Shanghai Flyco Electrical Appliance Company Ltd (603868) Exchange: SHG
Data as of July 11, 2025
$36.56 ($0.50) 1.39%
Shanghai Flyco Electrical Appliance Company Ltd - Daily Information
Click for more stock information on Shanghai Flyco Electrical Appliance Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $36.06 |
| Previous Close | $36.56 |
| High | $36.62 |
| Low | $36.01 |
| Adjusted Open | $36.06 |
| Previous Adjusted Close | $36.56 |
| Adjusted High | $36.62 |
| Adjusted Low | $36.01 |
About Shanghai Flyco Electrical Appliance Company Ltd (603868)
Invest in Shanghai Flyco Electrical Appliance Company Ltd (603868)
Historical Stock Data for Shanghai Flyco Electrical Appliance Company Ltd (603868)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $36.06 | $36.62 | $36.01 | $36.56 | $36.56 | 1,410,810 |
| 2025-07-08 | $35.80 | $36.29 | $35.65 | $36.06 | $36.06 | 1,707,330 |
| 2025-07-07 | $36.00 | $36.25 | $35.70 | $35.85 | $35.85 | 1,069,120 |
| 2025-07-04 | $35.96 | $36.42 | $35.90 | $36.11 | $36.11 | 1,250,760 |
| 2025-07-03 | $35.77 | $36.18 | $35.70 | $35.98 | $35.98 | 845,100 |
| 2025-07-02 | $35.82 | $36.03 | $35.60 | $35.77 | $35.77 | 664,560 |
| 2025-06-30 | $35.97 | $36.11 | $35.63 | $35.87 | $35.87 | 826,300 |
| 2025-06-27 | $35.90 | $36.18 | $35.56 | $35.75 | $35.75 | 943,100 |
| 2025-06-26 | $36.07 | $36.23 | $35.81 | $35.98 | $35.98 | 679,400 |
| 2025-06-25 | $35.76 | $36.10 | $35.58 | $36.07 | $36.07 | 843,500 |
| 2025-06-24 | $35.44 | $35.90 | $35.39 | $35.61 | $35.61 | 960,100 |
| 2025-06-23 | $35.51 | $35.76 | $35.02 | $35.26 | $35.26 | 647,200 |
| 2025-06-20 | $35.80 | $36.08 | $35.55 | $35.60 | $35.60 | 722,200 |
| 2025-06-19 | $36.18 | $36.30 | $35.68 | $35.83 | $35.83 | 601,700 |
| 2025-06-18 | $36.27 | $36.53 | $36.11 | $36.16 | $36.16 | 518,000 |
| 2025-06-17 | $36.26 | $36.56 | $36.06 | $36.54 | $36.54 | 555,750 |
| 2025-06-13 | $36.26 | $36.64 | $35.90 | $36.21 | $36.21 | 924,800 |
| 2025-06-12 | $36.70 | $36.77 | $36.37 | $36.65 | $36.65 | 565,700 |
| 2025-06-11 | $36.63 | $37.01 | $36.55 | $36.66 | $36.66 | 754,510 |
| 2025-06-10 | $36.98 | $37.13 | $36.25 | $36.95 | $36.95 | 809,850 |
| 2025-06-09 | $36.69 | $37.17 | $36.57 | $36.98 | $36.98 | 699,190 |
| 2025-06-06 | $37.05 | $37.05 | $36.56 | $36.75 | $36.75 | 721,790 |
| 2025-06-05 | $37.80 | $37.97 | $37.05 | $37.32 | $37.32 | 1,063,940 |
| 2025-06-04 | $36.82 | $37.78 | $36.82 | $37.72 | $37.72 | 903,150 |
| 2025-06-03 | $37.00 | $37.42 | $36.92 | $37.13 | $37.13 | 945,100 |
| 2025-05-30 | $37.29 | $37.62 | $37.07 | $37.51 | $37.51 | 949,360 |
| 2025-05-29 | $37.67 | $37.96 | $36.95 | $37.30 | $37.30 | 959,120 |
| 2025-05-28 | $37.46 | $38.10 | $37.30 | $37.67 | $37.67 | 905,800 |
| 2025-05-27 | $37.12 | $37.65 | $36.97 | $37.50 | $37.50 | 1,088,280 |
| 2025-05-26 | $36.56 | $37.25 | $36.35 | $36.97 | $36.97 | 1,102,900 |
| 2025-05-23 | $37.24 | $37.41 | $36.50 | $36.63 | $36.63 | 966,290 |
| 2025-05-22 | $37.89 | $37.95 | $37.12 | $37.16 | $37.16 | 889,400 |
| 2025-05-21 | $37.79 | $38.08 | $37.60 | $37.79 | $37.79 | 972,900 |
| 2025-05-20 | $37.42 | $37.97 | $37.20 | $37.77 | $37.77 | 992,650 |
| 2025-05-19 | $36.97 | $37.49 | $36.50 | $37.42 | $37.42 | 957,000 |
| 2025-05-16 | $36.86 | $37.09 | $36.48 | $36.98 | $36.98 | 875,560 |
| 2025-05-15 | $35.99 | $37.10 | $35.99 | $36.86 | $36.86 | 963,840 |
| 2025-05-14 | $37.40 | $37.48 | $36.55 | $36.76 | $36.76 | 891,900 |
| 2025-05-13 | $37.49 | $37.50 | $36.81 | $36.97 | $36.97 | 1,056,010 |
| 2025-05-12 | $36.81 | $36.98 | $36.32 | $36.96 | $36.96 | 1,106,440 |
| 2025-05-09 | $36.20 | $36.70 | $35.93 | $36.50 | $36.50 | 1,062,220 |
| 2025-05-08 | $36.20 | $36.20 | $35.89 | $36.17 | $36.17 | 716,220 |
| 2025-05-07 | $36.00 | $36.28 | $35.65 | $36.16 | $36.16 | 1,427,820 |
| 2025-05-06 | $35.94 | $36.20 | $34.94 | $35.76 | $35.76 | 2,033,200 |
| 2025-04-30 | $34.61 | $36.49 | $34.21 | $35.36 | $35.36 | 2,709,540 |
| 2025-04-29 | $33.78 | $34.19 | $33.40 | $33.95 | $33.95 | 766,500 |
| 2025-04-28 | $34.50 | $34.57 | $33.96 | $34.00 | $34.00 | 692,200 |
| 2025-04-25 | $34.00 | $34.68 | $33.90 | $34.61 | $34.61 | 1,317,800 |
| 2025-04-24 | $34.17 | $34.50 | $33.85 | $34.00 | $34.00 | 715,400 |
| 2025-04-23 | $34.12 | $34.45 | $33.92 | $34.18 | $34.18 | 1,122,700 |
| 2025-04-22 | $34.17 | $34.27 | $33.81 | $33.97 | $33.97 | 996,000 |
| 2025-04-21 | $34.40 | $34.59 | $33.74 | $34.25 | $34.25 | 1,719,430 |
| 2025-04-18 | $36.00 | $36.04 | $34.07 | $34.48 | $34.48 | 2,250,050 |
| 2025-04-17 | $35.78 | $36.20 | $35.60 | $35.87 | $35.87 | 609,470 |
| 2025-04-16 | $36.01 | $36.20 | $35.57 | $35.98 | $35.98 | 520,300 |
| 2025-04-15 | $36.20 | $36.80 | $35.56 | $36.18 | $36.18 | 895,700 |
| 2025-04-14 | $36.24 | $36.98 | $35.68 | $36.03 | $36.03 | 1,143,510 |
| 2025-04-11 | $36.27 | $37.00 | $36.13 | $36.39 | $36.39 | 944,700 |
| 2025-04-10 | $35.41 | $37.21 | $35.30 | $36.82 | $36.82 | 2,280,010 |
| 2025-04-09 | $34.20 | $35.28 | $33.70 | $35.14 | $35.14 | 1,122,610 |
| 2025-04-08 | $33.08 | $35.23 | $33.00 | $34.60 | $34.60 | 1,930,480 |
| 2025-04-07 | $35.50 | $35.50 | $33.08 | $33.08 | $33.08 | 2,125,750 |
| 2025-04-03 | $36.84 | $37.18 | $36.53 | $36.75 | $36.75 | 582,300 |
| 2025-04-02 | $36.71 | $37.59 | $36.51 | $37.23 | $37.23 | 1,034,700 |
| 2025-04-01 | $36.84 | $37.21 | $36.48 | $36.68 | $36.68 | 685,400 |
| 2025-03-31 | $37.48 | $37.55 | $36.50 | $36.84 | $36.84 | 849,700 |
| 2025-03-28 | $37.80 | $38.10 | $37.48 | $37.51 | $37.51 | 674,520 |
| 2025-03-27 | $37.88 | $38.47 | $37.75 | $37.95 | $37.95 | 1,184,900 |
| 2025-03-26 | $38.10 | $38.36 | $37.65 | $38.19 | $38.19 | 984,000 |
| 2025-03-25 | $37.20 | $38.05 | $36.84 | $38.05 | $38.05 | 1,463,800 |
| 2025-03-24 | $37.80 | $37.80 | $36.80 | $37.17 | $37.17 | 1,136,370 |
| 2025-03-21 | $37.97 | $38.19 | $37.28 | $37.47 | $37.47 | 1,321,900 |
| 2025-03-20 | $38.15 | $38.50 | $37.96 | $38.00 | $38.00 | 903,700 |
| 2025-03-19 | $38.34 | $38.80 | $37.96 | $38.21 | $38.21 | 1,234,930 |
| 2025-03-18 | $38.84 | $38.93 | $37.90 | $38.44 | $38.44 | 1,741,020 |
| 2025-03-17 | $39.15 | $39.61 | $38.59 | $38.85 | $38.85 | 1,942,700 |
| 2025-03-14 | $38.75 | $39.11 | $38.34 | $38.92 | $38.92 | 2,039,800 |
| 2025-03-13 | $37.76 | $39.12 | $37.76 | $38.85 | $38.85 | 2,812,620 |
| 2025-03-12 | $38.11 | $39.59 | $37.76 | $37.84 | $37.84 | 3,173,690 |
| 2025-03-11 | $35.90 | $38.84 | $35.42 | $38.54 | $38.54 | 5,753,520 |
| 2025-03-10 | $35.27 | $36.64 | $35.25 | $35.95 | $35.95 | 2,068,300 |
| 2025-03-07 | $35.45 | $35.79 | $35.11 | $35.27 | $35.27 | 1,146,900 |
| 2025-03-06 | $35.00 | $35.75 | $34.93 | $35.52 | $35.52 | 1,545,400 |
| 2025-03-05 | $35.15 | $35.18 | $34.77 | $35.00 | $35.00 | 697,800 |
| 2025-03-04 | $35.23 | $35.23 | $34.89 | $35.16 | $35.16 | 718,300 |
| 2025-03-03 | $34.80 | $35.30 | $34.71 | $35.15 | $35.15 | 1,061,300 |
| 2025-02-28 | $35.51 | $35.88 | $34.69 | $34.80 | $34.80 | 2,144,500 |
| 2025-02-27 | $35.28 | $35.68 | $35.15 | $35.53 | $35.53 | 1,783,270 |
| 2025-02-26 | $35.09 | $35.55 | $34.67 | $35.36 | $35.36 | 1,710,370 |
| 2025-02-25 | $35.28 | $35.50 | $35.01 | $35.02 | $35.02 | 905,100 |
| 2025-02-24 | $35.46 | $35.65 | $35.25 | $35.52 | $35.52 | 951,500 |
| 2025-02-20 | $35.21 | $35.65 | $35.07 | $35.54 | $35.54 | 1,212,830 |
| 2025-02-19 | $34.94 | $35.30 | $34.80 | $35.25 | $35.25 | 1,109,150 |
| 2025-02-18 | $35.80 | $35.86 | $34.82 | $35.05 | $35.05 | 1,361,520 |
| 2025-02-17 | $36.14 | $36.20 | $35.45 | $35.80 | $35.80 | 1,523,390 |
| 2025-02-14 | $36.40 | $36.46 | $35.96 | $36.13 | $36.13 | 1,193,400 |
| 2025-02-13 | $36.24 | $36.69 | $35.90 | $36.26 | $36.26 | 1,841,190 |
| 2025-02-12 | $35.71 | $36.44 | $35.35 | $36.24 | $36.24 | 2,159,130 |
| 2025-02-11 | $35.88 | $35.99 | $35.32 | $35.71 | $35.71 | 1,347,200 |
| 2025-02-10 | $35.59 | $35.72 | $35.11 | $35.72 | $35.72 | 1,489,100 |
| 2025-02-07 | $35.27 | $35.98 | $35.16 | $35.59 | $35.59 | 2,148,500 |
| 2025-02-06 | $34.51 | $35.33 | $34.50 | $35.31 | $35.31 | 1,448,290 |
| 2025-02-05 | $35.42 | $35.48 | $34.45 | $34.85 | $34.85 | 1,195,600 |
| 2025-01-27 | $34.69 | $35.70 | $34.69 | $35.21 | $35.21 | 2,335,000 |
| 2025-01-24 | $34.08 | $34.66 | $34.00 | $34.66 | $34.66 | 1,696,500 |
| 2025-01-23 | $34.53 | $34.85 | $34.15 | $34.32 | $34.32 | 2,427,200 |
| 2025-01-22 | $35.77 | $35.90 | $33.99 | $34.08 | $34.08 | 4,543,520 |
| 2025-01-21 | $37.35 | $37.48 | $35.96 | $36.04 | $36.04 | 3,121,300 |
| 2025-01-20 | $37.40 | $37.75 | $36.80 | $37.30 | $37.30 | 3,322,500 |
| 2025-01-17 | $39.20 | $39.20 | $36.64 | $38.45 | $38.45 | 6,156,700 |
| 2025-01-16 | $40.23 | $41.47 | $40.14 | $40.46 | $40.46 | 889,400 |
| 2025-01-15 | $40.00 | $41.66 | $39.63 | $40.21 | $40.21 | 1,394,000 |
| 2025-01-14 | $38.38 | $39.89 | $38.27 | $39.89 | $39.89 | 1,128,600 |
| 2025-01-13 | $37.50 | $38.76 | $37.50 | $38.37 | $38.37 | 665,100 |
| 2025-01-09 | $41.41 | $41.41 | $39.88 | $40.32 | $40.32 | 1,163,900 |
| 2025-01-08 | $40.40 | $41.85 | $39.68 | $41.30 | $41.30 | 1,260,620 |
| 2025-01-07 | $41.15 | $41.55 | $40.03 | $40.62 | $40.62 | 1,281,080 |
| 2025-01-06 | $40.41 | $41.35 | $40.02 | $41.02 | $41.02 | 1,543,130 |
| 2025-01-03 | $42.35 | $43.30 | $40.20 | $40.41 | $40.41 | 2,632,800 |
| 2025-01-02 | $41.29 | $43.19 | $41.14 | $42.34 | $42.34 | 2,943,770 |
| 2024-12-31 | $43.80 | $43.94 | $41.36 | $41.52 | $41.52 | 2,388,600 |
| 2024-12-30 | $44.80 | $44.96 | $43.21 | $43.85 | $43.85 | 2,749,020 |
| 2024-12-27 | $46.43 | $47.25 | $44.80 | $44.96 | $44.96 | 3,049,150 |
| 2024-12-26 | $47.50 | $51.51 | $46.55 | $47.26 | $47.26 | 3,888,150 |
| 2024-12-25 | $45.81 | $48.01 | $44.79 | $47.91 | $47.91 | 4,189,400 |
| 2024-12-24 | $45.42 | $47.10 | $44.22 | $46.50 | $46.50 | 4,823,670 |
| 2024-12-23 | $47.50 | $47.50 | $44.00 | $44.62 | $44.62 | 4,281,570 |
| 2024-12-20 | $42.21 | $45.98 | $42.21 | $45.98 | $45.98 | 2,527,040 |
| 2024-12-19 | $41.45 | $41.94 | $41.00 | $41.80 | $41.80 | 780,000 |
| 2024-12-18 | $42.19 | $42.39 | $41.56 | $41.71 | $41.71 | 631,200 |
| 2024-12-17 | $42.41 | $43.20 | $42.00 | $42.19 | $42.19 | 716,010 |
| 2024-12-16 | $42.98 | $43.49 | $42.39 | $42.68 | $42.68 | 778,600 |
| 2024-12-13 | $43.69 | $43.69 | $42.74 | $43.04 | $43.04 | 1,246,800 |
| 2024-12-12 | $42.45 | $43.85 | $42.45 | $43.68 | $43.68 | 1,370,900 |
| 2024-12-11 | $41.90 | $42.99 | $41.80 | $42.84 | $42.84 | 916,060 |
| 2024-12-10 | $42.00 | $42.88 | $41.77 | $41.90 | $41.90 | 1,056,100 |
| 2024-12-09 | $41.84 | $41.86 | $41.12 | $41.33 | $41.33 | 725,860 |
| 2024-12-06 | $42.16 | $42.49 | $41.62 | $41.70 | $41.70 | 884,200 |
| 2024-12-05 | $41.51 | $42.33 | $41.51 | $42.27 | $42.27 | 875,040 |
| 2024-12-04 | $42.48 | $42.69 | $41.53 | $41.84 | $41.84 | 921,010 |
| 2024-12-03 | $43.25 | $43.79 | $42.28 | $42.50 | $42.50 | 1,086,990 |
| 2024-12-02 | $43.00 | $44.26 | $42.40 | $43.20 | $43.20 | 1,576,680 |
| 2024-11-29 | $41.52 | $42.76 | $41.41 | $42.50 | $42.50 | 1,713,300 |
| 2024-11-28 | $42.13 | $42.38 | $41.40 | $41.63 | $41.63 | 871,780 |
| 2024-11-27 | $41.09 | $42.20 | $40.93 | $42.16 | $42.16 | 1,283,790 |
| 2024-11-26 | $40.92 | $42.46 | $40.70 | $41.19 | $41.19 | 1,505,890 |
| 2024-11-25 | $40.26 | $41.53 | $40.26 | $41.18 | $41.18 | 1,040,380 |
| 2024-11-22 | $41.51 | $42.20 | $40.10 | $40.26 | $40.26 | 1,299,380 |
| 2024-11-21 | $42.20 | $42.20 | $41.18 | $41.51 | $41.51 | 1,205,100 |
| 2024-11-20 | $41.63 | $42.30 | $40.80 | $42.25 | $42.25 | 1,789,980 |
| 2024-11-19 | $40.17 | $41.80 | $40.00 | $41.61 | $41.61 | 1,741,380 |
| 2024-11-18 | $40.93 | $41.56 | $40.00 | $40.20 | $40.20 | 1,584,770 |
| 2024-11-15 | $40.72 | $41.98 | $40.10 | $41.04 | $41.04 | 1,836,610 |
| 2024-11-14 | $41.16 | $42.40 | $40.80 | $41.00 | $41.00 | 2,033,160 |
| 2024-11-13 | $41.29 | $41.34 | $40.58 | $41.17 | $41.17 | 1,542,580 |
| 2024-11-12 | $40.42 | $41.60 | $40.06 | $41.59 | $41.59 | 2,867,040 |
| 2024-11-11 | $39.66 | $40.28 | $39.42 | $40.19 | $40.19 | 1,470,920 |
| 2024-11-08 | $40.77 | $40.94 | $39.57 | $39.85 | $39.85 | 2,127,300 |
| 2024-11-07 | $38.75 | $40.79 | $38.68 | $40.56 | $40.56 | 2,771,640 |
| 2024-11-06 | $38.85 | $39.55 | $38.62 | $39.11 | $39.11 | 2,133,210 |
| 2024-11-05 | $38.33 | $38.90 | $37.64 | $38.90 | $38.90 | 2,503,100 |
| 2024-11-04 | $37.65 | $38.40 | $37.55 | $38.33 | $38.33 | 1,711,210 |
| 2024-11-01 | $37.70 | $37.90 | $37.07 | $37.22 | $37.22 | 1,277,970 |
| 2024-10-31 | $38.13 | $38.20 | $37.41 | $37.70 | $37.70 | 1,529,720 |
| 2024-10-30 | $38.56 | $38.85 | $38.03 | $38.18 | $38.18 | 1,149,500 |
| 2024-10-29 | $39.46 | $39.70 | $38.45 | $38.56 | $38.56 | 1,241,670 |
| 2024-10-28 | $39.52 | $39.52 | $38.52 | $39.40 | $39.40 | 1,349,520 |
| 2024-10-25 | $38.49 | $39.37 | $38.35 | $39.23 | $39.23 | 1,160,310 |
| 2024-10-24 | $38.80 | $39.11 | $38.42 | $38.49 | $38.49 | 718,500 |
| 2024-10-23 | $39.13 | $39.33 | $38.63 | $38.86 | $38.86 | 1,249,620 |
| 2024-10-22 | $38.50 | $39.35 | $38.40 | $39.15 | $39.15 | 1,338,500 |
| 2024-10-21 | $39.34 | $39.55 | $38.33 | $38.71 | $38.71 | 1,735,110 |
| 2024-10-18 | $38.25 | $39.95 | $37.88 | $39.10 | $39.10 | 1,571,310 |
| 2024-10-17 | $39.31 | $39.45 | $38.25 | $38.30 | $38.30 | 704,100 |
| 2024-10-16 | $38.01 | $39.46 | $37.77 | $39.02 | $39.02 | 1,137,600 |
| 2024-10-15 | $39.50 | $39.50 | $38.38 | $38.38 | $38.38 | 1,188,140 |
| 2024-10-14 | $39.33 | $40.20 | $38.10 | $39.65 | $39.65 | 1,040,340 |
| 2024-10-11 | $40.60 | $40.73 | $38.69 | $39.22 | $39.22 | 1,296,820 |
| 2024-10-10 | $40.20 | $42.43 | $40.01 | $40.73 | $40.73 | 1,516,620 |
| 2024-10-09 | $44.06 | $44.06 | $40.46 | $40.75 | $40.75 | 2,092,260 |
| 2024-10-08 | $47.50 | $47.70 | $42.27 | $44.78 | $44.78 | 3,479,910 |
| 2024-09-30 | $40.55 | $43.55 | $40.04 | $43.45 | $43.45 | 2,887,330 |
| 2024-09-27 | $37.68 | $39.97 | $37.68 | $39.80 | $39.80 | 1,413,400 |
| 2024-09-26 | $35.00 | $37.67 | $34.94 | $37.67 | $37.67 | 1,667,560 |
| 2024-09-25 | $35.41 | $36.60 | $35.16 | $35.17 | $35.17 | 1,322,460 |
| 2024-09-24 | $34.49 | $35.09 | $33.78 | $35.08 | $35.08 | 1,044,900 |
| 2024-09-23 | $34.98 | $35.27 | $34.17 | $34.30 | $34.30 | 502,000 |
| 2024-09-20 | $34.90 | $35.16 | $34.31 | $34.99 | $34.99 | 788,100 |
| 2024-09-19 | $33.77 | $34.94 | $33.71 | $34.92 | $34.92 | 1,113,900 |
| 2024-09-18 | $32.47 | $33.96 | $32.20 | $33.72 | $33.72 | 927,460 |
| 2024-09-13 | $32.78 | $33.18 | $32.43 | $32.46 | $32.46 | 544,180 |
| 2024-09-12 | $33.30 | $33.59 | $32.77 | $32.78 | $32.78 | 681,500 |
| 2024-09-11 | $33.13 | $33.63 | $32.86 | $33.28 | $33.28 | 747,460 |
| 2024-09-10 | $33.68 | $33.70 | $32.66 | $33.21 | $33.21 | 1,205,610 |
| 2024-09-09 | $34.00 | $34.18 | $33.23 | $33.64 | $33.64 | 1,070,300 |
