.20 | $55.50 | $41.91 | 4,231,070 |
| 2022-04-26 | $55.11 | $55.86 | $54.00 | $54.74 | $41.34 | 5,787,650 |
| 2022-04-25 | $57.80 | $58.68 | $55.00 | $55.90 | $42.21 | 6,914,270 |
| 2022-04-22 | $58.60 | $59.80 | $57.30 | $59.56 | $44.98 | 6,927,620 |
| 2022-04-21 | $60.01 | $61.00 | $57.50 | $58.06 | $43.84 | 3,784,420 |
| 2022-04-20 | $60.98 | $61.18 | $59.59 | $60.00 | $45.31 | 3,525,210 |
| 2022-04-19 | $61.30 | $61.95 | $60.60 | $61.00 | $46.06 | 3,164,470 |
| 2022-04-18 | $61.38 | $62.20 | $60.62 | $61.42 | $46.38 | 3,105,300 |
| 2022-04-15 | $60.91 | $63.57 | $59.21 | $62.70 | $47.35 | 6,480,070 |
| 2022-04-14 | $58.30 | $61.80 | $58.16 | $61.46 | $46.41 | 4,115,030 |
| 2022-04-13 | $58.00 | $59.40 | $57.70 | $57.91 | $43.73 | 3,508,370 |
| 2022-04-12 | $59.60 | $60.70 | $58.02 | $58.98 | $44.54 | 3,848,400 |
| 2022-04-11 | $61.72 | $61.72 | $59.80 | $60.02 | $45.32 | 3,774,070 |
| 2022-04-08 | $62.49 | $63.63 | $61.64 | $61.99 | $46.81 | 3,273,880 |
| 2022-04-07 | $62.80 | $64.50 | $61.77 | $61.79 | $46.66 | 4,314,610 |
| 2022-04-06 | $62.20 | $65.80 | $61.46 | $64.73 | $48.88 | 7,219,550 |
| 2022-04-05 | $62.17 | $62.17 | $62.17 | $62.17 | $46.95 | 0 |
| 2022-04-04 | $62.17 | $62.17 | $62.17 | $62.17 | $46.95 | 0 |
| 2022-04-01 | $61.19 | $62.37 | $59.48 | $62.17 | $46.95 | 3,519,300 |
| 2022-03-31 | $60.07 | $62.23 | $59.75 | $61.31 | $46.30 | 4,350,310 |
| 2022-03-30 | $57.68 | $61.13 | $57.50 | $60.38 | $45.59 | 4,045,410 |
| 2022-03-29 | $58.78 | $59.42 | $56.80 | $57.45 | $43.38 | 3,869,150 |
| 2022-03-28 | $60.04 | $60.04 | $57.93 | $58.88 | $44.46 | 4,135,270 |
| 2022-03-25 | $62.41 | $62.41 | $59.90 | $60.23 | $45.48 | 3,144,540 |
| 2022-03-24 | $63.80 | $63.81 | $61.73 | $62.40 | $47.12 | 2,921,130 |
| 2022-03-23 | $63.05 | $64.42 | $62.05 | $63.00 | $47.57 | 2,603,910 |
| 2022-03-22 | $62.17 | $64.00 | $60.80 | $63.15 | $47.69 | 3,021,350 |
| 2022-03-21 | $63.40 | $64.17 | $61.40 | $62.17 | $46.95 | 2,807,730 |
| 2022-03-18 | $64.41 | $65.11 | $62.27 | $63.30 | $47.80 | 2,608,330 |
| 2022-03-17 | $61.68 | $66.10 | $60.60 | $64.48 | $48.69 | 4,308,420 |
| 2022-03-16 | $59.83 | $60.39 | $56.50 | $60.09 | $45.38 | 3,739,110 |
| 2022-03-15 | $63.90 | $63.90 | $58.37 | $59.83 | $45.18 | 3,510,110 |
| 2022-03-14 | $63.73 | $64.00 | $62.27 | $63.36 | $47.84 | 1,839,370 |
| 2022-03-10 | $65.00 | $67.52 | $64.20 | $65.01 | $49.09 | 2,860,780 |
| 2022-03-09 | $64.60 | $65.67 | $61.32 | $65.00 | $49.08 | 4,114,770 |
| 2022-03-08 | $65.95 | $66.69 | $63.82 | $64.23 | $48.50 | 1,787,400 |
| 2022-03-07 | $67.70 | $67.99 | $64.94 | $66.18 | $49.97 | 4,460,550 |
| 2022-03-04 | $69.01 | $69.60 | $67.70 | $68.55 | $51.76 | 2,183,460 |
| 2022-03-03 | $68.25 | $69.40 | $67.71 | $68.58 | $51.79 | 2,614,780 |
| 2022-03-02 | $68.91 | $69.23 | $67.90 | $68.23 | $51.52 | 2,132,340 |
| 2022-03-01 | $70.94 | $72.00 | $68.70 | $69.29 | $52.32 | 2,063,800 |
| 2022-02-28 | $70.35 | $71.15 | $69.35 | $70.40 | $53.16 | 1,324,260 |
| 2022-02-25 | $69.18 | $71.49 | $68.01 | $70.84 | $53.49 | 4,411,330 |
| 2022-02-24 | $70.40 | $70.68 | $67.33 | $68.86 | $52.00 | 3,395,040 |
| 2022-02-23 | $70.80 | $73.25 | $70.38 | $70.62 | $53.33 | 2,853,840 |
| 2022-02-22 | $72.99 | $72.99 | $69.81 | $70.82 | $53.48 | 2,146,880 |
| 2022-02-21 | $70.60 | $72.60 | $69.63 | $72.48 | $54.73 | 1,852,370 |
| 2022-02-18 | $68.92 | $70.15 | $68.70 | $70.15 | $52.97 | 1,499,320 |
| 2022-02-17 | $70.14 | $70.70 | $68.88 | $69.49 | $52.47 | 1,705,560 |
| 2022-02-16 | $69.89 | $70.99 | $69.22 | $70.50 | $53.24 | 1,668,720 |
| 2022-02-15 | $71.00 | $71.14 | $69.09 | $69.89 | $52.78 | 2,714,780 |
| 2022-02-14 | $72.12 | $73.12 | $70.40 | $70.88 | $53.52 | 2,920,990 |
| 2022-02-11 | $72.25 | $74.46 | $71.49 | $73.00 | $55.12 | 1,824,120 |
| 2022-02-10 | $74.00 | $74.00 | $71.08 | $72.62 | $54.84 | 2,036,200 |
| 2022-02-09 | $71.27 | $73.94 | $71.27 | $73.72 | $55.67 | 2,274,140 |
| 2022-02-08 | $72.50 | $72.55 | $69.70 | $71.85 | $54.26 | 2,691,210 |
| 2022-02-07 | $73.71 | $76.50 | $71.96 | $72.09 | $54.44 | 2,130,240 |
| 2022-02-04 | $72.76 | $72.76 | $72.76 | $72.76 | $54.94 | 0 |
| 2022-02-03 | $72.76 | $72.76 | $72.76 | $72.76 | $54.94 | 0 |
| 2022-02-02 | $72.76 | $72.76 | $72.76 | $72.76 | $54.94 | 0 |
| 2022-02-01 | $72.76 | $72.76 | $72.76 | $72.76 | $54.94 | 0 |
| 2022-01-28 | $74.24 | $76.00 | $72.50 | $72.76 | $54.94 | 3,899,590 |
| 2022-01-27 | $74.30 | $75.50 | $73.00 | $73.42 | $55.44 | 2,678,760 |
| 2022-01-26 | $75.95 | $76.87 | $74.28 | $75.25 | $56.82 | 2,613,620 |
| 2022-01-25 | $76.40 | $77.74 | $74.66 | $75.12 | $56.72 | 2,964,640 |
| 2022-01-24 | $76.00 | $78.30 | $75.71 | $77.00 | $58.14 | 3,691,680 |
| 2022-01-21 | $77.30 | $78.66 | $75.41 | $76.05 | $57.43 | 3,846,030 |
| 2022-01-20 | $75.12 | $80.20 | $74.00 | $77.22 | $58.31 | 5,611,160 |
| 2022-01-19 | $73.45 | $77.20 | $73.27 | $75.12 | $56.72 | 5,768,140 |
| 2022-01-18 | $73.98 | $74.80 | $71.86 | $72.95 | $55.09 | 4,878,220 |
| 2022-01-17 | $74.20 | $74.67 | $70.68 | $73.76 | $55.70 | 6,505,670 |
| 2022-01-14 | $72.90 | $75.10 | $71.85 | $73.66 | $55.62 | 6,248,150 |
| 2022-01-13 | $75.00 | $75.00 | $70.88 | $71.85 | $54.26 | 5,359,160 |
| 2022-01-12 | $77.00 | $77.00 | $73.50 | $74.63 | $56.35 | 3,289,760 |
| 2022-01-11 | $76.89 | $78.13 | $75.80 | $76.00 | $57.39 | 3,284,810 |
| 2022-01-10 | $76.06 | $78.43 | $75.13 | $77.00 | $58.14 | 5,023,920 |
| 2022-01-07 | $76.20 | $78.99 | $75.35 | $76.45 | $57.73 | 3,791,760 |
| 2022-01-06 | $75.41 | $76.99 | $74.50 | $76.00 | $57.39 | 2,560,890 |
| 2022-01-05 | $76.53 | $76.80 | $74.53 | $76.00 | $57.39 | 3,347,440 |
| 2022-01-04 | $78.00 | $78.00 | $75.00 | $76.53 | $57.79 | 2,392,010 |
| 2022-01-03 | $77.16 | $77.16 | $77.16 | $77.16 | $58.27 | 0 |
| 2021-12-31 | $77.58 | $77.95 | $75.97 | $77.16 | $58.27 | 3,762,660 |
| 2021-12-30 | $78.28 | $78.72 | $76.30 | $76.96 | $58.11 | 3,016,930 |
| 2021-12-29 | $76.20 | $79.64 | $76.20 | $77.56 | $58.57 | 4,949,870 |
| 2021-12-28 | $74.50 | $76.98 | $74.50 | $76.90 | $58.07 | 2,805,190 |
| 2021-12-27 | $73.79 | $77.26 | $73.22 | $75.84 | $57.27 | 4,074,980 |
| 2021-12-24 | $71.69 | $74.80 | $71.40 | $74.05 | $55.92 | 2,121,080 |
| 2021-12-23 | $72.00 | $72.80 | $70.80 | $72.43 | $54.69 | 2,298,400 |
| 2021-12-22 | $71.01 | $73.50 | $70.16 | $72.72 | $54.91 | 2,960,150 |
| 2021-12-21 | $67.65 | $71.60 | $67.65 | $71.35 | $53.88 | 3,117,630 |
| 2021-12-20 | $67.60 | $70.10 | $67.20 | $68.58 | $51.79 | 3,006,140 |
| 2021-12-17 | $68.80 | $70.66 | $68.57 | $68.86 | $52.00 | 1,980,680 |
| 2021-12-16 | $71.26 | $71.30 | $68.76 | $70.00 | $52.86 | 2,682,390 |
| 2021-12-15 | $67.95 | $70.72 | $67.95 | $70.72 | $53.40 | 4,909,390 |
| 2021-12-14 | $73.50 | $73.50 | $69.68 | $69.96 | $52.83 | 6,375,650 |
| 2021-12-13 | $73.80 | $77.03 | $73.40 | $74.09 | $55.95 | 7,655,310 |
| 2021-12-07 | $71.88 | $76.80 | $71.88 | $73.52 | $55.52 | 10,673,100 |
| 2021-12-06 | $67.55 | $72.50 | $67.55 | $70.30 | $53.09 | 6,367,770 |
| 2021-12-03 | $67.55 | $67.55 | $67.55 | $67.55 | $51.01 | 2,084,540 |
| 2021-12-02 | $66.05 | $66.05 | $66.05 | $66.05 | $49.88 | 1,596,740 |
| 2021-12-01 | $67.05 | $67.40 | $65.68 | $66.36 | $50.11 | 1,798,510 |
| 2021-11-30 | $67.24 | $68.70 | $66.25 | $66.95 | $50.56 | 2,407,550 |
| 2021-11-29 | $66.82 | $67.86 | $65.88 | $67.40 | $50.90 | 1,780,650 |
| 2021-11-26 | $68.08 | $68.90 | $67.36 | $67.65 | $51.08 | 1,956,750 |
| 2021-11-25 | $68.59 | $69.13 | $67.31 | $68.45 | $51.69 | 1,354,880 |
| 2021-11-24 | $69.29 | $69.30 | $67.74 | $68.85 | $51.99 | 1,848,700 |
| 2021-11-23 | $70.10 | $71.96 | $68.61 | $69.41 | $52.41 | 3,401,720 |
| 2021-11-22 | $69.00 | $71.24 | $68.12 | $71.00 | $53.61 | 4,468,120 |
| 2021-11-19 | $67.90 | $69.60 | $66.89 | $68.75 | $51.91 | 3,634,250 |
| 2021-11-18 | $69.02 | $70.55 | $67.71 | $67.90 | $51.27 | 2,077,230 |
| 2021-11-17 | $70.65 | $70.65 | $68.30 | $69.54 | $52.51 | 3,355,390 |
| 2021-11-16 | $69.54 | $72.19 | $69.30 | $69.95 | $52.82 | 5,081,240 |
| 2021-11-15 | $68.62 | $71.50 | $68.00 | $69.52 | $52.50 | 4,189,370 |
| 2021-11-12 | $69.34 | $69.93 | $66.59 | $67.54 | $51.00 | 4,888,280 |
| 2021-11-11 | $65.00 | $69.97 | $64.11 | $68.73 | $51.90 | 8,371,120 |
| 2021-11-10 | $65.00 | $65.00 | $62.38 | $64.10 | $48.40 | 3,347,500 |
| 2021-11-09 | $64.59 | $65.47 | $63.50 | $65.08 | $49.14 | 2,791,760 |
| 2021-11-08 | $65.00 | $65.47 | $63.61 | $64.40 | $48.63 | 2,381,360 |
| 2021-11-05 | $67.35 | $67.35 | $67.35 | $67.35 | $50.86 | 4,809,970 |
| 2021-11-04 | $63.54 | $67.45 | $63.54 | $67.35 | $50.86 | 4,462,780 |
| 2021-11-03 | $64.73 | $65.48 | $63.00 | $63.43 | $47.90 | 2,910,490 |
| 2021-11-02 | $65.40 | $66.35 | $63.40 | $64.56 | $48.75 | 5,228,730 |
| 2021-11-01 | $62.97 | $64.62 | $61.30 | $63.96 | $48.30 | 3,864,010 |
| 2021-10-29 | $63.12 | $63.48 | $60.88 | $62.24 | $47.00 | 4,889,980 |
| 2021-10-28 | $61.52 | $66.50 | $61.52 | $63.00 | $47.57 | 10,005,420 |
| 2021-10-27 | $59.90 | $61.53 | $59.86 | $61.15 | $46.18 | 3,681,560 |
| 2021-10-26 | $61.80 | $61.80 | $59.00 | $60.43 | $45.63 | 4,101,490 |
| 2021-10-25 | $64.73 | $64.89 | $61.00 | $61.20 | $46.21 | 5,176,200 |
| 2021-10-22 | $62.79 | $66.67 | $62.16 | $65.00 | $49.08 | 6,020,920 |
| 2021-10-21 | $60.83 | $63.49 | $59.85 | $62.78 | $47.41 | 3,644,010 |
| 2021-10-20 | $61.25 | $61.88 | $60.20 | $61.00 | $46.06 | 1,651,260 |
| 2021-10-19 | $58.75 | $61.64 | $58.51 | $61.30 | $46.29 | 3,008,700 |
| 2021-10-18 | $59.60 | $59.77 | $57.95 | $58.66 | $44.30 | 2,129,970 |
| 2021-10-15 | $59.70 | $60.50 | $59.28 | $59.30 | $44.78 | 2,636,400 |
| 2021-10-14 | $60.71 | $60.81 | $59.52 | $60.00 | $45.31 | 1,418,080 |
| 2021-10-13 | $60.19 | $60.79 | $59.64 | $60.32 | $45.55 | 1,886,450 |
| 2021-10-12 | $60.80 | $61.28 | $59.61 | $60.19 | $45.45 | 1,768,120 |
| 2021-10-11 | $60.50 | $62.80 | $60.18 | $61.00 | $46.06 | 2,560,450 |
| 2021-09-30 | $58.88 | $60.27 | $58.50 | $60.00 | $45.31 | 2,015,140 |
| 2021-09-29 | $60.84 | $60.88 | $57.98 | $59.01 | $44.56 | 2,797,970 |
| 2021-09-28 | $59.33 | $62.12 | $58.30 | $61.13 | $46.16 | 4,651,520 |
| 2021-09-27 | $59.44 | $60.82 | $57.71 | $60.00 | $45.31 | 4,695,030 |
| 2021-09-24 | $58.73 | $60.49 | $58.60 | $59.99 | $45.30 | 3,355,550 |
| 2021-09-23 | $61.00 | $62.60 | $58.58 | $59.38 | $44.84 | 4,649,030 |
| 2021-09-22 | $61.75 | $61.75 | $58.96 | $60.00 | $45.31 | 5,845,610 |
| 2021-09-21 | $63.33 | $63.33 | $63.33 | $63.33 | $47.82 | 0 |
| 2021-09-20 | $63.33 | $63.33 | $63.33 | $63.33 | $47.82 | 0 |
| 2021-09-17 | $63.99 | $64.18 | $61.72 | $63.33 | $47.82 | 3,243,300 |
| 2021-09-16 | $65.64 | $67.59 | $63.20 | $65.00 | $49.08 | 3,633,970 |
| 2021-09-15 | $67.86 | $67.96 | $64.64 | $65.19 | $49.23 | 2,469,510 |
| 2021-09-14 | $66.04 | $67.85 | $65.59 | $67.25 | $50.78 | 2,763,040 |
| 2021-09-13 | $67.70 | $67.71 | $65.49 | $65.87 | $49.74 | 2,548,690 |
| 2021-09-09 | $69.50 | $69.79 | $67.70 | $68.06 | $51.39 | 2,575,910 |
| 2021-09-08 | $68.17 | $70.50 | $68.15 | $70.14 | $52.96 | 2,195,110 |
| 2021-09-07 | $68.21 | $70.89 | $67.88 | $68.92 | $52.04 | 2,777,460 |
| 2021-09-06 | $69.98 | $71.90 | $68.00 | $68.15 | $51.46 | 3,971,480 |
| 2021-09-03 | $66.99 | $70.50 | $65.80 | $70.30 | $53.09 | 3,463,220 |
| 2021-09-02 | $65.84 | $67.86 | $65.09 | $67.35 | $50.86 | 3,625,910 |
| 2021-09-01 | $68.95 | $68.98 | $65.38 | $66.50 | $50.22 | 5,018,610 |
| 2021-08-31 | $69.72 | $71.05 | $66.00 | $68.81 | $51.96 | 4,909,620 |
| 2021-08-30 | $73.00 | $73.62 | $69.00 | $69.46 | $52.45 | 4,862,040 |
| 2021-08-27 | $73.86 | $74.25 | $72.05 | $73.65 | $55.61 | 1,668,120 |
| 2021-08-26 | $75.65 | $75.65 | $72.21 | $73.90 | $55.80 | 1,581,680 |
| 2021-08-25 | $74.99 | $75.68 | $73.27 | $75.00 | $56.63 | 2,194,050 |
| 2021-08-24 | $74.35 | $75.62 | $72.25 | $74.70 | $56.41 | 2,998,450 |
| 2021-08-23 | $72.48 | $74.30 | $72.30 | $73.65 | $55.61 | 2,297,600 |
| 2021-08-20 | $75.60 | $75.60 | $71.50 | $72.67 | $54.87 | 4,240,230 |
| 2021-08-19 | $71.70 | $75.23 | $71.30 | $74.20 | $56.03 | 5,845,610 |
| 2021-08-18 | $70.49 | $71.16 | $68.65 | $70.47 | $53.21 | 2,305,180 |
| 2021-08-17 | $73.00 | $73.16 | $70.27 | $72.23 | $54.54 | 1,829,750 |
| 2021-08-16 | $73.01 | $74.20 | $71.39 | $73.21 | $55.28 | 2,753,450 |
| 2021-08-13 | $72.13 | $73.50 | $70.92 | $72.00 | $54.37 | 2,646,840 |
| 2021-08-12 | $73.57 | $74.56 | $70.85 | $72.13 | $54.47 | 4,058,590 |
| 2021-08-11 | $72.00 | $78.18 | $72.00 | $73.50 | $55.50 | 6,851,320 |
| 2021-08-10 | $72.50 | $73.69 | $70.56 | $71.73 | $54.17 | 2,332,500 |
| 2021-08-09 | $71.76 | $73.25 | $69.82 | $72.69 | $54.89 | 2,716,880 |
| 2021-08-06 | $72.01 | $73.87 | $70.41 | $71.92 | $54.31 | 3,498,920 |
| 2021-08-05 | $67.38 | $72.46 | $67.05 | $71.36 | $53.89 | 3,557,580 |
| 2021-08-04 | $69.48 | $69.48 | $66.84 | $68.20 | $51.50 | 3,369,890 |