| 2024-09-06 | $35.27 | $35.49 | $34.10 | $34.10 | $34.10 | 1,120,100 |
| 2024-09-05 | $34.75 | $35.55 | $34.72 | $35.39 | $35.39 | 828,000 |
| 2024-09-04 | $34.25 | $35.18 | $34.03 | $34.93 | $34.93 | 1,349,900 |
| 2024-09-03 | $33.16 | $34.74 | $32.83 | $34.47 | $34.47 | 1,645,280 |
| 2024-09-02 | $34.17 | $34.38 | $32.71 | $33.25 | $33.25 | 1,611,260 |
| 2024-08-30 | $33.97 | $34.97 | $33.26 | $34.40 | $34.40 | 1,431,400 |
| 2024-08-29 | $33.02 | $34.15 | $32.76 | $33.97 | $33.97 | 1,199,620 |
| 2024-08-28 | $33.99 | $33.99 | $32.00 | $33.03 | $33.03 | 2,528,210 |
| 2024-08-27 | $34.39 | $35.09 | $33.99 | $34.95 | $34.95 | 938,700 |
| 2024-08-26 | $34.90 | $35.39 | $34.00 | $34.39 | $34.39 | 870,200 |
| 2024-08-23 | $34.52 | $35.04 | $34.37 | $34.94 | $34.94 | 477,700 |
| 2024-08-22 | $35.29 | $35.57 | $34.36 | $34.51 | $34.51 | 601,800 |
| 2024-08-21 | $35.50 | $35.76 | $34.90 | $35.28 | $35.28 | 701,400 |
| 2024-08-20 | $36.80 | $36.93 | $35.37 | $35.60 | $35.60 | 861,400 |
| 2024-08-19 | $36.50 | $37.35 | $36.50 | $36.80 | $36.80 | 656,640 |
| 2024-08-16 | $37.25 | $37.29 | $36.70 | $36.78 | $36.78 | 277,000 |
| 2024-08-15 | $36.86 | $37.54 | $36.60 | $37.05 | $37.05 | 506,400 |
| 2024-08-14 | $37.20 | $37.37 | $36.60 | $37.02 | $37.02 | 380,700 |
| 2024-08-13 | $37.17 | $37.38 | $36.70 | $37.20 | $37.20 | 370,400 |
| 2024-08-12 | $36.82 | $37.66 | $36.41 | $37.20 | $37.20 | 571,900 |
| 2024-08-09 | $38.40 | $40.00 | $36.88 | $36.97 | $36.97 | 1,479,600 |
| 2024-08-08 | $37.56 | $38.45 | $37.41 | $38.40 | $38.40 | 1,251,700 |
| 2024-08-07 | $37.90 | $38.12 | $37.19 | $37.83 | $37.83 | 1,032,600 |
| 2024-08-06 | $37.40 | $37.96 | $36.86 | $37.92 | $37.92 | 795,100 |
| 2024-08-05 | $36.92 | $37.99 | $36.88 | $37.13 | $37.13 | 838,800 |
| 2024-08-02 | $37.37 | $37.96 | $37.07 | $37.18 | $37.18 | 599,700 |
| 2024-08-01 | $38.30 | $38.30 | $37.30 | $37.61 | $37.61 | 911,600 |
| 2024-07-31 | $36.77 | $38.34 | $36.60 | $38.13 | $38.13 | 1,080,600 |
| 2024-07-30 | $36.63 | $37.42 | $36.50 | $36.79 | $36.79 | 650,100 |
| 2024-07-29 | $37.61 | $37.72 | $36.82 | $36.91 | $36.91 | 840,600 |
| 2024-07-26 | $37.34 | $38.38 | $37.34 | $37.81 | $37.81 | 918,000 |
| 2024-07-25 | $36.00 | $38.00 | $35.85 | $37.26 | $37.26 | 1,084,440 |
| 2024-07-24 | $37.10 | $37.47 | $35.81 | $36.09 | $36.09 | 1,232,200 |
| 2024-07-23 | $38.62 | $38.62 | $37.19 | $37.22 | $37.22 | 1,151,900 |
| 2024-07-22 | $38.70 | $40.40 | $37.67 | $38.19 | $38.19 | 1,732,160 |
| 2024-07-19 | $36.74 | $38.50 | $36.55 | $38.34 | $38.34 | 1,642,000 |
| 2024-07-18 | $35.72 | $36.80 | $35.20 | $36.74 | $36.74 | 882,000 |
| 2024-07-17 | $35.32 | $36.01 | $35.09 | $35.84 | $35.84 | 619,700 |
| 2024-07-16 | $35.52 | $35.69 | $35.05 | $35.36 | $35.36 | 626,130 |
| 2024-07-15 | $36.12 | $36.38 | $35.40 | $35.53 | $35.53 | 500,600 |
| 2024-07-12 | $36.37 | $36.75 | $35.90 | $36.11 | $36.11 | 801,240 |
| 2024-07-11 | $35.48 | $36.98 | $35.48 | $36.45 | $36.45 | 1,252,210 |
| 2024-07-10 | $35.30 | $36.20 | $34.83 | $35.29 | $35.29 | 892,800 |
| 2024-07-09 | $34.56 | $35.46 | $33.88 | $35.32 | $35.32 | 1,574,100 |
| 2024-07-08 | $35.39 | $35.46 | $34.63 | $34.90 | $34.90 | 1,242,590 |
| 2024-07-05 | $36.32 | $36.49 | $35.10 | $35.48 | $35.48 | 1,822,590 |
| 2024-07-04 | $37.50 | $37.67 | $36.19 | $36.35 | $36.35 | 948,430 |
| 2024-07-03 | $38.03 | $38.17 | $37.33 | $37.36 | $37.36 | 696,300 |
| 2024-07-02 | $39.16 | $39.17 | $37.90 | $38.12 | $38.12 | 748,930 |
| 2024-07-01 | $38.39 | $39.57 | $38.01 | $39.17 | $39.17 | 987,900 |
| 2024-06-28 | $39.21 | $39.79 | $38.31 | $38.40 | $38.40 | 1,318,640 |
| 2024-06-27 | $40.20 | $40.20 | $39.32 | $39.45 | $39.45 | 711,280 |
| 2024-06-26 | $39.49 | $40.52 | $39.01 | $40.28 | $40.28 | 1,037,570 |
| 2024-06-25 | $40.62 | $40.84 | $39.32 | $39.40 | $39.40 | 1,212,700 |
| 2024-06-24 | $41.29 | $41.35 | $40.06 | $40.62 | $40.62 | 1,164,700 |
| 2024-06-21 | $41.79 | $42.04 | $41.28 | $41.46 | $41.46 | 581,060 |
| 2024-06-20 | $43.98 | $44.19 | $41.71 | $41.99 | $41.99 | 1,603,200 |
| 2024-06-19 | $45.25 | $45.25 | $44.00 | $44.02 | $44.02 | 676,400 |
| 2024-06-18 | $45.20 | $45.91 | $44.80 | $45.25 | $45.25 | 684,070 |
| 2024-06-17 | $44.90 | $45.47 | $44.37 | $45.37 | $45.37 | 1,011,680 |
| 2024-06-14 | $44.38 | $45.43 | $44.03 | $45.28 | $45.28 | 966,900 |
| 2024-06-13 | $44.96 | $45.50 | $44.40 | $44.48 | $44.48 | 742,280 |
| 2024-06-12 | $44.44 | $45.23 | $44.24 | $44.87 | $44.87 | 779,500 |
| 2024-06-11 | $44.00 | $44.63 | $43.15 | $44.34 | $44.34 | 971,900 |
| 2024-06-07 | $45.66 | $45.89 | $43.87 | $44.20 | $44.20 | 1,636,580 |
| 2024-06-06 | $45.86 | $46.26 | $45.50 | $45.66 | $45.66 | 1,129,500 |
| 2024-06-05 | $47.45 | $47.67 | $45.91 | $45.91 | $45.91 | 1,453,380 |
| 2024-06-04 | $46.20 | $47.91 | $45.93 | $47.47 | $47.47 | 1,630,600 |
| 2024-06-03 | $45.60 | $47.05 | $45.60 | $46.39 | $46.39 | 1,779,770 |
| 2024-05-31 | $45.84 | $46.17 | $45.35 | $45.75 | $45.75 | 899,390 |
| 2024-05-30 | $46.39 | $46.39 | $45.68 | $45.83 | $45.83 | 715,800 |
| 2024-05-29 | $45.80 | $46.30 | $45.40 | $46.26 | $46.26 | 1,049,800 |
| 2024-05-28 | $47.51 | $47.65 | $45.68 | $45.88 | $45.88 | 1,587,830 |
| 2024-05-27 | $46.75 | $47.62 | $46.10 | $47.50 | $47.50 | 1,041,800 |
| 2024-05-24 | $47.93 | $48.06 | $46.72 | $46.73 | $46.73 | 1,078,000 |
| 2024-05-23 | $49.19 | $49.19 | $47.90 | $47.95 | $47.95 | 1,021,790 |
| 2024-05-22 | $50.11 | $50.31 | $48.91 | $49.19 | $49.19 | 853,000 |
| 2024-05-21 | $49.92 | $50.84 | $49.68 | $49.72 | $49.72 | 1,010,120 |
| 2024-05-20 | $50.00 | $50.96 | $48.93 | $50.33 | $50.33 | 1,741,100 |
| 2024-05-17 | $51.51 | $51.55 | $49.30 | $49.81 | $49.81 | 2,117,300 |
| 2024-05-16 | $51.32 | $52.86 | $50.62 | $51.60 | $51.60 | 3,244,370 |
| 2024-05-15 | $49.00 | $52.88 | $48.69 | $51.29 | $51.29 | 4,292,950 |
| 2024-05-14 | $47.62 | $49.88 | $46.97 | $48.82 | $48.82 | 3,341,920 |
| 2024-05-13 | $45.60 | $48.46 | $45.03 | $47.61 | $47.61 | 3,433,390 |
| 2024-05-10 | $46.00 | $46.33 | $45.35 | $45.98 | $45.98 | 1,334,000 |
| 2024-05-09 | $44.68 | $46.03 | $44.68 | $46.00 | $46.00 | 2,009,700 |
| 2024-05-08 | $46.10 | $46.30 | $44.68 | $44.76 | $44.76 | 2,337,700 |
| 2024-05-07 | $47.40 | $47.48 | $46.00 | $46.50 | $46.50 | 1,950,590 |
| 2024-05-06 | $46.66 | $47.76 | $46.24 | $47.15 | $47.15 | 3,027,340 |
| 2024-04-30 | $46.30 | $47.29 | $45.92 | $46.38 | $46.38 | 2,654,730 |
| 2024-04-29 | $45.44 | $47.53 | $45.44 | $47.30 | $47.30 | 5,478,510 |
| 2024-04-26 | $49.45 | $50.80 | $49.45 | $50.49 | $50.49 | 1,378,400 |
| 2024-04-25 | $50.44 | $51.39 | $50.03 | $50.05 | $50.05 | 1,039,500 |
| 2024-04-24 | $49.89 | $51.01 | $48.96 | $50.90 | $50.90 | 1,491,730 |
| 2024-04-23 | $50.53 | $50.70 | $49.30 | $49.93 | $49.93 | 1,481,230 |
| 2024-04-22 | $50.67 | $52.00 | $50.16 | $50.19 | $50.19 | 1,837,850 |
| 2024-04-19 | $51.50 | $52.35 | $50.55 | $50.93 | $50.93 | 2,162,000 |
| 2024-04-18 | $50.60 | $54.00 | $50.30 | $52.36 | $52.36 | 3,650,950 |
| 2024-04-17 | $51.40 | $51.50 | $48.50 | $51.30 | $51.30 | 3,642,140 |
| 2024-04-16 | $52.00 | $54.88 | $50.64 | $54.68 | $54.68 | 4,810,260 |
| 2024-04-15 | $50.10 | $52.80 | $50.02 | $51.70 | $51.70 | 3,671,230 |
| 2024-04-12 | $49.41 | $50.72 | $49.41 | $50.02 | $50.02 | 2,005,330 |
| 2024-04-11 | $48.82 | $49.87 | $48.31 | $49.41 | $49.41 | 1,495,510 |
| 2024-04-10 | $49.10 | $49.50 | $48.33 | $48.83 | $48.83 | 1,129,900 |
| 2024-04-09 | $48.43 | $49.50 | $47.81 | $49.09 | $49.09 | 1,468,540 |
| 2024-04-08 | $49.15 | $49.20 | $47.62 | $48.35 | $48.35 | 1,633,870 |
| 2024-04-03 | $49.13 | $49.79 | $48.91 | $49.25 | $49.25 | 1,441,370 |
| 2024-04-02 | $49.09 | $49.15 | $48.41 | $48.97 | $48.97 | 1,062,610 |
| 2024-04-01 | $47.72 | $49.12 | $47.61 | $49.09 | $49.09 | 1,746,600 |
| 2024-03-29 | $48.74 | $48.96 | $47.00 | $47.61 | $47.61 | 1,726,700 |
| 2024-03-28 | $47.81 | $49.46 | $47.81 | $48.88 | $48.88 | 1,650,630 |
| 2024-03-27 | $47.80 | $49.00 | $47.60 | $48.17 | $48.17 | 1,348,400 |
| 2024-03-26 | $47.33 | $47.99 | $47.03 | $47.80 | $47.80 | 1,014,400 |
| 2024-03-25 | $47.90 | $48.70 | $47.45 | $47.66 | $47.66 | 1,280,170 |
| 2024-03-22 | $48.88 | $48.88 | $47.52 | $47.90 | $47.90 | 1,474,200 |
| 2024-03-21 | $49.90 | $49.99 | $48.42 | $48.85 | $48.85 | 1,859,000 |
| 2024-03-20 | $49.49 | $49.85 | $49.32 | $49.85 | $49.85 | 1,117,190 |
| 2024-03-19 | $50.35 | $50.50 | $49.53 | $49.54 | $49.54 | 1,971,600 |
| 2024-03-18 | $50.68 | $50.99 | $49.76 | $50.67 | $50.67 | 3,291,900 |
| 2024-03-15 | $51.01 | $51.27 | $49.98 | $50.70 | $50.70 | 2,866,260 |
| 2024-03-14 | $49.68 | $50.88 | $49.35 | $50.78 | $50.78 | 3,307,980 |
| 2024-03-13 | $50.45 | $50.45 | $49.30 | $49.68 | $49.68 | 3,487,660 |
| 2024-03-12 | $49.58 | $51.46 | $49.24 | $50.78 | $50.78 | 7,424,700 |
| 2024-03-11 | $46.62 | $48.65 | $46.48 | $48.60 | $48.60 | 2,587,290 |
| 2024-03-08 | $46.13 | $46.57 | $45.91 | $46.46 | $46.46 | 1,190,170 |
| 2024-03-07 | $47.10 | $47.56 | $46.12 | $46.12 | $46.12 | 1,301,410 |
| 2024-03-06 | $47.34 | $47.59 | $46.38 | $46.95 | $46.95 | 1,541,960 |
| 2024-03-05 | $47.50 | $48.69 | $47.22 | $47.47 | $47.47 | 1,970,230 |
| 2024-03-04 | $47.90 | $48.24 | $47.25 | $47.63 | $47.63 | 1,460,000 |
| 2024-03-01 | $47.79 | $47.93 | $47.12 | $47.30 | $47.30 | 1,282,500 |
| 2024-02-29 | $46.29 | $47.79 | $46.25 | $47.79 | $47.79 | 1,763,960 |
| 2024-02-28 | $47.75 | $48.25 | $46.30 | $46.35 | $46.35 | 2,191,200 |
| 2024-02-27 | $46.82 | $47.18 | $45.77 | $47.14 | $47.14 | 1,541,600 |
| 2024-02-26 | $46.10 | $47.88 | $45.90 | $46.81 | $46.81 | 2,435,390 |
| 2024-02-23 | $46.06 | $46.20 | $45.31 | $45.89 | $45.89 | 1,042,760 |
| 2024-02-22 | $46.10 | $46.48 | $45.54 | $46.06 | $46.06 | 1,074,980 |
| 2024-02-21 | $45.85 | $47.91 | $45.21 | $46.22 | $46.22 | 1,807,010 |
| 2024-02-20 | $45.95 | $46.32 | $44.86 | $46.03 | $46.03 | 1,268,600 |
| 2024-02-19 | $48.36 | $48.47 | $45.51 | $46.34 | $46.34 | 1,599,900 |
| 2024-02-08 | $46.81 | $49.58 | $46.52 | $47.32 | $47.32 | 2,242,020 |
| 2024-02-07 | $43.80 | $47.04 | $43.80 | $47.00 | $47.00 | 2,372,080 |
| 2024-02-06 | $42.37 | $44.38 | $41.39 | $43.99 | $43.99 | 2,052,620 |
| 2024-02-05 | $41.47 | $43.64 | $40.75 | $42.50 | $42.50 | 1,455,360 |
| 2024-02-02 | $43.10 | $43.40 | $40.65 | $41.92 | $41.92 | 1,235,170 |
| 2024-02-01 | $42.29 | $43.17 | $41.70 | $42.98 | $42.98 | 1,178,650 |
| 2024-01-31 | $42.33 | $43.86 | $42.23 | $42.48 | $42.48 | 1,046,540 |
| 2024-01-30 | $44.86 | $45.23 | $42.83 | $42.99 | $42.99 | 907,700 |
| 2024-01-29 | $46.69 | $47.09 | $45.00 | $45.11 | $45.11 | 571,830 |
| 2024-01-26 | $47.72 | $47.87 | $46.43 | $46.68 | $46.68 | 631,130 |
| 2024-01-25 | $47.73 | $48.58 | $46.55 | $47.59 | $47.59 | 820,110 |
| 2024-01-24 | $46.20 | $47.39 | $45.61 | $47.35 | $47.35 | 789,400 |
| 2024-01-23 | $44.26 | $46.48 | $43.70 | $45.81 | $45.81 | 1,021,200 |
| 2024-01-22 | $46.78 | $47.28 | $44.59 | $45.01 | $45.01 | 823,730 |
| 2024-01-19 | $47.50 | $47.85 | $46.83 | $47.01 | $47.01 | 546,110 |
| 2024-01-18 | $47.48 | $47.89 | $46.05 | $47.75 | $47.75 | 1,070,100 |
| 2024-01-17 | $48.35 | $49.59 | $48.33 | $48.45 | $48.45 | 982,730 |
| 2024-01-16 | $48.86 | $49.07 | $48.20 | $48.70 | $48.70 | 608,800 |
| 2024-01-15 | $47.71 | $49.23 | $47.68 | $48.82 | $48.82 | 1,037,400 |
| 2024-01-12 | $47.37 | $48.68 | $46.93 | $48.00 | $48.00 | 1,005,300 |
| 2024-01-11 | $47.56 | $47.63 | $46.82 | $47.40 | $47.40 | 773,930 |
| 2024-01-10 | $46.06 | $47.90 | $46.06 | $47.56 | $47.56 | 993,190 |
| 2024-01-09 | $46.80 | $47.34 | $45.92 | $46.39 | $46.39 | 1,094,900 |
| 2024-01-08 | $48.72 | $48.96 | $46.80 | $46.80 | $46.80 | 846,100 |
| 2024-01-05 | $48.02 | $49.25 | $47.89 | $48.70 | $48.70 | 1,219,720 |
| 2024-01-04 | $47.26 | $48.15 | $47.03 | $48.01 | $48.01 | 877,750 |
| 2024-01-03 | $48.40 | $48.78 | $46.98 | $47.48 | $47.48 | 2,134,940 |
| 2024-01-02 | $50.57 | $50.80 | $48.30 | $48.40 | $48.40 | 1,395,740 |
| 2024-01-01 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 0 |
| 2023-12-29 | $50.44 | $51.37 | $50.30 | $50.50 | $50.50 | 654,400 |
| 2023-12-28 | $49.26 | $51.65 | $49.07 | $50.63 | $50.63 | 1,131,760 |
| 2023-12-27 | $51.43 | $51.61 | $49.36 | $49.59 | $49.59 | 1,024,350 |
| 2023-12-26 | $52.65 | $52.65 | $51.50 | $51.63 | $51.63 | 652,300 |
| 2023-12-25 | $52.55 | $53.58 | $51.38 | $52.78 | $52.78 | 754,710 |
| 2023-12-22 | $55.85 | $55.85 | $52.36 | $52.97 | $52.97 | 1,493,930 |
| 2023-12-21 | $55.20 | $55.98 | $54.00 | $55.92 | $55.92 | 814,130 |
| 2023-12-20 | $55.20 | $56.39 | $54.98 | $55.37 | $55.37 | 740,640 |
| 2023-12-19 | $55.88 | $56.97 | $54.89 | $55.45 | $55.45 | 1,196,000 |
| 2023-12-18 | $53.75 | $56.36 | $53.14 | $55.95 | $55.95 | 1,442,300 |
| 2023-12-15 | $54.20 | $55.10 | $53.62 | $53.97 | $53.97 | 745,640 |
| 2023-12-14 | $52.67 | $56.62 | $52.40 | $54.35 | $54.35 | 1,639,670 |
| 2023-12-13 | $53.27 | $53.46 | $52.21 | $52.35 | $52.35 | 435,970 |
| 2023-12-12 | $54.05 | $54.05 | $52.99 | $53.21 | $53.21 | 391,100 |
| 2023-12-11 | $51.90 | $53.96 | $51.28 | $53.79 | $53.79 | 831,650 |
| 2023-12-08 | $53.37 | $53.79 | $52.00 | $52.11 | $52.11 | 699,360 |
| 2023-12-07 | $54.60 | $54.95 | $52.61 | $53.79 | $53.79 | 978,800 |
| 2023-12-06 | $51.80 | $54.40 | $51.41 | $54.40 | $54.40 | 1,199,340 |
| 2023-12-05 | $51.79 | $52.78 | $51.38 | $51.82 | $51.82 | 634,000 |
| 2023-12-04 | $53.56 | $53.92 | $52.05 | $52.12 | $52.12 | 1,049,670 |
| 2023-12-01 | $54.30 | $54.56 | $53.33 | $53.79 | $53.79 | 963,300 |
| 2023-11-30 | $54.26 | $55.00 | $53.40 | $54.54 | $54.54 | 1,131,830 |
| 2023-11-29 | $53.05 | $54.97 | $52.72 | $54.26 | $54.26 | 1,756,230 |
| 2023-11-28 | $52.79 | $53.31 | $52.43 | $52.95 | $52.95 | 631,310 |
| 2023-11-27 | $53.35 | $53.35 | $51.76 | $52.95 | $52.95 | 973,700 |
| 2023-11-24 | $53.20 | $53.66 | $52.61 | $53.55 | $53.55 | 730,850 |
| 2023-11-23 | $52.03 | $53.35 | $51.89 | $53.31 | $53.31 | 771,750 |
| 2023-11-22 | $52.79 | $52.80 | $52.00 | $52.18 | $52.18 | 622,900 |
| 2023-11-21 | $52.67 | $53.57 | $52.54 | $52.91 | $52.91 | 792,650 |
| 2023-11-20 | $53.75 | $54.00 | $52.10 | $52.67 | $52.67 | 1,444,500 |
| 2023-11-17 | $53.40 | $53.77 | $53.24 | $53.77 | $53.77 | 500,000 |
| 2023-11-16 | $53.72 | $54.00 | $53.40 | $53.60 | $53.60 | 612,100 |
| 2023-11-15 | $54.98 | $55.07 | $53.88 | $53.90 | $53.90 | 1,233,940 |
| 2023-11-14 | $54.15 | $54.97 | $54.00 | $54.56 | $54.56 | 517,260 |
| 2023-11-13 | $54.00 | $54.51 | $53.51 | $54.13 | $54.13 | 553,610 |
| 2023-11-10 | $54.34 | $54.34 | $53.60 | $53.90 | $53.90 | 530,820 |
| 2023-11-09 | $54.70 | $55.30 | $54.20 | $54.36 | $54.36 | 477,300 |
| 2023-11-08 | $54.24 | $55.42 | $53.61 | $54.68 | $54.68 | 1,039,700 |
| 2023-11-07 | $54.68 | $54.77 | $53.38 | $54.41 | $54.41 | 933,600 |
| 2023-11-06 | $53.84 | $54.85 | $53.40 | $54.78 | $54.78 | 805,360 |
| 2023-11-03 | $52.74 | $54.11 | $52.74 | $53.65 | $53.65 | 654,200 |
| 2023-11-02 | $53.87 | $54.09 | $52.60 | $53.00 | $53.00 | 641,100 |
| 2023-11-01 | $53.69 | $54.50 | $53.31 | $53.87 | $53.87 | 658,000 |
| 2023-10-31 | $55.01 | $55.01 | $53.16 | $53.69 | $53.69 | 1,052,780 |
| 2023-10-30 | $56.63 | $56.97 | $54.10 | $55.05 | $55.05 | 2,377,880 |
| 2023-10-27 | $54.93 | $58.24 | $54.93 | $57.90 | $57.90 | 916,340 |
| 2023-10-26 | $55.21 | $56.08 | $55.08 | $55.20 | $55.20 | 751,540 |
| 2023-10-25 | $58.30 | $58.72 | $55.44 | $55.75 | $55.75 | 988,280 |
| 2023-10-24 | $56.18 | $58.17 | $55.75 | $57.87 | $57.87 | 950,380 |
| 2023-10-23 | $57.86 | $58.10 | $55.47 | $56.18 | $56.18 | 856,040 |
| 2023-10-20 | $58.63 | $59.28 | $57.67 | $57.93 | $57.93 | 559,800 |
| 2023-10-19 | $58.30 | $59.10 | $57.61 | $58.92 | $58.92 | 557,060 |
| 2023-10-18 | $59.54 | $59.70 | $58.80 | $58.82 | $58.82 | 289,700 |
| 2023-10-17 | $59.69 | $60.47 | $59.20 | $59.84 | $59.84 | 561,700 |
| 2023-10-16 | $60.38 | $61.00 | $59.39 | $59.69 | $59.69 | 686,710 |
| 2023-10-13 | $62.15 | $62.20 | $60.22 | $60.38 | $60.38 | 632,360 |
| 2023-10-12 | $63.39 | $64.47 | $62.34 | $62.46 | $62.46 | 537,210 |
| 2023-10-11 | $64.63 | $64.95 | $63.08 | $63.37 | $63.37 | 595,400 |
| 2023-10-10 | $66.50 | $66.91 | $63.52 | $64.65 | $64.65 | 692,100 |
| 2023-10-09 | $69.35 | $69.40 | $66.33 | $66.56 | $66.56 | 592,900 |
| 2023-09-28 | $69.32 | $69.89 | $68.64 | $69.42 | $69.42 | 302,600 |
| 2023-09-27 | $67.21 | $69.89 | $67.03 | $69.43 | $69.43 | 554,360 |
| 2023-09-26 | $67.17 | $68.10 | $66.81 | $67.41 | $67.41 | 423,770 |
| 2023-09-25 | $67.30 | $67.44 | $66.10 | $67.31 | $67.31 | 483,000 |
| 2023-09-22 | $67.13 | $67.75 | $66.25 | $67.22 | $67.22 | 299,600 |
| 2023-09-21 | $66.95 | $67.55 | $66.12 | $67.19 | $67.19 | 410,290 |
| 2023-09-20 | $67.48 | $67.48 | $66.70 | $67.12 | $67.12 | 203,590 |
| 2023-09-19 | $67.22 | $67.59 | $66.34 | $67.48 | $67.48 | 363,900 |
| 2023-09-18 | $66.01 | $67.38 | $65.50 | $67.24 | $67.24 | 339,300 |
| 2023-09-15 | $68.33 | $68.33 | $66.30 | $66.75 | $66.75 | 486,080 |
| 2023-09-14 | $68.77 | $69.67 | $67.68 | $68.27 | $68.27 | 497,170 |
| 2023-09-13 | $69.62 | $70.38 | $68.81 | $69.07 | $69.07 | 231,360 |
| 2023-09-12 | $69.97 | $70.43 | $68.70 | $69.99 | $69.99 | 449,000 |
| 2023-09-11 | $67.23 | $70.26 | $67.23 | $69.89 | $69.89 | 709,010 |
| 2023-09-08 | $67.99 | $68.59 | $66.61 | $67.60 | $67.60 | 534,880 |
| 2023-09-07 | $68.54 | $69.16 | $67.85 | $67.86 | $67.86 | 442,950 |
| 2023-09-06 | $69.63 | $69.66 | $68.38 | $68.57 | $68.57 | 438,910 |
| 2023-09-05 | $69.20 | $70.99 | $69.20 | $70.01 | $70.01 | 474,500 |
| 2023-09-04 | $68.86 | $70.30 | $68.68 | $69.83 | $69.83 | 701,500 |
| 2023-09-01 | $68.02 | $69.50 | $67.92 | $68.59 | $68.59 | 485,500 |
| 2023-08-31 | $67.77 | $68.45 | $67.12 | $67.83 | $67.83 | 381,700 |
| 2023-08-30 | $67.39 | $69.20 | $67.35 | $67.66 | $67.66 | 614,200 |
| 2023-08-29 | $66.33 | $68.37 | $66.13 | $67.27 | $67.27 | 889,700 |
| 2023-08-28 | $71.63 | $72.20 | $67.09 | $67.22 | $67.22 | 900,270 |
| 2023-08-25 | $71.00 | $71.07 | $67.50 | $68.67 | $68.67 | 969,800 |
| 2023-08-24 | $68.82 | $72.25 | $68.82 | $71.07 | $71.07 | 695,700 |
| 2023-08-23 | $69.24 | $71.01 | $68.21 | $69.93 | $69.93 | 778,100 |
| 2023-08-22 | $70.18 | $70.94 | $68.81 | $69.30 | $69.30 | 880,500 |
| 2023-08-21 | $70.28 | $71.64 | $70.09 | $70.18 | $70.18 | 455,740 |
| 2023-08-18 | $72.30 | $72.55 | $70.20 | $70.28 | $70.28 | 564,290 |
| 2023-08-17 | $70.80 | $73.33 | $70.11 | $72.30 | $72.30 | 575,080 |
| 2023-08-16 | $74.03 | $74.99 | $71.00 | $71.38 | $71.38 | 794,700 |
| 2023-08-15 | $74.33 | $76.60 | $73.12 | $74.41 | $74.41 | 475,820 |
| 2023-08-14 | $74.02 | $74.89 | $72.67 | $74.34 | $74.34 | 517,130 |
| 2023-08-11 | $76.15 | $76.79 | $74.74 | $75.03 | $75.03 | 718,470 |
| 2023-08-10 | $74.13 | $77.35 | $72.90 | $76.15 | $76.15 | 1,230,960 |
| 2023-08-09 | $72.57 | $74.79 | $72.38 | $74.13 | $74.13 | 523,660 |
| 2023-08-08 | $73.65 | $73.94 | $72.03 | $73.10 | $73.10 | 531,050 |
| 2023-08-07 | $73.13 | $74.79 | $72.73 | $73.55 | $73.55 | 632,330 |
| 2023-08-04 | $74.81 | $75.21 | $73.08 | $73.56 | $73.56 | 628,220 |
| 2023-08-03 | $73.14 | $76.30 | $72.00 | $74.81 | $74.81 | 1,382,600 |
| 2023-08-02 | $73.05 | $74.78 | $72.60 | $73.14 | $73.14 | 1,071,360 |
| 2023-08-01 | $76.51 | $76.87 | $73.27 | $73.89 | $73.89 | 1,540,190 |
| 2023-07-31 | $70.36 | $77.26 | $68.30 | $77.26 | $77.26 | 2,462,620 |
| 2023-07-28 | $70.65 | $71.06 | $69.55 | $70.24 | $70.24 | 905,050 |
| 2023-07-27 | $72.70 | $73.39 | $70.30 | $71.01 | $71.01 | 1,193,530 |
| 2023-07-26 | $74.92 | $75.29 | $72.11 | $72.70 | $72.70 | 927,600 |
| 2023-07-25 | $75.00 | $76.18 | $74.20 | $75.29 | $75.29 | 928,850 |
| 2023-07-24 | $77.50 | $79.00 | $74.51 | $74.80 | $74.80 | 1,608,950 |
| 2023-07-21 | $70.20 | $77.69 | $69.66 | $77.51 | $77.51 | 1,755,790 |
| 2023-07-20 | $70.44 | $71.25 | $69.30 | $70.63 | $70.63 | 823,700 |
| 2023-07-19 | $69.95 | $71.45 | $68.53 | $70.40 | $70.40 | 861,480 |
| 2023-07-18 | $66.04 | $72.20 | $65.66 | $70.12 | $70.12 | 1,552,380 |
| 2023-07-17 | $66.70 | $66.82 | $65.23 | $65.90 | $65.90 | 701,300 |
| 2023-07-14 | $67.55 | $68.18 | $66.15 | $66.88 | $66.88 | 839,620 |
| 2023-07-13 | $68.62 | $68.98 | $67.50 | $68.01 | $68.01 | 754,210 |
| 2023-07-12 | $67.87 | $69.86 | $66.98 | $68.68 | $68.68 | 1,826,080 |
| 2023-07-11 | $66.07 | $69.63 | $66.07 | $68.70 | $68.70 | 2,809,520 |
| 2023-07-10 | $62.83 | $63.70 | $62.12 | $63.30 | $63.30 | 565,730 |
| 2023-07-07 | $62.69 | $64.39 | $62.01 | $62.99 | $62.99 | 521,510 |
| 2023-07-06 | $63.55 | $63.80 | $62.78 | $62.92 | $62.92 | 436,660 |
| 2023-07-05 | $64.48 | $64.48 | $63.20 | $63.35 | $63.35 | 512,700 |
| 2023-07-04 | $63.99 | $65.47 | $62.70 | $64.64 | $64.64 | 951,160 |
| 2023-07-03 | $62.81 | $64.78 | $59.66 | $64.66 | $64.66 | 2,142,890 |
| 2023-06-30 | $66.60 | $66.73 | $62.80 | $63.09 | $63.09 | 1,386,380 |
| 2023-06-29 | $66.36 | $66.78 | $65.50 | $66.32 | $66.32 | 496,170 |
| 2023-06-28 | $65.20 | $66.40 | $64.92 | $66.23 | $66.23 | 654,380 |
| 2023-06-27 | $63.65 | $66.04 | $63.34 | $65.19 | $65.19 | 725,250 |
| 2023-06-26 | $64.00 | $64.98 | $63.30 | $63.46 | $63.46 | 499,980 |
| 2023-06-21 | $64.61 | $65.57 | $64.30 | $64.38 | $64.38 | 511,380 |
| 2023-06-20 | $65.00 | $65.59 | $64.20 | $65.00 | $65.00 | 424,870 |
| 2023-06-19 | $66.63 | $66.63 | $64.80 | $65.40 | $65.40 | 864,600 |
| 2023-06-16 | $69.30 | $69.30 | $66.48 | $66.62 | $66.62 | 1,042,270 |
| 2023-06-15 | $68.07 | $69.40 | $67.10 | $69.03 | $69.03 | 830,760 |
| 2023-06-14 | $68.46 | $69.86 | $67.86 | $68.51 | $68.51 | 550,590 |
| 2023-06-13 | $68.82 | $68.82 | $67.10 | $68.08 | $68.08 | 658,450 |
| 2023-06-12 | $65.80 | $69.99 | $65.64 | $68.74 | $68.74 | 971,570 |
| 2023-06-09 | $67.40 | $68.15 | $65.80 | $65.94 | $65.94 | 494,450 |
| 2023-06-08 | $66.56 | $67.35 | $65.65 | $67.04 | $67.04 | 493,280 |
| 2023-06-07 | $67.63 | $67.63 | $66.15 | $66.90 | $66.90 | 622,190 |
| 2023-06-06 | $68.00 | $68.99 | $66.31 | $66.56 | $66.56 | 415,230 |
| 2023-06-05 | $66.84 | $68.50 | $65.50 | $67.37 | $67.37 | 597,200 |
| 2023-06-02 | $64.83 | $67.35 | $64.50 | $66.74 | $66.74 | 765,300 |
| 2023-06-01 | $63.63 | $67.57 | $63.61 | $64.83 | $64.83 | 1,143,210 |
| 2023-05-31 | $67.21 | $67.26 | $65.53 | $66.09 | $64.09 | 593,020 |
| 2023-05-30 | $68.65 | $69.63 | $66.30 | $67.25 | $65.22 | 690,340 |
| 2023-05-29 | $71.44 | $71.44 | $67.60 | $68.92 | $66.84 | 1,006,260 |
| 2023-05-26 | $71.00 | $71.99 | $69.86 | $71.79 | $69.62 | 582,680 |
| 2023-05-25 | $70.00 | $70.87 | $68.83 | $69.97 | $67.86 | 631,360 |
| 2023-05-24 | $71.54 | $71.95 | $70.10 | $70.45 | $68.32 | 419,440 |
| 2023-05-23 | $72.47 | $73.38 | $71.58 | $71.62 | $69.46 | 535,530 |
| 2023-05-22 | $70.80 | $74.15 | $70.50 | $72.48 | $70.29 | 835,920 |
| 2023-05-19 | $69.75 | $72.04 | $68.88 | $71.60 | $69.44 | 749,980 |
| 2023-05-18 | $70.00 | $70.49 | $68.80 | $69.70 | $67.59 | 592,400 |
| 2023-05-17 | $69.70 | $70.75 | $67.90 | $70.60 | $68.47 | 773,160 |
| 2023-05-16 | $69.30 | $70.96 | $69.00 | $69.78 | $69.78 | 683,700 |
| 2023-05-15 | $68.51 | $69.94 | $67.51 | $69.50 | $69.50 | 932,220 |
| 2023-05-12 | $68.95 | $70.47 | $68.05 | $69.37 | $69.37 | 480,300 |
| 2023-05-11 | $68.88 | $70.20 | $67.92 | $68.95 | $68.95 | 563,950 |
| 2023-05-10 | $69.01 | $70.00 | $68.61 | $68.90 | $68.90 | 616,350 |
| 2023-05-09 | $70.32 | $70.80 | $69.38 | $69.52 | $69.52 | 513,800 |
| 2023-05-08 | $71.35 | $71.69 | $69.60 | $70.32 | $70.32 | 585,420 |
| 2023-05-05 | $74.79 | $74.79 | $70.54 | $71.45 | $71.45 | 1,152,340 |
| 2023-05-04 | $77.36 | $77.48 | $73.32 | $74.20 | $74.20 | 1,026,170 |
| 2023-05-03 | $77.59 | $77.59 | $77.59 | $77.59 | $77.59 | 0 |
| 2023-05-02 | $77.59 | $77.59 | $77.59 | $77.59 | $77.59 | 0 |
| 2023-04-28 | $80.38 | $80.38 | $75.00 | $77.59 | $77.59 | 1,180,270 |
| 2023-04-27 | $75.49 | $79.00 | $75.02 | $78.43 | $78.43 | 605,120 |
| 2023-04-26 | $74.00 | $76.88 | $72.90 | $75.67 | $75.67 | 680,450 |
| 2023-04-25 | $75.42 | $76.80 | $73.38 | $74.00 | $74.00 | 757,110 |
| 2023-04-24 | $78.48 | $79.29 | $75.34 | $75.73 | $75.73 | 801,550 |
| 2023-04-21 | $77.20 | $82.49 | $76.32 | $79.29 | $79.29 | 810,320 |
| 2023-04-20 | $78.17 | $78.17 | $76.11 | $77.45 | $77.45 | 477,800 |
| 2023-04-19 | $79.97 | $80.28 | $77.47 | $78.00 | $78.00 | 626,370 |
| 2023-04-18 | $79.60 | $80.58 | $78.00 | $80.18 | $80.18 | 540,010 |
| 2023-04-17 | $77.54 | $80.86 | $77.54 | $80.08 | $80.08 | 837,260 |
| 2023-04-14 | $78.76 | $79.20 | $76.42 | $77.02 | $77.02 | 637,860 |
| 2023-04-13 | $79.22 | $80.95 | $78.50 | $78.60 | $78.60 | 269,400 |
| 2023-04-12 | $80.63 | $81.53 | $78.73 | $79.58 | $79.58 | 468,570 |
| 2023-04-11 | $82.66 | $83.50 | $80.34 | $80.50 | $80.50 | 611,580 |
| 2023-04-10 | $84.79 | $84.84 | $82.00 | $82.62 | $82.62 | 326,210 |
| 2023-04-07 | $83.18 | $85.50 | $81.84 | $84.80 | $84.80 | 751,290 |
| 2023-04-06 | $81.20 | $84.82 | $80.50 | $82.89 | $82.89 | 922,200 |
| 2023-04-05 | $81.62 | $81.62 | $81.62 | $81.62 | $81.62 | 0 |
| 2023-04-04 | $80.01 | $81.99 | $80.01 | $81.62 | $81.62 | 1,232,430 |
| 2023-04-03 | $81.70 | $82.30 | $79.58 | $81.70 | $81.70 | 1,415,130 |
| 2023-03-31 | $84.40 | $85.88 | $81.01 | $82.68 | $82.68 | 1,016,880 |
| 2023-03-30 | $76.41 | $84.17 | $76.20 | $84.17 | $84.17 | 1,219,960 |
| 2023-03-29 | $76.62 | $76.81 | $74.90 | $76.52 | $76.52 | 539,990 |
| 2023-03-28 | $74.23 | $76.47 | $74.03 | $74.99 | $74.99 | 837,830 |
| 2023-03-27 | $76.75 | $76.75 | $73.64 | $74.06 | $74.06 | 714,890 |
| 2023-03-24 | $76.89 | $78.20 | $76.00 | $76.56 | $76.56 | 596,670 |
| 2023-03-23 | $78.68 | $80.00 | $76.28 | $76.74 | $76.74 | 1,075,320 |
| 2023-03-22 | $77.78 | $78.62 | $77.17 | $77.92 | $77.92 | 633,260 |
| 2023-03-21 | $75.43 | $78.29 | $74.16 | $77.88 | $77.88 | 968,000 |
| 2023-03-20 | $77.00 | $77.48 | $74.38 | $74.68 | $74.68 | 1,151,300 |
| 2023-03-17 | $76.40 | $78.05 | $76.05 | $77.00 | $77.00 | 632,030 |
| 2023-03-16 | $76.48 | $78.44 | $75.51 | $76.98 | $76.98 | 999,240 |
| 2023-03-15 | $76.95 | $78.00 | $75.80 | $76.00 | $76.00 | 574,090 |
| 2023-03-14 | $78.77 | $78.77 | $76.62 | $76.89 | $76.89 | 555,400 |
| 2023-03-13 | $77.24 | $79.35 | $77.24 | $78.24 | $78.24 | 688,760 |
| 2023-03-10 | $78.00 | $79.24 | $77.13 | $78.27 | $78.27 | 616,900 |
| 2023-03-09 | $79.86 | $81.12 | $78.00 | $79.46 | $79.46 | 839,020 |
| 2023-03-08 | $80.62 | $80.90 | $78.88 | $79.94 | $79.94 | 932,330 |
| 2023-03-07 | $83.70 | $83.70 | $80.29 | $81.00 | $81.00 | 723,620 |
| 2023-03-06 | $81.71 | $84.10 | $81.04 | $83.75 | $83.75 | 1,203,570 |
| 2023-03-03 | $82.62 | $82.80 | $81.10 | $81.74 | $81.74 | 1,146,270 |
| 2023-03-02 | $84.83 | $85.24 | $81.78 | $82.05 | $82.05 | 1,836,280 |
| 2023-03-01 | $85.37 | $87.03 | $84.20 | $84.64 | $84.64 | 742,930 |
| 2023-02-28 | $87.00 | $87.15 | $84.50 | $85.37 | $85.37 | 1,019,240 |
| 2023-02-27 | $83.87 | $87.40 | $82.62 | $86.41 | $86.41 | 1,740,910 |
| 2023-02-24 | $86.29 | $86.50 | $83.33 | $83.70 | $83.70 | 1,413,680 |
| 2023-02-23 | $83.49 | $89.57 | $82.90 | $87.11 | $87.11 | 1,767,590 |
| 2023-02-22 | $82.31 | $85.38 | $82.31 | $84.80 | $84.80 | 1,974,210 |
| 2023-02-21 | $84.08 | $84.08 | $80.60 | $83.00 | $83.00 | 2,114,890 |
| 2023-02-20 | $81.84 | $88.00 | $79.16 | $85.27 | $85.27 | 3,988,330 |
| 2023-02-17 | $73.17 | $81.27 | $73.00 | $81.27 | $81.27 | 2,633,220 |
| 2023-02-16 | $79.30 | $79.46 | $73.32 | $73.88 | $73.88 | 2,403,030 |
| 2023-02-15 | $79.94 | $80.42 | $76.50 | $78.51 | $78.51 | 3,381,350 |
| 2023-02-14 | $75.65 | $80.05 | $75.65 | $80.05 | $80.05 | 3,195,930 |
| 2023-02-13 | $67.97 | $73.50 | $67.50 | $72.77 | $72.77 | 2,587,160 |
| 2023-02-10 | $70.45 | $70.52 | $67.80 | $68.09 | $68.09 | 963,000 |
| 2023-02-09 | $68.29 | $70.25 | $68.00 | $70.18 | $70.18 | 1,359,580 |
| 2023-02-08 | $68.90 | $69.20 | $67.52 | $68.28 | $68.28 | 860,360 |
| 2023-02-07 | $67.09 | $68.92 | $66.96 | $68.85 | $68.85 | 1,762,370 |
| 2023-02-06 | $67.88 | $68.07 | $65.62 | $67.50 | $67.50 | 1,956,490 |
| 2023-02-03 | $68.90 | $68.90 | $66.84 | $68.52 | $68.52 | 1,508,030 |
| 2023-02-02 | $68.86 | $69.93 | $67.65 | $69.11 | $69.11 | 1,877,650 |
| 2023-02-01 | $66.19 | $69.44 | $66.19 | $68.87 | $68.87 | 1,905,900 |
| 2023-01-31 | $68.19 | $68.19 | $65.50 | $66.50 | $66.50 | 1,746,790 |
| 2023-01-30 | $67.95 | $68.24 | $67.50 | $68.09 | $68.09 | 920,000 |
| 2023-01-20 | $67.52 | $68.28 | $66.89 | $67.27 | $67.27 | 683,750 |
| 2023-01-19 | $67.77 | $68.66 | $67.25 | $67.72 | $67.72 | 590,660 |
| 2023-01-18 | $69.62 | $70.60 | $67.86 | $68.04 | $68.04 | 762,860 |
| 2023-01-17 | $71.07 | $71.07 | $68.00 | $69.80 | $69.80 | 1,230,000 |
| 2023-01-16 | $72.79 | $73.19 | $70.00 | $70.27 | $70.27 | 1,266,240 |
| 2023-01-13 | $72.51 | $73.30 | $71.34 | $72.30 | $72.30 | 1,617,830 |
| 2023-01-12 | $73.48 | $73.88 | $70.58 | $72.00 | $72.00 | 901,030 |
| 2023-01-11 | $71.82 | $73.35 | $71.60 | $72.97 | $72.97 | 683,330 |
| 2023-01-10 | $70.56 | $72.76 | $69.68 | $72.43 | $72.43 | 955,410 |
| 2023-01-09 | $69.05 | $70.77 | $68.46 | $70.34 | $70.34 | 1,257,520 |
| 2023-01-06 | $69.99 | $70.60 | $68.68 | $68.95 | $68.95 | 765,100 |
| 2023-01-05 | $69.34 | $70.80 | $68.70 | $70.07 | $70.07 | 721,980 |
| 2023-01-04 | $68.69 | $70.90 | $68.31 | $69.53 | $69.53 | 911,310 |