| 2021-08-03 | $65.36 | $69.99 | $65.36 | $69.62 | $52.57 | 5,381,560 |
| 2021-08-02 | $65.95 | $66.66 | $60.00 | $65.48 | $49.45 | 6,249,610 |
| 2021-07-30 | $69.00 | $69.24 | $64.80 | $64.84 | $48.96 | 4,155,560 |
| 2021-07-29 | $65.80 | $69.42 | $64.51 | $69.00 | $52.10 | 3,188,430 |
| 2021-07-28 | $62.93 | $66.10 | $62.31 | $65.80 | $49.69 | 4,312,190 |
| 2021-07-27 | $69.78 | $69.98 | $63.01 | $63.10 | $47.65 | 8,288,510 |
| 2021-07-26 | $71.00 | $71.17 | $68.50 | $69.57 | $52.53 | 4,212,140 |
| 2021-07-23 | $70.50 | $72.64 | $69.89 | $70.70 | $53.39 | 4,479,190 |
| 2021-07-22 | $71.00 | $71.48 | $69.80 | $70.10 | $52.93 | 3,019,340 |
| 2021-07-21 | $71.57 | $72.15 | $70.01 | $71.21 | $53.77 | 2,092,950 |
| 2021-07-20 | $70.95 | $71.35 | $69.87 | $71.30 | $53.84 | 1,583,610 |
| 2021-07-19 | $70.99 | $71.40 | $69.00 | $71.00 | $53.61 | 1,476,710 |
| 2021-07-16 | $72.67 | $72.70 | $69.82 | $71.00 | $53.61 | 3,022,210 |
| 2021-07-15 | $73.00 | $73.00 | $70.10 | $72.69 | $54.89 | 1,731,060 |
| 2021-07-14 | $73.26 | $73.47 | $71.68 | $73.00 | $55.12 | 1,633,090 |
| 2021-07-13 | $72.80 | $74.69 | $72.30 | $73.45 | $55.46 | 1,531,560 |
| 2021-07-12 | $74.01 | $74.76 | $72.51 | $72.74 | $54.93 | 2,698,850 |
| 2021-07-09 | $74.35 | $74.99 | $72.01 | $74.07 | $55.93 | 2,039,230 |
| 2021-07-08 | $76.88 | $78.30 | $74.30 | $74.50 | $56.26 | 1,888,780 |
| 2021-07-07 | $74.50 | $78.56 | $73.49 | $77.09 | $58.21 | 3,081,620 |
| 2021-07-06 | $73.89 | $75.38 | $72.52 | $74.40 | $56.18 | 2,964,970 |
| 2021-07-05 | $73.10 | $76.38 | $72.73 | $73.89 | $55.80 | 3,512,590 |
| 2021-07-01 | $77.10 | $77.29 | $75.18 | $75.91 | $57.32 | 1,780,450 |
| 2021-06-30 | $78.02 | $78.85 | $75.68 | $77.28 | $58.36 | 2,922,050 |
| 2021-06-29 | $82.06 | $82.06 | $78.60 | $78.86 | $59.55 | 1,520,210 |
| 2021-06-28 | $81.11 | $81.75 | $80.20 | $81.33 | $61.41 | 1,576,990 |
| 2021-06-25 | $80.39 | $81.75 | $79.52 | $81.18 | $61.30 | 1,813,710 |
| 2021-06-24 | $80.53 | $81.70 | $78.13 | $81.20 | $61.32 | 1,884,100 |
| 2021-06-23 | $76.45 | $80.88 | $75.51 | $80.55 | $60.83 | 3,145,420 |
| 2021-06-22 | $78.02 | $78.02 | $75.40 | $75.95 | $56.73 | 2,189,910 |
| 2021-06-21 | $78.85 | $79.18 | $77.00 | $77.47 | $57.87 | 2,039,470 |
| 2021-06-18 | $76.68 | $80.54 | $76.68 | $80.00 | $59.76 | 1,761,670 |
| 2021-06-17 | $78.51 | $79.13 | $76.50 | $78.55 | $58.67 | 1,601,100 |
| 2021-06-16 | $83.00 | $83.88 | $76.48 | $78.10 | $58.34 | 2,668,870 |
| 2021-06-15 | $76.88 | $80.81 | $75.90 | $80.68 | $60.27 | 4,832,450 |
| 2021-06-14 | $77.41 | $77.41 | $77.41 | $77.41 | $57.82 | 0 |
| 2021-06-11 | $78.88 | $79.66 | $75.80 | $77.41 | $57.82 | 4,212,890 |
| 2021-06-10 | $80.05 | $81.28 | $78.55 | $78.88 | $58.92 | 2,796,080 |
| 2021-06-09 | $83.05 | $83.82 | $80.67 | $81.20 | $60.65 | 2,360,270 |
| 2021-06-08 | $85.50 | $86.00 | $82.90 | $83.90 | $62.67 | 1,780,340 |
| 2021-06-07 | $85.11 | $85.88 | $83.00 | $84.63 | $63.22 | 2,407,460 |
| 2021-06-04 | $82.25 | $84.00 | $82.06 | $83.86 | $62.64 | 2,011,280 |
| 2021-06-03 | $78.63 | $83.18 | $78.02 | $82.32 | $61.49 | 3,117,940 |
| 2021-06-02 | $79.87 | $79.95 | $78.01 | $79.30 | $59.23 | 1,768,360 |
| 2021-06-01 | $79.60 | $80.77 | $78.71 | $80.35 | $60.02 | 1,943,040 |
| 2021-05-31 | $79.70 | $81.17 | $79.10 | $80.39 | $60.05 | 2,176,950 |
| 2021-05-28 | $81.04 | $81.64 | $79.80 | $80.36 | $60.03 | 1,318,290 |
| 2021-05-27 | $80.23 | $81.90 | $79.50 | $81.90 | $61.18 | 1,863,920 |
| 2021-05-26 | $82.00 | $82.00 | $79.25 | $80.00 | $59.76 | 1,438,330 |
| 2021-05-25 | $80.55 | $82.84 | $80.11 | $81.76 | $61.07 | 1,887,300 |
| 2021-05-24 | $78.77 | $81.23 | $78.77 | $80.55 | $60.17 | 1,286,470 |
| 2021-05-21 | $81.14 | $81.50 | $78.20 | $79.42 | $59.32 | 1,322,130 |
| 2021-05-20 | $80.60 | $81.30 | $79.36 | $80.65 | $60.24 | 1,116,190 |
| 2021-05-19 | $80.94 | $81.57 | $79.80 | $80.18 | $59.89 | 1,226,150 |
| 2021-05-18 | $80.69 | $81.79 | $79.50 | $81.21 | $60.66 | 1,301,840 |
| 2021-05-17 | $75.10 | $80.92 | $75.10 | $80.70 | $60.28 | 2,738,800 |
| 2021-05-14 | $73.54 | $76.05 | $73.35 | $75.66 | $56.52 | 1,830,260 |
| 2021-05-13 | $74.77 | $75.29 | $72.22 | $73.96 | $55.25 | 3,181,100 |
| 2021-05-12 | $76.04 | $76.90 | $73.33 | $75.11 | $56.10 | 3,455,380 |
| 2021-05-11 | $79.04 | $79.70 | $75.80 | $76.95 | $57.48 | 2,757,630 |
| 2021-05-10 | $80.62 | $81.20 | $77.21 | $78.89 | $58.93 | 2,591,840 |
| 2021-05-07 | $81.35 | $83.35 | $79.77 | $79.90 | $59.68 | 1,913,900 |
| 2021-05-06 | $80.52 | $84.16 | $79.80 | $81.45 | $60.84 | 3,627,830 |
| 2021-05-05 | $80.25 | $80.25 | $80.25 | $80.25 | $59.94 | 0 |
| 2021-05-04 | $80.25 | $80.25 | $80.25 | $80.25 | $59.94 | 0 |
| 2021-04-30 | $78.50 | $81.54 | $77.87 | $80.25 | $59.94 | 3,728,910 |
| 2021-04-29 | $79.68 | $80.47 | $78.90 | $79.16 | $59.13 | 4,400,370 |
| 2021-04-28 | $82.26 | $84.56 | $79.31 | $79.89 | $59.67 | 2,907,030 |
| 2021-04-27 | $82.38 | $84.88 | $82.03 | $83.16 | $62.12 | 1,768,720 |
| 2021-04-26 | $84.20 | $84.39 | $81.90 | $82.50 | $61.62 | 1,464,710 |
| 2021-04-23 | $83.39 | $83.95 | $82.22 | $83.41 | $62.30 | 1,326,610 |
| 2021-04-22 | $81.40 | $84.27 | $79.86 | $83.38 | $62.28 | 1,743,290 |
| 2021-04-21 | $79.31 | $82.30 | $79.31 | $81.26 | $60.70 | 1,262,480 |
| 2021-04-20 | $81.06 | $81.90 | $79.88 | $81.04 | $60.53 | 1,756,080 |
| 2021-04-19 | $81.90 | $82.76 | $79.90 | $80.94 | $60.46 | 2,294,950 |
| 2021-04-16 | $79.90 | $82.00 | $79.00 | $81.98 | $61.24 | 1,296,970 |
| 2021-04-15 | $83.29 | $83.37 | $77.65 | $80.12 | $59.85 | 2,292,420 |
| 2021-04-14 | $80.33 | $83.50 | $80.00 | $82.84 | $61.88 | 1,638,020 |
| 2021-04-13 | $81.00 | $83.44 | $79.90 | $80.75 | $60.32 | 1,911,540 |
| 2021-04-12 | $84.66 | $85.00 | $78.20 | $80.82 | $60.37 | 3,278,520 |
| 2021-04-09 | $82.58 | $84.35 | $82.57 | $84.07 | $62.80 | 1,311,980 |
| 2021-04-08 | $81.47 | $83.50 | $80.07 | $83.41 | $62.30 | 2,386,360 |
| 2021-04-07 | $81.50 | $82.20 | $79.57 | $80.70 | $60.28 | 1,547,780 |
| 2021-04-06 | $81.72 | $84.48 | $80.55 | $81.09 | $60.57 | 1,767,830 |
| 2021-04-05 | $81.31 | $81.31 | $81.31 | $81.31 | $60.74 | 0 |
| 2021-04-02 | $81.31 | $83.55 | $81.20 | $81.31 | $60.74 | 1,362,080 |
| 2021-04-01 | $80.99 | $82.50 | $79.71 | $82.10 | $61.33 | 1,558,740 |
| 2021-03-31 | $80.14 | $80.79 | $79.06 | $80.56 | $60.18 | 1,418,190 |
| 2021-03-30 | $80.45 | $82.46 | $79.00 | $79.50 | $59.38 | 2,839,900 |
| 2021-03-29 | $81.52 | $81.75 | $78.26 | $81.55 | $60.91 | 2,180,770 |
| 2021-03-26 | $78.99 | $81.86 | $78.42 | $81.75 | $61.06 | 3,589,900 |
| 2021-03-25 | $77.52 | $80.60 | $77.52 | $78.53 | $58.66 | 3,588,380 |
| 2021-03-24 | $80.80 | $80.80 | $76.71 | $78.39 | $58.55 | 2,192,790 |
| 2021-03-23 | $80.01 | $80.01 | $77.60 | $79.60 | $59.46 | 2,532,470 |
| 2021-03-22 | $77.89 | $81.26 | $77.23 | $79.06 | $59.05 | 3,689,160 |
| 2021-03-19 | $77.10 | $79.30 | $76.81 | $78.40 | $58.56 | 2,106,090 |
| 2021-03-18 | $75.51 | $79.00 | $75.42 | $78.18 | $58.40 | 2,675,320 |
| 2021-03-17 | $74.79 | $76.10 | $74.05 | $75.37 | $56.30 | 2,615,310 |
| 2021-03-16 | $72.36 | $75.89 | $72.10 | $74.20 | $55.42 | 2,500,450 |
| 2021-03-15 | $71.04 | $73.22 | $71.04 | $71.88 | $53.69 | 2,057,320 |
| 2021-03-12 | $73.95 | $73.95 | $71.00 | $72.51 | $54.16 | 2,649,580 |
| 2021-03-11 | $71.20 | $74.30 | $71.20 | $73.47 | $54.88 | 2,488,550 |
| 2021-03-10 | $72.53 | $74.57 | $69.61 | $71.03 | $53.06 | 3,323,720 |
| 2021-03-09 | $72.65 | $75.30 | $72.05 | $72.21 | $53.94 | 3,695,630 |
| 2021-03-08 | $76.54 | $79.00 | $73.71 | $73.78 | $55.11 | 3,904,570 |
| 2021-03-05 | $73.12 | $77.60 | $72.53 | $75.85 | $56.66 | 3,456,250 |
| 2021-03-04 | $74.10 | $74.98 | $72.90 | $74.60 | $55.72 | 2,847,950 |
| 2021-03-03 | $73.15 | $76.28 | $72.16 | $74.12 | $55.36 | 4,430,440 |
| 2021-03-02 | $75.63 | $75.65 | $72.00 | $73.29 | $54.74 | 4,659,990 |
| 2021-03-01 | $75.00 | $75.10 | $73.29 | $74.90 | $55.95 | 3,045,040 |
| 2021-02-26 | $74.50 | $75.55 | $73.68 | $75.24 | $56.20 | 3,288,330 |
| 2021-02-25 | $76.99 | $76.99 | $74.65 | $76.07 | $56.82 | 3,806,690 |
| 2021-02-24 | $78.22 | $78.26 | $74.06 | $76.22 | $56.93 | 5,144,380 |
| 2021-02-23 | $78.48 | $79.10 | $76.90 | $76.98 | $57.50 | 3,810,950 |
| 2021-02-22 | $81.69 | $82.10 | $77.57 | $78.60 | $58.71 | 5,257,500 |
| 2021-02-19 | $87.43 | $87.43 | $81.00 | $82.47 | $61.60 | 4,577,980 |
| 2021-02-18 | $90.44 | $90.44 | $85.01 | $87.43 | $65.31 | 4,104,030 |
| 2021-02-17 | $88.70 | $88.70 | $88.70 | $88.70 | $66.26 | 0 |
| 2021-02-16 | $88.70 | $88.70 | $88.70 | $88.70 | $66.26 | 0 |
| 2021-02-15 | $88.70 | $88.70 | $88.70 | $88.70 | $66.26 | 0 |
| 2021-02-12 | $88.70 | $88.70 | $88.70 | $88.70 | $66.26 | 0 |
| 2021-02-11 | $88.70 | $88.70 | $88.70 | $88.70 | $66.26 | 0 |
| 2021-02-10 | $88.46 | $89.89 | $87.06 | $88.70 | $66.26 | 2,938,420 |
| 2021-02-09 | $89.19 | $90.19 | $88.21 | $88.51 | $66.11 | 2,902,570 |
| 2021-02-08 | $87.70 | $91.20 | $87.24 | $89.50 | $66.85 | 4,575,020 |
| 2021-02-05 | $87.69 | $90.45 | $85.80 | $87.68 | $65.49 | 4,439,710 |
| 2021-02-04 | $86.60 | $88.22 | $85.00 | $87.31 | $65.22 | 5,856,200 |
| 2021-02-03 | $83.01 | $87.47 | $82.85 | $86.80 | $64.84 | 6,423,330 |
| 2021-02-02 | $76.52 | $84.44 | $76.52 | $81.78 | $61.09 | 8,216,670 |
| 2021-02-01 | $72.76 | $76.95 | $72.76 | $76.76 | $57.34 | 4,641,210 |
| 2021-01-29 | $73.89 | $75.66 | $72.70 | $73.59 | $54.97 | 3,369,020 |
| 2021-01-28 | $75.35 | $76.44 | $73.05 | $74.16 | $55.39 | 3,086,650 |
| 2021-01-27 | $75.27 | $77.68 | $75.00 | $76.70 | $57.29 | 4,466,060 |
| 2021-01-26 | $76.73 | $78.45 | $74.54 | $75.83 | $56.64 | 3,745,260 |
| 2021-01-25 | $77.50 | $78.35 | $75.88 | $76.44 | $57.10 | 4,079,390 |
| 2021-01-22 | $76.78 | $77.68 | $75.60 | $77.28 | $57.73 | 3,780,140 |
| 2021-01-21 | $76.50 | $78.35 | $75.01 | $76.36 | $57.04 | 4,184,800 |
| 2021-01-20 | $74.33 | $77.47 | $73.81 | $76.80 | $57.37 | 3,051,690 |
| 2021-01-19 | $77.10 | $77.72 | $73.31 | $74.80 | $55.87 | 4,269,950 |
| 2021-01-18 | $77.34 | $79.00 | $74.23 | $77.11 | $57.60 | 4,276,480 |
| 2021-01-15 | $75.49 | $77.91 | $73.02 | $77.25 | $57.70 | 5,080,480 |
| 2021-01-14 | $72.01 | $77.00 | $72.00 | $75.33 | $56.27 | 4,034,410 |
| 2021-01-13 | $74.70 | $75.40 | $71.43 | $72.25 | $53.97 | 3,689,620 |
| 2021-01-12 | $72.48 | $74.73 | $70.68 | $73.96 | $55.25 | 4,639,310 |
| 2021-01-11 | $70.08 | $73.30 | $70.07 | $72.52 | $54.17 | 4,718,210 |
| 2021-01-08 | $72.80 | $74.30 | $70.21 | $70.82 | $52.90 | 4,879,000 |
| 2021-01-07 | $73.62 | $74.69 | $71.27 | $73.19 | $54.67 | 4,410,750 |
| 2021-01-06 | $73.05 | $73.28 | $69.73 | $72.58 | $54.21 | 5,031,570 |
| 2021-01-05 | $70.28 | $72.35 | $68.60 | $71.86 | $53.68 | 5,208,570 |
| 2021-01-04 | $70.68 | $71.32 | $67.00 | $70.74 | $52.84 | 8,105,590 |
| 2021-01-01 | $70.51 | $70.51 | $70.51 | $70.51 | $52.67 | 0 |
| 2020-12-31 | $70.20 | $71.56 | $69.80 | $70.51 | $52.67 | 5,171,820 |
| 2020-12-30 | $68.44 | $70.17 | $67.25 | $69.52 | $51.93 | 5,072,380 |
| 2020-12-29 | $70.50 | $71.23 | $68.25 | $68.25 | $50.98 | 6,247,820 |
| 2020-12-28 | $70.01 | $71.30 | $68.79 | $70.14 | $52.39 | 9,938,320 |
| 2020-12-25 | $66.66 | $71.49 | $66.66 | $70.64 | $52.77 | 25,141,080 |
| 2020-12-24 | $75.00 | $77.15 | $73.26 | $74.06 | $55.32 | 2,622,240 |
| 2020-12-23 | $75.31 | $76.73 | $74.26 | $75.03 | $56.04 | 4,482,150 |
| 2020-12-22 | $78.73 | $78.73 | $74.00 | $76.75 | $57.33 | 6,391,140 |
| 2020-12-21 | $77.63 | $79.30 | $76.05 | $78.80 | $58.86 | 4,625,080 |
| 2020-12-18 | $75.92 | $77.02 | $75.52 | $76.36 | $57.04 | 2,148,880 |
| 2020-12-17 | $76.24 | $77.07 | $75.03 | $76.61 | $57.22 | 3,078,380 |
| 2020-12-16 | $75.02 | $76.30 | $74.80 | $75.48 | $56.38 | 1,604,500 |
| 2020-12-15 | $76.73 | $76.99 | $74.64 | $75.47 | $56.37 | 2,134,140 |
| 2020-12-14 | $74.70 | $77.77 | $74.20 | $76.73 | $57.31 | 2,342,430 |
| 2020-12-11 | $73.95 | $76.00 | $73.31 | $74.06 | $55.32 | 3,416,890 |
| 2020-12-10 | $73.51 | $74.94 | $72.81 | $73.14 | $54.63 | 2,231,590 |
| 2020-12-09 | $76.08 | $76.50 | $74.18 | $74.21 | $55.43 | 1,652,410 |
| 2020-12-08 | $77.50 | $77.50 | $74.90 | $75.45 | $56.36 | 2,277,120 |
| 2020-12-07 | $77.95 | $78.13 | $76.40 | $77.22 | $57.68 | 1,895,890 |
| 2020-12-04 | $77.42 | $77.77 | $76.10 | $77.28 | $57.73 | 1,947,170 |
| 2020-12-03 | $76.26 | $77.16 | $74.80 | $76.45 | $57.11 | 1,720,840 |
| 2020-12-02 | $76.29 | $77.48 | $74.81 | $75.50 | $56.40 | 2,261,970 |
| 2020-12-01 | $75.11 | $77.15 | $74.80 | $76.65 | $57.25 | 2,447,510 |
| 2020-11-30 | $77.85 | $78.00 | $74.31 | $76.00 | $56.77 | 5,111,320 |
| 2020-11-27 | $77.79 | $78.60 | $76.10 | $77.40 | $57.81 | 2,752,710 |
| 2020-11-26 | $78.20 | $78.95 | $75.00 | $77.89 | $58.18 | 3,361,460 |
| 2020-11-25 | $82.00 | $82.25 | $77.77 | $77.95 | $58.23 | 3,021,380 |
| 2020-11-24 | $82.12 | $83.06 | $81.20 | $82.40 | $61.55 | 1,875,740 |