| 2023-01-03 | $67.99 | $70.18 | $66.00 | $68.76 | $68.76 | 933,990 |
| 2023-01-02 | $67.33 | $67.33 | $67.33 | $67.33 | $67.33 | 0 |
| 2022-12-30 | $68.32 | $68.78 | $67.07 | $67.33 | $67.33 | 671,440 |
| 2022-12-29 | $67.89 | $68.50 | $65.81 | $68.32 | $68.32 | 1,326,900 |
| 2022-12-28 | $66.88 | $68.05 | $66.03 | $67.95 | $67.95 | 1,484,540 |
| 2022-12-27 | $68.49 | $68.86 | $65.57 | $66.85 | $66.85 | 1,253,020 |
| 2022-12-26 | $68.25 | $69.00 | $67.24 | $68.41 | $68.41 | 780,030 |
| 2022-12-23 | $68.99 | $69.44 | $66.62 | $68.25 | $68.25 | 1,267,890 |
| 2022-12-22 | $69.32 | $70.70 | $68.79 | $69.12 | $69.12 | 431,300 |
| 2022-12-21 | $70.10 | $70.77 | $69.31 | $69.63 | $69.63 | 367,370 |
| 2022-12-20 | $70.47 | $70.83 | $69.30 | $70.10 | $70.10 | 506,140 |
| 2022-12-19 | $73.00 | $73.00 | $69.43 | $70.00 | $70.00 | 779,500 |
| 2022-12-16 | $71.78 | $72.80 | $71.38 | $72.41 | $72.41 | 580,630 |
| 2022-12-15 | $73.61 | $73.78 | $71.57 | $71.61 | $71.61 | 516,550 |
| 2022-12-14 | $71.87 | $75.19 | $71.87 | $73.61 | $73.61 | 810,800 |
| 2022-12-13 | $72.05 | $73.27 | $72.04 | $72.55 | $72.55 | 711,790 |
| 2022-12-12 | $74.58 | $74.58 | $72.16 | $72.38 | $72.38 | 986,440 |
| 2022-12-09 | $74.48 | $75.18 | $73.51 | $74.88 | $74.88 | 900,430 |
| 2022-12-08 | $73.88 | $75.08 | $72.80 | $74.86 | $74.86 | 759,310 |
| 2022-12-07 | $74.29 | $75.00 | $73.10 | $74.24 | $74.24 | 845,120 |
| 2022-12-06 | $76.61 | $76.61 | $74.20 | $74.83 | $74.83 | 1,058,380 |
| 2022-12-05 | $76.41 | $77.36 | $75.20 | $76.29 | $76.29 | 753,890 |
| 2022-12-01 | $75.34 | $77.93 | $74.48 | $76.56 | $76.56 | 1,148,450 |
| 2022-11-30 | $75.62 | $76.81 | $74.00 | $74.87 | $74.87 | 790,480 |
| 2022-11-29 | $75.28 | $75.94 | $73.61 | $75.61 | $75.61 | 886,840 |
| 2022-11-28 | $74.06 | $74.86 | $72.43 | $74.86 | $74.86 | 622,870 |
| 2022-11-25 | $74.38 | $75.49 | $73.88 | $74.40 | $74.40 | 611,550 |
| 2022-11-24 | $73.38 | $74.55 | $72.91 | $74.38 | $74.38 | 743,490 |
| 2022-11-23 | $72.00 | $73.99 | $72.00 | $73.26 | $73.26 | 582,010 |
| 2022-11-22 | $73.22 | $74.68 | $72.18 | $72.67 | $72.67 | 719,450 |
| 2022-11-21 | $72.26 | $73.62 | $70.65 | $73.22 | $73.22 | 987,950 |
| 2022-11-18 | $73.82 | $74.29 | $72.51 | $72.58 | $72.58 | 624,440 |
| 2022-11-17 | $73.00 | $74.50 | $72.30 | $74.20 | $74.20 | 783,300 |
| 2022-11-16 | $74.31 | $76.15 | $73.02 | $73.78 | $73.78 | 922,180 |
| 2022-11-15 | $73.50 | $74.87 | $72.51 | $74.31 | $74.31 | 1,118,550 |
| 2022-11-14 | $75.03 | $76.50 | $73.32 | $73.70 | $73.70 | 1,440,250 |
| 2022-11-11 | $76.22 | $80.88 | $76.05 | $76.68 | $76.68 | 657,320 |
| 2022-11-10 | $77.08 | $78.37 | $75.63 | $76.99 | $76.99 | 569,320 |
| 2022-11-09 | $78.41 | $79.28 | $77.41 | $77.82 | $77.82 | 625,310 |
| 2022-11-08 | $80.00 | $80.00 | $77.40 | $78.44 | $78.44 | 707,240 |
| 2022-11-07 | $80.20 | $80.70 | $78.70 | $79.74 | $79.74 | 727,920 |
| 2022-11-04 | $79.38 | $81.49 | $78.60 | $80.28 | $80.28 | 989,190 |
| 2022-11-03 | $80.09 | $82.48 | $79.40 | $80.61 | $80.61 | 1,029,370 |
| 2022-11-02 | $78.65 | $80.99 | $77.32 | $80.60 | $80.60 | 1,470,770 |
| 2022-11-01 | $79.50 | $79.70 | $75.56 | $78.65 | $78.65 | 1,638,080 |
| 2022-10-31 | $84.38 | $87.93 | $77.23 | $79.31 | $79.31 | 2,531,110 |
| 2022-10-28 | $89.17 | $89.20 | $85.02 | $85.81 | $85.81 | 835,150 |
| 2022-10-27 | $90.06 | $92.85 | $88.00 | $88.57 | $88.57 | 976,080 |
| 2022-10-26 | $88.00 | $90.60 | $86.04 | $90.15 | $90.15 | 905,730 |
| 2022-10-25 | $87.51 | $89.90 | $86.00 | $87.02 | $87.02 | 933,700 |
| 2022-10-24 | $88.01 | $93.53 | $84.03 | $88.61 | $88.61 | 1,177,000 |
| 2022-10-21 | $85.80 | $89.82 | $83.51 | $89.08 | $89.08 | 1,006,220 |
| 2022-10-20 | $83.11 | $89.72 | $83.11 | $84.00 | $84.00 | 1,368,810 |
| 2022-10-19 | $84.50 | $86.97 | $83.23 | $83.75 | $83.75 | 1,178,190 |
| 2022-10-18 | $83.91 | $89.36 | $82.50 | $84.66 | $84.66 | 2,377,370 |
| 2022-10-17 | $80.02 | $86.50 | $80.02 | $83.39 | $83.39 | 1,492,650 |
| 2022-10-14 | $80.20 | $80.20 | $78.40 | $78.65 | $78.65 | 441,010 |
| 2022-10-13 | $81.30 | $82.32 | $79.18 | $80.22 | $80.22 | 507,000 |
| 2022-10-12 | $76.82 | $81.47 | $75.13 | $81.26 | $81.26 | 591,070 |
| 2022-10-11 | $76.94 | $77.20 | $75.00 | $76.74 | $76.74 | 709,780 |
| 2022-10-10 | $77.71 | $79.98 | $76.53 | $76.69 | $76.69 | 1,235,360 |
| 2022-09-30 | $81.49 | $81.51 | $77.88 | $78.49 | $78.49 | 504,270 |
| 2022-09-29 | $82.60 | $82.60 | $79.99 | $80.20 | $80.20 | 564,790 |
| 2022-09-28 | $80.56 | $84.62 | $79.01 | $82.79 | $82.79 | 1,121,390 |
| 2022-09-27 | $74.74 | $80.49 | $73.30 | $80.16 | $80.16 | 1,399,350 |
| 2022-09-26 | $72.00 | $76.03 | $71.12 | $75.54 | $75.54 | 899,670 |
| 2022-09-23 | $73.06 | $73.77 | $70.73 | $72.55 | $72.55 | 654,560 |
| 2022-09-22 | $74.75 | $74.75 | $72.12 | $72.76 | $72.76 | 445,960 |
| 2022-09-21 | $75.00 | $75.87 | $73.22 | $74.53 | $74.53 | 425,080 |
| 2022-09-20 | $76.03 | $76.69 | $75.01 | $75.88 | $75.88 | 503,450 |
| 2022-09-19 | $72.75 | $77.20 | $72.75 | $76.03 | $76.03 | 744,830 |
| 2022-09-16 | $73.69 | $74.80 | $72.53 | $72.68 | $72.68 | 470,980 |
| 2022-09-15 | $76.29 | $76.30 | $73.00 | $73.78 | $73.78 | 545,600 |
| 2022-09-14 | $76.93 | $77.82 | $75.51 | $75.81 | $75.81 | 965,980 |
| 2022-09-13 | $74.02 | $78.88 | $73.42 | $78.12 | $78.12 | 1,022,010 |
| 2022-09-12 | $73.34 | $73.34 | $73.34 | $73.34 | $73.34 | 0 |
| 2022-09-09 | $75.69 | $75.99 | $72.80 | $73.34 | $73.34 | 499,460 |
| 2022-09-08 | $74.77 | $76.60 | $73.51 | $75.05 | $75.05 | 756,360 |
| 2022-09-07 | $73.90 | $74.74 | $72.60 | $74.50 | $74.50 | 931,380 |
| 2022-09-06 | $72.54 | $74.21 | $71.70 | $74.01 | $74.01 | 745,320 |
| 2022-09-05 | $73.29 | $73.51 | $71.20 | $72.06 | $72.06 | 752,050 |
| 2022-09-02 | $71.45 | $73.20 | $70.55 | $72.83 | $72.83 | 1,172,920 |
| 2022-09-01 | $73.73 | $74.70 | $71.00 | $71.62 | $71.62 | 1,244,920 |
| 2022-08-31 | $71.77 | $74.58 | $71.53 | $74.00 | $74.00 | 1,442,150 |
| 2022-08-30 | $73.73 | $74.89 | $72.67 | $73.18 | $73.18 | 818,530 |
| 2022-08-29 | $73.51 | $75.50 | $72.91 | $73.94 | $73.94 | 652,930 |
| 2022-08-26 | $75.00 | $76.95 | $73.67 | $74.57 | $74.57 | 716,300 |
| 2022-08-25 | $74.38 | $76.00 | $73.00 | $75.11 | $75.11 | 647,900 |
| 2022-08-24 | $77.31 | $77.52 | $74.86 | $75.09 | $75.09 | 749,600 |
| 2022-08-23 | $79.98 | $79.98 | $76.08 | $78.20 | $78.20 | 1,162,900 |
| 2022-08-22 | $78.38 | $80.27 | $76.88 | $80.05 | $80.05 | 1,265,460 |
| 2022-08-19 | $78.25 | $79.05 | $77.25 | $79.02 | $79.02 | 1,520,770 |
| 2022-08-18 | $80.55 | $80.99 | $77.80 | $78.24 | $78.24 | 1,790,440 |
| 2022-08-17 | $83.76 | $83.96 | $79.60 | $81.00 | $81.00 | 1,439,510 |
| 2022-08-16 | $82.67 | $83.60 | $80.81 | $82.98 | $82.98 | 1,376,390 |
| 2022-08-15 | $83.53 | $83.85 | $80.80 | $83.19 | $83.19 | 1,135,740 |
| 2022-08-12 | $83.51 | $84.89 | $82.10 | $84.00 | $84.00 | 681,550 |
| 2022-08-11 | $84.91 | $85.33 | $82.70 | $83.66 | $83.66 | 745,120 |
| 2022-08-10 | $86.28 | $87.19 | $83.58 | $84.49 | $84.49 | 891,170 |
| 2022-08-09 | $83.39 | $87.78 | $82.09 | $86.93 | $86.93 | 1,197,040 |
| 2022-08-08 | $84.66 | $85.34 | $82.55 | $83.60 | $83.60 | 1,083,720 |
| 2022-08-05 | $85.13 | $86.50 | $83.73 | $85.74 | $85.74 | 919,830 |
| 2022-08-04 | $86.01 | $86.89 | $83.18 | $85.30 | $85.30 | 1,910,080 |
| 2022-08-03 | $82.09 | $85.68 | $81.00 | $85.20 | $85.20 | 2,476,500 |
| 2022-08-02 | $79.50 | $84.05 | $77.14 | $83.50 | $83.50 | 2,850,730 |
| 2022-08-01 | $77.01 | $80.18 | $77.01 | $79.04 | $79.04 | 1,064,100 |
| 2022-07-29 | $78.75 | $80.35 | $76.68 | $79.00 | $79.00 | 1,939,580 |
| 2022-07-28 | $80.30 | $81.40 | $78.40 | $80.11 | $80.11 | 1,106,760 |
| 2022-07-27 | $81.87 | $81.87 | $79.36 | $80.50 | $80.50 | 796,530 |
| 2022-07-26 | $79.95 | $82.66 | $79.00 | $81.72 | $81.72 | 1,480,130 |
| 2022-07-25 | $78.91 | $80.98 | $78.31 | $79.41 | $79.41 | 1,368,720 |
| 2022-07-22 | $81.38 | $82.50 | $78.32 | $80.16 | $80.16 | 1,457,490 |
| 2022-07-21 | $82.30 | $83.78 | $81.00 | $81.39 | $81.39 | 973,850 |
| 2022-07-20 | $82.10 | $83.97 | $81.40 | $82.61 | $82.61 | 988,600 |
| 2022-07-19 | $82.38 | $84.00 | $81.32 | $82.10 | $82.10 | 1,163,020 |
| 2022-07-18 | $83.50 | $85.84 | $81.88 | $83.20 | $83.20 | 1,810,120 |
| 2022-07-15 | $81.75 | $87.98 | $80.20 | $85.53 | $85.53 | 1,678,560 |
| 2022-07-14 | $79.90 | $83.00 | $79.00 | $81.80 | $81.80 | 1,125,260 |
| 2022-07-13 | $82.37 | $83.90 | $78.56 | $79.57 | $79.57 | 1,871,490 |
| 2022-07-12 | $79.78 | $83.17 | $77.99 | $81.00 | $81.00 | 2,508,390 |
| 2022-07-11 | $83.91 | $83.91 | $79.30 | $79.75 | $79.75 | 1,665,230 |
| 2022-07-08 | $82.10 | $85.98 | $81.00 | $85.65 | $85.65 | 1,613,290 |
| 2022-07-07 | $82.61 | $83.00 | $80.20 | $82.11 | $82.11 | 1,899,230 |
| 2022-07-06 | $84.80 | $86.35 | $81.84 | $82.60 | $82.60 | 2,506,670 |
| 2022-07-05 | $89.30 | $90.20 | $83.31 | $85.62 | $85.62 | 3,188,400 |
| 2022-07-04 | $79.61 | $87.47 | $77.70 | $87.47 | $87.47 | 1,832,740 |
| 2022-07-01 | $76.56 | $80.92 | $74.41 | $79.52 | $79.52 | 1,322,500 |
| 2022-06-30 | $75.42 | $77.88 | $74.92 | $75.75 | $75.75 | 1,062,900 |
| 2022-06-29 | $74.83 | $76.18 | $73.45 | $75.36 | $75.36 | 1,009,850 |
| 2022-06-28 | $72.57 | $75.62 | $71.06 | $75.27 | $75.27 | 1,162,560 |
| 2022-06-27 | $72.51 | $74.59 | $71.32 | $72.30 | $72.30 | 1,199,460 |
| 2022-06-24 | $71.50 | $73.50 | $70.51 | $72.51 | $72.51 | 994,820 |
| 2022-06-23 | $70.70 | $72.30 | $69.66 | $71.20 | $71.20 | 1,549,750 |
| 2022-06-22 | $72.23 | $72.73 | $70.47 | $70.70 | $70.70 | 1,357,760 |
| 2022-06-21 | $75.52 | $76.28 | $70.03 | $72.00 | $72.00 | 2,795,850 |
| 2022-06-20 | $72.95 | $77.61 | $72.95 | $76.72 | $76.72 | 2,113,020 |
| 2022-06-17 | $70.69 | $74.10 | $70.69 | $72.90 | $72.90 | 1,259,510 |
| 2022-06-16 | $71.10 | $74.15 | $70.01 | $72.24 | $72.24 | 1,448,300 |
| 2022-06-15 | $70.76 | $72.56 | $68.90 | $70.52 | $70.52 | 1,673,320 |
| 2022-06-14 | $70.08 | $71.16 | $68.28 | $70.99 | $70.99 | 1,832,010 |
| 2022-06-13 | $71.60 | $71.60 | $69.01 | $70.57 | $70.57 | 2,538,510 |
| 2022-06-10 | $69.36 | $73.30 | $69.09 | $71.45 | $71.45 | 3,262,960 |
| 2022-06-09 | $68.00 | $71.00 | $66.28 | $69.29 | $69.29 | 2,320,200 |
| 2022-06-08 | $66.81 | $67.70 | $65.51 | $67.19 | $67.19 | 1,793,580 |
| 2022-06-07 | $64.53 | $68.46 | $63.36 | $66.58 | $66.58 | 2,587,290 |
| 2022-06-06 | $64.02 | $65.76 | $62.91 | $64.40 | $64.40 | 2,441,440 |
| 2022-06-02 | $64.40 | $64.90 | $63.61 | $64.24 | $64.24 | 1,587,910 |
| 2022-06-01 | $64.63 | $65.59 | $63.51 | $64.41 | $64.41 | 1,843,100 |
| 2022-05-31 | $64.93 | $65.80 | $63.50 | $65.55 | $64.55 | 1,138,090 |
| 2022-05-30 | $64.99 | $66.30 | $63.00 | $65.30 | $64.30 | 1,519,490 |
| 2022-05-27 | $64.94 | $66.00 | $64.11 | $64.68 | $63.69 | 1,261,890 |
| 2022-05-26 | $66.36 | $66.51 | $63.88 | $64.60 | $63.61 | 1,878,910 |
| 2022-05-25 | $67.00 | $67.17 | $65.37 | $65.95 | $64.94 | 1,612,610 |
| 2022-05-24 | $67.35 | $69.35 | $66.81 | $67.85 | $66.81 | 1,295,370 |
| 2022-05-23 | $68.02 | $68.68 | $65.99 | $67.30 | $66.27 | 1,417,020 |
| 2022-05-20 | $68.18 | $69.80 | $66.00 | $68.79 | $67.74 | 1,825,970 |
| 2022-05-19 | $65.20 | $69.11 | $64.46 | $67.86 | $66.82 | 2,149,010 |
| 2022-05-18 | $65.39 | $67.50 | $64.00 | $66.53 | $65.51 | 1,626,590 |
| 2022-05-17 | $67.89 | $68.00 | $63.66 | $64.73 | $63.74 | 1,961,950 |
| 2022-05-16 | $64.02 | $68.44 | $63.89 | $67.88 | $66.84 | 2,752,800 |
| 2022-05-13 | $67.87 | $68.49 | $63.60 | $64.20 | $63.22 | 1,967,010 |
| 2022-05-12 | $65.41 | $69.50 | $64.38 | $67.80 | $66.76 | 2,460,400 |
| 2022-05-11 | $62.82 | $68.00 | $62.34 | $66.74 | $65.72 | 3,917,420 |
| 2022-05-10 | $63.10 | $64.50 | $61.84 | $62.82 | $61.86 | 3,914,050 |
| 2022-05-09 | $71.71 | $74.86 | $62.47 | $65.52 | $64.52 | 4,908,800 |
| 2022-05-06 | $61.60 | $69.41 | $60.01 | $69.41 | $68.35 | 4,872,670 |
| 2022-05-05 | $60.98 | $65.80 | $58.10 | $63.10 | $62.14 | 6,119,850 |
| 2022-05-04 | $60.09 | $60.09 | $60.09 | $60.09 | $59.17 | 0 |
| 2022-05-03 | $60.09 | $60.09 | $60.09 | $60.09 | $59.17 | 0 |
| 2022-04-29 | $59.51 | $60.09 | $56.00 | $60.09 | $59.17 | 2,910,410 |
| 2022-04-28 | $53.00 | $54.63 | $51.67 | $54.63 | $53.79 | 1,343,800 |
| 2022-04-27 | $45.86 | $51.00 | $45.34 | $49.66 | $48.90 | 1,158,360 |
| 2022-04-26 | $47.50 | $48.97 | $46.36 | $46.61 | $45.90 | 1,014,680 |
| 2022-04-25 | $50.00 | $51.03 | $47.61 | $47.81 | $47.08 | 939,880 |
| 2022-04-22 | $49.97 | $50.44 | $48.27 | $50.00 | $49.24 | 575,220 |
| 2022-04-21 | $50.21 | $51.20 | $49.01 | $49.31 | $48.56 | 625,210 |
| 2022-04-20 | $48.77 | $51.72 | $48.51 | $50.21 | $49.44 | 675,860 |
| 2022-04-19 | $47.74 | $49.87 | $47.32 | $49.00 | $48.25 | 743,440 |
| 2022-04-18 | $47.77 | $48.23 | $46.89 | $47.76 | $47.03 | 351,270 |
| 2022-04-15 | $48.10 | $48.65 | $46.67 | $48.24 | $47.50 | 375,900 |
| 2022-04-14 | $48.88 | $48.96 | $48.09 | $48.20 | $47.46 | 353,800 |
| 2022-04-13 | $48.28 | $49.98 | $47.87 | $48.50 | $47.76 | 597,960 |
| 2022-04-12 | $47.40 | $48.80 | $47.14 | $48.53 | $47.79 | 677,980 |
| 2022-04-11 | $48.55 | $48.74 | $47.01 | $47.80 | $47.07 | 952,190 |
| 2022-04-08 | $49.34 | $49.87 | $48.27 | $48.75 | $48.00 | 596,740 |
| 2022-04-07 | $49.66 | $50.88 | $49.00 | $49.23 | $48.48 | 547,640 |
| 2022-04-06 | $50.79 | $50.79 | $48.96 | $49.74 | $48.98 | 756,630 |
| 2022-04-05 | $50.54 | $50.54 | $50.54 | $50.54 | $49.77 | 0 |
| 2022-04-04 | $50.54 | $50.54 | $50.54 | $50.54 | $49.77 | 0 |
| 2022-04-01 | $50.20 | $51.31 | $50.00 | $50.54 | $49.77 | 720,660 |
| 2022-03-31 | $50.07 | $51.96 | $50.07 | $50.40 | $49.63 | 591,170 |
| 2022-03-30 | $49.23 | $50.70 | $48.69 | $50.37 | $49.60 | 529,980 |
| 2022-03-29 | $48.94 | $49.50 | $48.24 | $49.02 | $48.27 | 577,400 |
| 2022-03-28 | $49.79 | $49.79 | $48.39 | $48.98 | $48.23 | 666,300 |
| 2022-03-25 | $51.00 | $51.50 | $49.80 | $49.80 | $49.04 | 609,100 |
| 2022-03-24 | $50.80 | $50.98 | $50.23 | $50.57 | $49.80 | 632,500 |
| 2022-03-23 | $50.87 | $51.10 | $49.93 | $50.55 | $49.78 | 733,300 |
| 2022-03-22 | $49.98 | $50.82 | $49.49 | $50.41 | $49.64 | 1,028,740 |
| 2022-03-21 | $49.76 | $51.55 | $48.28 | $50.33 | $49.56 | 1,017,130 |
| 2022-03-18 | $48.36 | $50.70 | $47.17 | $49.76 | $49.00 | 1,429,920 |
| 2022-03-17 | $47.64 | $49.00 | $46.00 | $47.71 | $46.98 | 1,828,250 |
| 2022-03-16 | $45.00 | $46.83 | $44.11 | $46.70 | $45.99 | 2,214,870 |
| 2022-03-15 | $44.01 | $44.03 | $42.00 | $42.58 | $41.93 | 1,065,180 |
| 2022-03-14 | $44.62 | $45.66 | $44.02 | $44.42 | $43.74 | 799,780 |
| 2022-03-11 | $44.68 | $45.02 | $43.00 | $44.94 | $44.25 | 868,700 |
| 2022-03-10 | $44.90 | $45.30 | $44.00 | $44.90 | $44.21 | 611,530 |
| 2022-03-09 | $45.45 | $45.59 | $43.21 | $44.31 | $43.63 | 878,110 |
| 2022-03-08 | $46.11 | $46.40 | $44.90 | $45.04 | $44.35 | 894,850 |
| 2022-03-07 | $45.85 | $46.67 | $45.49 | $46.19 | $45.48 | 619,940 |
| 2022-03-04 | $45.48 | $46.82 | $45.18 | $46.03 | $45.33 | 986,350 |
| 2022-03-03 | $44.98 | $45.70 | $44.90 | $45.41 | $44.72 | 471,000 |
| 2022-03-02 | $45.30 | $45.30 | $44.41 | $44.98 | $44.29 | 411,800 |
| 2022-03-01 | $45.65 | $46.27 | $44.88 | $45.32 | $44.63 | 643,850 |
| 2022-02-28 | $44.52 | $46.39 | $44.20 | $45.88 | $45.18 | 1,216,050 |
| 2022-02-25 | $44.70 | $45.99 | $44.54 | $44.69 | $44.01 | 689,410 |
| 2022-02-24 | $44.18 | $45.50 | $43.99 | $44.69 | $44.01 | 1,093,630 |
| 2022-02-23 | $43.99 | $44.83 | $43.81 | $44.18 | $43.50 | 647,170 |
| 2022-02-22 | $43.49 | $44.25 | $43.03 | $44.18 | $43.50 | 799,140 |
| 2022-02-21 | $44.55 | $44.55 | $43.34 | $43.84 | $43.17 | 1,308,320 |
| 2022-02-18 | $44.80 | $44.99 | $44.20 | $44.49 | $43.81 | 981,650 |
| 2022-02-17 | $45.08 | $45.86 | $44.70 | $45.31 | $44.62 | 1,537,940 |
| 2022-02-16 | $46.30 | $46.38 | $45.01 | $45.52 | $44.82 | 1,548,550 |
| 2022-02-15 | $49.05 | $49.79 | $45.11 | $46.80 | $46.08 | 2,037,850 |
| 2022-02-14 | $44.57 | $49.03 | $44.04 | $49.03 | $48.28 | 1,456,110 |
| 2022-02-11 | $45.23 | $45.64 | $44.20 | $44.57 | $43.89 | 801,540 |
| 2022-02-10 | $45.00 | $45.54 | $44.50 | $45.30 | $44.61 | 692,470 |
| 2022-02-09 | $45.56 | $45.76 | $44.60 | $44.96 | $44.27 | 853,560 |
| 2022-02-08 | $45.15 | $46.00 | $44.51 | $45.80 | $45.10 | 831,160 |
| 2022-02-07 | $44.70 | $45.84 | $44.36 | $45.00 | $44.31 | 806,150 |
| 2022-02-04 | $44.31 | $44.31 | $44.31 | $44.31 | $43.63 | 0 |
| 2022-02-03 | $44.31 | $44.31 | $44.31 | $44.31 | $43.63 | 0 |
| 2022-02-02 | $44.31 | $44.31 | $44.31 | $44.31 | $43.63 | 0 |
| 2022-02-01 | $44.31 | $44.31 | $44.31 | $44.31 | $43.63 | 0 |
| 2022-01-28 | $45.00 | $45.00 | $43.50 | $44.31 | $43.63 | 751,730 |
| 2022-01-27 | $44.88 | $45.12 | $43.87 | $44.40 | $43.72 | 640,140 |
| 2022-01-26 | $43.54 | $45.19 | $43.54 | $45.00 | $44.31 | 789,440 |
| 2022-01-25 | $44.76 | $45.94 | $44.05 | $44.35 | $43.67 | 1,025,980 |
| 2022-01-24 | $44.26 | $46.49 | $44.26 | $44.81 | $44.12 | 791,570 |
| 2022-01-21 | $44.60 | $45.71 | $43.38 | $44.50 | $43.82 | 1,102,540 |
| 2022-01-20 | $44.93 | $45.34 | $44.42 | $45.00 | $44.31 | 659,180 |
| 2022-01-19 | $44.70 | $45.43 | $44.58 | $44.94 | $44.25 | 540,440 |
| 2022-01-18 | $45.10 | $45.78 | $44.52 | $45.00 | $44.31 | 663,980 |
| 2022-01-17 | $44.99 | $45.53 | $44.26 | $44.92 | $44.23 | 867,100 |
| 2022-01-14 | $44.99 | $45.58 | $44.31 | $45.00 | $44.31 | 993,680 |
| 2022-01-13 | $45.20 | $45.20 | $44.00 | $44.81 | $44.12 | 842,120 |
| 2022-01-12 | $44.69 | $45.44 | $44.39 | $45.00 | $44.31 | 996,050 |
| 2022-01-11 | $45.10 | $45.45 | $44.60 | $44.95 | $44.26 | 1,010,200 |
| 2022-01-10 | $45.61 | $46.17 | $44.61 | $45.25 | $44.56 | 1,182,230 |
| 2022-01-07 | $45.59 | $47.21 | $44.88 | $46.30 | $45.59 | 1,718,480 |
| 2022-01-06 | $45.48 | $46.21 | $44.66 | $45.59 | $44.89 | 1,320,270 |
| 2022-01-05 | $44.20 | $46.27 | $43.76 | $45.91 | $45.21 | 1,419,000 |
| 2022-01-04 | $43.75 | $44.99 | $43.18 | $44.47 | $43.79 | 1,156,940 |
| 2022-01-03 | $43.42 | $43.42 | $43.42 | $43.42 | $42.76 | 0 |
| 2021-12-31 | $43.29 | $43.80 | $42.91 | $43.42 | $42.76 | 556,070 |
| 2021-12-30 | $43.99 | $43.99 | $43.01 | $43.28 | $42.62 | 918,800 |
| 2021-12-29 | $42.45 | $44.36 | $41.65 | $44.02 | $43.35 | 1,398,390 |
| 2021-12-28 | $42.15 | $42.80 | $41.93 | $42.66 | $42.01 | 610,860 |
| 2021-12-27 | $41.75 | $42.28 | $41.52 | $42.15 | $41.51 | 633,600 |
| 2021-12-24 | $41.77 | $41.90 | $41.10 | $41.56 | $40.92 | 567,600 |
| 2021-12-23 | $41.53 | $41.94 | $40.97 | $41.79 | $41.15 | 553,320 |
| 2021-12-22 | $41.20 | $41.95 | $40.85 | $41.67 | $41.03 | 700,200 |
| 2021-12-21 | $40.14 | $41.34 | $39.49 | $41.17 | $40.54 | 868,680 |
| 2021-12-20 | $40.07 | $40.21 | $39.76 | $39.86 | $39.25 | 433,200 |
| 2021-12-17 | $40.30 | $40.69 | $39.90 | $39.94 | $39.33 | 468,500 |
| 2021-12-16 | $40.62 | $40.86 | $40.10 | $40.42 | $39.80 | 578,550 |
| 2021-12-15 | $41.53 | $41.72 | $40.47 | $40.61 | $39.99 | 563,300 |
| 2021-12-14 | $41.10 | $42.07 | $41.01 | $41.73 | $41.09 | 819,130 |
| 2021-12-13 | $40.91 | $41.60 | $40.51 | $41.28 | $40.65 | 884,700 |
| 2021-12-08 | $39.41 | $39.91 | $39.30 | $39.62 | $39.01 | 850,710 |
| 2021-12-07 | $40.54 | $40.80 | $39.21 | $39.38 | $38.78 | 926,470 |
| 2021-12-06 | $40.51 | $40.78 | $39.41 | $40.41 | $39.79 | 573,650 |
| 2021-12-03 | $40.43 | $40.43 | $40.43 | $40.43 | $39.81 | 811,600 |
| 2021-12-02 | $41.04 | $41.04 | $41.04 | $41.04 | $40.41 | 588,620 |
| 2021-12-01 | $40.72 | $41.10 | $40.41 | $41.04 | $40.41 | 599,650 |
| 2021-11-30 | $40.53 | $40.94 | $40.41 | $40.73 | $40.11 | 523,750 |
| 2021-11-29 | $40.97 | $41.32 | $40.20 | $40.40 | $39.78 | 887,070 |
| 2021-11-26 | $41.77 | $41.77 | $41.18 | $41.19 | $40.56 | 554,510 |
| 2021-11-25 | $42.18 | $42.59 | $41.44 | $41.84 | $41.20 | 778,510 |
| 2021-11-24 | $42.12 | $42.94 | $41.80 | $42.18 | $41.54 | 728,340 |
| 2021-11-23 | $42.92 | $43.00 | $41.88 | $42.40 | $41.75 | 792,890 |
| 2021-11-22 | $42.37 | $44.00 | $42.18 | $42.76 | $42.11 | 1,561,880 |
| 2021-11-19 | $43.25 | $44.41 | $41.68 | $42.46 | $41.81 | 1,363,540 |
| 2021-11-18 | $42.03 | $43.99 | $42.03 | $43.15 | $42.49 | 1,460,370 |
| 2021-11-17 | $42.60 | $42.65 | $41.68 | $41.84 | $41.20 | 1,011,120 |
| 2021-11-16 | $40.65 | $43.35 | $40.62 | $42.51 | $41.86 | 1,835,330 |
| 2021-11-15 | $40.78 | $40.89 | $39.95 | $40.66 | $40.04 | 785,890 |
| 2021-11-12 | $40.85 | $41.08 | $40.38 | $40.66 | $40.04 | 443,400 |
| 2021-11-11 | $40.62 | $41.29 | $40.23 | $40.90 | $40.27 | 625,800 |
| 2021-11-10 | $41.18 | $41.35 | $40.03 | $40.62 | $40.00 | 711,870 |
| 2021-11-09 | $41.01 | $41.81 | $40.55 | $41.37 | $40.74 | 1,206,400 |
| 2021-11-08 | $42.31 | $42.41 | $40.81 | $40.90 | $40.27 | 910,390 |
| 2021-11-05 | $44.20 | $44.20 | $44.20 | $44.20 | $43.52 | 1,023,760 |
| 2021-11-04 | $44.00 | $44.40 | $42.84 | $44.20 | $43.52 | 1,365,050 |
| 2021-11-03 | $41.59 | $44.44 | $41.05 | $43.90 | $43.23 | 1,371,940 |
| 2021-11-02 | $40.88 | $41.91 | $40.85 | $41.59 | $40.95 | 836,460 |
| 2021-11-01 | $40.05 | $41.64 | $39.10 | $40.94 | $40.31 | 938,510 |
| 2021-10-29 | $41.40 | $41.40 | $38.80 | $39.85 | $39.24 | 1,139,600 |
| 2021-10-28 | $40.50 | $41.97 | $39.90 | $41.87 | $41.23 | 598,530 |
| 2021-10-27 | $41.05 | $41.37 | $40.40 | $40.62 | $40.00 | 295,730 |
| 2021-10-26 | $41.83 | $41.83 | $40.66 | $41.19 | $40.56 | 384,150 |
| 2021-10-25 | $40.80 | $41.64 | $40.66 | $41.01 | $40.38 | 398,340 |
| 2021-10-22 | $41.54 | $41.54 | $40.46 | $41.26 | $40.63 | 464,900 |
| 2021-10-21 | $40.90 | $41.70 | $40.44 | $41.66 | $41.02 | 523,400 |
| 2021-10-20 | $42.13 | $42.19 | $40.37 | $40.43 | $39.81 | 557,900 |
| 2021-10-19 | $40.33 | $42.19 | $40.00 | $42.13 | $41.49 | 650,900 |
| 2021-10-18 | $41.68 | $41.68 | $39.90 | $40.21 | $39.60 | 443,850 |
| 2021-10-15 | $40.93 | $42.50 | $40.56 | $41.75 | $41.11 | 733,070 |
| 2021-10-14 | $40.90 | $41.60 | $40.50 | $40.98 | $40.35 | 367,140 |
| 2021-10-13 | $40.46 | $41.31 | $40.04 | $41.16 | $40.53 | 441,800 |
| 2021-10-12 | $40.32 | $40.99 | $39.90 | $40.47 | $39.85 | 393,400 |
| 2021-10-11 | $39.98 | $40.63 | $39.50 | $40.39 | $39.77 | 501,100 |
| 2021-10-08 | $38.71 | $40.19 | $38.59 | $39.99 | $39.38 | 532,930 |
| 2021-10-07 | $39.13 | $39.13 | $39.13 | $39.13 | $38.53 | 0 |
| 2021-10-06 | $39.13 | $39.13 | $39.13 | $39.13 | $38.53 | 0 |
| 2021-09-30 | $39.46 | $39.98 | $38.57 | $39.13 | $38.53 | 507,730 |
| 2021-09-29 | $40.39 | $40.80 | $39.16 | $39.52 | $38.92 | 411,500 |
| 2021-09-28 | $39.51 | $40.50 | $39.20 | $39.95 | $39.34 | 410,740 |
| 2021-09-27 | $38.86 | $40.40 | $38.51 | $40.33 | $39.71 | 823,110 |
| 2021-09-24 | $37.75 | $38.94 | $37.37 | $38.70 | $38.11 | 541,170 |
| 2021-09-23 | $38.23 | $38.44 | $37.33 | $37.75 | $37.17 | 537,450 |
| 2021-09-22 | $38.30 | $38.41 | $37.66 | $37.80 | $37.22 | 277,200 |
| 2021-09-21 | $38.57 | $38.57 | $38.57 | $38.57 | $37.98 | 0 |
| 2021-09-20 | $38.57 | $38.57 | $38.57 | $38.57 | $37.98 | 0 |
| 2021-09-17 | $39.70 | $40.19 | $38.43 | $38.57 | $37.98 | 455,380 |
| 2021-09-16 | $38.41 | $39.87 | $38.35 | $39.70 | $39.09 | 698,900 |
| 2021-09-15 | $38.38 | $39.15 | $37.61 | $38.60 | $38.01 | 480,790 |
| 2021-09-14 | $39.40 | $39.85 | $38.41 | $38.60 | $38.01 | 494,170 |
| 2021-09-13 | $39.50 | $39.65 | $38.88 | $39.53 | $38.93 | 588,500 |
| 2021-09-10 | $40.06 | $40.65 | $39.17 | $39.39 | $38.79 | 653,150 |
| 2021-09-09 | $39.90 | $40.45 | $39.63 | $39.82 | $39.21 | 444,600 |
| 2021-09-08 | $40.46 | $40.65 | $39.81 | $40.21 | $39.60 | 559,120 |
| 2021-09-07 | $41.01 | $41.14 | $40.35 | $40.67 | $40.05 | 375,370 |
| 2021-09-06 | $40.38 | $41.54 | $40.04 | $41.00 | $40.37 | 389,220 |
| 2021-09-03 | $40.99 | $41.18 | $40.32 | $40.43 | $39.81 | 387,100 |
| 2021-09-02 | $41.75 | $41.89 | $40.62 | $40.69 | $40.07 | 577,800 |
| 2021-09-01 | $40.81 | $42.20 | $39.80 | $41.96 | $41.32 | 876,930 |
| 2021-08-31 | $41.24 | $41.27 | $40.00 | $40.90 | $40.27 | 426,890 |
| 2021-08-30 | $40.14 | $41.25 | $39.36 | $40.99 | $40.36 | 652,000 |
| 2021-08-27 | $40.17 | $41.78 | $39.72 | $40.14 | $39.53 | 602,130 |
| 2021-08-26 | $40.99 | $40.99 | $39.90 | $40.00 | $39.39 | 306,970 |
| 2021-08-25 | $41.12 | $41.40 | $40.40 | $41.17 | $40.54 | 480,270 |
| 2021-08-24 | $39.44 | $41.59 | $39.00 | $41.12 | $40.49 | 841,180 |
| 2021-08-23 | $38.65 | $39.23 | $38.44 | $39.19 | $38.59 | 460,230 |
| 2021-08-20 | $39.46 | $39.50 | $38.10 | $38.60 | $38.01 | 394,030 |
| 2021-08-19 | $39.40 | $40.26 | $39.15 | $39.45 | $38.85 | 365,780 |
| 2021-08-18 | $38.75 | $39.53 | $38.51 | $39.40 | $38.80 | 426,600 |
| 2021-08-17 | $39.19 | $39.50 | $38.60 | $38.76 | $38.17 | 462,490 |
| 2021-08-16 | $39.18 | $39.65 | $38.63 | $39.25 | $38.65 | 410,680 |
| 2021-08-13 | $39.30 | $39.30 | $38.40 | $39.20 | $38.60 | 469,370 |
| 2021-08-12 | $39.00 | $39.51 | $38.75 | $39.17 | $38.57 | 406,050 |
| 2021-08-11 | $39.30 | $39.82 | $38.84 | $39.15 | $38.55 | 536,440 |
| 2021-08-10 | $37.96 | $39.57 | $37.48 | $39.33 | $38.73 | 1,124,380 |
| 2021-08-09 | $36.69 | $38.49 | $36.25 | $37.97 | $37.39 | 773,250 |
| 2021-08-06 | $37.14 | $37.30 | $36.18 | $36.70 | $36.14 | 628,960 |
| 2021-08-05 | $37.16 | $37.47 | $36.89 | $37.11 | $36.54 | 395,210 |
| 2021-08-04 | $37.65 | $37.70 | $36.60 | $37.14 | $36.57 | 789,200 |
| 2021-08-03 | $37.70 | $37.70 | $37.18 | $37.19 | $36.62 | 705,900 |
| 2021-08-02 | $38.30 | $38.70 | $37.18 | $37.81 | $37.23 | 998,870 |
| 2021-07-30 | $36.91 | $38.82 | $36.80 | $38.77 | $38.18 | 981,490 |
| 2021-07-29 | $36.79 | $37.40 | $36.64 | $37.05 | $36.48 | 451,790 |
| 2021-07-28 | $36.24 | $37.28 | $35.50 | $36.79 | $36.23 | 696,950 |
| 2021-07-27 | $36.36 | $36.77 | $36.22 | $36.40 | $35.84 | 401,300 |
| 2021-07-26 | $36.64 | $36.87 | $36.13 | $36.35 | $35.79 | 410,800 |
| 2021-07-23 | $37.60 | $37.92 | $36.64 | $36.64 | $36.08 | 574,630 |
| 2021-07-22 | $37.77 | $38.30 | $37.48 | $37.80 | $37.22 | 399,130 |
| 2021-07-21 | $38.09 | $38.37 | $37.80 | $37.80 | $37.22 | 334,900 |
| 2021-07-20 | $38.55 | $38.85 | $38.01 | $38.10 | $37.52 | 300,230 |
| 2021-07-19 | $38.45 | $38.86 | $37.79 | $38.71 | $38.12 | 480,900 |
| 2021-07-16 | $39.40 | $39.58 | $38.38 | $38.45 | $37.86 | 546,900 |
| 2021-07-15 | $39.07 | $39.53 | $38.50 | $39.39 | $38.79 | 473,670 |
| 2021-07-14 | $39.80 | $40.40 | $39.23 | $39.29 | $38.69 | 441,670 |
| 2021-07-13 | $39.05 | $39.70 | $38.98 | $39.67 | $39.06 | 446,270 |
| 2021-07-12 | $39.56 | $39.56 | $38.85 | $38.96 | $38.36 | 528,530 |
| 2021-07-09 | $40.15 | $40.39 | $39.19 | $39.31 | $38.71 | 416,300 |
| 2021-07-08 | $40.88 | $41.21 | $40.11 | $40.25 | $39.63 | 428,300 |
| 2021-07-07 | $40.76 | $41.39 | $40.56 | $40.88 | $40.26 | 400,840 |
| 2021-07-06 | $41.00 | $41.54 | $40.11 | $41.00 | $40.37 | 653,800 |
| 2021-07-05 | $41.34 | $41.64 | $40.58 | $41.05 | $40.42 | 443,920 |
| 2021-07-02 | $41.55 | $42.20 | $41.30 | $41.49 | $40.86 | 269,070 |
| 2021-07-01 | $42.20 | $42.36 | $41.72 | $41.87 | $41.23 | 260,350 |
| 2021-06-30 | $42.44 | $43.00 | $41.54 | $42.06 | $41.42 | 412,100 |
| 2021-06-29 | $42.22 | $42.93 | $41.50 | $42.52 | $41.87 | 650,870 |
| 2021-06-28 | $41.99 | $42.20 | $41.37 | $41.96 | $41.32 | 428,100 |
| 2021-06-25 | $42.40 | $42.46 | $41.70 | $42.00 | $41.36 | 305,370 |
| 2021-06-24 | $42.73 | $42.76 | $42.04 | $42.26 | $41.61 | 315,070 |
| 2021-06-23 | $42.74 | $43.27 | $42.17 | $42.72 | $42.07 | 558,220 |
| 2021-06-22 | $43.90 | $44.50 | $42.58 | $42.73 | $42.08 | 767,200 |
| 2021-06-21 | $41.27 | $44.13 | $40.49 | $43.90 | $43.23 | 1,580,770 |
| 2021-06-18 | $42.59 | $42.61 | $41.25 | $41.30 | $40.67 | 893,570 |
| 2021-06-17 | $42.59 | $43.26 | $42.24 | $42.64 | $41.99 | 604,120 |
| 2021-06-16 | $43.42 | $43.46 | $42.36 | $42.59 | $41.94 | 685,940 |
| 2021-06-15 | $44.14 | $44.88 | $43.36 | $43.42 | $42.76 | 593,080 |
| 2021-06-14 | $44.12 | $44.12 | $44.12 | $44.12 | $43.45 | 0 |
| 2021-06-11 | $45.33 | $45.68 | $44.03 | $44.12 | $43.45 | 599,430 |
| 2021-06-10 | $45.28 | $45.76 | $45.06 | $45.41 | $44.72 | 303,420 |
| 2021-06-09 | $45.78 | $45.95 | $45.03 | $45.41 | $44.72 | 375,030 |
| 2021-06-08 | $47.40 | $47.40 | $45.50 | $45.83 | $45.13 | 776,680 |
| 2021-06-07 | $47.70 | $48.90 | $47.38 | $47.50 | $46.77 | 655,990 |
| 2021-06-04 | $47.15 | $47.69 | $46.85 | $47.69 | $46.96 | 579,960 |
| 2021-06-03 | $47.11 | $47.77 | $46.80 | $47.17 | $46.45 | 702,410 |
| 2021-06-02 | $47.85 | $48.25 | $47.01 | $47.16 | $46.44 | 698,120 |
| 2021-06-01 | $48.28 | $48.48 | $47.40 | $48.10 | $47.36 | 771,770 |
| 2021-05-31 | $47.64 | $48.45 | $47.40 | $47.60 | $46.87 | 658,500 |
| 2021-05-28 | $48.35 | $48.50 | $47.40 | $47.77 | $47.04 | 648,740 |
| 2021-05-27 | $48.98 | $49.25 | $47.41 | $48.32 | $47.58 | 854,700 |
| 2021-05-26 | $50.36 | $50.70 | $49.18 | $50.03 | $48.28 | 786,000 |
| 2021-05-25 | $50.23 | $50.62 | $49.80 | $50.20 | $48.44 | 883,730 |
| 2021-05-24 | $47.68 | $50.87 | $47.60 | $50.23 | $48.47 | 1,591,570 |
| 2021-05-21 | $49.23 | $50.28 | $47.98 | $48.45 | $46.75 | 1,446,220 |
| 2021-05-20 | $45.95 | $49.78 | $45.70 | $48.94 | $47.22 | 1,686,320 |
| 2021-05-19 | $47.06 | $47.13 | $45.80 | $46.09 | $44.47 | 452,500 |
| 2021-05-18 | $46.77 | $47.60 | $46.75 | $47.06 | $45.41 | 431,400 |
| 2021-05-17 | $46.55 | $47.85 | $46.25 | $46.70 | $45.06 | 943,170 |
| 2021-05-14 | $46.70 | $47.84 | $46.31 | $46.56 | $44.93 | 593,790 |
| 2021-05-13 | $46.30 | $47.35 | $46.13 | $46.66 | $45.02 | 516,030 |