| 2020-11-23 | $82.37 | $83.30 | $80.93 | $83.00 | $62.00 | 2,265,160 |
| 2020-11-20 | $81.31 | $83.78 | $80.70 | $82.56 | $61.67 | 3,540,670 |
| 2020-11-19 | $78.61 | $81.60 | $77.72 | $81.08 | $60.56 | 3,756,200 |
| 2020-11-18 | $81.55 | $83.00 | $77.38 | $78.99 | $59.00 | 4,239,140 |
| 2020-11-17 | $81.98 | $83.13 | $79.00 | $81.77 | $61.08 | 5,701,520 |
| 2020-11-16 | $81.02 | $82.42 | $80.00 | $80.91 | $60.44 | 4,450,850 |
| 2020-11-13 | $79.73 | $81.01 | $78.98 | $80.06 | $59.80 | 2,552,920 |
| 2020-11-12 | $79.06 | $82.44 | $78.86 | $79.73 | $59.56 | 3,861,390 |
| 2020-11-11 | $79.25 | $81.49 | $78.00 | $78.54 | $58.67 | 3,621,910 |
| 2020-11-10 | $78.09 | $80.08 | $77.05 | $78.90 | $58.94 | 4,156,390 |
| 2020-11-09 | $80.80 | $82.20 | $77.33 | $79.16 | $59.13 | 4,783,400 |
| 2020-11-06 | $78.32 | $80.38 | $77.00 | $79.70 | $59.53 | 3,549,730 |
| 2020-11-05 | $79.00 | $80.27 | $77.59 | $79.03 | $59.03 | 4,959,390 |
| 2020-11-04 | $78.00 | $79.45 | $77.13 | $77.87 | $58.17 | 4,787,630 |
| 2020-11-03 | $75.75 | $78.88 | $75.45 | $78.01 | $58.27 | 4,669,110 |
| 2020-11-02 | $72.88 | $77.50 | $71.67 | $76.17 | $56.90 | 6,367,250 |
| 2020-10-30 | $71.54 | $73.07 | $70.57 | $71.49 | $53.40 | 4,260,810 |
| 2020-10-29 | $70.81 | $72.68 | $70.40 | $71.40 | $53.33 | 6,853,480 |
| 2020-10-28 | $65.85 | $70.41 | $65.85 | $70.41 | $52.59 | 3,949,800 |
| 2020-10-27 | $62.55 | $64.17 | $61.07 | $64.01 | $47.81 | 2,024,460 |
| 2020-10-26 | $62.32 | $62.48 | $60.50 | $61.90 | $46.24 | 844,250 |
| 2020-10-23 | $63.50 | $64.79 | $62.20 | $62.32 | $46.55 | 809,960 |
| 2020-10-22 | $64.80 | $65.14 | $63.03 | $63.75 | $47.62 | 1,415,400 |
| 2020-10-21 | $64.77 | $67.30 | $64.38 | $65.37 | $48.83 | 1,909,500 |
| 2020-10-20 | $63.30 | $65.12 | $63.30 | $64.88 | $48.46 | 1,036,350 |
| 2020-10-19 | $64.99 | $65.80 | $63.88 | $64.28 | $48.01 | 2,536,120 |
| 2020-10-16 | $65.00 | $65.16 | $64.10 | $64.79 | $48.40 | 1,357,710 |
| 2020-10-15 | $63.69 | $64.85 | $63.69 | $64.31 | $48.04 | 2,035,580 |
| 2020-10-14 | $64.06 | $65.10 | $63.25 | $64.07 | $47.86 | 1,993,250 |
| 2020-10-13 | $63.04 | $63.60 | $62.21 | $63.55 | $47.47 | 1,708,990 |
| 2020-10-12 | $61.90 | $64.55 | $61.65 | $63.05 | $47.10 | 2,314,580 |
| 2020-10-09 | $61.18 | $62.33 | $60.67 | $61.80 | $46.16 | 1,963,690 |
| 2020-10-08 | $60.30 | $60.30 | $60.30 | $60.30 | $45.04 | 0 |
| 2020-10-07 | $60.30 | $60.30 | $60.30 | $60.30 | $45.04 | 0 |
| 2020-10-06 | $60.30 | $60.30 | $60.30 | $60.30 | $45.04 | 0 |
| 2020-10-05 | $60.30 | $60.30 | $60.30 | $60.30 | $45.04 | 0 |
| 2020-10-02 | $60.30 | $60.30 | $60.30 | $60.30 | $45.04 | 0 |
| 2020-10-01 | $60.30 | $60.30 | $60.30 | $60.30 | $45.04 | 0 |
| 2020-09-30 | $59.45 | $61.23 | $58.61 | $60.30 | $45.04 | 2,359,720 |
| 2020-09-29 | $61.58 | $61.58 | $58.90 | $59.10 | $44.15 | 3,627,000 |
| 2020-09-28 | $61.07 | $63.10 | $59.58 | $60.36 | $45.09 | 2,696,480 |
| 2020-09-25 | $61.43 | $61.95 | $59.36 | $60.92 | $45.51 | 3,796,560 |
| 2020-09-24 | $61.74 | $62.38 | $60.61 | $61.56 | $45.98 | 2,284,900 |
| 2020-09-23 | $62.94 | $63.06 | $61.88 | $62.20 | $46.46 | 862,970 |
| 2020-09-22 | $62.73 | $63.49 | $61.40 | $62.03 | $46.33 | 2,079,900 |
| 2020-09-21 | $63.22 | $63.72 | $61.76 | $62.30 | $46.54 | 1,837,370 |
| 2020-09-18 | $62.70 | $64.12 | $62.00 | $62.71 | $46.84 | 2,192,400 |
| 2020-09-17 | $62.47 | $64.31 | $61.88 | $63.73 | $47.60 | 1,128,080 |
| 2020-09-16 | $62.51 | $64.75 | $62.22 | $62.72 | $46.85 | 1,757,380 |
| 2020-09-15 | $63.17 | $63.70 | $61.20 | $62.88 | $46.97 | 1,681,320 |
| 2020-09-14 | $63.16 | $64.50 | $61.65 | $62.20 | $46.46 | 1,909,820 |
| 2020-09-11 | $62.52 | $62.84 | $60.81 | $62.52 | $46.70 | 3,293,500 |
| 2020-09-10 | $61.55 | $64.20 | $61.55 | $62.35 | $46.57 | 3,687,380 |
| 2020-09-09 | $63.27 | $64.26 | $60.09 | $61.51 | $45.95 | 2,791,800 |
| 2020-09-08 | $64.87 | $65.15 | $62.50 | $64.25 | $47.99 | 1,835,800 |
| 2020-09-07 | $65.85 | $67.38 | $64.53 | $64.87 | $48.46 | 1,864,400 |
| 2020-09-04 | $65.90 | $66.37 | $64.35 | $65.79 | $49.14 | 1,974,720 |
| 2020-09-03 | $66.64 | $68.40 | $66.16 | $67.48 | $50.41 | 2,598,300 |
| 2020-09-02 | $66.63 | $67.45 | $64.88 | $66.13 | $49.40 | 2,914,290 |
| 2020-09-01 | $66.50 | $66.92 | $65.45 | $66.61 | $49.76 | 1,762,260 |
| 2020-08-31 | $65.95 | $67.00 | $65.10 | $65.73 | $49.10 | 2,620,310 |
| 2020-08-28 | $63.75 | $66.79 | $63.38 | $66.36 | $49.57 | 2,997,190 |
| 2020-08-27 | $63.38 | $66.30 | $63.21 | $64.57 | $48.23 | 3,842,410 |
| 2020-08-26 | $62.90 | $64.68 | $62.70 | $63.24 | $47.24 | 3,430,410 |
| 2020-08-25 | $63.81 | $64.08 | $62.48 | $62.94 | $47.01 | 4,730,660 |
| 2020-08-24 | $65.26 | $66.37 | $63.53 | $64.32 | $48.04 | 5,226,150 |
| 2020-08-21 | $66.80 | $67.78 | $64.19 | $65.28 | $48.76 | 3,211,790 |
| 2020-08-20 | $67.80 | $69.21 | $64.64 | $64.88 | $48.46 | 7,376,700 |
| 2020-08-19 | $64.99 | $69.85 | $64.99 | $68.41 | $51.10 | 4,619,090 |
| 2020-08-18 | $66.85 | $68.40 | $66.65 | $67.81 | $50.65 | 3,401,390 |
| 2020-08-17 | $64.38 | $68.50 | $62.84 | $66.87 | $49.95 | 5,982,660 |
| 2020-08-14 | $61.01 | $66.50 | $61.00 | $64.49 | $48.17 | 6,680,000 |
| 2020-08-13 | $59.96 | $62.80 | $58.23 | $61.11 | $45.65 | 6,666,860 |
| 2020-08-12 | $63.50 | $63.50 | $58.00 | $59.98 | $44.80 | 8,222,530 |
| 2020-08-11 | $65.86 | $67.60 | $62.75 | $64.00 | $47.81 | 7,550,100 |
| 2020-08-10 | $62.60 | $66.55 | $61.80 | $65.65 | $49.04 | 6,337,220 |
| 2020-08-07 | $60.83 | $64.70 | $60.83 | $61.90 | $46.24 | 4,002,310 |
| 2020-08-06 | $61.10 | $61.89 | $58.98 | $61.15 | $45.68 | 3,620,790 |
| 2020-08-05 | $56.64 | $61.29 | $56.41 | $60.50 | $45.19 | 5,595,150 |
| 2020-08-04 | $57.99 | $58.69 | $56.71 | $57.10 | $42.65 | 3,551,340 |
| 2020-08-03 | $57.43 | $58.30 | $57.01 | $57.60 | $43.03 | 2,604,290 |
| 2020-07-31 | $57.44 | $59.82 | $56.61 | $57.20 | $42.73 | 3,422,790 |
| 2020-07-30 | $58.45 | $59.50 | $57.40 | $57.83 | $43.20 | 2,842,500 |
| 2020-07-29 | $57.04 | $58.16 | $56.26 | $58.00 | $43.32 | 3,068,210 |
| 2020-07-28 | $56.51 | $57.78 | $56.20 | $56.90 | $42.50 | 3,360,470 |
| 2020-07-27 | $56.80 | $57.96 | $55.39 | $56.16 | $41.95 | 5,763,220 |
| 2020-07-24 | $60.10 | $60.67 | $56.50 | $57.32 | $42.82 | 3,028,560 |
| 2020-07-23 | $59.15 | $60.70 | $58.42 | $60.30 | $45.04 | 2,761,070 |
| 2020-07-22 | $59.45 | $60.88 | $58.80 | $59.70 | $44.59 | 3,619,370 |
| 2020-07-21 | $57.90 | $60.09 | $57.70 | $59.60 | $44.52 | 4,554,060 |
| 2020-07-20 | $58.36 | $61.00 | $57.45 | $59.54 | $44.47 | 3,768,290 |
| 2020-07-17 | $58.74 | $60.00 | $57.22 | $58.36 | $43.59 | 4,018,760 |
| 2020-07-16 | $60.00 | $61.00 | $57.50 | $59.33 | $44.32 | 3,874,040 |
| 2020-07-15 | $58.58 | $61.00 | $58.00 | $60.55 | $45.23 | 3,841,300 |
| 2020-07-14 | $57.10 | $59.08 | $55.70 | $59.00 | $44.07 | 3,433,240 |
| 2020-07-13 | $53.50 | $57.35 | $53.40 | $57.14 | $42.68 | 3,763,530 |
| 2020-07-10 | $55.27 | $57.10 | $54.06 | $54.60 | $40.78 | 2,928,470 |
| 2020-07-09 | $54.15 | $55.40 | $53.40 | $55.20 | $41.23 | 4,631,200 |
| 2020-07-08 | $54.05 | $54.94 | $52.66 | $54.15 | $40.45 | 7,386,990 |
| 2020-07-07 | $49.47 | $56.04 | $49.20 | $55.30 | $41.31 | 9,293,270 |
| 2020-07-06 | $49.72 | $52.50 | $49.70 | $51.55 | $38.51 | 5,697,040 |
| 2020-07-03 | $49.54 | $49.70 | $47.95 | $49.17 | $36.73 | 6,547,120 |
| 2020-07-02 | $49.30 | $49.85 | $47.29 | $49.54 | $37.00 | 10,086,520 |
| 2020-07-01 | $45.56 | $49.51 | $45.49 | $49.51 | $36.98 | 9,481,850 |
| 2020-06-30 | $44.70 | $45.57 | $44.07 | $45.01 | $33.62 | 3,133,990 |
| 2020-06-29 | $45.70 | $45.70 | $43.15 | $44.65 | $33.35 | 3,328,050 |
| 2020-06-26 | $45.11 | $45.11 | $45.11 | $45.11 | $33.70 | 0 |
| 2020-06-25 | $45.11 | $45.11 | $45.11 | $45.11 | $33.70 | 0 |
| 2020-06-24 | $44.73 | $45.73 | $44.71 | $45.11 | $33.70 | 2,051,470 |
| 2020-06-23 | $44.89 | $45.20 | $44.22 | $45.02 | $33.63 | 2,750,830 |
| 2020-06-22 | $45.48 | $45.61 | $44.62 | $45.09 | $33.68 | 2,825,480 |
| 2020-06-19 | $45.37 | $46.50 | $45.12 | $45.94 | $34.32 | 2,531,070 |
| 2020-06-18 | $45.13 | $45.70 | $44.91 | $45.35 | $33.87 | 1,678,020 |
| 2020-06-17 | $44.93 | $45.50 | $44.05 | $45.48 | $33.97 | 2,372,990 |
| 2020-06-16 | $43.00 | $45.47 | $43.00 | $44.81 | $33.47 | 2,948,600 |
| 2020-06-15 | $42.80 | $43.50 | $42.60 | $42.91 | $32.05 | 2,633,100 |
| 2020-06-12 | $42.58 | $43.58 | $42.10 | $43.11 | $32.20 | 3,536,810 |
| 2020-06-11 | $45.06 | $45.06 | $43.18 | $43.72 | $32.66 | 4,222,290 |
| 2020-06-10 | $46.48 | $46.63 | $45.70 | $46.05 | $33.52 | 2,564,080 |
| 2020-06-09 | $46.65 | $46.90 | $45.71 | $46.48 | $33.84 | 2,135,560 |
| 2020-06-08 | $46.65 | $47.28 | $45.72 | $46.71 | $34.00 | 2,349,170 |
| 2020-06-05 | $47.31 | $47.69 | $46.00 | $46.44 | $33.81 | 2,251,240 |
| 2020-06-04 | $46.80 | $47.50 | $46.58 | $47.23 | $34.38 | 2,071,180 |
| 2020-06-03 | $47.18 | $47.72 | $46.50 | $47.00 | $34.22 | 2,671,960 |
| 2020-06-02 | $47.09 | $47.65 | $46.80 | $47.18 | $34.35 | 2,770,630 |
| 2020-06-01 | $47.74 | $48.37 | $46.70 | $47.10 | $34.29 | 4,994,190 |
| 2020-05-29 | $45.16 | $48.38 | $45.16 | $46.90 | $34.14 | 4,295,280 |
| 2020-05-28 | $45.89 | $47.63 | $45.05 | $45.55 | $33.16 | 4,691,640 |
| 2020-05-27 | $43.45 | $47.20 | $43.15 | $45.72 | $33.28 | 7,381,510 |
| 2020-05-26 | $43.06 | $43.67 | $42.85 | $43.40 | $31.59 | 1,845,780 |
| 2020-05-25 | $41.85 | $43.43 | $41.22 | $43.10 | $31.38 | 2,314,900 |
| 2020-05-22 | $42.71 | $42.90 | $41.32 | $42.00 | $30.58 | 2,703,950 |
| 2020-05-21 | $44.20 | $44.28 | $42.32 | $42.71 | $31.09 | 4,013,250 |
| 2020-05-20 | $45.90 | $46.00 | $43.00 | $44.40 | $32.32 | 4,647,170 |
| 2020-05-19 | $44.44 | $45.98 | $43.85 | $45.65 | $33.23 | 3,828,620 |
| 2020-05-18 | $42.15 | $43.75 | $41.79 | $43.69 | $31.81 | 2,711,260 |
| 2020-05-15 | $42.78 | $43.55 | $42.03 | $42.50 | $30.94 | 2,549,240 |
| 2020-05-14 | $43.00 | $43.18 | $42.40 | $42.82 | $31.17 | 1,833,370 |
| 2020-05-13 | $42.63 | $43.50 | $42.21 | $43.37 | $31.57 | 2,029,830 |
| 2020-05-12 | $42.29 | $42.88 | $41.93 | $42.62 | $31.03 | 2,396,700 |
| 2020-05-11 | $41.77 | $43.47 | $41.58 | $42.29 | $30.79 | 4,563,810 |
| 2020-05-08 | $39.55 | $41.96 | $39.50 | $41.35 | $30.10 | 3,633,180 |
| 2020-05-07 | $39.99 | $40.29 | $39.10 | $39.55 | $28.79 | 2,076,710 |
| 2020-05-06 | $39.70 | $40.30 | $38.61 | $39.96 | $29.09 | 2,077,650 |
| 2020-05-05 | $39.86 | $39.86 | $39.86 | $39.86 | $29.02 | 0 |
| 2020-05-04 | $39.86 | $39.86 | $39.86 | $39.86 | $29.02 | 0 |
| 2020-05-01 | $39.86 | $39.86 | $39.86 | $39.86 | $29.02 | 0 |
| 2020-04-30 | $39.59 | $40.60 | $39.50 | $39.86 | $29.02 | 1,784,140 |
| 2020-04-29 | $39.86 | $40.40 | $39.20 | $39.77 | $28.95 | 1,361,300 |
| 2020-04-28 | $40.00 | $40.43 | $39.24 | $40.21 | $29.27 | 2,194,900 |
| 2020-04-27 | $39.76 | $40.93 | $39.40 | $39.96 | $29.09 | 3,412,270 |
| 2020-04-24 | $40.62 | $41.51 | $39.20 | $40.26 | $29.31 | 3,184,150 |
| 2020-04-23 | $40.20 | $41.72 | $40.17 | $40.60 | $29.56 | 4,307,520 |
| 2020-04-22 | $38.60 | $39.35 | $38.22 | $39.22 | $28.55 | 1,720,410 |
| 2020-04-21 | $38.78 | $39.28 | $38.41 | $39.20 | $28.54 | 1,430,150 |
| 2020-04-20 | $38.12 | $39.36 | $37.80 | $39.10 | $28.46 | 1,706,760 |
| 2020-04-17 | $38.18 | $38.85 | $37.71 | $38.10 | $27.74 | 1,794,170 |
| 2020-04-16 | $37.09 | $38.45 | $37.09 | $38.05 | $27.70 | 1,311,970 |
| 2020-04-15 | $37.84 | $38.44 | $37.53 | $37.67 | $27.42 | 1,252,590 |
| 2020-04-14 | $36.26 | $37.90 | $36.26 | $37.61 | $27.38 | 1,793,360 |
| 2020-04-13 | $36.18 | $36.48 | $35.55 | $36.26 | $26.40 | 615,780 |
| 2020-04-10 | $36.90 | $36.98 | $36.32 | $36.72 | $26.73 | 975,100 |
| 2020-04-09 | $37.22 | $37.47 | $36.45 | $36.88 | $26.85 | 956,080 |
| 2020-04-08 | $37.07 | $37.40 | $36.66 | $37.05 | $26.97 | 1,161,260 |
| 2020-04-07 | $36.79 | $38.15 | $36.51 | $37.49 | $27.29 | 2,913,190 |
| 2020-04-06 | $36.30 | $36.30 | $36.30 | $36.30 | $26.43 | 0 |
| 2020-04-03 | $35.60 | $36.60 | $35.03 | $36.30 | $26.43 | 2,156,450 |
| 2020-04-02 | $34.65 | $35.60 | $34.00 | $35.41 | $25.78 | 2,343,190 |
| 2020-04-01 | $35.50 | $35.50 | $34.20 | $34.41 | $25.05 | 1,971,800 |
| 2020-03-31 | $34.50 | $35.60 | $34.30 | $35.12 | $25.57 | 2,242,530 |
| 2020-03-30 | $34.70 | $35.00 | $33.87 | $33.98 | $24.74 | 2,508,630 |
| 2020-03-27 | $35.88 | $36.31 | $35.37 | $35.64 | $25.95 | 2,754,400 |
| 2020-03-26 | $36.47 | $36.65 | $35.48 | $35.50 | $25.84 | 1,432,030 |
| 2020-03-25 | $36.00 | $36.97 | $35.41 | $36.72 | $26.73 | 2,269,280 |
| 2020-03-24 | $34.97 | $35.85 | $34.40 | $35.31 | $25.71 | 1,579,040 |
| 2020-03-23 | $35.80 | $35.96 | $34.56 | $34.77 | $25.31 | 1,738,960 |
| 2020-03-20 | $35.73 | $36.85 | $35.50 | $36.55 | $26.61 | 2,908,150 |
| 2020-03-19 | $35.90 | $37.60 | $33.80 | $35.65 | $25.95 | 4,981,680 |
| 2020-03-18 | $37.47 | $37.71 | $36.00 | $36.19 | $26.35 | 2,747,020 |