| 2021-05-12 | $45.39 | $46.92 | $44.75 | $46.81 | $45.17 | 770,300 |
| 2021-05-11 | $44.90 | $45.48 | $44.28 | $45.30 | $43.71 | 744,600 |
| 2021-05-10 | $43.51 | $45.16 | $43.51 | $44.94 | $43.36 | 745,600 |
| 2021-05-07 | $44.13 | $44.20 | $43.60 | $43.60 | $42.07 | 660,180 |
| 2021-05-06 | $44.80 | $44.99 | $43.72 | $44.12 | $42.57 | 823,760 |
| 2021-05-05 | $45.00 | $45.00 | $45.00 | $45.00 | $43.42 | 0 |
| 2021-05-04 | $45.00 | $45.00 | $45.00 | $45.00 | $43.42 | 0 |
| 2021-04-30 | $44.30 | $45.68 | $44.18 | $45.00 | $43.42 | 1,065,360 |
| 2021-04-29 | $46.57 | $46.57 | $44.02 | $44.37 | $42.81 | 1,218,180 |
| 2021-04-28 | $45.64 | $46.91 | $45.35 | $46.66 | $45.02 | 626,550 |
| 2021-04-27 | $46.66 | $46.91 | $45.10 | $45.48 | $43.89 | 698,000 |
| 2021-04-26 | $46.35 | $47.45 | $45.96 | $46.69 | $45.05 | 976,620 |
| 2021-04-23 | $44.60 | $45.90 | $44.32 | $45.80 | $44.19 | 1,046,020 |
| 2021-04-22 | $45.34 | $45.71 | $44.46 | $44.87 | $43.30 | 422,300 |
| 2021-04-21 | $45.30 | $45.68 | $44.89 | $45.35 | $43.76 | 630,930 |
| 2021-04-20 | $45.25 | $45.34 | $44.63 | $44.90 | $43.33 | 614,730 |
| 2021-04-19 | $44.70 | $45.21 | $44.61 | $44.99 | $43.41 | 336,400 |
| 2021-04-16 | $43.74 | $44.97 | $43.71 | $44.75 | $43.18 | 413,050 |
| 2021-04-15 | $43.37 | $43.80 | $42.77 | $43.75 | $42.22 | 376,580 |
| 2021-04-14 | $43.30 | $43.82 | $42.87 | $43.35 | $41.83 | 306,750 |
| 2021-04-13 | $43.77 | $44.40 | $43.06 | $43.30 | $41.78 | 483,370 |
| 2021-04-12 | $44.49 | $44.82 | $43.53 | $43.77 | $42.24 | 551,720 |
| 2021-04-09 | $45.24 | $45.55 | $44.25 | $44.47 | $42.91 | 429,300 |
| 2021-04-08 | $46.10 | $46.10 | $45.08 | $45.26 | $43.67 | 371,740 |
| 2021-04-07 | $45.60 | $46.16 | $45.01 | $46.02 | $44.41 | 472,850 |
| 2021-04-06 | $44.91 | $46.44 | $44.91 | $45.60 | $44.00 | 874,010 |
| 2021-04-05 | $44.90 | $44.90 | $44.90 | $44.90 | $43.33 | 0 |
| 2021-04-02 | $45.31 | $45.55 | $44.76 | $44.90 | $43.33 | 381,600 |
| 2021-04-01 | $45.65 | $45.65 | $45.10 | $45.33 | $43.74 | 224,800 |
| 2021-03-31 | $45.61 | $46.15 | $45.10 | $45.38 | $43.79 | 285,100 |
| 2021-03-30 | $46.39 | $46.39 | $45.52 | $45.81 | $44.20 | 276,400 |
| 2021-03-29 | $45.67 | $46.20 | $44.84 | $45.99 | $44.38 | 505,770 |
| 2021-03-26 | $45.42 | $45.88 | $45.20 | $45.63 | $44.03 | 408,700 |
| 2021-03-25 | $45.27 | $45.55 | $44.81 | $45.44 | $43.85 | 338,000 |
| 2021-03-24 | $44.70 | $45.49 | $44.70 | $45.18 | $43.60 | 278,170 |
| 2021-03-23 | $44.94 | $45.34 | $44.40 | $45.10 | $43.52 | 338,400 |
| 2021-03-22 | $45.32 | $46.09 | $44.50 | $45.00 | $43.42 | 570,670 |
| 2021-03-19 | $46.00 | $46.45 | $45.10 | $45.38 | $43.79 | 448,990 |
| 2021-03-18 | $45.06 | $46.09 | $44.65 | $45.98 | $44.37 | 648,400 |
| 2021-03-17 | $44.24 | $45.17 | $44.00 | $44.99 | $43.41 | 409,870 |
| 2021-03-16 | $43.90 | $44.41 | $43.63 | $44.11 | $42.56 | 263,700 |
| 2021-03-15 | $44.90 | $44.90 | $43.70 | $43.90 | $42.36 | 453,970 |
| 2021-03-12 | $45.55 | $45.64 | $44.24 | $45.03 | $43.45 | 653,990 |
| 2021-03-11 | $46.09 | $46.23 | $45.14 | $45.43 | $43.84 | 647,170 |
| 2021-03-10 | $46.86 | $47.60 | $45.98 | $46.09 | $44.47 | 635,260 |
| 2021-03-09 | $46.82 | $46.97 | $44.60 | $46.87 | $45.23 | 859,790 |
| 2021-03-08 | $47.06 | $47.77 | $46.38 | $46.83 | $45.19 | 609,250 |
| 2021-03-05 | $46.00 | $47.67 | $45.65 | $47.06 | $45.41 | 782,780 |
| 2021-03-04 | $46.13 | $47.26 | $43.51 | $46.97 | $45.32 | 1,590,050 |
| 2021-03-03 | $46.49 | $46.78 | $46.15 | $46.32 | $44.70 | 727,830 |
| 2021-03-02 | $46.69 | $47.15 | $46.13 | $46.45 | $44.82 | 695,460 |
| 2021-03-01 | $46.37 | $46.84 | $46.15 | $46.58 | $44.95 | 594,790 |
| 2021-02-26 | $48.38 | $48.46 | $46.36 | $46.54 | $44.91 | 1,224,770 |
| 2021-02-25 | $48.92 | $49.60 | $48.61 | $48.92 | $47.20 | 650,540 |
| 2021-02-24 | $49.30 | $50.50 | $48.58 | $48.90 | $47.19 | 910,010 |
| 2021-02-23 | $49.50 | $49.86 | $48.80 | $49.30 | $47.57 | 832,990 |
| 2021-02-22 | $50.20 | $51.23 | $49.30 | $49.86 | $48.11 | 1,281,140 |
| 2021-02-19 | $52.00 | $52.89 | $49.11 | $50.15 | $48.39 | 1,561,820 |
| 2021-02-18 | $51.30 | $52.64 | $50.55 | $52.53 | $50.69 | 1,439,880 |
| 2021-02-17 | $50.90 | $50.90 | $50.90 | $50.90 | $49.12 | 0 |
| 2021-02-16 | $50.90 | $50.90 | $50.90 | $50.90 | $49.12 | 0 |
| 2021-02-15 | $50.90 | $50.90 | $50.90 | $50.90 | $49.12 | 0 |
| 2021-02-12 | $50.90 | $50.90 | $50.90 | $50.90 | $49.12 | 0 |
| 2021-02-11 | $50.90 | $50.90 | $50.90 | $50.90 | $49.12 | 0 |
| 2021-02-10 | $48.96 | $51.79 | $48.20 | $50.90 | $49.12 | 1,502,260 |
| 2021-02-09 | $48.93 | $49.82 | $48.38 | $48.96 | $47.24 | 840,110 |
| 2021-02-08 | $48.05 | $49.24 | $47.52 | $49.07 | $47.35 | 884,200 |
| 2021-02-05 | $47.42 | $49.97 | $47.00 | $48.35 | $46.65 | 1,277,100 |
| 2021-02-04 | $46.71 | $47.45 | $46.13 | $47.29 | $45.63 | 619,700 |
| 2021-02-03 | $48.05 | $48.05 | $46.52 | $46.80 | $45.16 | 548,020 |
| 2021-02-02 | $47.39 | $48.28 | $46.98 | $47.78 | $46.10 | 624,560 |
| 2021-02-01 | $46.08 | $47.48 | $45.91 | $47.38 | $45.72 | 646,650 |
| 2021-01-29 | $46.26 | $47.40 | $45.88 | $46.09 | $44.47 | 577,780 |
| 2021-01-28 | $47.66 | $48.07 | $46.00 | $46.05 | $44.44 | 767,370 |
| 2021-01-27 | $48.83 | $49.14 | $47.59 | $47.60 | $45.93 | 833,250 |
| 2021-01-26 | $47.24 | $49.39 | $47.24 | $48.82 | $47.11 | 997,270 |
| 2021-01-25 | $47.26 | $48.50 | $46.51 | $47.95 | $46.27 | 650,570 |
| 2021-01-22 | $48.78 | $48.78 | $47.43 | $47.58 | $45.91 | 620,940 |
| 2021-01-21 | $48.59 | $49.81 | $48.39 | $48.79 | $47.08 | 962,390 |
| 2021-01-20 | $47.82 | $48.63 | $47.54 | $48.59 | $46.89 | 664,490 |
| 2021-01-19 | $48.45 | $49.21 | $47.64 | $48.19 | $46.50 | 1,138,700 |
| 2021-01-18 | $47.86 | $48.50 | $47.50 | $48.40 | $46.70 | 717,260 |
| 2021-01-15 | $48.56 | $48.85 | $47.50 | $48.00 | $46.32 | 767,170 |
| 2021-01-14 | $46.61 | $49.40 | $46.20 | $48.43 | $46.73 | 1,585,820 |
| 2021-01-13 | $46.65 | $46.98 | $46.07 | $46.82 | $45.18 | 684,190 |
| 2021-01-12 | $45.78 | $46.98 | $45.68 | $46.64 | $45.00 | 652,630 |
| 2021-01-11 | $47.27 | $47.54 | $45.82 | $46.00 | $44.39 | 878,730 |
| 2021-01-08 | $46.66 | $47.95 | $46.42 | $47.26 | $45.60 | 766,390 |
| 2021-01-07 | $46.60 | $47.80 | $46.11 | $47.21 | $45.55 | 830,650 |
| 2021-01-06 | $47.70 | $48.49 | $46.60 | $46.96 | $45.31 | 969,300 |
| 2021-01-05 | $46.65 | $47.96 | $45.97 | $47.59 | $45.92 | 720,370 |
| 2021-01-04 | $46.90 | $48.20 | $46.46 | $46.72 | $45.08 | 1,035,260 |
| 2021-01-01 | $46.78 | $46.78 | $46.78 | $46.78 | $45.14 | 0 |
| 2020-12-31 | $46.82 | $47.78 | $46.00 | $46.78 | $45.14 | 750,280 |
| 2020-12-30 | $46.85 | $47.35 | $46.61 | $46.82 | $45.18 | 434,190 |
| 2020-12-29 | $48.15 | $48.67 | $46.73 | $46.85 | $45.21 | 740,910 |
| 2020-12-28 | $49.57 | $49.77 | $47.80 | $48.65 | $46.94 | 721,530 |
| 2020-12-25 | $46.05 | $49.81 | $45.62 | $49.35 | $47.62 | 1,291,640 |
| 2020-12-24 | $48.80 | $48.96 | $45.89 | $46.14 | $44.52 | 1,100,610 |
| 2020-12-23 | $49.38 | $49.43 | $48.25 | $48.50 | $46.80 | 637,940 |
| 2020-12-22 | $51.30 | $51.54 | $49.03 | $49.36 | $47.63 | 677,480 |
| 2020-12-21 | $48.81 | $51.71 | $48.01 | $51.30 | $49.50 | 1,352,000 |
| 2020-12-18 | $50.00 | $50.00 | $48.40 | $48.69 | $46.98 | 497,200 |
| 2020-12-17 | $49.82 | $50.42 | $49.49 | $49.72 | $47.98 | 767,800 |
| 2020-12-16 | $49.00 | $50.29 | $48.68 | $49.94 | $48.19 | 752,410 |
| 2020-12-15 | $48.40 | $49.36 | $47.47 | $49.17 | $47.45 | 823,030 |
| 2020-12-14 | $48.79 | $48.95 | $48.22 | $48.40 | $46.70 | 458,450 |
| 2020-12-11 | $48.50 | $49.21 | $47.85 | $48.52 | $46.82 | 1,160,710 |
| 2020-12-10 | $49.15 | $49.37 | $48.40 | $48.40 | $46.70 | 1,063,560 |
| 2020-12-09 | $51.68 | $52.17 | $49.27 | $49.30 | $47.57 | 1,426,390 |
| 2020-12-08 | $53.84 | $54.55 | $51.51 | $51.56 | $49.75 | 1,333,610 |
| 2020-12-07 | $54.28 | $55.20 | $53.46 | $53.63 | $51.75 | 1,149,410 |
| 2020-12-04 | $51.57 | $54.67 | $51.31 | $54.54 | $52.63 | 1,330,150 |
| 2020-12-03 | $51.34 | $52.21 | $51.00 | $51.80 | $49.98 | 660,250 |
| 2020-12-02 | $52.29 | $52.44 | $51.00 | $51.34 | $49.54 | 1,002,610 |
| 2020-12-01 | $52.07 | $52.99 | $51.40 | $52.29 | $50.46 | 735,910 |
| 2020-11-30 | $52.02 | $53.00 | $50.53 | $52.55 | $50.71 | 1,215,050 |
| 2020-11-27 | $53.00 | $53.40 | $51.85 | $52.25 | $50.42 | 851,130 |
| 2020-11-26 | $53.40 | $53.40 | $51.88 | $53.08 | $51.22 | 675,970 |
| 2020-11-25 | $53.70 | $54.22 | $53.01 | $53.02 | $51.16 | 777,510 |
| 2020-11-24 | $54.10 | $54.35 | $53.50 | $53.70 | $51.82 | 769,270 |
| 2020-11-23 | $54.38 | $54.38 | $53.01 | $54.28 | $52.38 | 1,354,840 |
| 2020-11-20 | $54.78 | $55.27 | $53.92 | $54.38 | $52.47 | 959,910 |
| 2020-11-19 | $54.74 | $55.00 | $53.76 | $54.75 | $52.83 | 1,215,690 |
| 2020-11-18 | $53.66 | $56.30 | $53.66 | $54.75 | $52.83 | 2,548,680 |
| 2020-11-17 | $54.27 | $54.35 | $52.89 | $53.65 | $51.77 | 1,446,070 |
| 2020-11-16 | $52.18 | $54.31 | $51.82 | $54.14 | $52.24 | 2,284,110 |
| 2020-11-13 | $49.86 | $52.40 | $48.84 | $51.82 | $50.00 | 1,508,770 |
| 2020-11-12 | $49.90 | $50.70 | $49.48 | $50.05 | $48.30 | 666,580 |
| 2020-11-11 | $51.03 | $51.88 | $49.70 | $49.90 | $48.15 | 1,039,290 |
| 2020-11-10 | $51.35 | $51.90 | $49.55 | $51.42 | $49.62 | 1,531,350 |
| 2020-11-09 | $52.79 | $53.50 | $51.07 | $51.28 | $49.48 | 1,870,270 |
| 2020-11-06 | $53.00 | $53.28 | $51.83 | $52.47 | $50.63 | 1,195,280 |
| 2020-11-05 | $53.16 | $54.24 | $52.68 | $53.00 | $51.14 | 1,458,820 |
| 2020-11-04 | $52.99 | $53.40 | $51.91 | $53.08 | $51.22 | 1,472,640 |
| 2020-11-03 | $53.00 | $53.48 | $51.60 | $53.13 | $51.27 | 1,297,990 |
| 2020-11-02 | $52.52 | $53.43 | $51.10 | $52.20 | $50.37 | 1,666,900 |
| 2020-10-30 | $51.85 | $53.40 | $51.30 | $51.80 | $49.98 | 1,438,620 |
| 2020-10-29 | $50.60 | $52.56 | $50.11 | $52.42 | $50.58 | 1,707,550 |
| 2020-10-28 | $48.30 | $51.68 | $48.30 | $51.06 | $49.27 | 1,657,970 |
| 2020-10-27 | $48.07 | $49.00 | $47.87 | $48.29 | $46.60 | 514,060 |
| 2020-10-26 | $48.01 | $48.81 | $46.20 | $48.81 | $47.10 | 536,960 |
| 2020-10-23 | $48.87 | $49.07 | $47.50 | $47.82 | $46.14 | 420,490 |
| 2020-10-22 | $49.37 | $49.62 | $48.03 | $48.87 | $47.16 | 634,820 |
| 2020-10-21 | $49.77 | $50.17 | $49.15 | $50.00 | $48.25 | 606,090 |
| 2020-10-20 | $48.15 | $49.97 | $47.99 | $49.84 | $48.09 | 727,790 |
| 2020-10-19 | $49.96 | $50.41 | $48.20 | $48.35 | $46.65 | 853,090 |
| 2020-10-16 | $50.05 | $50.72 | $49.60 | $49.78 | $48.03 | 637,540 |
| 2020-10-15 | $50.60 | $50.80 | $49.60 | $50.05 | $48.30 | 669,610 |
| 2020-10-14 | $49.47 | $50.89 | $49.13 | $49.99 | $48.24 | 871,500 |
| 2020-10-13 | $50.58 | $50.58 | $49.04 | $49.58 | $47.84 | 666,050 |
| 2020-10-12 | $49.89 | $51.20 | $49.30 | $49.86 | $48.11 | 1,083,480 |
| 2020-10-09 | $48.50 | $50.42 | $48.50 | $49.48 | $47.75 | 893,940 |
| 2020-10-08 | $48.29 | $48.29 | $48.29 | $48.29 | $46.60 | 0 |
| 2020-10-07 | $48.29 | $48.29 | $48.29 | $48.29 | $46.60 | 0 |
| 2020-10-06 | $48.29 | $48.29 | $48.29 | $48.29 | $46.60 | 0 |
| 2020-10-05 | $48.29 | $48.29 | $48.29 | $48.29 | $46.60 | 0 |
| 2020-10-02 | $48.29 | $48.29 | $48.29 | $48.29 | $46.60 | 0 |
| 2020-10-01 | $48.29 | $48.29 | $48.29 | $48.29 | $46.60 | 0 |
| 2020-09-30 | $48.36 | $50.16 | $48.00 | $48.29 | $46.60 | 793,820 |
| 2020-09-29 | $51.02 | $51.03 | $47.75 | $48.92 | $47.20 | 802,440 |
| 2020-09-28 | $49.00 | $50.75 | $48.80 | $49.06 | $47.34 | 706,480 |
| 2020-09-25 | $47.70 | $49.50 | $47.70 | $49.05 | $47.33 | 719,840 |
| 2020-09-24 | $50.00 | $50.34 | $48.11 | $48.75 | $47.04 | 773,260 |
| 2020-09-23 | $51.11 | $51.96 | $50.00 | $50.48 | $48.71 | 618,100 |
| 2020-09-22 | $50.18 | $51.77 | $49.53 | $50.21 | $48.45 | 685,510 |
| 2020-09-21 | $52.22 | $52.22 | $50.11 | $50.28 | $48.52 | 506,500 |
| 2020-09-18 | $51.22 | $51.65 | $50.41 | $51.44 | $49.64 | 586,460 |
| 2020-09-17 | $50.55 | $51.57 | $50.00 | $51.30 | $49.50 | 476,810 |
| 2020-09-16 | $52.72 | $52.72 | $50.52 | $50.73 | $48.95 | 548,030 |
| 2020-09-15 | $51.90 | $52.77 | $51.20 | $52.61 | $50.77 | 465,830 |
| 2020-09-14 | $50.95 | $52.14 | $50.19 | $51.55 | $49.74 | 600,530 |
| 2020-09-11 | $51.13 | $51.43 | $49.78 | $50.95 | $49.16 | 768,100 |
| 2020-09-10 | $50.83 | $52.15 | $49.58 | $50.25 | $48.49 | 895,890 |
| 2020-09-09 | $53.15 | $53.98 | $50.32 | $50.83 | $49.05 | 722,910 |
| 2020-09-08 | $52.78 | $53.47 | $51.60 | $53.04 | $51.18 | 560,820 |
| 2020-09-07 | $55.97 | $55.97 | $52.68 | $52.78 | $50.93 | 811,790 |
| 2020-09-04 | $56.02 | $56.47 | $53.54 | $55.13 | $53.20 | 869,830 |
| 2020-09-03 | $56.75 | $57.54 | $56.16 | $56.33 | $54.36 | 529,590 |
| 2020-09-02 | $57.20 | $57.98 | $55.92 | $56.90 | $54.91 | 573,980 |
| 2020-09-01 | $56.95 | $57.58 | $56.80 | $57.21 | $55.20 | 502,600 |
| 2020-08-31 | $58.48 | $59.33 | $57.15 | $57.19 | $55.19 | 887,210 |
| 2020-08-28 | $57.70 | $58.98 | $57.02 | $58.85 | $56.79 | 835,900 |
| 2020-08-27 | $57.70 | $58.86 | $56.64 | $57.54 | $55.52 | 498,700 |
| 2020-08-26 | $58.58 | $60.00 | $57.37 | $57.70 | $55.68 | 753,100 |
| 2020-08-25 | $57.87 | $60.06 | $57.60 | $58.79 | $56.73 | 702,570 |
| 2020-08-24 | $60.14 | $60.16 | $56.20 | $57.89 | $55.86 | 1,064,420 |
| 2020-08-21 | $57.92 | $59.75 | $57.02 | $58.41 | $56.36 | 774,820 |
| 2020-08-20 | $58.10 | $58.91 | $57.12 | $58.15 | $56.11 | 532,640 |
| 2020-08-19 | $58.66 | $59.44 | $57.56 | $58.29 | $56.25 | 650,610 |
| 2020-08-18 | $58.31 | $59.80 | $58.31 | $58.80 | $56.74 | 615,220 |
| 2020-08-17 | $56.95 | $58.66 | $56.84 | $58.25 | $56.21 | 721,500 |
| 2020-08-14 | $57.07 | $58.70 | $56.28 | $57.85 | $55.82 | 823,940 |
| 2020-08-13 | $56.77 | $57.86 | $55.87 | $56.60 | $54.62 | 662,740 |
| 2020-08-12 | $57.74 | $58.33 | $55.03 | $56.55 | $54.57 | 1,553,140 |
| 2020-08-11 | $60.04 | $61.20 | $57.65 | $57.73 | $55.71 | 1,018,140 |
| 2020-08-10 | $60.50 | $60.78 | $58.88 | $60.07 | $57.96 | 972,440 |
| 2020-08-07 | $61.93 | $62.47 | $58.00 | $60.56 | $58.44 | 1,068,510 |
| 2020-08-06 | $61.68 | $62.99 | $60.85 | $61.60 | $59.44 | 711,830 |
| 2020-08-05 | $63.50 | $63.50 | $61.01 | $61.86 | $59.69 | 975,310 |
| 2020-08-04 | $60.30 | $63.50 | $59.83 | $62.97 | $60.76 | 1,811,710 |
| 2020-08-03 | $61.39 | $61.48 | $59.40 | $60.40 | $58.28 | 1,212,850 |
| 2020-07-31 | $60.99 | $63.79 | $59.80 | $61.07 | $58.93 | 1,103,250 |
| 2020-07-30 | $60.19 | $61.68 | $60.19 | $61.04 | $58.90 | 736,470 |
| 2020-07-29 | $58.80 | $61.21 | $58.43 | $60.56 | $58.44 | 1,015,930 |
| 2020-07-28 | $58.85 | $60.00 | $58.08 | $58.80 | $56.74 | 846,080 |
| 2020-07-27 | $58.47 | $58.47 | $56.74 | $58.05 | $56.01 | 1,037,340 |
| 2020-07-24 | $60.34 | $62.36 | $57.02 | $57.47 | $55.46 | 1,265,830 |
| 2020-07-23 | $59.86 | $61.30 | $58.50 | $60.25 | $58.14 | 964,690 |
| 2020-07-22 | $61.50 | $61.58 | $59.41 | $60.20 | $58.09 | 1,002,600 |
| 2020-07-21 | $59.12 | $61.36 | $58.59 | $60.70 | $58.57 | 1,140,790 |
| 2020-07-20 | $57.46 | $59.78 | $56.10 | $59.39 | $57.31 | 1,442,460 |
| 2020-07-17 | $55.54 | $57.48 | $54.97 | $57.26 | $55.25 | 1,244,960 |
| 2020-07-16 | $60.81 | $61.24 | $56.00 | $56.27 | $54.30 | 2,483,670 |
| 2020-07-15 | $58.71 | $62.79 | $58.02 | $61.61 | $59.45 | 2,488,500 |
| 2020-07-14 | $58.89 | $59.49 | $56.10 | $58.71 | $56.65 | 1,812,540 |
| 2020-07-13 | $57.71 | $59.88 | $57.71 | $58.37 | $56.32 | 1,671,510 |
| 2020-07-10 | $57.16 | $58.86 | $56.52 | $57.69 | $55.67 | 1,365,540 |
| 2020-07-09 | $56.18 | $57.69 | $56.00 | $57.16 | $55.16 | 1,687,960 |
| 2020-07-08 | $57.89 | $58.38 | $56.00 | $57.04 | $55.04 | 1,618,580 |
| 2020-07-07 | $56.77 | $58.60 | $56.06 | $57.87 | $55.84 | 2,657,050 |
| 2020-07-06 | $55.80 | $57.50 | $54.32 | $55.81 | $53.85 | 2,271,870 |
| 2020-07-03 | $56.49 | $56.49 | $54.02 | $55.49 | $53.54 | 2,234,010 |
| 2020-07-02 | $54.00 | $59.69 | $53.22 | $57.08 | $55.08 | 4,015,450 |
| 2020-07-01 | $49.31 | $54.26 | $49.18 | $54.26 | $52.36 | 2,183,340 |
| 2020-06-30 | $49.00 | $49.90 | $48.03 | $49.33 | $47.60 | 1,473,670 |
| 2020-06-29 | $46.38 | $49.36 | $46.04 | $48.43 | $46.73 | 1,760,970 |
| 2020-06-26 | $47.00 | $47.00 | $47.00 | $47.00 | $45.35 | 0 |
| 2020-06-25 | $47.00 | $47.00 | $47.00 | $47.00 | $45.35 | 0 |
| 2020-06-24 | $46.57 | $47.47 | $46.01 | $47.00 | $45.35 | 1,748,320 |
| 2020-06-23 | $46.08 | $47.50 | $43.50 | $47.03 | $45.38 | 3,632,180 |
| 2020-06-22 | $48.54 | $49.78 | $45.15 | $46.10 | $44.48 | 3,935,420 |
| 2020-06-19 | $45.53 | $50.04 | $45.28 | $50.04 | $48.29 | 2,786,120 |
| 2020-06-18 | $44.91 | $46.45 | $44.10 | $45.50 | $43.90 | 1,525,670 |
| 2020-06-17 | $45.38 | $46.00 | $44.20 | $45.13 | $43.55 | 1,278,060 |
| 2020-06-16 | $43.78 | $46.85 | $43.39 | $45.33 | $43.74 | 2,002,150 |
| 2020-06-15 | $44.30 | $45.64 | $43.23 | $43.25 | $41.73 | 1,648,610 |
| 2020-06-12 | $42.90 | $44.93 | $42.05 | $44.32 | $42.77 | 2,241,090 |
| 2020-06-11 | $44.41 | $45.10 | $43.26 | $43.50 | $41.97 | 1,346,930 |
| 2020-06-10 | $44.09 | $44.99 | $43.70 | $44.35 | $42.80 | 1,106,190 |
| 2020-06-09 | $44.23 | $44.84 | $43.54 | $44.06 | $42.52 | 1,629,300 |
| 2020-06-08 | $46.12 | $46.20 | $43.05 | $43.90 | $42.36 | 1,919,090 |
| 2020-06-05 | $45.38 | $45.67 | $44.25 | $45.30 | $43.71 | 1,180,720 |
| 2020-06-04 | $44.00 | $45.70 | $44.00 | $44.75 | $43.18 | 1,692,740 |
| 2020-06-03 | $43.21 | $44.41 | $42.84 | $44.09 | $42.54 | 2,277,020 |
| 2020-06-02 | $44.44 | $44.87 | $42.61 | $42.86 | $41.36 | 2,349,870 |
| 2020-06-01 | $44.33 | $45.88 | $43.88 | $45.57 | $43.01 | 2,752,680 |
| 2020-05-29 | $44.15 | $44.60 | $43.45 | $43.70 | $41.24 | 1,723,700 |
| 2020-05-28 | $43.81 | $44.70 | $43.11 | $44.20 | $41.72 | 2,047,500 |
| 2020-05-27 | $42.99 | $44.76 | $42.28 | $43.90 | $41.43 | 2,928,250 |
| 2020-05-26 | $42.10 | $45.00 | $41.31 | $43.02 | $40.60 | 4,465,590 |
| 2020-05-25 | $39.00 | $43.20 | $38.61 | $42.22 | $39.85 | 4,101,070 |
| 2020-05-22 | $38.23 | $40.99 | $36.81 | $39.71 | $37.48 | 4,475,270 |
| 2020-05-21 | $36.25 | $37.59 | $36.25 | $37.39 | $35.29 | 2,391,520 |
| 2020-05-20 | $36.20 | $36.50 | $35.99 | $36.25 | $34.21 | 901,120 |
| 2020-05-19 | $36.32 | $36.38 | $35.88 | $36.20 | $34.17 | 781,330 |
| 2020-05-18 | $36.00 | $36.40 | $35.70 | $35.87 | $33.85 | 846,790 |
| 2020-05-15 | $35.90 | $36.30 | $35.65 | $36.00 | $33.98 | 928,980 |
| 2020-05-14 | $35.58 | $36.30 | $35.33 | $35.59 | $33.59 | 765,600 |
| 2020-05-13 | $35.58 | $35.80 | $35.17 | $35.61 | $33.61 | 579,840 |
| 2020-05-12 | $35.56 | $35.76 | $35.12 | $35.39 | $33.40 | 578,390 |
| 2020-05-11 | $35.46 | $36.10 | $35.45 | $35.57 | $33.57 | 1,208,330 |
| 2020-05-08 | $34.99 | $35.66 | $34.80 | $35.45 | $33.46 | 1,200,360 |
| 2020-05-07 | $35.00 | $35.15 | $34.66 | $34.79 | $32.83 | 864,800 |
| 2020-05-06 | $34.49 | $35.17 | $34.10 | $35.00 | $33.03 | 1,034,710 |
| 2020-05-05 | $34.83 | $34.83 | $34.83 | $34.83 | $32.87 | 0 |
| 2020-05-04 | $34.83 | $34.83 | $34.83 | $34.83 | $32.87 | 0 |
| 2020-05-01 | $34.83 | $34.83 | $34.83 | $34.83 | $32.87 | 0 |
| 2020-04-30 | $34.43 | $35.09 | $34.43 | $34.83 | $32.87 | 903,800 |
| 2020-04-29 | $33.96 | $34.44 | $33.66 | $34.41 | $32.48 | 589,400 |
| 2020-04-28 | $34.14 | $34.38 | $33.19 | $33.96 | $32.05 | 1,018,910 |
| 2020-04-27 | $34.77 | $34.80 | $34.00 | $34.14 | $32.22 | 1,367,490 |
| 2020-04-24 | $36.55 | $36.60 | $34.36 | $34.96 | $33.00 | 3,412,990 |
| 2020-04-23 | $36.71 | $38.82 | $36.71 | $38.00 | $35.86 | 1,943,290 |
| 2020-04-22 | $36.00 | $36.71 | $35.89 | $36.71 | $34.65 | 617,020 |
| 2020-04-21 | $36.69 | $36.70 | $35.99 | $36.21 | $34.18 | 774,350 |
| 2020-04-20 | $37.19 | $37.59 | $36.63 | $36.95 | $34.87 | 963,840 |
| 2020-04-17 | $36.30 | $37.42 | $36.30 | $37.11 | $35.02 | 1,203,270 |
| 2020-04-16 | $36.40 | $36.86 | $36.18 | $36.80 | $34.73 | 696,190 |
| 2020-04-15 | $36.56 | $36.82 | $36.28 | $36.60 | $34.54 | 735,770 |
| 2020-04-14 | $36.25 | $36.77 | $36.12 | $36.56 | $34.51 | 738,270 |
| 2020-04-13 | $35.92 | $36.48 | $35.41 | $36.33 | $34.29 | 636,600 |
| 2020-04-10 | $36.95 | $36.95 | $36.05 | $36.13 | $34.10 | 660,600 |
| 2020-04-09 | $36.31 | $36.43 | $36.21 | $36.29 | $34.25 | 493,900 |
| 2020-04-08 | $36.32 | $36.38 | $35.93 | $36.31 | $34.27 | 701,180 |
| 2020-04-07 | $36.46 | $36.99 | $36.17 | $36.26 | $34.22 | 997,540 |
| 2020-04-06 | $36.05 | $36.05 | $36.05 | $36.05 | $34.02 | 0 |
| 2020-04-03 | $35.55 | $36.48 | $35.50 | $36.05 | $34.02 | 680,790 |
| 2020-04-02 | $35.35 | $35.79 | $35.01 | $35.79 | $33.78 | 476,610 |
| 2020-04-01 | $35.42 | $36.05 | $35.21 | $35.28 | $33.30 | 637,530 |
| 2020-03-31 | $35.65 | $36.13 | $35.51 | $35.81 | $33.80 | 723,300 |
| 2020-03-30 | $35.50 | $36.13 | $35.00 | $35.49 | $33.50 | 1,203,100 |
| 2020-03-27 | $36.00 | $36.79 | $35.89 | $36.14 | $34.11 | 961,340 |
| 2020-03-26 | $35.87 | $36.18 | $35.65 | $35.70 | $33.69 | 663,230 |
| 2020-03-25 | $37.15 | $37.15 | $35.62 | $36.22 | $34.18 | 1,735,330 |
| 2020-03-24 | $36.00 | $37.20 | $35.60 | $36.30 | $34.26 | 1,636,890 |
| 2020-03-23 | $37.77 | $37.77 | $35.05 | $35.50 | $33.50 | 1,905,990 |
| 2020-03-20 | $35.30 | $35.49 | $34.73 | $35.04 | $33.07 | 854,030 |
| 2020-03-19 | $34.00 | $34.96 | $34.00 | $34.96 | $33.00 | 945,090 |
| 2020-03-18 | $34.46 | $35.16 | $34.46 | $34.50 | $32.56 | 1,036,100 |
| 2020-03-17 | $34.18 | $34.88 | $33.90 | $34.40 | $32.47 | 1,047,600 |
| 2020-03-16 | $35.00 | $35.28 | $33.80 | $33.90 | $31.99 | 1,009,450 |
| 2020-03-13 | $33.50 | $35.49 | $33.50 | $34.90 | $32.94 | 1,467,180 |
| 2020-03-12 | $36.20 | $36.53 | $35.60 | $36.00 | $33.98 | 1,171,720 |
| 2020-03-11 | $37.80 | $37.81 | $36.67 | $36.74 | $34.68 | 1,580,250 |
| 2020-03-10 | $36.96 | $38.08 | $36.63 | $37.85 | $35.72 | 1,766,550 |
| 2020-03-09 | $36.80 | $38.48 | $36.75 | $37.33 | $35.23 | 1,998,820 |
| 2020-03-06 | $38.90 | $39.90 | $37.80 | $38.00 | $35.86 | 3,478,560 |
| 2020-03-05 | $35.68 | $38.91 | $35.51 | $38.91 | $36.72 | 2,874,190 |
| 2020-03-04 | $35.02 | $35.40 | $34.93 | $35.37 | $33.38 | 717,310 |
| 2020-03-03 | $35.65 | $35.86 | $35.09 | $35.23 | $33.25 | 1,148,100 |
| 2020-03-02 | $34.62 | $35.48 | $34.62 | $35.21 | $33.23 | 1,084,260 |
| 2020-02-28 | $35.00 | $35.20 | $34.50 | $34.52 | $32.58 | 1,291,860 |
| 2020-02-27 | $35.55 | $35.84 | $35.30 | $35.55 | $33.55 | 1,044,500 |
| 2020-02-26 | $35.87 | $35.96 | $35.30 | $35.56 | $33.56 | 1,221,340 |
| 2020-02-25 | $36.13 | $36.68 | $35.71 | $36.09 | $34.06 | 1,403,860 |
| 2020-02-24 | $36.79 | $37.18 | $36.38 | $36.80 | $34.73 | 1,397,290 |
| 2020-02-21 | $37.25 | $37.40 | $36.59 | $36.79 | $34.72 | 1,333,570 |
| 2020-02-20 | $36.60 | $36.95 | $36.28 | $36.85 | $34.78 | 1,037,050 |
| 2020-02-19 | $36.93 | $36.93 | $36.32 | $36.37 | $34.33 | 871,470 |
| 2020-02-18 | $36.87 | $37.68 | $36.35 | $36.91 | $34.84 | 1,656,230 |
| 2020-02-17 | $35.18 | $36.70 | $35.18 | $36.70 | $34.64 | 1,737,800 |
| 2020-02-14 | $35.51 | $35.71 | $34.86 | $35.14 | $33.17 | 891,540 |
| 2020-02-13 | $36.02 | $36.02 | $35.16 | $35.37 | $33.38 | 793,390 |
| 2020-02-12 | $35.83 | $36.30 | $35.55 | $35.89 | $33.87 | 640,670 |
| 2020-02-11 | $35.93 | $36.68 | $35.93 | $36.00 | $33.98 | 908,810 |
| 2020-02-10 | $35.73 | $36.05 | $34.91 | $35.90 | $33.88 | 1,174,360 |
| 2020-02-07 | $34.50 | $35.32 | $34.04 | $35.23 | $33.25 | 1,113,040 |
| 2020-02-06 | $34.47 | $34.91 | $33.80 | $34.63 | $32.68 | 1,396,130 |
| 2020-02-05 | $34.25 | $34.79 | $33.80 | $34.45 | $32.51 | 1,458,100 |
| 2020-02-04 | $33.70 | $34.33 | $33.50 | $34.04 | $32.13 | 1,457,250 |
| 2020-02-03 | $33.45 | $34.74 | $33.44 | $33.44 | $31.56 | 1,708,820 |
| 2020-01-31 | $37.16 | $37.16 | $37.16 | $37.16 | $35.07 | 0 |
| 2020-01-30 | $37.16 | $37.16 | $37.16 | $37.16 | $35.07 | 0 |
| 2020-01-29 | $37.16 | $37.16 | $37.16 | $37.16 | $35.07 | 0 |
| 2020-01-28 | $37.16 | $37.16 | $37.16 | $37.16 | $35.07 | 0 |
| 2020-01-27 | $37.16 | $37.16 | $37.16 | $37.16 | $35.07 | 0 |
| 2020-01-24 | $37.16 | $37.16 | $37.16 | $37.16 | $35.07 | 0 |
| 2020-01-23 | $38.70 | $38.76 | $36.52 | $37.16 | $35.07 | 1,411,010 |
| 2020-01-22 | $38.60 | $38.89 | $37.85 | $38.60 | $36.43 | 957,610 |
| 2020-01-21 | $39.59 | $39.72 | $38.57 | $38.73 | $36.55 | 769,990 |
| 2020-01-20 | $38.87 | $39.73 | $38.40 | $39.55 | $37.33 | 1,220,330 |
| 2020-01-17 | $39.29 | $39.29 | $38.63 | $38.81 | $36.63 | 629,270 |
| 2020-01-16 | $38.98 | $39.33 | $38.71 | $38.84 | $36.66 | 679,510 |
| 2020-01-15 | $39.46 | $39.75 | $38.75 | $38.92 | $36.73 | 1,083,460 |
| 2020-01-14 | $39.54 | $40.06 | $39.28 | $39.33 | $37.12 | 939,090 |
| 2020-01-13 | $39.17 | $39.90 | $39.01 | $39.87 | $37.63 | 1,065,790 |
| 2020-01-10 | $39.58 | $39.58 | $38.65 | $39.16 | $36.96 | 780,300 |
| 2020-01-09 | $38.21 | $39.26 | $38.21 | $39.15 | $36.95 | 1,255,540 |
| 2020-01-08 | $38.29 | $38.76 | $37.86 | $38.14 | $36.00 | 996,000 |
| 2020-01-07 | $38.10 | $38.46 | $37.91 | $38.29 | $36.14 | 790,510 |
| 2020-01-06 | $38.35 | $38.35 | $37.81 | $37.91 | $35.78 | 1,257,730 |
| 2020-01-03 | $38.64 | $38.90 | $38.21 | $38.47 | $36.31 | 1,268,300 |
| 2020-01-02 | $38.25 | $38.35 | $37.70 | $38.21 | $36.06 | 1,008,400 |
| 2020-01-01 | $37.68 | $37.68 | $37.68 | $37.68 | $35.56 | 0 |
| 2019-12-31 | $37.18 | $38.18 | $37.05 | $37.68 | $35.56 | 739,460 |
| 2019-12-30 | $37.37 | $37.40 | $36.56 | $37.25 | $35.16 | 1,013,270 |
| 2019-12-27 | $37.17 | $37.71 | $37.06 | $37.37 | $35.27 | 682,480 |
| 2019-12-26 | $37.09 | $37.44 | $36.86 | $37.14 | $35.05 | 496,000 |
| 2019-12-25 | $37.01 | $37.48 | $36.90 | $37.15 | $35.06 | 600,600 |
| 2019-12-24 | $37.01 | $37.23 | $36.82 | $37.11 | $35.02 | 547,240 |
| 2019-12-23 | $37.77 | $38.01 | $36.97 | $36.98 | $34.90 | 1,334,040 |
| 2019-12-20 | $38.04 | $38.12 | $37.70 | $38.00 | $35.86 | 946,250 |
| 2019-12-19 | $38.40 | $38.43 | $37.60 | $38.00 | $35.86 | 951,450 |
| 2019-12-18 | $37.98 | $38.57 | $37.80 | $38.27 | $36.12 | 1,331,290 |
| 2019-12-17 | $38.05 | $38.79 | $37.81 | $37.98 | $35.85 | 1,501,370 |
| 2019-12-16 | $37.24 | $38.25 | $37.06 | $38.00 | $35.86 | 1,466,420 |
| 2019-12-13 | $37.39 | $37.84 | $37.05 | $37.21 | $35.12 | 1,027,080 |
| 2019-12-12 | $37.02 | $37.67 | $36.81 | $37.35 | $35.25 | 776,350 |
| 2019-12-11 | $37.28 | $37.30 | $36.61 | $37.10 | $35.02 | 655,300 |
| 2019-12-10 | $37.10 | $37.26 | $36.90 | $37.00 | $34.92 | 507,710 |
| 2019-12-09 | $36.72 | $37.24 | $36.53 | $37.07 | $34.99 | 682,750 |
| 2019-12-06 | $36.70 | $37.33 | $36.50 | $36.80 | $34.73 | 932,560 |
| 2019-12-05 | $36.32 | $36.85 | $36.14 | $36.85 | $34.78 | 717,200 |
| 2019-12-04 | $35.53 | $36.21 | $35.53 | $36.21 | $34.18 | 491,600 |
| 2019-12-03 | $35.91 | $35.96 | $35.33 | $35.81 | $33.80 | 499,300 |
| 2019-12-02 | $36.29 | $36.46 | $35.90 | $36.10 | $34.07 | 497,360 |
| 2019-11-29 | $35.70 | $36.55 | $35.58 | $36.30 | $34.26 | 681,860 |
| 2019-11-28 | $35.55 | $35.85 | $35.51 | $35.71 | $33.70 | 365,800 |
| 2019-11-27 | $35.92 | $36.09 | $35.52 | $35.73 | $33.72 | 626,010 |
| 2019-11-26 | $36.10 | $36.30 | $35.86 | $36.00 | $33.98 | 445,850 |
| 2019-11-25 | $36.22 | $36.49 | $35.68 | $36.10 | $34.07 | 679,510 |
| 2019-11-22 | $36.94 | $37.37 | $36.19 | $36.22 | $34.18 | 877,160 |
| 2019-11-21 | $37.10 | $37.15 | $36.55 | $36.96 | $34.88 | 536,440 |
| 2019-11-20 | $37.52 | $37.85 | $37.19 | $37.19 | $35.10 | 924,580 |
| 2019-11-19 | $37.12 | $38.48 | $37.03 | $37.78 | $35.66 | 1,350,360 |
| 2019-11-18 | $36.94 | $37.24 | $36.58 | $37.24 | $35.15 | 758,010 |
| 2019-11-15 | $36.61 | $37.35 | $36.31 | $37.14 | $35.05 | 1,009,390 |
| 2019-11-14 | $36.96 | $36.97 | $36.35 | $36.62 | $34.56 | 926,780 |
| 2019-11-13 | $37.00 | $37.99 | $36.61 | $36.72 | $34.66 | 1,691,140 |
| 2019-11-12 | $36.19 | $37.40 | $36.01 | $37.12 | $35.03 | 1,334,610 |
| 2019-11-11 | $36.18 | $36.80 | $35.81 | $36.15 | $34.12 | 1,568,810 |
| 2019-11-08 | $37.09 | $37.45 | $36.19 | $36.25 | $34.21 | 1,642,480 |
| 2019-11-07 | $37.34 | $37.53 | $36.73 | $36.98 | $34.90 | 1,083,540 |
| 2019-11-06 | $36.57 | $37.37 | $36.25 | $37.10 | $35.02 | 1,436,810 |
| 2019-11-05 | $36.18 | $36.58 | $35.92 | $36.57 | $34.51 | 1,028,310 |
| 2019-11-04 | $36.27 | $36.89 | $35.81 | $36.18 | $34.15 | 1,412,270 |
| 2019-11-01 | $35.33 | $37.12 | $35.18 | $36.23 | $34.19 | 2,623,250 |
| 2019-10-31 | $34.60 | $35.18 | $34.60 | $35.15 | $33.17 | 607,150 |
| 2019-10-30 | $34.76 | $34.77 | $34.42 | $34.66 | $32.71 | 516,950 |
| 2019-10-29 | $34.99 | $34.99 | $34.45 | $34.47 | $32.53 | 621,350 |
| 2019-10-28 | $35.07 | $35.73 | $34.90 | $34.99 | $33.02 | 733,940 |
| 2019-10-25 | $34.92 | $35.16 | $34.58 | $35.07 | $33.10 | 282,110 |
| 2019-10-24 | $35.17 | $35.23 | $34.81 | $34.91 | $32.95 | 330,720 |
| 2019-10-23 | $34.93 | $35.22 | $34.93 | $35.16 | $33.18 | 303,590 |
| 2019-10-22 | $34.78 | $35.09 | $34.62 | $35.09 | $33.12 | 336,290 |
| 2019-10-21 | $34.83 | $35.19 | $34.50 | $34.77 | $32.82 | 578,300 |
| 2019-10-18 | $35.30 | $35.38 | $34.42 | $35.23 | $33.25 | 851,000 |
| 2019-10-17 | $35.29 | $35.50 | $35.10 | $35.20 | $33.22 | 556,220 |
| 2019-10-16 | $35.70 | $36.09 | $35.26 | $35.31 | $33.33 | 737,480 |
| 2019-10-15 | $35.98 | $35.99 | $35.70 | $35.72 | $33.71 | 443,570 |
| 2019-10-14 | $35.80 | $36.14 | $35.80 | $36.03 | $34.01 | 762,160 |
| 2019-10-11 | $36.09 | $36.16 | $35.62 | $35.72 | $33.71 | 604,300 |
| 2019-10-10 | $36.23 | $36.53 | $35.83 | $36.07 | $34.04 | 778,590 |
| 2019-10-09 | $36.71 | $36.77 | $36.28 | $36.44 | $34.39 | 293,420 |
| 2019-10-08 | $36.75 | $37.29 | $36.22 | $36.92 | $34.85 | 459,100 |