| 2020-03-17 | $37.70 | $38.26 | $36.17 | $37.42 | $27.24 | 3,611,610 |
| 2020-03-16 | $41.32 | $41.32 | $37.33 | $37.66 | $27.42 | 4,386,860 |
| 2020-03-13 | $40.00 | $41.60 | $37.52 | $40.50 | $29.48 | 3,791,240 |
| 2020-03-12 | $41.86 | $41.86 | $40.98 | $41.65 | $30.32 | 1,861,720 |
| 2020-03-11 | $43.21 | $43.21 | $42.01 | $42.20 | $30.72 | 2,495,970 |
| 2020-03-10 | $41.48 | $43.46 | $41.48 | $43.07 | $31.35 | 2,750,740 |
| 2020-03-09 | $43.35 | $43.83 | $41.99 | $42.05 | $30.61 | 3,207,590 |
| 2020-03-06 | $45.01 | $45.91 | $44.19 | $44.50 | $32.40 | 2,981,530 |
| 2020-03-05 | $43.88 | $46.14 | $43.52 | $45.48 | $33.11 | 4,245,410 |
| 2020-03-04 | $41.77 | $43.96 | $41.60 | $43.55 | $31.70 | 3,951,070 |
| 2020-03-03 | $42.30 | $42.87 | $41.41 | $41.77 | $30.41 | 2,109,020 |
| 2020-03-02 | $40.91 | $42.40 | $40.50 | $42.00 | $30.58 | 3,114,160 |
| 2020-02-28 | $41.43 | $41.90 | $40.30 | $40.88 | $29.76 | 4,211,180 |
| 2020-02-27 | $42.20 | $42.60 | $41.80 | $42.12 | $30.66 | 2,691,910 |
| 2020-02-26 | $41.50 | $43.13 | $41.25 | $42.60 | $31.01 | 3,317,400 |
| 2020-02-25 | $42.01 | $42.59 | $41.11 | $42.25 | $30.76 | 3,906,840 |
| 2020-02-24 | $43.49 | $43.49 | $42.13 | $43.10 | $31.38 | 3,895,350 |
| 2020-02-21 | $44.20 | $44.88 | $43.60 | $43.90 | $31.96 | 4,272,790 |
| 2020-02-20 | $42.95 | $44.70 | $42.88 | $44.10 | $32.10 | 4,237,770 |
| 2020-02-19 | $42.91 | $43.45 | $42.46 | $42.90 | $31.23 | 2,875,330 |
| 2020-02-18 | $42.68 | $43.30 | $42.21 | $43.00 | $31.30 | 2,615,670 |
| 2020-02-17 | $42.13 | $42.75 | $41.73 | $42.75 | $31.12 | 2,607,840 |
| 2020-02-14 | $42.00 | $42.84 | $41.65 | $42.03 | $30.60 | 2,387,640 |
| 2020-02-13 | $43.80 | $43.80 | $41.80 | $42.35 | $30.83 | 3,231,470 |
| 2020-02-12 | $43.26 | $44.10 | $42.23 | $43.80 | $31.89 | 3,846,190 |
| 2020-02-11 | $42.25 | $43.90 | $41.65 | $43.32 | $31.54 | 3,009,810 |
| 2020-02-10 | $41.96 | $42.75 | $41.05 | $42.04 | $30.60 | 3,493,310 |
| 2020-02-07 | $42.95 | $42.95 | $41.91 | $42.45 | $30.90 | 2,157,190 |
| 2020-02-06 | $43.45 | $43.51 | $42.20 | $42.93 | $31.25 | 3,279,580 |
| 2020-02-05 | $42.78 | $44.65 | $42.01 | $43.19 | $31.44 | 3,955,310 |
| 2020-02-04 | $41.76 | $42.98 | $40.01 | $42.43 | $30.89 | 4,986,590 |
| 2020-02-03 | $41.23 | $42.40 | $41.23 | $41.23 | $30.01 | 3,169,860 |
| 2020-01-31 | $45.81 | $45.81 | $45.81 | $45.81 | $33.35 | 0 |
| 2020-01-30 | $45.81 | $45.81 | $45.81 | $45.81 | $33.35 | 0 |
| 2020-01-29 | $45.81 | $45.81 | $45.81 | $45.81 | $33.35 | 0 |
| 2020-01-28 | $45.81 | $45.81 | $45.81 | $45.81 | $33.35 | 0 |
| 2020-01-27 | $45.81 | $45.81 | $45.81 | $45.81 | $33.35 | 0 |
| 2020-01-24 | $45.81 | $45.81 | $45.81 | $45.81 | $33.35 | 0 |
| 2020-01-23 | $47.10 | $47.28 | $44.66 | $45.81 | $33.35 | 2,751,790 |
| 2020-01-22 | $46.81 | $47.24 | $46.46 | $47.12 | $34.30 | 2,336,210 |
| 2020-01-21 | $48.16 | $48.50 | $47.09 | $47.15 | $34.32 | 2,080,600 |
| 2020-01-20 | $49.24 | $49.24 | $47.50 | $48.65 | $35.42 | 2,961,310 |
| 2020-01-17 | $48.31 | $49.25 | $47.69 | $48.36 | $35.21 | 2,605,110 |
| 2020-01-16 | $47.70 | $47.91 | $46.60 | $47.41 | $34.51 | 1,164,920 |
| 2020-01-15 | $47.22 | $48.09 | $46.80 | $47.15 | $34.32 | 1,238,370 |
| 2020-01-14 | $47.89 | $48.66 | $46.20 | $47.87 | $34.85 | 2,553,210 |
| 2020-01-13 | $46.05 | $47.88 | $45.83 | $47.68 | $34.71 | 2,165,520 |
| 2020-01-10 | $45.90 | $46.55 | $45.38 | $45.99 | $33.48 | 1,728,150 |
| 2020-01-09 | $45.85 | $46.48 | $45.10 | $46.00 | $33.49 | 4,009,190 |
| 2020-01-08 | $45.80 | $45.99 | $45.00 | $45.12 | $32.85 | 3,320,920 |
| 2020-01-07 | $47.04 | $48.00 | $45.70 | $46.14 | $33.59 | 3,024,870 |
| 2020-01-06 | $46.00 | $48.66 | $46.00 | $46.79 | $34.06 | 3,211,170 |
| 2020-01-03 | $46.90 | $47.10 | $45.95 | $46.37 | $33.76 | 1,714,360 |
| 2020-01-02 | $45.90 | $48.48 | $45.90 | $46.87 | $34.12 | 2,552,230 |
| 2020-01-01 | $45.73 | $45.73 | $45.73 | $45.73 | $33.29 | 0 |
| 2019-12-31 | $45.21 | $45.89 | $45.06 | $45.73 | $33.29 | 1,840,140 |
| 2019-12-30 | $44.79 | $45.55 | $44.40 | $45.36 | $33.02 | 1,507,300 |
| 2019-12-27 | $44.59 | $45.27 | $44.10 | $44.70 | $32.54 | 1,907,350 |
| 2019-12-26 | $44.29 | $45.05 | $43.86 | $44.80 | $32.61 | 1,626,510 |
| 2019-12-25 | $44.73 | $44.73 | $43.60 | $44.25 | $32.21 | 1,730,650 |
| 2019-12-24 | $42.75 | $44.87 | $42.26 | $44.40 | $32.32 | 2,851,620 |
| 2019-12-23 | $42.18 | $43.20 | $41.60 | $42.52 | $30.95 | 2,619,380 |
| 2019-12-20 | $42.99 | $43.20 | $42.28 | $42.48 | $30.92 | 1,333,760 |
| 2019-12-19 | $42.99 | $43.80 | $42.33 | $42.90 | $31.23 | 2,065,260 |
| 2019-12-18 | $43.17 | $43.60 | $42.50 | $42.79 | $31.15 | 1,614,500 |
| 2019-12-17 | $42.97 | $43.63 | $42.31 | $43.37 | $31.57 | 2,291,010 |
| 2019-12-16 | $43.33 | $43.43 | $41.80 | $43.03 | $31.33 | 4,563,340 |
| 2019-12-13 | $43.79 | $43.95 | $43.02 | $43.71 | $31.82 | 2,413,100 |
| 2019-12-12 | $43.19 | $43.90 | $42.80 | $43.60 | $31.74 | 2,179,430 |
| 2019-12-11 | $42.89 | $43.46 | $42.26 | $43.25 | $31.49 | 2,221,570 |
| 2019-12-10 | $43.20 | $43.48 | $42.45 | $43.06 | $31.35 | 2,968,080 |
| 2019-12-09 | $42.70 | $43.57 | $41.70 | $43.24 | $31.48 | 4,132,350 |
| 2019-12-06 | $41.11 | $42.50 | $40.85 | $42.29 | $30.79 | 3,371,360 |
| 2019-12-05 | $40.25 | $41.53 | $39.80 | $40.85 | $29.74 | 4,847,540 |
| 2019-12-04 | $39.81 | $39.90 | $39.30 | $39.63 | $28.85 | 2,105,090 |
| 2019-12-03 | $38.88 | $40.08 | $38.55 | $39.91 | $29.05 | 2,195,500 |
| 2019-12-02 | $38.74 | $39.06 | $38.53 | $39.00 | $28.39 | 2,472,410 |
| 2019-11-29 | $38.70 | $39.08 | $38.08 | $38.67 | $28.15 | 1,876,030 |
| 2019-11-28 | $38.81 | $39.25 | $38.11 | $38.66 | $28.14 | 2,045,760 |
| 2019-11-27 | $39.30 | $39.38 | $38.31 | $38.63 | $28.12 | 2,376,890 |
| 2019-11-26 | $38.78 | $39.86 | $38.68 | $39.57 | $28.81 | 2,326,560 |
| 2019-11-25 | $38.60 | $39.24 | $37.96 | $38.97 | $28.37 | 1,893,150 |
| 2019-11-22 | $39.73 | $40.17 | $38.40 | $38.74 | $28.20 | 3,542,300 |
| 2019-11-21 | $39.67 | $39.95 | $39.00 | $39.54 | $28.78 | 2,252,770 |
| 2019-11-20 | $40.49 | $41.24 | $39.51 | $39.77 | $28.95 | 3,097,280 |
| 2019-11-19 | $40.23 | $40.89 | $40.08 | $40.51 | $29.49 | 3,411,580 |
| 2019-11-18 | $38.72 | $40.80 | $38.52 | $40.47 | $29.46 | 4,967,340 |
| 2019-11-15 | $38.65 | $39.88 | $38.25 | $38.72 | $28.19 | 4,180,760 |
| 2019-11-14 | $37.72 | $38.95 | $37.20 | $38.60 | $28.10 | 3,774,800 |
| 2019-11-13 | $38.36 | $38.39 | $37.62 | $37.84 | $27.55 | 2,402,350 |
| 2019-11-12 | $37.95 | $38.45 | $37.40 | $38.39 | $27.95 | 2,442,930 |
| 2019-11-11 | $37.97 | $38.77 | $37.48 | $37.81 | $27.52 | 2,624,460 |
| 2019-11-08 | $38.38 | $38.98 | $37.29 | $38.00 | $27.66 | 3,850,710 |
| 2019-11-07 | $37.78 | $38.40 | $37.60 | $38.14 | $27.77 | 2,476,660 |
| 2019-11-06 | $38.63 | $38.75 | $37.63 | $38.00 | $27.66 | 3,294,670 |
| 2019-11-05 | $36.40 | $38.83 | $36.40 | $38.45 | $27.99 | 6,336,180 |
| 2019-11-04 | $36.31 | $36.89 | $36.02 | $36.48 | $26.56 | 2,287,110 |
| 2019-11-01 | $35.54 | $36.69 | $35.00 | $36.32 | $26.44 | 3,370,150 |
| 2019-10-31 | $35.32 | $35.96 | $35.08 | $35.50 | $25.84 | 1,765,160 |
| 2019-10-30 | $36.00 | $36.10 | $34.91 | $35.27 | $25.68 | 2,037,690 |
| 2019-10-29 | $35.90 | $36.14 | $35.02 | $35.97 | $26.19 | 2,723,840 |
| 2019-10-28 | $36.61 | $36.96 | $35.60 | $35.73 | $26.01 | 3,663,130 |
| 2019-10-25 | $36.41 | $36.91 | $36.09 | $36.69 | $26.71 | 1,715,010 |
| 2019-10-24 | $36.00 | $36.65 | $35.65 | $36.52 | $26.59 | 2,438,310 |
| 2019-10-23 | $36.06 | $36.36 | $35.48 | $35.63 | $25.94 | 1,891,030 |
| 2019-10-22 | $35.98 | $36.14 | $35.17 | $36.07 | $26.26 | 2,300,240 |
| 2019-10-21 | $34.49 | $35.66 | $33.73 | $35.35 | $25.73 | 3,273,180 |
| 2019-10-18 | $34.10 | $35.38 | $33.44 | $34.43 | $25.06 | 3,008,480 |
| 2019-10-17 | $33.80 | $33.87 | $33.37 | $33.71 | $24.54 | 1,642,080 |
| 2019-10-16 | $34.29 | $34.50 | $33.25 | $33.80 | $24.61 | 2,307,650 |
| 2019-10-15 | $35.42 | $35.42 | $33.86 | $34.29 | $24.96 | 3,424,150 |
| 2019-10-14 | $34.45 | $35.75 | $34.29 | $35.27 | $25.68 | 2,390,120 |
| 2019-10-11 | $33.58 | $34.90 | $33.20 | $34.48 | $25.10 | 2,716,760 |
| 2019-10-10 | $33.03 | $34.19 | $33.00 | $33.58 | $24.45 | 1,714,380 |
| 2019-10-09 | $33.08 | $33.59 | $32.30 | $33.59 | $24.45 | 2,265,320 |
| 2019-10-08 | $34.03 | $34.31 | $33.08 | $33.18 | $24.15 | 1,750,880 |
| 2019-10-07 | $34.03 | $34.03 | $34.03 | $34.03 | $24.77 | 0 |
| 2019-10-04 | $34.03 | $34.03 | $34.03 | $34.03 | $24.77 | 0 |
| 2019-10-03 | $34.03 | $34.03 | $34.03 | $34.03 | $24.77 | 0 |
| 2019-10-02 | $34.03 | $34.03 | $34.03 | $34.03 | $24.77 | 0 |
| 2019-10-01 | $34.03 | $34.03 | $34.03 | $34.03 | $24.77 | 0 |
| 2019-09-30 | $34.60 | $34.69 | $33.02 | $34.03 | $24.77 | 2,613,680 |
| 2019-09-27 | $35.19 | $35.35 | $34.61 | $34.74 | $25.29 | 1,747,500 |
| 2019-09-26 | $34.82 | $35.69 | $34.82 | $35.17 | $25.60 | 2,167,340 |
| 2019-09-25 | $34.94 | $35.39 | $34.75 | $34.86 | $25.38 | 1,866,050 |
| 2019-09-24 | $34.85 | $35.71 | $34.85 | $35.11 | $25.56 | 2,644,380 |
| 2019-09-23 | $36.88 | $36.88 | $34.80 | $35.20 | $25.62 | 6,587,590 |
| 2019-09-20 | $35.99 | $36.95 | $35.60 | $36.90 | $26.86 | 7,210,190 |
| 2019-09-19 | $34.69 | $34.99 | $34.50 | $34.83 | $25.36 | 1,899,720 |
| 2019-09-18 | $34.55 | $34.97 | $33.92 | $34.44 | $25.07 | 3,606,190 |
| 2019-09-17 | $34.84 | $35.22 | $34.28 | $34.50 | $25.12 | 3,164,130 |
| 2019-09-16 | $36.25 | $36.39 | $34.65 | $34.90 | $25.41 | 4,557,210 |
| 2019-09-13 | $36.25 | $36.25 | $36.25 | $36.25 | $26.39 | 0 |
| 2019-09-12 | $35.65 | $37.00 | $35.65 | $36.25 | $26.39 | 3,986,210 |
| 2019-09-11 | $34.60 | $36.44 | $34.33 | $35.73 | $26.01 | 4,380,480 |
| 2019-09-10 | $34.80 | $34.80 | $34.35 | $34.50 | $25.12 | 1,618,270 |
| 2019-09-09 | $34.93 | $35.10 | $34.30 | $34.76 | $25.30 | 2,515,650 |
| 2019-09-06 | $34.50 | $35.00 | $34.28 | $34.57 | $25.17 | 2,504,410 |
| 2019-09-05 | $33.88 | $34.98 | $33.88 | $34.51 | $25.12 | 3,733,440 |
| 2019-09-04 | $33.31 | $33.65 | $33.06 | $33.62 | $24.47 | 2,393,790 |
| 2019-09-03 | $33.50 | $33.79 | $33.18 | $33.42 | $24.33 | 3,078,290 |
| 2019-09-02 | $33.49 | $33.69 | $33.11 | $33.59 | $24.45 | 3,101,050 |
| 2019-08-30 | $33.88 | $34.00 | $33.21 | $33.49 | $24.38 | 2,215,440 |
| 2019-08-29 | $33.65 | $33.97 | $33.23 | $33.51 | $24.39 | 2,519,330 |
| 2019-08-28 | $33.70 | $33.80 | $33.33 | $33.45 | $24.35 | 2,889,840 |
| 2019-08-27 | $34.30 | $34.65 | $33.61 | $33.82 | $24.62 | 3,142,070 |
| 2019-08-26 | $33.51 | $34.51 | $33.10 | $33.86 | $24.65 | 4,754,480 |
| 2019-08-23 | $34.84 | $35.00 | $34.35 | $34.86 | $25.38 | 2,346,070 |
| 2019-08-22 | $34.91 | $35.30 | $34.40 | $35.10 | $25.55 | 3,262,740 |
| 2019-08-21 | $33.88 | $35.50 | $33.50 | $34.87 | $25.38 | 5,182,760 |
| 2019-08-20 | $33.80 | $34.17 | $33.38 | $33.59 | $24.45 | 3,393,020 |
| 2019-08-19 | $32.80 | $33.74 | $32.60 | $33.54 | $24.42 | 4,061,990 |
| 2019-08-16 | $32.70 | $32.90 | $31.82 | $32.60 | $23.73 | 2,832,000 |
| 2019-08-15 | $30.00 | $32.93 | $29.80 | $32.40 | $23.59 | 5,236,990 |
| 2019-08-14 | $30.03 | $31.00 | $29.90 | $30.68 | $22.33 | 2,542,640 |
| 2019-08-13 | $29.12 | $29.78 | $28.85 | $29.62 | $21.56 | 1,687,500 |
| 2019-08-12 | $28.47 | $29.49 | $28.47 | $29.35 | $21.37 | 1,386,600 |
| 2019-08-09 | $28.78 | $28.99 | $28.35 | $28.59 | $20.81 | 1,251,790 |
| 2019-08-08 | $28.76 | $29.04 | $28.55 | $28.74 | $20.92 | 1,303,730 |
| 2019-08-07 | $29.11 | $29.60 | $28.66 | $28.76 | $20.94 | 1,266,340 |
| 2019-08-06 | $28.81 | $29.38 | $28.33 | $28.82 | $20.98 | 1,953,430 |
| 2019-08-05 | $30.50 | $30.66 | $29.42 | $29.47 | $21.45 | 2,016,750 |
| 2019-08-02 | $30.52 | $30.65 | $29.80 | $30.32 | $22.07 | 2,916,560 |
| 2019-08-01 | $31.50 | $31.94 | $30.88 | $31.45 | $22.90 | 2,309,190 |
| 2019-07-31 | $31.83 | $31.86 | $31.41 | $31.61 | $23.01 | 1,547,120 |
| 2019-07-30 | $32.29 | $32.33 | $31.80 | $31.93 | $23.24 | 1,584,190 |
| 2019-07-29 | $31.53 | $32.31 | $31.30 | $32.01 | $23.30 | 1,873,130 |
| 2019-07-26 | $31.69 | $31.98 | $31.23 | $31.60 | $23.00 | 1,649,900 |
| 2019-07-25 | $30.36 | $31.93 | $30.36 | $31.60 | $23.00 | 2,918,980 |
| 2019-07-24 | $29.98 | $30.88 | $29.97 | $30.43 | $22.15 | 1,794,540 |
| 2019-07-23 | $29.90 | $30.14 | $29.71 | $29.96 | $21.81 | 1,404,390 |
| 2019-07-22 | $31.13 | $31.19 | $29.88 | $30.06 | $21.88 | 1,888,450 |
| 2019-07-19 | $30.29 | $31.17 | $30.09 | $31.00 | $22.57 | 2,333,730 |
| 2019-07-18 | $30.66 | $30.96 | $29.70 | $30.12 | $21.93 | 3,082,510 |
| 2019-07-17 | $30.49 | $31.24 | $30.04 | $31.02 | $22.58 | 2,843,210 |
| 2019-07-16 | $31.06 | $31.32 | $30.28 | $30.61 | $22.28 | 2,187,010 |
| 2019-07-15 | $31.79 | $32.03 | $30.68 | $31.17 | $22.69 | 2,862,680 |
| 2019-07-12 | $32.21 | $32.36 | $31.60 | $32.05 | $23.33 | 1,440,400 |
| 2019-07-11 | $33.00 | $33.00 | $31.90 | $32.13 | $23.39 | 1,295,810 |
| 2019-07-10 | $32.75 | $33.18 | $32.10 | $32.18 | $23.43 | 1,821,360 |
| 2019-07-09 | $32.10 | $32.78 | $31.81 | $32.51 | $23.67 | 1,876,280 |
| 2019-07-08 | $33.54 | $33.54 | $31.65 | $32.13 | $23.39 | 2,519,980 |
| 2019-07-05 | $33.45 | $33.65 | $32.60 | $33.22 | $24.18 | 2,282,280 |
| 2019-07-04 | $33.58 | $33.69 | $32.77 | $33.25 | $24.21 | 1,753,200 |
| 2019-07-03 | $33.60 | $33.74 | $33.01 | $33.09 | $24.09 | 2,169,840 |
| 2019-07-02 | $32.78 | $33.91 | $32.78 | $33.63 | $24.48 | 3,323,870 |
| 2019-07-01 | $32.80 | $33.23 | $32.62 | $32.83 | $23.90 | 3,055,000 |
| 2019-06-28 | $32.08 | $32.34 | $31.57 | $31.92 | $23.24 | 1,954,870 |
| 2019-06-27 | $31.55 | $32.40 | $31.55 | $32.08 | $23.35 | 2,264,530 |
| 2019-06-26 | $31.60 | $31.83 | $31.04 | $31.52 | $22.95 | 2,534,920 |
| 2019-06-25 | $30.95 | $32.13 | $30.68 | $31.64 | $23.03 | 4,825,680 |
| 2019-06-24 | $30.60 | $31.35 | $30.37 | $30.99 | $22.56 | 2,493,590 |
| 2019-06-21 | $30.89 | $31.19 | $30.00 | $30.63 | $22.30 | 3,425,200 |
| 2019-06-20 | $29.41 | $30.76 | $29.08 | $30.15 | $21.95 | 5,082,410 |
| 2019-06-19 | $29.50 | $30.44 | $29.50 | $29.50 | $21.48 | 4,675,820 |
| 2019-06-18 | $28.68 | $28.90 | $28.28 | $28.67 | $20.87 | 2,240,720 |
| 2019-06-17 | $28.54 | $28.95 | $28.12 | $28.81 | $20.97 | 2,554,880 |
| 2019-06-14 | $28.98 | $29.35 | $28.16 | $28.36 | $20.65 | 2,715,740 |
| 2019-06-13 | $29.30 | $29.55 | $28.79 | $28.98 | $21.10 | 2,871,550 |
| 2019-06-12 | $30.45 | $30.45 | $29.35 | $29.60 | $21.55 | 3,575,360 |
| 2019-06-11 | $29.09 | $30.58 | $28.71 | $30.45 | $22.17 | 4,078,110 |
| 2019-06-10 | $28.28 | $29.16 | $27.35 | $29.01 | $21.12 | 4,115,480 |
| 2019-06-07 | $28.13 | $28.13 | $28.13 | $28.13 | $20.48 | 0 |
| 2019-06-06 | $29.47 | $29.59 | $27.69 | $28.13 | $20.48 | 5,150,750 |
| 2019-06-05 | $30.00 | $30.23 | $29.17 | $29.45 | $21.44 | 2,991,410 |
| 2019-06-04 | $30.41 | $30.56 | $29.42 | $29.48 | $21.46 | 2,745,220 |
| 2019-06-03 | $31.25 | $31.25 | $30.30 | $30.39 | $22.12 | 1,737,830 |
| 2019-05-31 | $43.89 | $44.63 | $43.50 | $44.39 | $31.59 | 1,631,030 |
| 2019-05-30 | $44.00 | $44.00 | $43.11 | $43.67 | $31.08 | 1,449,290 |
| 2019-05-29 | $44.00 | $44.44 | $43.50 | $44.09 | $31.37 | 1,149,600 |
| 2019-05-28 | $43.35 | $44.78 | $42.87 | $44.03 | $31.33 | 2,549,120 |
| 2019-05-27 | $43.05 | $43.50 | $41.93 | $43.37 | $30.86 | 2,437,810 |
| 2019-05-24 | $41.87 | $43.64 | $41.87 | $43.20 | $30.74 | 2,668,320 |
| 2019-05-23 | $43.40 | $43.40 | $41.80 | $41.95 | $29.85 | 2,620,320 |
| 2019-05-22 | $43.61 | $43.75 | $42.69 | $43.66 | $31.07 | 1,991,270 |
| 2019-05-21 | $42.31 | $43.94 | $41.87 | $43.42 | $30.90 | 2,881,270 |
| 2019-05-20 | $43.15 | $43.49 | $41.60 | $42.14 | $29.99 | 2,306,570 |
| 2019-05-17 | $44.77 | $44.99 | $42.85 | $42.99 | $30.59 | 2,223,100 |
| 2019-05-16 | $45.56 | $45.80 | $44.30 | $44.75 | $31.84 | 2,492,090 |
| 2019-05-15 | $44.07 | $45.20 | $44.07 | $44.93 | $31.97 | 1,589,330 |
| 2019-05-14 | $44.35 | $45.11 | $43.89 | $44.04 | $31.34 | 1,823,020 |
| 2019-05-13 | $46.10 | $46.20 | $44.60 | $44.96 | $31.99 | 2,603,280 |
| 2019-05-10 | $45.18 | $47.65 | $44.30 | $46.70 | $33.23 | 2,801,000 |
| 2019-05-09 | $45.69 | $46.00 | $44.67 | $44.84 | $31.91 | 2,184,570 |
| 2019-05-08 | $46.00 | $46.90 | $45.03 | $45.69 | $32.51 | 1,311,500 |
| 2019-05-07 | $46.05 | $47.69 | $45.83 | $46.78 | $33.29 | 1,807,940 |
| 2019-05-06 | $46.85 | $48.48 | $45.00 | $46.53 | $33.11 | 3,333,530 |
| 2019-05-03 | $49.68 | $49.68 | $49.68 | $49.68 | $35.35 | 0 |
| 2019-05-02 | $49.68 | $49.68 | $49.68 | $49.68 | $35.35 | 0 |
| 2019-05-01 | $49.68 | $49.68 | $49.68 | $49.68 | $35.35 | 0 |
| 2019-04-30 | $50.21 | $51.00 | $49.55 | $49.68 | $35.35 | 1,941,060 |
| 2019-04-29 | $50.51 | $51.48 | $49.61 | $50.23 | $35.74 | 2,739,930 |
| 2019-04-26 | $50.17 | $51.25 | $49.52 | $50.50 | $35.94 | 2,600,150 |
| 2019-04-25 | $52.16 | $53.43 | $50.27 | $50.36 | $35.84 | 2,599,570 |
| 2019-04-24 | $53.50 | $54.00 | $51.90 | $52.66 | $37.47 | 3,726,760 |
| 2019-04-23 | $54.29 | $55.15 | $53.50 | $53.61 | $38.15 | 1,982,070 |
| 2019-04-22 | $56.75 | $56.90 | $54.00 | $54.21 | $38.58 | 2,758,870 |
| 2019-04-19 | $56.30 | $57.20 | $56.05 | $56.46 | $40.18 | 2,825,900 |
| 2019-04-18 | $54.61 | $55.94 | $54.45 | $55.91 | $39.79 | 1,958,390 |
| 2019-04-17 | $54.72 | $55.18 | $54.10 | $54.60 | $38.85 | 1,470,360 |
| 2019-04-16 | $53.39 | $54.91 | $52.52 | $54.88 | $39.05 | 2,354,090 |
| 2019-04-15 | $53.88 | $55.29 | $53.48 | $53.66 | $38.18 | 2,071,900 |
| 2019-04-12 | $53.27 | $54.08 | $53.27 | $53.69 | $38.21 | 1,536,490 |
| 2019-04-11 | $56.64 | $56.70 | $53.32 | $53.70 | $38.21 | 3,873,520 |
| 2019-04-10 | $55.70 | $57.20 | $54.97 | $56.90 | $40.49 | 3,340,600 |
| 2019-04-09 | $55.30 | $56.00 | $54.92 | $55.72 | $39.65 | 3,257,890 |
| 2019-04-08 | $57.22 | $57.45 | $54.66 | $56.02 | $39.86 | 5,750,940 |
| 2019-04-05 | $57.95 | $57.95 | $57.95 | $57.95 | $41.24 | 0 |
| 2019-04-04 | $60.60 | $60.72 | $56.70 | $57.95 | $41.24 | 6,814,400 |
| 2019-04-03 | $61.40 | $61.50 | $59.50 | $60.50 | $43.05 | 3,863,260 |
| 2019-04-02 | $62.12 | $62.76 | $60.70 | $61.40 | $43.69 | 3,334,390 |
| 2019-04-01 | $59.00 | $62.68 | $58.80 | $62.00 | $44.12 | 5,491,230 |
| 2019-03-29 | $58.62 | $60.00 | $58.35 | $59.10 | $42.06 | 3,439,240 |
| 2019-03-28 | $59.99 | $61.52 | $58.00 | $58.00 | $41.27 | 2,799,900 |
| 2019-03-27 | $58.86 | $60.59 | $58.27 | $59.75 | $42.52 | 2,233,580 |
| 2019-03-26 | $59.30 | $60.36 | $57.80 | $58.00 | $41.27 | 2,704,320 |
| 2019-03-25 | $56.80 | $59.48 | $56.30 | $58.60 | $41.70 | 2,799,960 |
| 2019-03-22 | $57.11 | $58.49 | $56.30 | $57.49 | $40.91 | 1,900,220 |
| 2019-03-21 | $57.04 | $58.70 | $56.67 | $57.12 | $40.65 | 1,769,560 |
| 2019-03-20 | $57.43 | $57.43 | $56.11 | $57.04 | $40.59 | 1,065,060 |
| 2019-03-19 | $57.80 | $58.00 | $56.60 | $57.47 | $40.90 | 1,502,140 |
| 2019-03-18 | $55.57 | $58.10 | $54.67 | $58.00 | $41.27 | 2,094,880 |
| 2019-03-15 | $54.50 | $56.55 | $53.61 | $55.08 | $39.19 | 1,817,370 |
| 2019-03-14 | $54.30 | $55.55 | $53.34 | $54.78 | $38.98 | 1,328,200 |
| 2019-03-13 | $57.75 | $57.75 | $54.61 | $54.99 | $39.13 | 1,889,850 |
| 2019-03-12 | $54.90 | $58.65 | $54.73 | $56.89 | $40.48 | 3,497,390 |
| 2019-03-11 | $53.70 | $55.65 | $52.80 | $55.34 | $39.38 | 1,895,660 |
| 2019-03-08 | $54.27 | $55.44 | $52.86 | $53.00 | $37.71 | 1,694,050 |
| 2019-03-07 | $56.30 | $56.60 | $53.75 | $54.89 | $39.06 | 1,994,110 |
| 2019-03-06 | $55.84 | $56.85 | $55.10 | $55.91 | $39.79 | 2,226,970 |
| 2019-03-05 | $53.58 | $56.56 | $53.58 | $55.85 | $39.74 | 3,810,170 |
| 2019-03-04 | $54.38 | $55.55 | $53.40 | $53.51 | $38.08 | 3,535,970 |
| 2019-03-01 | $53.36 | $54.79 | $53.30 | $54.38 | $38.70 | 2,418,560 |
| 2019-02-28 | $52.26 | $53.35 | $51.32 | $53.35 | $37.96 | 2,443,820 |
| 2019-02-27 | $52.69 | $54.28 | $51.86 | $52.12 | $37.09 | 1,908,120 |
| 2019-02-26 | $52.87 | $55.00 | $52.19 | $53.60 | $38.14 | 3,028,400 |
| 2019-02-25 | $50.50 | $52.85 | $50.37 | $52.81 | $37.58 | 3,122,040 |
| 2019-02-22 | $49.19 | $50.68 | $48.55 | $50.37 | $35.84 | 2,674,550 |
| 2019-02-21 | $51.11 | $51.11 | $49.06 | $49.63 | $35.32 | 3,162,000 |
| 2019-02-20 | $50.98 | $51.26 | $50.28 | $50.63 | $36.03 | 2,703,370 |
| 2019-02-19 | $52.99 | $53.25 | $50.56 | $51.35 | $36.54 | 2,063,740 |
| 2019-02-18 | $51.94 | $52.55 | $51.46 | $52.46 | $37.33 | 1,558,270 |
| 2019-02-15 | $52.80 | $52.89 | $51.03 | $51.43 | $36.60 | 1,006,600 |
| 2019-02-14 | $52.52 | $53.79 | $51.70 | $53.00 | $37.71 | 976,410 |
| 2019-02-13 | $51.61 | $54.00 | $50.89 | $53.04 | $37.74 | 1,778,920 |
| 2019-02-12 | $51.34 | $52.98 | $50.60 | $51.80 | $36.86 | 1,806,750 |
| 2019-02-11 | $52.28 | $52.28 | $50.33 | $51.95 | $36.97 | 1,737,750 |
| 2019-02-08 | $52.30 | $52.30 | $52.30 | $52.30 | $37.22 | 0 |
| 2019-02-07 | $52.30 | $52.30 | $52.30 | $52.30 | $37.22 | 0 |
| 2019-02-06 | $52.30 | $52.30 | $52.30 | $52.30 | $37.22 | 0 |
| 2019-02-05 | $52.30 | $52.30 | $52.30 | $52.30 | $37.22 | 0 |
| 2019-02-04 | $52.30 | $52.30 | $52.30 | $52.30 | $37.22 | 0 |
| 2019-02-01 | $49.21 | $52.36 | $48.64 | $52.30 | $37.22 | 2,060,480 |
| 2019-01-31 | $48.57 | $49.30 | $48.17 | $48.35 | $34.41 | 1,448,090 |
| 2019-01-30 | $48.98 | $49.30 | $47.18 | $47.99 | $34.15 | 1,240,170 |
| 2019-01-29 | $49.80 | $50.45 | $48.55 | $49.50 | $35.22 | 1,483,150 |
| 2019-01-28 | $49.80 | $51.33 | $49.01 | $49.81 | $35.44 | 1,773,130 |
| 2019-01-25 | $48.75 | $49.90 | $48.01 | $49.80 | $35.44 | 1,757,280 |
| 2019-01-24 | $48.41 | $49.66 | $47.42 | $48.16 | $34.27 | 1,831,040 |
| 2019-01-23 | $47.86 | $48.73 | $47.12 | $48.50 | $34.51 | 1,499,790 |
| 2019-01-22 | $48.40 | $49.39 | $46.89 | $47.06 | $33.49 | 1,457,010 |
| 2019-01-21 | $48.20 | $49.89 | $47.60 | $48.87 | $34.78 | 1,423,840 |
| 2019-01-18 | $45.87 | $48.50 | $45.78 | $47.97 | $34.14 | 1,730,940 |
| 2019-01-17 | $45.99 | $46.54 | $45.55 | $45.89 | $32.65 | 1,111,490 |
| 2019-01-16 | $45.02 | $46.55 | $44.43 | $46.10 | $32.80 | 2,263,660 |
| 2019-01-15 | $43.00 | $45.45 | $43.00 | $45.44 | $32.33 | 1,410,620 |
| 2019-01-14 | $44.74 | $45.22 | $43.02 | $43.80 | $31.17 | 1,596,950 |
| 2019-01-11 | $44.71 | $45.72 | $44.40 | $45.27 | $32.21 | 1,496,660 |
| 2019-01-10 | $44.90 | $45.85 | $44.51 | $44.99 | $32.01 | 945,420 |
| 2019-01-09 | $43.27 | $45.87 | $43.27 | $44.78 | $31.87 | 1,664,860 |
| 2019-01-08 | $44.00 | $44.83 | $43.19 | $43.50 | $30.95 | 857,830 |
| 2019-01-07 | $43.35 | $44.73 | $42.70 | $44.26 | $31.50 | 1,022,720 |
| 2019-01-04 | $40.61 | $43.50 | $40.55 | $43.30 | $30.81 | 1,283,120 |
| 2019-01-03 | $43.60 | $43.60 | $41.16 | $41.41 | $29.47 | 1,532,660 |
| 2019-01-02 | $45.30 | $45.30 | $42.99 | $43.87 | $31.22 | 1,864,420 |
| 2019-01-01 | $45.00 | $45.00 | $45.00 | $45.00 | $32.02 | 0 |
| 2018-12-31 | $45.00 | $45.00 | $45.00 | $45.00 | $32.02 | 0 |
| 2018-12-28 | $43.82 | $45.00 | $43.69 | $45.00 | $32.02 | 1,085,480 |
| 2018-12-27 | $45.20 | $45.67 | $43.83 | $43.84 | $31.20 | 1,411,760 |
| 2018-12-26 | $45.43 | $45.77 | $44.51 | $45.00 | $32.02 | 782,270 |
| 2018-12-25 | $45.01 | $45.79 | $44.58 | $45.40 | $32.31 | 835,960 |
| 2018-12-24 | $45.32 | $45.95 | $44.67 | $45.52 | $32.39 | 1,031,980 |
| 2018-12-21 | $46.59 | $46.80 | $45.06 | $45.70 | $32.52 | 1,073,620 |
| 2018-12-20 | $45.74 | $46.60 | $45.29 | $46.42 | $33.03 | 1,205,100 |
| 2018-12-19 | $47.48 | $47.55 | $44.93 | $45.00 | $32.02 | 1,645,340 |
| 2018-12-18 | $47.30 | $48.08 | $46.67 | $47.26 | $33.63 | 1,337,590 |
| 2018-12-17 | $49.75 | $49.75 | $47.22 | $47.39 | $33.72 | 1,711,480 |
| 2018-12-14 | $50.60 | $50.85 | $48.80 | $49.09 | $34.93 | 1,038,340 |
| 2018-12-13 | $49.49 | $52.00 | $48.21 | $50.68 | $36.06 | 2,159,740 |
| 2018-12-12 | $50.20 | $51.15 | $49.76 | $50.35 | $35.83 | 1,132,460 |
| 2018-12-11 | $50.22 | $51.13 | $49.05 | $49.41 | $35.16 | 1,230,410 |
| 2018-12-10 | $50.12 | $50.90 | $49.36 | $49.48 | $35.21 | 941,630 |
| 2018-12-07 | $50.05 | $51.46 | $49.79 | $50.38 | $35.85 | 1,264,060 |
| 2018-12-06 | $49.95 | $50.64 | $49.10 | $49.60 | $35.29 | 1,491,250 |
| 2018-12-05 | $48.27 | $50.70 | $48.06 | $49.93 | $35.53 | 1,328,810 |
| 2018-12-04 | $48.15 | $49.50 | $47.34 | $49.28 | $35.07 | 1,507,820 |
| 2018-12-03 | $47.20 | $48.60 | $47.20 | $47.81 | $34.02 | 2,393,510 |
| 2018-11-30 | $45.55 | $45.82 | $44.02 | $45.60 | $32.45 | 1,395,060 |
| 2018-11-29 | $46.50 | $46.82 | $45.80 | $46.28 | $32.93 | 779,550 |
| 2018-11-28 | $45.82 | $46.36 | $45.39 | $46.30 | $32.95 | 1,136,110 |
| 2018-11-27 | $46.38 | $46.77 | $45.27 | $45.75 | $32.56 | 1,196,040 |
| 2018-11-26 | $47.68 | $47.70 | $46.11 | $46.30 | $32.95 | 655,620 |
| 2018-11-23 | $48.95 | $48.95 | $47.00 | $47.06 | $33.49 | 995,630 |
| 2018-11-22 | $48.99 | $49.50 | $47.81 | $48.67 | $34.63 | 968,370 |
| 2018-11-21 | $49.25 | $49.44 | $48.00 | $48.94 | $34.83 | 1,325,080 |
| 2018-11-20 | $50.98 | $51.37 | $49.33 | $49.42 | $35.17 | 1,177,150 |
| 2018-11-19 | $51.28 | $51.49 | $49.39 | $51.02 | $36.31 | 1,946,280 |
| 2018-11-16 | $52.20 | $52.59 | $50.28 | $50.66 | $36.05 | 1,586,730 |
| 2018-11-15 | $51.24 | $52.30 | $51.00 | $51.90 | $36.93 | 972,100 |
| 2018-11-14 | $53.16 | $53.16 | $50.71 | $51.24 | $36.46 | 1,740,470 |
| 2018-11-13 | $50.66 | $54.14 | $50.60 | $52.92 | $37.66 | 1,878,710 |
| 2018-11-12 | $49.37 | $51.96 | $49.37 | $51.31 | $36.51 | 1,542,070 |
| 2018-11-09 | $49.00 | $50.44 | $47.71 | $49.31 | $35.09 | 1,194,990 |
| 2018-11-08 | $48.65 | $50.47 | $48.65 | $49.34 | $35.11 | 903,780 |
| 2018-11-07 | $49.78 | $49.78 | $48.04 | $48.66 | $34.63 | 881,290 |
| 2018-11-06 | $48.68 | $49.88 | $48.09 | $49.30 | $35.08 | 864,920 |
| 2018-11-05 | $48.70 | $49.20 | $48.01 | $48.69 | $34.65 | 1,256,450 |
| 2018-11-02 | $48.50 | $50.06 | $48.10 | $48.67 | $34.63 | 2,655,520 |
| 2018-11-01 | $47.88 | $49.09 | $46.41 | $46.88 | $33.36 | 1,628,940 |
| 2018-10-31 | $46.36 | $46.71 | $45.81 | $46.45 | $33.05 | 1,229,020 |
| 2018-10-30 | $42.57 | $46.40 | $42.57 | $46.19 | $32.87 | 2,282,620 |
| 2018-10-29 | $44.13 | $44.43 | $43.20 | $43.58 | $31.01 | 699,470 |
| 2018-10-26 | $44.88 | $44.94 | $43.70 | $44.68 | $31.79 | 862,790 |
| 2018-10-25 | $42.01 | $44.85 | $41.50 | $44.50 | $31.67 | 1,684,110 |
| 2018-10-24 | $42.76 | $43.76 | $42.54 | $42.95 | $30.56 | 663,140 |
| 2018-10-23 | $45.99 | $45.99 | $42.51 | $43.28 | $30.80 | 1,874,450 |
| 2018-10-22 | $43.00 | $46.38 | $43.00 | $45.86 | $32.63 | 2,569,180 |
| 2018-10-19 | $41.00 | $43.09 | $40.52 | $42.94 | $30.56 | 1,962,990 |
| 2018-10-18 | $41.24 | $42.30 | $40.00 | $41.30 | $29.39 | 1,761,480 |
| 2018-10-17 | $40.58 | $41.27 | $39.81 | $41.20 | $29.32 | 1,924,660 |
| 2018-10-16 | $40.15 | $40.47 | $39.00 | $39.90 | $28.39 | 1,734,170 |
| 2018-10-15 | $41.30 | $44.00 | $40.00 | $40.20 | $28.61 | 1,733,170 |
| 2018-10-12 | $41.22 | $42.00 | $40.00 | $41.15 | $29.28 | 1,515,530 |
| 2018-10-11 | $43.30 | $43.49 | $41.01 | $41.13 | $29.27 | 1,793,480 |
| 2018-10-10 | $45.84 | $46.45 | $44.71 | $45.00 | $32.02 | 1,428,920 |
| 2018-10-09 | $46.96 | $47.45 | $45.50 | $45.74 | $32.55 | 1,649,990 |
| 2018-10-08 | $48.80 | $48.80 | $46.61 | $46.98 | $33.43 | 1,623,150 |
| 2018-10-05 | $49.80 | $49.80 | $49.80 | $49.80 | $35.44 | 0 |
| 2018-10-04 | $49.80 | $49.80 | $49.80 | $49.80 | $35.44 | 0 |
| 2018-10-03 | $49.80 | $49.80 | $49.80 | $49.80 | $35.44 | 0 |
| 2018-10-02 | $49.80 | $49.80 | $49.80 | $49.80 | $35.44 | 0 |
| 2018-10-01 | $49.80 | $49.80 | $49.80 | $49.80 | $35.44 | 0 |
| 2018-09-28 | $49.78 | $50.59 | $49.10 | $49.80 | $35.44 | 985,030 |
| 2018-09-27 | $49.73 | $50.87 | $49.31 | $49.79 | $35.43 | 1,345,660 |
| 2018-09-26 | $49.30 | $51.15 | $48.88 | $49.41 | $35.16 | 2,070,020 |
| 2018-09-25 | $49.70 | $49.79 | $48.68 | $49.30 | $35.08 | 729,920 |
| 2018-09-24 | $50.27 | $50.27 | $50.27 | $50.27 | $35.77 | 0 |
| 2018-09-21 | $49.21 | $50.45 | $48.82 | $50.27 | $35.77 | 1,193,340 |
| 2018-09-20 | $48.15 | $49.50 | $47.89 | $49.14 | $34.97 | 1,765,240 |
| 2018-09-19 | $46.97 | $50.07 | $45.32 | $48.02 | $34.17 | 4,403,760 |
| 2018-09-18 | $45.90 | $46.83 | $45.54 | $46.72 | $33.25 | 954,250 |
| 2018-09-17 | $44.78 | $45.95 | $44.10 | $45.80 | $32.59 | 1,022,810 |
| 2018-09-14 | $46.25 | $46.25 | $45.08 | $45.20 | $32.16 | 1,786,770 |
| 2018-09-13 | $47.48 | $47.79 | $45.39 | $46.10 | $32.80 | 1,470,020 |
| 2018-09-12 | $48.20 | $48.28 | $46.00 | $47.50 | $33.80 | 1,675,190 |
| 2018-09-11 | $47.29 | $48.20 | $46.78 | $48.20 | $34.30 | 874,110 |
| 2018-09-10 | $48.01 | $48.17 | $46.62 | $47.22 | $33.60 | 949,470 |
| 2018-09-07 | $48.00 | $48.65 | $47.11 | $48.01 | $34.16 | 1,108,820 |
| 2018-09-06 | $47.35 | $48.00 | $46.55 | $47.50 | $33.80 | 1,458,010 |
| 2018-09-05 | $49.62 | $49.67 | $47.20 | $47.68 | $33.93 | 1,762,210 |
| 2018-09-04 | $50.20 | $50.37 | $48.80 | $50.08 | $35.64 | 1,427,170 |
| 2018-09-03 | $50.18 | $50.53 | $48.00 | $50.20 | $35.72 | 1,361,250 |
| 2018-08-31 | $50.71 | $51.42 | $50.19 | $50.19 | $35.71 | 1,066,240 |
| 2018-08-30 | $52.65 | $52.88 | $51.71 | $51.94 | $36.96 | 1,007,710 |
| 2018-08-29 | $54.01 | $54.54 | $51.53 | $52.16 | $37.12 | 1,394,300 |
| 2018-08-28 | $52.94 | $54.85 | $52.45 | $53.30 | $37.93 | 2,240,140 |
| 2018-08-27 | $51.25 | $52.52 | $50.75 | $52.29 | $37.21 | 2,821,490 |
| 2018-08-24 | $53.00 | $53.00 | $50.69 | $50.75 | $36.11 | 3,098,180 |
| 2018-08-23 | $52.01 | $53.73 | $49.00 | $53.51 | $38.08 | 4,168,900 |
| 2018-08-22 | $54.00 | $55.01 | $53.13 | $53.84 | $38.31 | 1,143,260 |
| 2018-08-21 | $52.39 | $54.65 | $52.39 | $54.00 | $38.43 | 1,368,460 |
| 2018-08-20 | $51.76 | $52.48 | $50.34 | $52.10 | $37.07 | 1,783,040 |
| 2018-08-17 | $53.58 | $54.54 | $50.15 | $51.79 | $36.85 | 3,375,790 |
| 2018-08-16 | $59.00 | $59.00 | $53.62 | $53.63 | $38.16 | 4,428,480 |
| 2018-08-15 | $61.59 | $62.23 | $59.34 | $59.58 | $42.40 | 877,430 |
| 2018-08-14 | $60.90 | $62.40 | $60.90 | $61.59 | $43.83 | 795,310 |
| 2018-08-13 | $61.40 | $61.40 | $59.70 | $60.70 | $43.19 | 1,263,150 |
| 2018-08-10 | $62.20 | $62.96 | $61.70 | $62.03 | $44.14 | 498,980 |
| 2018-08-09 | $59.80 | $63.11 | $59.00 | $62.48 | $44.46 | 1,290,860 |
| 2018-08-08 | $61.30 | $61.87 | $59.70 | $59.81 | $42.56 | 1,029,890 |
| 2018-08-07 | $60.00 | $61.90 | $59.60 | $61.42 | $43.71 | 1,420,980 |
| 2018-08-06 | $62.14 | $63.02 | $58.89 | $60.64 | $43.15 | 1,414,560 |
| 2018-08-03 | $62.20 | $63.47 | $61.60 | $62.14 | $44.22 | 1,078,740 |
| 2018-08-02 | $65.78 | $65.78 | $61.56 | $62.18 | $44.25 | 1,300,050 |
| 2018-08-01 | $67.27 | $67.27 | $64.99 | $65.32 | $46.48 | 1,085,780 |
| 2018-07-31 | $66.30 | $67.29 | $66.02 | $66.88 | $47.59 | 859,030 |
| 2018-07-30 | $66.00 | $67.67 | $64.00 | $66.28 | $47.16 | 1,567,820 |
| 2018-07-27 | $66.85 | $68.48 | $65.82 | $65.99 | $46.96 | 1,613,620 |
| 2018-07-26 | $67.94 | $68.21 | $65.77 | $66.48 | $47.31 | 968,960 |
| 2018-07-25 | $67.81 | $68.35 | $66.90 | $67.94 | $48.35 | 976,650 |
| 2018-07-24 | $63.30 | $68.68 | $63.30 | $67.93 | $48.34 | 2,148,310 |
| 2018-07-23 | $65.50 | $66.19 | $62.69 | $63.32 | $45.06 | 1,894,860 |
| 2018-07-20 | $66.60 | $66.97 | $65.20 | $65.92 | $46.91 | 1,279,450 |
| 2018-07-19 | $67.08 | $67.78 | $65.90 | $66.61 | $47.40 | 891,840 |
| 2018-07-18 | $67.46 | $68.47 | $66.87 | $67.08 | $47.73 | 950,430 |
| 2018-07-17 | $69.19 | $70.15 | $67.11 | $68.35 | $48.64 | 972,910 |
| 2018-07-16 | $68.90 | $70.48 | $68.90 | $69.19 | $49.23 | 947,630 |
| 2018-07-13 | $68.79 | $69.88 | $68.71 | $69.23 | $49.26 | 996,160 |
| 2018-07-12 | $66.60 | $69.22 | $66.60 | $68.90 | $49.03 | 2,002,540 |
| 2018-07-11 | $67.10 | $67.97 | $65.59 | $67.12 | $47.76 | 895,510 |
| 2018-07-10 | $67.83 | $68.59 | $66.82 | $67.97 | $48.37 | 959,000 |
| 2018-07-09 | $67.07 | $67.85 | $66.56 | $67.83 | $48.27 | 1,105,730 |
| 2018-07-06 | $65.96 | $67.00 | $65.00 | $66.23 | $47.13 | 1,870,810 |
| 2018-07-05 | $66.50 | $67.73 | $65.51 | $66.05 | $47.00 | 1,638,500 |
| 2018-07-04 | $67.20 | $67.60 | $65.20 | $66.18 | $47.09 | 1,668,070 |
| 2018-07-03 | $69.20 | $69.54 | $65.10 | $67.61 | $48.11 | 2,640,920 |
| 2018-07-02 | $73.50 | $73.50 | $68.15 | $69.15 | $49.21 | 2,804,510 |
| 2018-06-29 | $72.00 | $73.55 | $70.58 | $73.51 | $52.31 | 1,721,010 |
| 2018-06-28 | $69.50 | $73.39 | $69.35 | $71.70 | $51.02 | 2,047,900 |
| 2018-06-27 | $71.69 | $72.71 | $68.89 | $69.55 | $49.49 | 1,347,090 |
| 2018-06-26 | $70.39 | $73.87 | $69.69 | $71.69 | $51.01 | 1,239,520 |
| 2018-06-25 | $71.72 | $72.77 | $70.56 | $71.10 | $50.59 | 1,623,540 |
| 2018-06-22 | $68.50 | $71.49 | $67.55 | $71.10 | $50.59 | 1,362,410 |
| 2018-06-21 | $70.95 | $71.68 | $68.60 | $69.61 | $49.53 | 1,983,770 |
| 2018-06-20 | $67.28 | $71.78 | $67.00 | $71.08 | $50.58 | 2,416,590 |
| 2018-06-19 | $70.00 | $70.20 | $65.56 | $67.17 | $47.80 | 1,588,310 |
| 2018-06-18 | $70.02 | $70.02 | $70.02 | $70.02 | $49.83 | 0 |
| 2018-06-15 | $70.45 | $70.80 | $69.63 | $70.02 | $49.83 | 1,272,760 |
| 2018-06-14 | $70.00 | $71.36 | $69.52 | $70.27 | $50.00 | 896,760 |
| 2018-06-13 | $70.13 | $71.50 | $69.40 | $70.34 | $50.05 | 1,714,170 |
| 2018-06-12 | $69.50 | $70.69 | $67.63 | $70.43 | $50.12 | 2,295,850 |
| 2018-06-11 | $69.64 | $70.00 | $68.02 | $68.90 | $49.03 | 1,603,420 |
| 2018-06-08 | $71.20 | $71.60 | $69.00 | $69.55 | $49.49 | 2,356,880 |
| 2018-06-07 | $75.99 | $75.99 | $70.30 | $70.91 | $50.46 | 3,714,190 |
| 2018-06-06 | $76.74 | $76.77 | $74.63 | $75.68 | $53.85 | 1,564,160 |
| 2018-06-05 | $71.41 | $75.97 | $71.41 | $75.44 | $53.68 | 2,481,200 |
| 2018-06-04 | $71.60 | $73.35 | $71.33 | $71.57 | $50.93 | 2,438,020 |
| 2018-06-01 | $75.01 | $77.15 | $70.45 | $71.35 | $50.77 | 2,585,200 |
| 2018-05-31 | $73.32 | $76.58 | $72.74 | $76.01 | $53.41 | 1,954,600 |
| 2018-05-30 | $73.52 | $74.48 | $72.05 | $73.12 | $51.38 | 2,125,660 |
| 2018-05-29 | $73.39 | $76.99 | $73.04 | $75.08 | $52.75 | 2,241,410 |
| 2018-05-28 | $73.49 | $74.47 | $72.01 | $73.38 | $51.56 | 1,714,840 |
| 2018-05-25 | $72.12 | $73.93 | $72.12 | $73.00 | $51.29 | 1,625,640 |
| 2018-05-24 | $73.42 | $73.42 | $71.28 | $71.70 | $50.38 | 1,034,940 |
| 2018-05-23 | $74.14 | $74.14 | $71.88 | $72.99 | $51.28 | 1,003,370 |
| 2018-05-22 | $73.31 | $74.48 | $72.80 | $73.84 | $51.88 | 1,012,040 |
| 2018-05-21 | $74.75 | $75.30 | $73.31 | $73.81 | $51.86 | 967,090 |
| 2018-05-18 | $73.01 | $74.47 | $72.50 | $73.46 | $51.62 | 1,346,280 |
| 2018-05-17 | $75.00 | $75.50 | $72.20 | $72.52 | $50.95 | 1,714,320 |
| 2018-05-16 | $73.88 | $76.58 | $73.16 | $75.25 | $52.87 | 1,596,790 |
| 2018-05-15 | $73.80 | $75.11 | $72.69 | $73.14 | $51.39 | 1,441,670 |
| 2018-05-14 | $72.36 | $74.45 | $72.36 | $73.80 | $51.85 | 1,399,610 |
| 2018-05-11 | $74.82 | $74.99 | $71.28 | $71.41 | $50.17 | 2,607,980 |
| 2018-05-10 | $70.72 | $74.94 | $70.72 | $74.44 | $52.30 | 2,413,550 |
| 2018-05-09 | $70.90 | $71.71 | $69.80 | $70.47 | $49.51 | 1,408,210 |
| 2018-05-08 | $69.63 | $72.18 | $69.01 | $71.92 | $50.53 | 2,612,330 |
| 2018-05-07 | $69.00 | $70.00 | $68.33 | $69.33 | $48.71 | 1,788,060 |
| 2018-05-04 | $66.90 | $69.88 | $66.83 | $68.50 | $48.13 | 1,882,430 |
| 2018-05-03 | $64.30 | $68.16 | $64.29 | $66.92 | $47.02 | 2,661,960 |
| 2018-05-02 | $61.97 | $65.18 | $61.47 | $64.27 | $45.16 | 2,193,660 |
| 2018-05-01 | $60.96 | $60.96 | $60.96 | $60.96 | $42.83 | 0 |
| 2018-04-30 | $60.96 | $60.96 | $60.96 | $60.96 | $42.83 | 0 |
| 2018-04-27 | $61.26 | $61.61 | $60.59 | $60.96 | $42.83 | 900,000 |
| 2018-04-26 | $61.16 | $61.65 | $59.81 | $61.35 | $43.11 | 978,300 |
| 2018-04-25 | $61.60 | $61.60 | $60.60 | $61.00 | $42.86 | 1,027,520 |
| 2018-04-24 | $60.70 | $61.93 | $59.90 | $61.61 | $43.29 | 940,170 |
| 2018-04-23 | $60.10 | $61.16 | $60.00 | $60.42 | $42.45 | 846,670 |
| 2018-04-20 | $61.90 | $61.90 | $60.30 | $60.57 | $42.56 | 793,350 |
| 2018-04-19 | $61.93 | $62.11 | $61.10 | $61.92 | $43.51 | 1,228,390 |
| 2018-04-18 | $61.90 | $62.38 | $61.12 | $61.93 | $43.51 | 712,810 |
| 2018-04-17 | $64.10 | $64.47 | $61.50 | $61.87 | $43.47 | 1,265,400 |
| 2018-04-16 | $62.00 | $64.27 | $62.00 | $64.25 | $45.14 | 1,739,920 |
| 2018-04-13 | $63.23 | $63.97 | $61.71 | $62.69 | $44.05 | 917,170 |
| 2018-04-12 | $63.50 | $63.98 | $63.08 | $63.66 | $44.73 | 839,620 |
| 2018-04-11 | $64.08 | $64.58 | $63.48 | $63.50 | $44.62 | 1,090,210 |
| 2018-04-10 | $63.39 | $64.18 | $62.63 | $64.08 | $45.02 | 850,530 |
| 2018-04-09 | $63.87 | $64.20 | $63.03 | $63.42 | $44.56 | 1,287,810 |
| 2018-04-06 | $64.02 | $64.02 | $64.02 | $64.02 | $44.98 | 0 |
| 2018-04-05 | $64.02 | $64.02 | $64.02 | $64.02 | $44.98 | 0 |
| 2018-04-04 | $62.38 | $65.30 | $62.21 | $64.02 | $44.98 | 2,047,770 |
| 2018-04-03 | $61.61 | $62.58 | $61.34 | $62.37 | $43.82 | 700,830 |
| 2018-04-02 | $63.33 | $63.70 | $62.03 | $62.62 | $44.00 | 1,358,330 |
| 2018-03-30 | $62.59 | $63.83 | $62.35 | $63.24 | $44.43 | 844,320 |
| 2018-03-29 | $62.22 | $62.80 | $61.12 | $62.56 | $43.96 | 933,200 |
| 2018-03-28 | $62.85 | $63.49 | $61.55 | $62.01 | $43.57 | 1,079,230 |
| 2018-03-27 | $62.90 | $64.40 | $62.21 | $63.29 | $44.47 | 1,590,210 |
| 2018-03-26 | $62.88 | $63.95 | $60.20 | $62.03 | $43.58 | 2,042,850 |
| 2018-03-23 | $63.20 | $65.36 | $62.70 | $63.10 | $44.34 | 2,379,330 |
| 2018-03-22 | $65.67 | $66.30 | $64.81 | $65.14 | $45.77 | 1,580,780 |
| 2018-03-21 | $66.26 | $66.79 | $65.55 | $65.94 | $46.33 | 836,230 |
| 2018-03-20 | $65.68 | $66.19 | $65.10 | $66.17 | $46.49 | 1,711,360 |
| 2018-03-19 | $65.92 | $66.86 | $65.35 | $66.14 | $46.47 | 1,656,610 |
| 2018-03-16 | $65.87 | $67.20 | $65.00 | $65.31 | $45.89 | 1,686,050 |
| 2018-03-15 | $64.12 | $66.10 | $63.70 | $65.39 | $45.94 | 2,258,380 |
| 2018-03-14 | $64.59 | $64.86 | $63.60 | $64.01 | $44.98 | 1,135,800 |
| 2018-03-13 | $64.49 | $65.45 | $63.68 | $64.60 | $45.39 | 1,441,840 |
| 2018-03-12 | $61.92 | $64.39 | $61.60 | $64.31 | $45.19 | 2,721,620 |
| 2018-03-09 | $61.34 | $61.77 | $60.81 | $61.67 | $43.33 | 1,009,250 |
| 2018-03-08 | $61.16 | $61.35 | $60.70 | $61.25 | $43.04 | 639,060 |
| 2018-03-07 | $61.71 | $61.76 | $60.78 | $61.17 | $42.98 | 1,348,100 |
| 2018-03-06 | $60.91 | $61.47 | $60.41 | $61.38 | $43.13 | 1,133,160 |
| 2018-03-05 | $60.15 | $60.70 | $59.80 | $60.68 | $42.64 | 1,082,610 |
| 2018-03-02 | $60.48 | $60.88 | $60.01 | $60.15 | $42.26 | 850,860 |
| 2018-03-01 | $59.60 | $60.78 | $59.30 | $60.39 | $42.43 | 1,298,990 |
| 2018-02-28 | $61.58 | $61.58 | $59.71 | $59.94 | $42.12 | 2,066,740 |
| 2018-02-27 | $62.80 | $63.15 | $61.07 | $62.21 | $43.71 | 2,992,810 |
| 2018-02-26 | $61.93 | $62.85 | $61.00 | $62.59 | $43.98 | 1,564,380 |
| 2018-02-23 | $61.47 | $62.40 | $61.06 | $61.54 | $43.24 | 1,164,880 |
| 2018-02-22 | $60.80 | $62.18 | $59.88 | $61.87 | $43.47 | 2,271,470 |
| 2018-02-21 | $60.57 | $60.57 | $60.57 | $60.57 | $42.56 | 0 |
| 2018-02-20 | $60.57 | $60.57 | $60.57 | $60.57 | $42.56 | 0 |
| 2018-02-19 | $60.57 | $60.57 | $60.57 | $60.57 | $42.56 | 0 |
| 2018-02-16 | $60.57 | $60.57 | $60.57 | $60.57 | $42.56 | 0 |
| 2018-02-15 | $60.57 | $60.57 | $60.57 | $60.57 | $42.56 | 0 |
| 2018-02-14 | $61.12 | $61.55 | $59.01 | $60.57 | $42.56 | 2,462,600 |
| 2018-02-13 | $60.09 | $61.92 | $59.61 | $61.15 | $42.97 | 2,176,330 |
| 2018-02-12 | $60.65 | $61.80 | $59.88 | $60.09 | $42.22 | 2,096,910 |
| 2018-02-09 | $61.19 | $62.00 | $59.20 | $60.19 | $42.29 | 3,079,780 |
| 2018-02-08 | $61.98 | $63.25 | $61.00 | $61.77 | $43.40 | 1,485,820 |
| 2018-02-07 | $61.10 | $62.50 | $60.51 | $61.57 | $43.26 | 2,531,360 |
| 2018-02-06 | $61.58 | $62.20 | $59.50 | $59.70 | $41.95 | 2,697,870 |
| 2018-02-05 | $63.05 | $63.95 | $62.18 | $63.09 | $44.33 | 1,269,690 |
| 2018-02-02 | $61.57 | $63.95 | $61.35 | $63.55 | $44.65 | 1,656,750 |
| 2018-02-01 | $62.98 | $65.16 | $61.10 | $61.60 | $43.28 | 2,178,460 |
| 2018-01-31 | $62.30 | $64.59 | $61.51 | $63.12 | $44.35 | 2,239,970 |
| 2018-01-30 | $61.40 | $63.00 | $61.40 | $62.40 | $43.84 | 809,560 |
| 2018-01-29 | $62.25 | $63.00 | $61.40 | $61.52 | $43.23 | 1,809,930 |
| 2018-01-26 | $61.76 | $63.05 | $61.18 | $62.12 | $43.65 | 1,052,200 |
| 2018-01-25 | $61.76 | $62.40 | $61.30 | $61.79 | $43.42 | 2,205,440 |
| 2018-01-24 | $62.80 | $62.80 | $61.01 | $61.86 | $43.46 | 1,533,040 |
| 2018-01-23 | $62.19 | $63.27 | $61.80 | $62.83 | $44.15 | 802,230 |
| 2018-01-22 | $61.72 | $63.10 | $61.01 | $62.42 | $43.86 | 1,032,160 |
| 2018-01-19 | $63.59 | $63.78 | $61.60 | $61.64 | $43.31 | 1,280,200 |
| 2018-01-18 | $62.96 | $63.78 | $62.61 | $63.16 | $44.38 | 1,475,010 |
| 2018-01-17 | $63.80 | $63.94 | $62.51 | $63.22 | $44.42 | 1,501,060 |
| 2018-01-16 | $61.60 | $64.50 | $61.48 | $63.68 | $44.74 | 2,725,650 |
| 2018-01-15 | $60.69 | $62.00 | $60.14 | $61.40 | $43.14 | 1,854,560 |
| 2018-01-12 | $60.99 | $61.00 | $59.70 | $60.77 | $42.70 | 1,684,760 |
| 2018-01-11 | $61.29 | $61.30 | $60.00 | $60.46 | $42.48 | 1,075,840 |
| 2018-01-10 | $61.09 | $61.93 | $60.18 | $61.38 | $43.13 | 1,533,760 |
| 2018-01-09 | $61.00 | $62.18 | $60.54 | $61.05 | $42.90 | 1,881,360 |
| 2018-01-08 | $58.55 | $61.12 | $58.28 | $61.01 | $42.87 | 2,739,990 |
| 2018-01-05 | $59.01 | $59.40 | $57.98 | $58.32 | $40.98 | 1,514,200 |
| 2018-01-04 | $59.08 | $59.35 | $58.52 | $58.92 | $41.40 | 1,339,620 |
| 2018-01-03 | $58.41 | $59.30 | $58.17 | $59.13 | $41.55 | 1,279,390 |
| 2018-01-02 | $59.00 | $59.44 | $58.06 | $58.51 | $41.11 | 2,523,310 |
| 2018-01-01 | $58.97 | $58.97 | $58.97 | $58.97 | $41.43 | 0 |
| 2017-12-29 | $57.66 | $59.05 | $57.44 | $58.97 | $41.43 | 1,423,090 |
| 2017-12-28 | $58.11 | $58.70 | $57.00 | $57.44 | $40.36 | 1,225,440 |
| 2017-12-27 | $58.61 | $59.00 | $57.90 | $58.54 | $41.13 | 1,813,660 |
| 2017-12-26 | $58.57 | $59.05 | $57.81 | $58.70 | $41.24 | 1,072,320 |
| 2017-12-25 | $58.30 | $58.99 | $57.65 | $58.27 | $40.94 | 1,120,270 |
| 2017-12-22 | $58.61 | $59.69 | $58.02 | $58.35 | $41.00 | 1,515,680 |
| 2017-12-21 | $57.79 | $59.36 | $57.73 | $58.60 | $41.17 | 1,413,460 |
| 2017-12-20 | $58.04 | $58.38 | $57.55 | $57.79 | $40.60 | 1,417,500 |
| 2017-12-19 | $56.99 | $58.49 | $56.58 | $58.05 | $40.79 | 1,861,600 |
| 2017-12-18 | $56.78 | $57.12 | $55.83 | $56.99 | $40.04 | 1,105,660 |
| 2017-12-15 | $57.00 | $57.22 | $55.59 | $56.75 | $39.87 | 1,152,990 |
| 2017-12-14 | $56.74 | $57.15 | $56.45 | $56.80 | $39.91 | 1,359,450 |
| 2017-12-13 | $54.75 | $56.78 | $54.51 | $56.70 | $39.84 | 1,504,710 |
| 2017-12-12 | $56.11 | $56.46 | $54.64 | $54.72 | $38.45 | 1,128,900 |
| 2017-12-11 | $56.05 | $56.52 | $55.48 | $56.19 | $39.48 | 1,453,560 |
| 2017-12-08 | $55.54 | $56.25 | $55.11 | $56.04 | $39.38 | 1,305,400 |
| 2017-12-07 | $55.29 | $55.88 | $54.60 | $55.63 | $39.09 | 1,450,110 |
| 2017-12-06 | $54.79 | $55.41 | $54.10 | $55.24 | $38.81 | 1,618,750 |
| 2017-12-05 | $53.70 | $55.35 | $53.54 | $54.95 | $38.61 | 1,652,690 |
| 2017-12-04 | $54.50 | $55.80 | $53.54 | $53.72 | $37.75 | 1,247,350 |
| 2017-12-01 | $55.54 | $56.88 | $54.55 | $54.78 | $38.49 | 1,339,970 |
| 2017-11-30 | $55.80 | $56.48 | $55.00 | $55.51 | $39.00 | 1,041,060 |
| 2017-11-29 | $55.69 | $56.60 | $55.25 | $56.06 | $39.39 | 1,196,480 |
| 2017-11-28 | $55.29 | $55.81 | $54.59 | $55.62 | $39.08 | 736,500 |
| 2017-11-27 | $54.52 | $55.79 | $53.80 | $54.87 | $38.55 | 1,597,600 |
| 2017-11-24 | $56.58 | $57.31 | $54.54 | $54.83 | $38.53 | 3,281,330 |
| 2017-11-23 | $60.20 | $60.56 | $56.70 | $57.00 | $40.05 | 2,184,380 |
| 2017-11-22 | $60.58 | $60.94 | $59.61 | $60.09 | $42.22 | 2,691,950 |
| 2017-11-21 | $58.60 | $60.71 | $58.19 | $60.42 | $42.45 | 3,505,870 |
| 2017-11-20 | $57.16 | $58.94 | $55.22 | $58.74 | $41.27 | 1,875,380 |
| 2017-11-17 | $58.30 | $58.78 | $57.08 | $57.54 | $40.43 | 1,757,360 |
| 2017-11-16 | $58.70 | $59.40 | $58.25 | $58.71 | $41.25 | 2,055,650 |
| 2017-11-15 | $57.21 | $59.59 | $57.21 | $58.66 | $41.22 | 3,968,770 |
| 2017-11-14 | $58.60 | $58.95 | $56.86 | $57.16 | $40.16 | 2,379,680 |
| 2017-11-13 | $59.44 | $59.50 | $57.66 | $58.72 | $41.26 | 2,555,000 |
| 2017-11-10 | $58.17 | $59.56 | $57.53 | $58.00 | $40.75 | 3,400,630 |
| 2017-11-09 | $56.28 | $58.43 | $56.18 | $57.82 | $40.63 | 3,446,430 |
| 2017-11-08 | $53.00 | $57.57 | $52.91 | $56.61 | $39.78 | 5,109,300 |
| 2017-11-07 | $52.61 | $53.29 | $52.37 | $52.71 | $37.04 | 2,088,500 |
| 2017-11-06 | $52.59 | $52.80 | $51.71 | $52.61 | $36.97 | 1,336,240 |
| 2017-11-03 | $54.04 | $54.08 | $52.04 | $52.39 | $36.81 | 2,910,570 |
| 2017-11-02 | $54.25 | $54.64 | $53.80 | $54.13 | $38.03 | 1,064,120 |
| 2017-11-01 | $54.62 | $54.97 | $54.25 | $54.66 | $38.41 | 1,275,000 |
| 2017-10-31 | $54.66 | $54.86 | $53.80 | $54.60 | $38.36 | 1,450,740 |
| 2017-10-30 | $55.56 | $55.59 | $53.00 | $54.11 | $38.02 | 2,065,760 |
| 2017-10-27 | $54.81 | $56.18 | $54.68 | $55.61 | $39.07 | 1,572,960 |
| 2017-10-26 | $55.45 | $55.80 | $54.80 | $54.94 | $38.60 | 1,477,190 |
| 2017-10-25 | $53.90 | $55.57 | $53.88 | $55.50 | $39.00 | 2,356,120 |
| 2017-10-24 | $54.17 | $54.60 | $53.55 | $53.88 | $37.86 | 1,018,720 |
| 2017-10-23 | $54.57 | $54.88 | $53.91 | $54.42 | $38.24 | 1,354,830 |
| 2017-10-20 | $54.79 | $54.99 | $53.82 | $54.56 | $38.34 | 1,154,830 |
| 2017-10-19 | $53.91 | $54.96 | $53.63 | $54.79 | $38.50 | 1,805,530 |
| 2017-10-18 | $52.75 | $54.20 | $52.75 | $53.91 | $37.88 | 1,997,550 |
| 2017-10-17 | $52.94 | $53.44 | $52.70 | $52.76 | $37.07 | 1,064,930 |
| 2017-10-16 | $54.18 | $54.18 | $52.83 | $53.05 | $37.27 | 1,107,080 |
| 2017-10-13 | $53.80 | $54.48 | $53.45 | $53.85 | $37.84 | 989,880 |
| 2017-10-12 | $54.20 | $54.55 | $53.49 | $53.88 | $37.86 | 1,443,250 |
| 2017-10-11 | $52.50 | $54.65 | $52.26 | $54.19 | $38.08 | 2,864,820 |
| 2017-10-10 | $52.80 | $52.90 | $52.00 | $52.38 | $36.80 | 888,400 |
| 2017-10-09 | $53.00 | $53.18 | $51.52 | $52.75 | $37.06 | 1,312,520 |
| 2017-10-06 | $52.29 | $52.29 | $52.29 | $52.29 | $36.74 | 0 |
| 2017-10-05 | $52.29 | $52.29 | $52.29 | $52.29 | $36.74 | 0 |
| 2017-10-04 | $52.29 | $52.29 | $52.29 | $52.29 | $36.74 | 0 |
| 2017-10-03 | $52.29 | $52.29 | $52.29 | $52.29 | $36.74 | 0 |
| 2017-10-02 | $52.29 | $52.29 | $52.29 | $52.29 | $36.74 | 0 |
| 2017-09-29 | $51.16 | $52.58 | $51.15 | $52.29 | $36.74 | 1,289,540 |
| 2017-09-28 | $50.40 | $51.50 | $50.40 | $51.16 | $35.95 | 896,520 |
| 2017-09-27 | $50.51 | $50.89 | $50.24 | $50.56 | $35.52 | 943,040 |
| 2017-09-26 | $50.05 | $50.75 | $50.01 | $50.39 | $35.41 | 601,160 |
| 2017-09-25 | $50.99 | $50.99 | $50.00 | $50.36 | $35.38 | 1,673,880 |
| 2017-09-22 | $52.22 | $52.28 | $50.72 | $51.14 | $35.93 | 1,236,380 |
| 2017-09-21 | $52.50 | $52.55 | $52.00 | $52.21 | $36.68 | 1,199,180 |
| 2017-09-20 | $52.40 | $52.57 | $52.05 | $52.51 | $36.90 | 1,110,710 |
| 2017-09-19 | $52.86 | $53.06 | $52.33 | $52.57 | $36.94 | 905,160 |
| 2017-09-18 | $52.36 | $53.09 | $52.04 | $52.86 | $37.14 | 1,384,600 |
| 2017-09-15 | $52.82 | $52.89 | $52.25 | $52.42 | $36.83 | 992,400 |
| 2017-09-14 | $52.40 | $52.90 | $52.13 | $52.76 | $37.07 | 996,990 |
| 2017-09-13 | $51.90 | $52.39 | $51.90 | $52.30 | $36.75 | 900,800 |
| 2017-09-12 | $52.60 | $53.12 | $51.85 | $52.03 | $36.56 | 2,366,140 |
| 2017-09-11 | $52.45 | $52.87 | $52.30 | $52.57 | $36.94 | 914,980 |
| 2017-09-08 | $52.90 | $53.18 | $52.30 | $52.59 | $36.95 | 1,594,620 |
| 2017-09-07 | $52.88 | $53.35 | $52.65 | $52.90 | $37.17 | 1,348,700 |
| 2017-09-06 | $52.53 | $53.45 | $52.53 | $52.86 | $37.14 | 1,725,700 |
| 2017-09-05 | $53.10 | $53.35 | $52.30 | $52.54 | $36.92 | 1,745,460 |
| 2017-09-04 | $54.33 | $54.36 | $52.60 | $52.86 | $37.14 | 2,224,550 |
| 2017-09-01 | $54.44 | $54.79 | $53.84 | $53.92 | $37.89 | 1,014,600 |
| 2017-08-31 | $54.46 | $54.51 | $54.00 | $54.37 | $38.20 | 620,180 |
| 2017-08-30 | $54.10 | $54.92 | $53.73 | $54.50 | $38.29 | 1,802,460 |
| 2017-08-29 | $54.10 | $54.91 | $54.00 | $54.30 | $38.15 | 1,329,100 |
| 2017-08-28 | $53.20 | $54.39 | $53.10 | $54.11 | $38.02 | 1,342,900 |
| 2017-08-25 | $52.40 | $53.22 | $52.40 | $53.07 | $37.29 | 694,940 |
| 2017-08-24 | $53.35 | $53.67 | $52.04 | $52.55 | $36.92 | 1,082,700 |
| 2017-08-23 | $55.09 | $55.09 | $53.00 | $53.08 | $37.30 | 1,556,350 |
| 2017-08-22 | $53.89 | $54.27 | $53.68 | $54.07 | $37.99 | 984,670 |
| 2017-08-21 | $53.57 | $54.39 | $53.57 | $54.05 | $37.98 | 726,900 |
| 2017-08-18 | $53.64 | $53.93 | $53.17 | $53.56 | $37.63 | 607,000 |
| 2017-08-17 | $53.70 | $53.90 | $53.00 | $53.65 | $37.70 | 836,980 |
| 2017-08-16 | $52.28 | $53.99 | $52.28 | $53.75 | $37.77 | 898,050 |
| 2017-08-15 | $52.29 | $53.30 | $52.29 | $52.67 | $37.01 | 1,309,990 |
| 2017-08-14 | $52.10 | $52.46 | $51.70 | $52.18 | $36.66 | 1,485,360 |
| 2017-08-11 | $53.05 | $53.05 | $52.02 | $52.13 | $36.63 | 1,071,880 |
| 2017-08-10 | $52.95 | $53.18 | $52.55 | $52.95 | $37.20 | 904,340 |
| 2017-08-09 | $53.11 | $53.39 | $52.27 | $52.92 | $37.18 | 1,860,530 |
| 2017-08-08 | $54.30 | $54.49 | $53.06 | $53.11 | $37.32 | 1,181,550 |
| 2017-08-07 | $54.20 | $54.80 | $53.71 | $54.37 | $38.20 | 732,510 |
| 2017-08-04 | $54.05 | $55.01 | $53.70 | $54.30 | $38.15 | 1,096,600 |
| 2017-08-03 | $54.33 | $54.75 | $53.31 | $54.25 | $38.12 | 1,454,850 |
| 2017-08-02 | $56.01 | $56.09 | $54.25 | $54.32 | $38.17 | 2,449,340 |
| 2017-08-01 | $57.69 | $57.69 | $55.68 | $56.14 | $39.45 | 1,604,750 |
| 2017-07-31 | $57.18 | $58.01 | $55.37 | $57.79 | $40.60 | 2,025,890 |
| 2017-07-28 | $57.88 | $57.90 | $57.01 | $57.33 | $40.28 | 910,480 |
| 2017-07-27 | $55.05 | $57.56 | $55.05 | $57.47 | $40.38 | 1,444,170 |
| 2017-07-26 | $57.25 | $57.68 | $55.43 | $55.46 | $38.97 | 1,605,240 |
| 2017-07-25 | $57.88 | $57.93 | $57.00 | $57.27 | $40.24 | 780,370 |
| 2017-07-24 | $55.85 | $57.88 | $55.85 | $57.88 | $40.67 | 1,251,910 |
| 2017-07-21 | $55.89 | $56.88 | $55.70 | $56.56 | $39.74 | 1,168,290 |
| 2017-07-20 | $56.00 | $57.02 | $55.80 | $55.99 | $39.34 | 1,699,650 |
| 2017-07-19 | $56.50 | $56.81 | $55.13 | $56.02 | $39.36 | 2,539,200 |
| 2017-07-18 | $56.19 | $57.36 | $56.18 | $56.65 | $39.80 | 867,930 |
| 2017-07-17 | $58.11 | $58.59 | $55.90 | $56.96 | $40.02 | 2,093,070 |
| 2017-07-14 | $58.07 | $58.97 | $57.87 | $58.53 | $41.12 | 699,330 |
| 2017-07-13 | $58.35 | $59.19 | $57.79 | $57.87 | $40.66 | 1,253,060 |
| 2017-07-12 | $59.75 | $59.75 | $57.00 | $58.16 | $40.86 | 1,923,560 |
| 2017-07-11 | $59.08 | $60.59 | $59.08 | $59.38 | $41.72 | 1,303,790 |
| 2017-07-10 | $59.61 | $60.38 | $58.80 | $59.23 | $41.62 | 1,583,730 |
| 2017-07-07 | $60.30 | $60.98 | $59.40 | $59.80 | $42.02 | 1,375,100 |
| 2017-07-06 | $60.01 | $61.28 | $59.80 | $60.69 | $42.64 | 2,358,030 |
| 2017-07-05 | $57.90 | $60.75 | $57.90 | $60.27 | $42.35 | 3,629,430 |
| 2017-07-04 | $57.79 | $58.44 | $57.06 | $58.04 | $40.78 | 1,797,520 |
| 2017-07-03 | $58.58 | $59.78 | $57.20 | $57.42 | $40.34 | 3,046,960 |
| 2017-06-30 | $58.63 | $59.44 | $58.30 | $58.78 | $41.30 | 1,706,180 |
| 2017-06-29 | $58.58 | $59.72 | $58.06 | $58.62 | $41.19 | 3,011,100 |
| 2017-06-28 | $57.20 | $59.31 | $56.63 | $58.76 | $41.29 | 3,417,960 |
| 2017-06-27 | $57.13 | $57.98 | $56.87 | $57.47 | $40.38 | 2,177,950 |
| 2017-06-26 | $55.17 | $57.99 | $55.17 | $57.41 | $40.34 | 4,234,260 |
| 2017-06-23 | $54.05 | $56.49 | $54.05 | $55.38 | $38.91 | 3,283,670 |
| 2017-06-22 | $53.15 | $54.98 | $53.02 | $54.37 | $38.20 | 2,718,520 |
| 2017-06-21 | $53.30 | $53.73 | $52.85 | $53.48 | $37.58 | 1,098,030 |
| 2017-06-20 | $54.60 | $54.89 | $52.84 | $53.16 | $37.35 | 2,002,800 |
| 2017-06-19 | $54.19 | $55.00 | $53.80 | $54.37 | $38.20 | 1,742,150 |
| 2017-06-16 | $54.10 | $54.65 | $53.58 | $54.19 | $38.08 | 1,169,890 |
| 2017-06-15 | $53.68 | $54.71 | $53.62 | $53.94 | $37.90 | 1,335,130 |
| 2017-06-14 | $53.91 | $54.30 | $53.10 | $53.84 | $37.83 | 1,375,440 |
| 2017-06-13 | $53.95 | $54.48 | $53.10 | $53.91 | $37.88 | 2,275,380 |
| 2017-06-12 | $54.50 | $55.48 | $53.80 | $54.18 | $38.07 | 1,835,590 |
| 2017-06-09 | $54.10 | $54.77 | $53.68 | $54.59 | $38.36 | 3,215,820 |
| 2017-06-08 | $52.50 | $56.00 | $52.30 | $55.03 | $38.67 | 5,014,120 |
| 2017-06-07 | $50.72 | $52.79 | $50.50 | $52.51 | $36.90 | 2,769,990 |
| 2017-06-06 | $50.58 | $50.88 | $50.01 | $50.51 | $35.49 | 731,100 |
| 2017-06-05 | $50.50 | $50.85 | $50.07 | $50.79 | $35.69 | 1,204,710 |
| 2017-06-02 | $50.00 | $50.70 | $49.48 | $50.48 | $35.47 | 1,806,630 |
| 2017-06-01 | $52.00 | $52.49 | $50.15 | $50.55 | $35.52 | 1,250,530 |
| 2017-05-31 | $52.40 | $52.99 | $51.01 | $51.66 | $36.30 | 1,505,840 |
| 2017-05-30 | $51.70 | $51.70 | $51.70 | $51.70 | $36.33 | 0 |
| 2017-05-29 | $51.70 | $51.70 | $51.70 | $51.70 | $36.33 | 0 |
| 2017-05-26 | $51.27 | $52.28 | $51.27 | $51.70 | $36.33 | 712,290 |
| 2017-05-25 | $50.10 | $51.75 | $50.10 | $51.71 | $36.33 | 1,061,170 |
| 2017-05-24 | $50.30 | $50.50 | $49.28 | $50.30 | $35.34 | 835,980 |
| 2017-05-23 | $50.34 | $50.95 | $49.70 | $49.96 | $35.10 | 1,800,350 |
| 2017-05-22 | $52.22 | $52.47 | $49.06 | $50.34 | $35.37 | 3,959,300 |
| 2017-05-19 | $53.43 | $53.43 | $52.25 | $52.49 | $36.88 | 1,539,860 |
| 2017-05-18 | $52.81 | $54.55 | $52.78 | $54.13 | $37.54 | 1,998,220 |
| 2017-05-17 | $53.76 | $54.09 | $53.37 | $53.47 | $37.08 | 1,741,160 |
| 2017-05-16 | $51.99 | $54.29 | $51.99 | $53.90 | $37.38 | 2,515,990 |
| 2017-05-15 | $52.01 | $52.48 | $51.29 | $51.95 | $36.03 | 1,341,080 |
| 2017-05-12 | $52.00 | $52.68 | $51.93 | $52.11 | $36.14 | 999,890 |
| 2017-05-11 | $51.30 | $51.97 | $50.84 | $51.94 | $36.02 | 1,192,170 |
| 2017-05-10 | $51.50 | $52.26 | $51.30 | $51.35 | $35.61 | 936,230 |
| 2017-05-09 | $50.65 | $51.96 | $50.02 | $51.70 | $35.85 | 1,578,440 |
| 2017-05-08 | $52.20 | $52.20 | $50.83 | $51.28 | $35.56 | 2,197,600 |
| 2017-05-05 | $53.50 | $53.88 | $52.42 | $52.51 | $36.42 | 1,537,840 |
| 2017-05-04 | $53.17 | $53.50 | $52.45 | $53.09 | $36.82 | 1,296,120 |
| 2017-05-03 | $52.75 | $53.48 | $52.13 | $53.17 | $36.87 | 1,442,150 |
| 2017-05-02 | $51.50 | $52.80 | $51.31 | $52.75 | $36.58 | 1,682,290 |
| 2017-05-01 | $52.16 | $52.16 | $52.16 | $52.16 | $36.17 | 0 |
| 2017-04-28 | $52.70 | $54.28 | $52.12 | $52.16 | $36.17 | 2,128,630 |
| 2017-04-27 | $52.64 | $52.75 | $50.50 | $52.70 | $36.55 | 2,827,990 |
| 2017-04-26 | $52.66 | $53.20 | $52.08 | $52.65 | $36.51 | 2,539,610 |
| 2017-04-25 | $53.20 | $54.00 | $52.08 | $52.57 | $36.46 | 2,103,510 |
| 2017-04-24 | $53.01 | $53.67 | $51.02 | $53.07 | $36.80 | 2,460,720 |
| 2017-04-21 | $55.89 | $55.93 | $52.26 | $53.12 | $36.84 | 3,879,180 |
| 2017-04-20 | $54.78 | $56.22 | $54.35 | $55.89 | $38.76 | 3,965,930 |
| 2017-04-19 | $55.05 | $55.50 | $53.57 | $55.23 | $38.30 | 4,200,110 |
| 2017-04-18 | $52.76 | $55.98 | $52.23 | $55.04 | $38.17 | 5,777,060 |
| 2017-04-17 | $51.30 | $53.30 | $51.10 | $52.80 | $36.62 | 2,302,220 |
| 2017-04-14 | $53.25 | $54.28 | $52.30 | $52.41 | $36.35 | 2,635,540 |
| 2017-04-13 | $53.20 | $54.24 | $53.03 | $53.31 | $36.97 | 2,227,400 |
| 2017-04-12 | $53.20 | $54.08 | $52.36 | $53.21 | $36.90 | 3,497,590 |
| 2017-04-11 | $52.34 | $53.67 | $51.70 | $53.25 | $36.93 | 3,574,840 |
| 2017-04-10 | $51.68 | $53.85 | $51.66 | $52.14 | $36.16 | 5,919,680 |
| 2017-04-07 | $50.85 | $52.11 | $50.40 | $51.66 | $35.83 | 2,808,880 |
| 2017-04-06 | $50.98 | $51.24 | $50.60 | $50.68 | $35.15 | 1,986,650 |
| 2017-04-05 | $50.00 | $51.30 | $49.66 | $50.87 | $35.28 | 2,393,250 |
| 2017-04-04 | $49.56 | $49.56 | $49.56 | $49.56 | $34.37 | 0 |
| 2017-04-03 | $49.56 | $49.56 | $49.56 | $49.56 | $34.37 | 0 |
| 2017-03-31 | $49.70 | $50.39 | $49.30 | $49.56 | $34.37 | 1,473,980 |
| 2017-03-30 | $49.65 | $49.98 | $48.60 | $49.67 | $34.45 | 3,363,530 |
| 2017-03-29 | $51.00 | $51.50 | $49.60 | $49.65 | $34.43 | 3,412,680 |
| 2017-03-28 | $51.51 | $52.23 | $51.00 | $51.03 | $35.39 | 2,392,110 |
| 2017-03-27 | $52.81 | $53.50 | $51.88 | $51.89 | $35.99 | 3,119,850 |
| 2017-03-24 | $52.43 | $53.78 | $52.36 | $53.09 | $36.82 | 3,495,030 |
| 2017-03-23 | $51.85 | $52.45 | $51.23 | $52.43 | $36.36 | 3,748,340 |
| 2017-03-22 | $50.21 | $52.49 | $49.88 | $51.91 | $36.00 | 5,149,860 |
| 2017-03-21 | $50.00 | $50.93 | $49.53 | $50.43 | $34.97 | 3,271,860 |
| 2017-03-20 | $50.20 | $50.78 | $48.89 | $50.52 | $35.04 | 4,226,130 |
| 2017-03-17 | $53.51 | $53.88 | $50.88 | $50.95 | $35.33 | 4,799,190 |
| 2017-03-16 | $53.20 | $54.00 | $52.70 | $53.55 | $37.14 | 2,222,700 |
| 2017-03-15 | $52.90 | $54.17 | $52.68 | $53.30 | $36.96 | 3,029,970 |
| 2017-03-14 | $53.84 | $54.39 | $52.71 | $53.30 | $36.96 | 3,030,640 |
| 2017-03-13 | $52.40 | $54.39 | $51.49 | $53.98 | $37.44 | 5,180,780 |
| 2017-03-10 | $51.62 | $52.92 | $51.31 | $52.41 | $36.35 | 3,978,100 |
| 2017-03-09 | $51.85 | $52.50 | $51.11 | $51.52 | $35.73 | 3,091,120 |
| 2017-03-08 | $51.72 | $52.50 | $51.08 | $51.81 | $35.93 | 2,183,640 |
| 2017-03-07 | $51.73 | $52.22 | $50.60 | $51.66 | $35.83 | 3,471,990 |
| 2017-03-06 | $50.50 | $52.98 | $50.50 | $51.71 | $35.86 | 5,110,570 |
| 2017-03-03 | $48.38 | $52.48 | $48.20 | $50.75 | $35.20 | 7,226,220 |
| 2017-03-02 | $48.18 | $48.59 | $48.01 | $48.38 | $33.55 | 1,363,140 |
| 2017-03-01 | $48.67 | $48.97 | $48.10 | $48.22 | $33.44 | 1,740,640 |
| 2017-02-28 | $48.09 | $48.87 | $47.71 | $48.67 | $33.75 | 1,768,710 |
| 2017-02-27 | $48.48 | $48.88 | $47.66 | $48.03 | $33.31 | 2,031,450 |
| 2017-02-24 | $48.35 | $48.88 | $48.10 | $48.49 | $33.63 | 2,066,270 |
| 2017-02-23 | $49.57 | $49.57 | $47.98 | $48.25 | $33.46 | 3,520,230 |
| 2017-02-22 | $49.50 | $49.68 | $48.80 | $48.94 | $33.94 | 2,466,120 |
| 2017-02-21 | $49.00 | $50.55 | $49.00 | $49.75 | $34.50 | 5,142,730 |
| 2017-02-20 | $47.06 | $49.25 | $47.04 | $49.14 | $34.08 | 4,829,220 |
| 2017-02-17 | $48.23 | $48.27 | $47.20 | $47.33 | $32.82 | 2,275,210 |
| 2017-02-16 | $47.05 | $48.20 | $47.04 | $48.19 | $33.42 | 3,242,200 |
| 2017-02-15 | $46.58 | $48.19 | $46.50 | $47.32 | $32.82 | 4,663,710 |
| 2017-02-14 | $47.38 | $47.60 | $46.16 | $46.71 | $32.39 | 2,640,700 |
| 2017-02-13 | $45.00 | $47.55 | $44.76 | $47.22 | $32.75 | 5,014,510 |
| 2017-02-10 | $44.22 | $44.99 | $44.13 | $44.92 | $31.15 | 3,335,900 |
| 2017-02-09 | $43.90 | $44.44 | $43.85 | $44.13 | $30.60 | 1,912,310 |
| 2017-02-08 | $43.69 | $44.30 | $43.25 | $44.09 | $30.58 | 1,856,230 |
| 2017-02-07 | $44.01 | $44.01 | $43.28 | $43.60 | $30.24 | 1,350,750 |
| 2017-02-06 | $43.20 | $44.24 | $43.06 | $44.09 | $30.58 | 1,765,610 |
| 2017-02-03 | $43.80 | $43.99 | $43.06 | $43.21 | $29.97 | 984,880 |
| 2017-02-02 | $43.88 | $43.88 | $43.88 | $43.88 | $30.43 | 0 |
| 2017-02-01 | $43.88 | $43.88 | $43.88 | $43.88 | $30.43 | 0 |
| 2017-01-31 | $43.88 | $43.88 | $43.88 | $43.88 | $30.43 | 0 |
| 2017-01-30 | $43.88 | $43.88 | $43.88 | $43.88 | $30.43 | 0 |
| 2017-01-27 | $43.88 | $43.88 | $43.88 | $43.88 | $30.43 | 0 |
| 2017-01-26 | $43.74 | $43.90 | $43.60 | $43.88 | $30.43 | 849,340 |
| 2017-01-25 | $43.59 | $43.95 | $43.03 | $43.64 | $30.26 | 1,347,750 |
| 2017-01-24 | $44.03 | $44.37 | $43.10 | $43.23 | $29.98 | 1,144,700 |
| 2017-01-23 | $43.33 | $44.65 | $43.28 | $44.21 | $30.66 | 2,074,890 |
| 2017-01-20 | $42.20 | $43.57 | $41.84 | $43.29 | $30.02 | 2,350,140 |
| 2017-01-19 | $41.71 | $43.13 | $40.88 | $42.38 | $29.39 | 2,475,840 |
| 2017-01-18 | $43.01 | $43.20 | $42.12 | $42.20 | $29.27 | 1,943,350 |
| 2017-01-17 | $41.77 | $44.30 | $41.38 | $43.55 | $30.20 | 3,048,390 |
| 2017-01-16 | $44.39 | $44.80 | $40.40 | $42.18 | $29.25 | 4,442,540 |
| 2017-01-13 | $47.01 | $47.01 | $44.20 | $44.83 | $31.09 | 4,104,050 |
| 2017-01-12 | $46.45 | $47.26 | $46.20 | $47.04 | $32.62 | 1,997,280 |
| 2017-01-11 | $46.51 | $47.49 | $46.51 | $46.66 | $32.36 | 2,236,240 |
| 2017-01-10 | $46.76 | $47.34 | $46.64 | $46.66 | $32.36 | 1,300,650 |
| 2017-01-09 | $46.97 | $47.15 | $46.30 | $46.87 | $32.50 | 1,625,070 |
| 2017-01-06 | $48.10 | $48.15 | $47.00 | $47.15 | $32.70 | 2,672,420 |
| 2017-01-05 | $48.40 | $49.30 | $48.30 | $48.35 | $33.53 | 2,290,970 |
| 2017-01-04 | $48.00 | $48.56 | $47.65 | $48.42 | $33.58 | 2,105,090 |
| 2017-01-03 | $47.36 | $48.16 | $47.36 | $47.95 | $33.25 | 1,902,840 |
| 2017-01-02 | $47.34 | $47.34 | $47.34 | $47.34 | $32.83 | 0 |
| 2016-12-30 | $47.68 | $47.81 | $47.03 | $47.34 | $32.83 | 1,720,540 |
| 2016-12-29 | $47.97 | $48.32 | $47.45 | $47.47 | $32.92 | 1,847,500 |
| 2016-12-28 | $48.40 | $48.93 | $47.90 | $47.97 | $33.27 | 1,916,080 |
| 2016-12-27 | $49.25 | $49.55 | $48.58 | $48.63 | $33.73 | 1,827,130 |
| 2016-12-26 | $48.95 | $49.45 | $48.01 | $49.25 | $34.16 | 2,208,050 |
| 2016-12-23 | $50.58 | $50.77 | $49.02 | $49.39 | $34.25 | 3,538,310 |
| 2016-12-22 | $49.83 | $51.43 | $49.51 | $50.81 | $35.24 | 4,332,680 |
| 2016-12-21 | $49.68 | $50.07 | $49.50 | $49.93 | $34.63 | 2,111,280 |
| 2016-12-20 | $49.60 | $49.99 | $49.30 | $49.69 | $34.46 | 1,773,280 |
| 2016-12-19 | $50.62 | $50.62 | $49.06 | $49.54 | $34.36 | 2,319,540 |
| 2016-12-16 | $48.90 | $50.29 | $48.68 | $49.82 | $34.55 | 3,531,450 |
| 2016-12-15 | $48.47 | $49.64 | $48.09 | $48.82 | $33.86 | 2,975,200 |
| 2016-12-14 | $49.58 | $49.98 | $48.10 | $48.47 | $33.61 | 3,383,160 |
| 2016-12-13 | $49.50 | $50.47 | $49.02 | $49.96 | $34.65 | 3,086,140 |
| 2016-12-12 | $53.83 | $54.28 | $49.00 | $49.79 | $34.53 | 5,432,890 |
| 2016-12-09 | $54.78 | $55.19 | $53.98 | $54.18 | $37.57 | 3,358,630 |
| 2016-12-08 | $55.86 | $55.94 | $54.71 | $54.76 | $37.98 | 3,429,990 |
| 2016-12-07 | $56.30 | $56.30 | $55.33 | $55.99 | $38.83 | 3,327,840 |
| 2016-12-06 | $55.44 | $56.49 | $55.05 | $55.97 | $38.82 | 5,454,070 |
| 2016-12-05 | $54.01 | $54.96 | $53.72 | $54.54 | $37.82 | 3,084,300 |
| 2016-12-02 | $56.00 | $56.75 | $54.85 | $54.89 | $38.07 | 4,636,920 |
| 2016-12-01 | $54.83 | $56.50 | $54.60 | $56.45 | $39.15 | 6,319,090 |
| 2016-11-30 | $54.90 | $55.29 | $54.30 | $54.54 | $37.82 | 3,441,350 |
| 2016-11-29 | $55.35 | $56.45 | $54.90 | $54.99 | $38.14 | 4,683,400 |
| 2016-11-28 | $57.00 | $57.28 | $55.61 | $55.65 | $38.59 | 4,055,240 |
| 2016-11-25 | $56.74 | $57.20 | $54.81 | $56.92 | $39.47 | 5,466,350 |
| 2016-11-24 | $58.30 | $58.83 | $56.52 | $56.75 | $39.36 | 7,701,610 |
| 2016-11-23 | $60.19 | $60.50 | $58.37 | $58.60 | $40.64 | 7,442,030 |
| 2016-11-22 | $59.80 | $60.60 | $59.53 | $60.20 | $41.75 | 7,109,190 |
| 2016-11-21 | $59.90 | $60.46 | $58.01 | $59.78 | $41.46 | 8,388,500 |
| 2016-11-18 | $60.17 | $61.39 | $59.82 | $60.16 | $41.72 | 6,398,090 |
| 2016-11-17 | $60.00 | $60.66 | $59.23 | $59.92 | $41.56 | 5,332,990 |
| 2016-11-16 | $62.40 | $62.80 | $59.91 | $60.09 | $41.67 | 9,586,110 |
| 2016-11-15 | $62.19 | $62.99 | $61.66 | $62.24 | $43.16 | 6,993,860 |
| 2016-11-14 | $62.90 | $63.39 | $61.10 | $62.05 | $43.03 | 12,434,340 |
| 2016-11-11 | $64.52 | $68.50 | $63.48 | $63.89 | $44.31 | 21,627,730 |
| 2016-11-10 | $61.72 | $66.42 | $60.90 | $65.17 | $45.20 | 22,596,820 |
| 2016-11-09 | $59.95 | $62.46 | $59.11 | $61.43 | $42.60 | 15,692,540 |
| 2016-11-08 | $59.65 | $60.80 | $58.90 | $60.32 | $41.83 | 10,207,010 |
| 2016-11-07 | $61.46 | $61.68 | $59.08 | $59.53 | $41.28 | 13,412,240 |
| 2016-11-04 | $60.91 | $63.50 | $59.71 | $61.16 | $42.42 | 23,837,400 |
| 2016-11-03 | $62.61 | $68.90 | $60.38 | $60.84 | $42.19 | 34,499,650 |
| 2016-11-02 | $57.25 | $63.60 | $57.01 | $62.77 | $43.53 | 31,456,750 |
| 2016-11-01 | $54.73 | $59.79 | $54.73 | $57.82 | $40.10 | 19,819,680 |
| 2016-10-31 | $57.80 | $57.97 | $55.00 | $55.06 | $38.18 | 0 |
| 2016-10-28 | $57.78 | $59.80 | $57.01 | $58.24 | $40.39 | 19,529,890 |
| 2016-10-27 | $55.80 | $59.99 | $55.38 | $58.48 | $40.56 | 21,189,210 |
| 2016-10-26 | $56.03 | $57.26 | $55.04 | $56.13 | $38.93 | 15,741,150 |
| 2016-10-25 | $54.40 | $57.50 | $53.73 | $56.01 | $38.84 | 24,259,040 |
| 2016-10-24 | $54.45 | $57.33 | $53.13 | $55.19 | $38.27 | 28,819,920 |
| 2016-10-21 | $57.20 | $57.20 | $52.03 | $56.01 | $38.84 | 43,906,080 |
| 2016-10-20 | $52.00 | $52.00 | $52.00 | $52.00 | $36.06 | 168,980 |
| 2016-10-19 | $47.27 | $47.27 | $47.27 | $47.27 | $32.78 | 53,900 |
| 2016-10-18 | $42.97 | $42.97 | $42.97 | $42.97 | $29.80 | 24,800 |
| 2016-10-17 | $39.06 | $39.06 | $39.06 | $39.06 | $27.09 | 35,000 |
| 2016-10-14 | $29.59 | $35.51 | $29.59 | $35.51 | $24.63 | 60,600 |
Jason Furniture Hangzhou Company Ltd (603816) News Headlines
Recent Jason Furniture Hangzhou Company Ltd (603816) News
Similar Companies to Jason Furniture Hangzhou Company Ltd (603816) 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 | -- | -- | -- |