| 2019-10-07 | $36.58 | $36.58 | $36.58 | $36.58 | $34.52 | 0 |
| 2019-10-04 | $36.58 | $36.58 | $36.58 | $36.58 | $34.52 | 0 |
| 2019-10-03 | $36.58 | $36.58 | $36.58 | $36.58 | $34.52 | 0 |
| 2019-10-02 | $36.58 | $36.58 | $36.58 | $36.58 | $34.52 | 0 |
| 2019-10-01 | $36.58 | $36.58 | $36.58 | $36.58 | $34.52 | 0 |
| 2019-09-30 | $36.58 | $36.80 | $36.15 | $36.58 | $34.52 | 583,420 |
| 2019-09-27 | $36.75 | $36.75 | $36.05 | $36.38 | $34.34 | 502,300 |
| 2019-09-26 | $36.80 | $36.92 | $36.00 | $36.77 | $34.70 | 654,960 |
| 2019-09-25 | $37.45 | $37.50 | $36.61 | $36.61 | $34.55 | 716,200 |
| 2019-09-24 | $37.78 | $37.95 | $37.08 | $37.80 | $35.68 | 649,410 |
| 2019-09-23 | $38.34 | $38.52 | $37.15 | $37.71 | $35.59 | 834,360 |
| 2019-09-20 | $38.75 | $38.75 | $38.13 | $38.58 | $36.41 | 920,410 |
| 2019-09-19 | $37.58 | $38.88 | $37.31 | $38.78 | $36.60 | 1,758,700 |
| 2019-09-18 | $37.25 | $37.74 | $37.15 | $37.58 | $35.47 | 860,130 |
| 2019-09-17 | $37.31 | $37.55 | $36.92 | $37.36 | $35.26 | 781,360 |
| 2019-09-16 | $37.51 | $37.84 | $37.20 | $37.43 | $35.33 | 702,970 |
| 2019-09-13 | $37.30 | $37.30 | $37.30 | $37.30 | $35.20 | 0 |
| 2019-09-12 | $37.12 | $37.39 | $36.77 | $37.30 | $35.20 | 482,340 |
| 2019-09-11 | $37.45 | $37.68 | $37.00 | $37.11 | $35.02 | 741,180 |
| 2019-09-10 | $36.68 | $37.88 | $36.32 | $37.37 | $35.27 | 1,295,320 |
| 2019-09-09 | $36.60 | $36.70 | $36.21 | $36.65 | $34.59 | 802,890 |
| 2019-09-06 | $36.50 | $36.78 | $36.05 | $36.42 | $34.37 | 394,000 |
| 2019-09-05 | $36.19 | $36.77 | $36.19 | $36.49 | $34.44 | 835,200 |
| 2019-09-04 | $35.80 | $36.07 | $35.63 | $36.00 | $33.98 | 505,410 |
| 2019-09-03 | $35.90 | $36.24 | $35.68 | $35.83 | $33.82 | 682,310 |
| 2019-09-02 | $36.00 | $36.45 | $35.99 | $36.14 | $34.11 | 609,700 |
| 2019-08-30 | $36.74 | $36.97 | $36.01 | $36.09 | $34.06 | 603,440 |
| 2019-08-29 | $36.77 | $36.94 | $36.27 | $36.57 | $34.51 | 623,210 |
| 2019-08-28 | $36.51 | $36.96 | $36.25 | $36.67 | $34.61 | 819,750 |
| 2019-08-27 | $35.54 | $36.84 | $35.53 | $36.57 | $34.51 | 1,368,010 |
| 2019-08-26 | $35.01 | $35.70 | $34.88 | $35.62 | $33.62 | 1,457,420 |
| 2019-08-23 | $35.45 | $36.58 | $35.40 | $35.65 | $33.65 | 2,069,650 |
| 2019-08-22 | $36.33 | $36.77 | $36.22 | $36.58 | $34.52 | 592,020 |
| 2019-08-21 | $36.60 | $36.77 | $36.35 | $36.40 | $34.35 | 440,260 |
| 2019-08-20 | $36.94 | $36.97 | $36.55 | $36.60 | $34.54 | 626,730 |
| 2019-08-19 | $36.95 | $37.09 | $36.31 | $36.97 | $34.89 | 835,640 |
| 2019-08-16 | $36.89 | $37.09 | $36.24 | $36.64 | $34.58 | 719,390 |
| 2019-08-15 | $36.50 | $36.96 | $36.16 | $36.92 | $34.85 | 645,910 |
| 2019-08-14 | $36.19 | $36.59 | $36.10 | $36.59 | $34.53 | 659,900 |
| 2019-08-13 | $36.00 | $36.16 | $35.68 | $35.91 | $33.89 | 619,290 |
| 2019-08-12 | $35.95 | $36.39 | $35.52 | $36.16 | $34.13 | 419,400 |
| 2019-08-09 | $36.33 | $36.44 | $35.82 | $35.94 | $33.92 | 269,750 |
| 2019-08-08 | $35.56 | $36.37 | $35.56 | $36.10 | $34.07 | 377,600 |
| 2019-08-07 | $36.00 | $36.18 | $35.24 | $35.81 | $33.80 | 537,400 |
| 2019-08-06 | $36.00 | $36.62 | $35.00 | $35.62 | $33.62 | 1,014,530 |
| 2019-08-05 | $36.70 | $36.74 | $36.26 | $36.33 | $34.29 | 650,910 |
| 2019-08-02 | $36.00 | $36.69 | $35.58 | $36.67 | $34.61 | 852,190 |
| 2019-08-01 | $36.53 | $36.70 | $36.19 | $36.50 | $34.45 | 518,690 |
| 2019-07-31 | $36.54 | $36.70 | $36.31 | $36.58 | $34.52 | 434,860 |
| 2019-07-30 | $35.86 | $36.70 | $35.86 | $36.52 | $34.47 | 546,220 |
| 2019-07-29 | $36.20 | $36.20 | $35.72 | $35.89 | $33.87 | 494,080 |
| 2019-07-26 | $36.17 | $36.48 | $35.89 | $36.14 | $34.11 | 324,910 |
| 2019-07-25 | $35.98 | $36.19 | $35.70 | $36.17 | $34.14 | 369,650 |
| 2019-07-24 | $35.65 | $36.09 | $35.40 | $35.97 | $33.95 | 460,970 |
| 2019-07-23 | $35.78 | $36.00 | $34.97 | $35.68 | $33.67 | 804,590 |
| 2019-07-22 | $36.74 | $36.82 | $35.71 | $35.85 | $33.84 | 515,100 |
| 2019-07-19 | $36.59 | $36.95 | $36.40 | $36.74 | $34.68 | 406,450 |
| 2019-07-18 | $36.93 | $37.25 | $36.50 | $36.60 | $34.54 | 452,670 |
| 2019-07-17 | $36.90 | $37.47 | $36.85 | $37.25 | $35.16 | 390,890 |
| 2019-07-16 | $37.30 | $37.50 | $37.00 | $37.20 | $35.11 | 409,730 |
| 2019-07-15 | $37.36 | $37.73 | $36.39 | $37.40 | $35.30 | 573,810 |
| 2019-07-12 | $37.40 | $37.80 | $37.31 | $37.50 | $35.39 | 302,240 |
| 2019-07-11 | $37.87 | $38.19 | $37.41 | $37.57 | $35.46 | 718,630 |
| 2019-07-10 | $37.60 | $37.96 | $37.18 | $37.79 | $35.67 | 671,780 |
| 2019-07-09 | $37.96 | $37.96 | $37.20 | $37.40 | $35.30 | 374,670 |
| 2019-07-08 | $38.62 | $39.20 | $37.63 | $37.81 | $35.69 | 882,030 |
| 2019-07-05 | $38.32 | $38.74 | $38.32 | $38.65 | $36.48 | 360,560 |
| 2019-07-04 | $38.50 | $38.95 | $38.04 | $38.32 | $36.17 | 592,800 |
| 2019-07-03 | $39.01 | $39.34 | $38.34 | $38.38 | $36.22 | 656,810 |
| 2019-07-02 | $38.93 | $39.34 | $38.68 | $39.08 | $36.88 | 1,357,980 |
| 2019-07-01 | $39.45 | $39.90 | $36.00 | $38.60 | $36.43 | 1,427,920 |
| 2019-06-28 | $39.18 | $39.18 | $38.40 | $39.15 | $36.95 | 460,480 |
| 2019-06-27 | $38.87 | $39.34 | $38.84 | $39.00 | $36.81 | 479,960 |
| 2019-06-26 | $38.61 | $39.12 | $38.57 | $38.83 | $36.65 | 506,600 |
| 2019-06-25 | $39.20 | $39.20 | $38.14 | $38.61 | $36.44 | 522,040 |
| 2019-06-24 | $38.87 | $39.39 | $38.68 | $38.96 | $36.77 | 538,770 |
| 2019-06-21 | $38.26 | $39.52 | $38.26 | $38.86 | $36.68 | 796,860 |
| 2019-06-20 | $37.77 | $38.47 | $37.42 | $38.26 | $36.11 | 786,580 |
| 2019-06-19 | $37.66 | $38.36 | $37.51 | $37.51 | $35.40 | 659,700 |
| 2019-06-18 | $36.70 | $37.30 | $36.70 | $37.24 | $35.15 | 458,300 |
| 2019-06-17 | $36.52 | $37.16 | $36.52 | $37.01 | $34.93 | 380,900 |
| 2019-06-14 | $37.19 | $37.29 | $36.79 | $36.84 | $34.77 | 600,400 |
| 2019-06-13 | $37.34 | $37.34 | $36.69 | $37.19 | $35.10 | 326,070 |
| 2019-06-12 | $37.40 | $37.80 | $36.88 | $37.00 | $34.92 | 636,900 |
| 2019-06-11 | $36.54 | $37.47 | $36.54 | $37.44 | $35.34 | 653,630 |
| 2019-06-10 | $36.31 | $37.09 | $36.16 | $36.42 | $34.37 | 449,440 |
| 2019-06-07 | $36.30 | $36.30 | $36.30 | $36.30 | $34.26 | 0 |
| 2019-06-06 | $36.87 | $37.25 | $36.05 | $36.30 | $34.26 | 511,360 |
| 2019-06-05 | $37.15 | $37.35 | $36.82 | $36.87 | $34.80 | 466,300 |
| 2019-06-04 | $36.62 | $37.34 | $36.59 | $37.04 | $34.96 | 650,670 |
| 2019-06-03 | $37.55 | $37.70 | $36.50 | $36.62 | $34.56 | 843,470 |
| 2019-05-31 | $37.51 | $37.70 | $37.25 | $37.56 | $35.45 | 433,360 |
| 2019-05-30 | $37.90 | $37.90 | $37.12 | $37.40 | $35.30 | 542,930 |
| 2019-05-29 | $37.76 | $38.17 | $37.75 | $37.90 | $35.77 | 412,710 |
| 2019-05-28 | $38.10 | $38.34 | $37.79 | $37.96 | $35.83 | 565,000 |
| 2019-05-27 | $37.70 | $38.34 | $37.35 | $38.10 | $35.96 | 659,750 |
| 2019-05-24 | $38.17 | $38.45 | $37.68 | $37.85 | $35.72 | 741,370 |
| 2019-05-23 | $37.20 | $38.81 | $37.05 | $38.50 | $36.34 | 1,351,100 |
| 2019-05-22 | $36.80 | $37.40 | $36.80 | $37.15 | $35.06 | 628,230 |
| 2019-05-21 | $36.73 | $37.11 | $36.46 | $36.85 | $34.78 | 476,090 |
| 2019-05-20 | $36.39 | $36.94 | $36.13 | $36.70 | $34.64 | 709,990 |
| 2019-05-17 | $37.25 | $37.26 | $36.12 | $36.39 | $34.34 | 712,580 |
| 2019-05-16 | $36.93 | $37.32 | $36.93 | $37.25 | $35.16 | 667,540 |
| 2019-05-15 | $36.68 | $37.20 | $36.60 | $36.92 | $34.85 | 970,800 |
| 2019-05-14 | $35.80 | $36.85 | $35.70 | $36.52 | $34.47 | 618,970 |
| 2019-05-13 | $36.83 | $36.83 | $36.25 | $36.33 | $34.29 | 829,910 |
| 2019-05-10 | $37.49 | $37.49 | $35.60 | $36.89 | $34.82 | 1,122,700 |
| 2019-05-09 | $36.46 | $36.70 | $36.20 | $36.22 | $34.18 | 688,090 |
| 2019-05-08 | $36.33 | $36.88 | $35.13 | $36.46 | $34.41 | 791,950 |
| 2019-05-07 | $36.40 | $37.57 | $36.30 | $36.69 | $34.63 | 1,140,810 |
| 2019-05-06 | $38.91 | $39.90 | $37.33 | $37.60 | $34.08 | 1,649,010 |
| 2019-05-03 | $40.20 | $40.20 | $40.20 | $40.20 | $36.43 | 0 |
| 2019-05-02 | $40.20 | $40.20 | $40.20 | $40.20 | $36.43 | 0 |
| 2019-05-01 | $40.20 | $40.20 | $40.20 | $40.20 | $36.43 | 0 |
| 2019-04-30 | $40.45 | $41.00 | $39.80 | $40.20 | $36.43 | 1,498,060 |
| 2019-04-29 | $40.98 | $41.50 | $40.75 | $41.05 | $37.20 | 1,028,350 |
| 2019-04-26 | $40.77 | $41.10 | $40.34 | $40.99 | $37.15 | 1,171,640 |
| 2019-04-25 | $40.85 | $41.12 | $40.22 | $40.34 | $36.56 | 1,252,030 |
| 2019-04-24 | $41.09 | $41.29 | $40.30 | $40.86 | $37.03 | 1,785,520 |
| 2019-04-23 | $41.80 | $42.67 | $40.66 | $40.99 | $37.15 | 2,777,270 |
| 2019-04-22 | $44.12 | $44.29 | $43.03 | $43.32 | $39.26 | 1,100,540 |
| 2019-04-19 | $44.55 | $44.55 | $43.38 | $44.31 | $40.16 | 1,189,170 |
| 2019-04-18 | $44.24 | $45.40 | $44.24 | $44.67 | $40.48 | 1,072,840 |
| 2019-04-17 | $44.00 | $44.64 | $43.81 | $44.06 | $39.93 | 1,038,750 |
| 2019-04-16 | $42.90 | $44.50 | $42.70 | $44.00 | $39.88 | 1,051,200 |
| 2019-04-15 | $45.48 | $45.68 | $43.50 | $43.62 | $39.53 | 1,746,050 |
| 2019-04-12 | $45.10 | $45.40 | $44.75 | $45.00 | $40.78 | 1,197,970 |
| 2019-04-11 | $46.83 | $46.84 | $45.22 | $45.51 | $41.24 | 1,439,140 |
| 2019-04-10 | $46.29 | $47.15 | $45.21 | $46.81 | $42.42 | 2,043,800 |
| 2019-04-09 | $46.48 | $47.40 | $45.91 | $46.28 | $41.94 | 2,170,250 |
| 2019-04-08 | $45.69 | $46.94 | $44.68 | $46.69 | $42.31 | 3,399,990 |
| 2019-04-05 | $45.42 | $45.42 | $45.42 | $45.42 | $41.16 | 0 |
| 2019-04-04 | $45.00 | $45.45 | $44.20 | $45.42 | $41.16 | 2,352,570 |
| 2019-04-03 | $44.70 | $44.86 | $44.24 | $44.77 | $40.57 | 1,796,560 |
| 2019-04-02 | $46.05 | $46.05 | $44.36 | $44.78 | $40.58 | 2,988,980 |
| 2019-04-01 | $44.12 | $45.98 | $43.73 | $45.63 | $41.35 | 3,057,160 |
| 2019-03-29 | $45.93 | $46.05 | $42.40 | $44.14 | $40.00 | 5,218,250 |
| 2019-03-28 | $47.96 | $48.79 | $46.91 | $47.00 | $42.59 | 1,649,870 |
| 2019-03-27 | $45.46 | $47.98 | $44.85 | $47.98 | $43.48 | 2,544,810 |
| 2019-03-26 | $45.11 | $46.70 | $45.06 | $45.35 | $41.10 | 1,462,080 |
| 2019-03-25 | $44.90 | $45.55 | $44.52 | $44.98 | $40.76 | 1,061,530 |
| 2019-03-22 | $45.85 | $45.97 | $44.51 | $45.56 | $41.29 | 1,093,390 |
| 2019-03-21 | $43.56 | $46.70 | $43.56 | $45.82 | $41.52 | 1,936,550 |
| 2019-03-20 | $44.71 | $45.04 | $43.50 | $44.00 | $39.88 | 1,341,500 |
| 2019-03-19 | $45.33 | $45.49 | $44.50 | $44.88 | $40.67 | 1,288,610 |
| 2019-03-18 | $44.00 | $45.54 | $43.60 | $45.29 | $41.04 | 2,213,410 |
| 2019-03-15 | $43.09 | $44.30 | $42.90 | $44.00 | $39.88 | 1,749,740 |
| 2019-03-14 | $42.75 | $43.60 | $42.18 | $42.88 | $38.86 | 1,655,600 |
| 2019-03-13 | $43.70 | $43.80 | $42.37 | $42.57 | $38.58 | 1,760,710 |
| 2019-03-12 | $43.12 | $43.80 | $42.23 | $42.88 | $38.86 | 1,453,480 |
| 2019-03-11 | $41.90 | $43.07 | $41.90 | $42.85 | $38.83 | 1,332,380 |
| 2019-03-08 | $43.20 | $43.47 | $41.20 | $41.65 | $37.75 | 2,013,080 |
| 2019-03-07 | $44.39 | $44.40 | $43.12 | $43.70 | $39.60 | 1,845,740 |
| 2019-03-06 | $45.15 | $45.68 | $43.60 | $44.20 | $40.06 | 2,356,350 |
| 2019-03-05 | $43.29 | $45.48 | $43.01 | $44.91 | $40.70 | 2,389,550 |
| 2019-03-04 | $42.37 | $44.26 | $42.17 | $43.18 | $39.13 | 2,398,310 |
| 2019-03-01 | $42.60 | $42.68 | $41.82 | $42.37 | $38.40 | 1,052,930 |
| 2019-02-28 | $41.88 | $42.68 | $41.88 | $42.36 | $38.39 | 1,177,730 |
| 2019-02-27 | $41.80 | $42.75 | $41.70 | $42.06 | $38.12 | 1,991,260 |
| 2019-02-26 | $43.00 | $43.00 | $41.60 | $41.93 | $38.00 | 2,999,530 |
| 2019-02-25 | $42.26 | $43.85 | $42.26 | $43.30 | $39.24 | 2,070,220 |
| 2019-02-22 | $41.59 | $42.27 | $41.26 | $42.18 | $38.23 | 1,316,670 |
| 2019-02-21 | $42.36 | $42.36 | $40.93 | $41.43 | $37.55 | 1,937,520 |
| 2019-02-20 | $42.53 | $42.62 | $41.98 | $42.31 | $38.34 | 837,070 |
| 2019-02-19 | $42.25 | $42.87 | $41.80 | $42.51 | $38.52 | 1,490,950 |
| 2019-02-18 | $41.64 | $42.50 | $41.64 | $42.22 | $38.26 | 1,734,850 |
| 2019-02-15 | $42.80 | $42.80 | $41.35 | $41.53 | $37.64 | 1,401,760 |
| 2019-02-14 | $41.40 | $42.59 | $41.02 | $42.45 | $38.47 | 1,710,620 |
| 2019-02-13 | $40.91 | $41.90 | $40.50 | $41.56 | $37.66 | 2,287,540 |
| 2019-02-12 | $38.24 | $41.31 | $38.24 | $40.70 | $36.88 | 2,937,860 |
| 2019-02-11 | $37.60 | $38.46 | $37.60 | $38.34 | $34.75 | 1,026,140 |
| 2019-02-08 | $37.48 | $37.48 | $37.48 | $37.48 | $33.97 | 0 |
| 2019-02-07 | $37.48 | $37.48 | $37.48 | $37.48 | $33.97 | 0 |
| 2019-02-06 | $37.48 | $37.48 | $37.48 | $37.48 | $33.97 | 0 |
| 2019-02-05 | $37.48 | $37.48 | $37.48 | $37.48 | $33.97 | 0 |
| 2019-02-04 | $37.48 | $37.48 | $37.48 | $37.48 | $33.97 | 0 |
| 2019-02-01 | $36.99 | $37.60 | $36.84 | $37.48 | $33.97 | 862,690 |
| 2019-01-31 | $36.66 | $37.22 | $36.66 | $36.84 | $33.39 | 477,450 |
| 2019-01-30 | $37.46 | $37.46 | $36.73 | $36.93 | $33.47 | 683,100 |
| 2019-01-29 | $38.22 | $38.28 | $36.81 | $37.48 | $33.97 | 1,079,780 |
| 2019-01-28 | $37.60 | $38.66 | $37.36 | $38.11 | $34.54 | 1,458,630 |
| 2019-01-25 | $36.95 | $37.36 | $36.70 | $37.30 | $33.80 | 681,540 |
| 2019-01-24 | $36.97 | $37.07 | $36.43 | $36.78 | $33.33 | 910,660 |
| 2019-01-23 | $36.58 | $37.07 | $36.43 | $36.88 | $33.42 | 522,240 |
| 2019-01-22 | $38.11 | $38.12 | $36.60 | $36.75 | $33.30 | 1,066,740 |
| 2019-01-21 | $38.20 | $38.41 | $37.80 | $38.00 | $34.44 | 763,070 |
| 2019-01-18 | $37.64 | $38.19 | $37.44 | $38.14 | $34.56 | 702,860 |
| 2019-01-17 | $37.67 | $37.94 | $37.25 | $37.80 | $34.26 | 454,830 |
| 2019-01-16 | $38.40 | $38.40 | $37.67 | $37.67 | $34.14 | 549,680 |
| 2019-01-15 | $37.77 | $38.05 | $37.02 | $37.93 | $34.37 | 711,480 |
| 2019-01-14 | $37.88 | $38.17 | $37.41 | $37.60 | $34.08 | 441,220 |
| 2019-01-11 | $37.60 | $37.90 | $37.20 | $37.58 | $34.06 | 426,350 |
| 2019-01-10 | $37.40 | $37.90 | $36.93 | $37.40 | $33.89 | 726,830 |
| 2019-01-09 | $37.00 | $38.68 | $37.00 | $37.45 | $33.94 | 1,784,010 |
| 2019-01-08 | $36.76 | $37.35 | $36.42 | $36.46 | $33.04 | 623,070 |
| 2019-01-07 | $36.57 | $36.85 | $36.01 | $36.76 | $33.31 | 652,830 |
| 2019-01-04 | $35.60 | $36.43 | $35.30 | $36.24 | $32.84 | 701,480 |
| 2019-01-03 | $37.06 | $37.06 | $35.60 | $35.96 | $32.59 | 753,060 |
| 2019-01-02 | $38.58 | $38.58 | $36.60 | $37.04 | $33.57 | 540,080 |
| 2019-01-01 | $38.18 | $38.18 | $38.18 | $38.18 | $34.60 | 0 |
| 2018-12-31 | $38.18 | $38.18 | $38.18 | $38.18 | $34.60 | 0 |
| 2018-12-28 | $37.63 | $38.35 | $37.50 | $38.18 | $34.60 | 430,790 |
| 2018-12-27 | $38.54 | $39.00 | $37.98 | $38.03 | $34.46 | 488,360 |
| 2018-12-26 | $38.08 | $38.60 | $37.73 | $38.23 | $34.65 | 525,510 |
| 2018-12-25 | $37.53 | $38.05 | $37.00 | $37.99 | $34.43 | 409,680 |
| 2018-12-24 | $37.50 | $38.05 | $36.66 | $37.91 | $34.36 | 452,490 |
| 2018-12-21 | $37.25 | $37.60 | $37.00 | $37.21 | $33.72 | 350,970 |
| 2018-12-20 | $37.20 | $37.56 | $36.52 | $37.52 | $34.00 | 536,840 |
| 2018-12-19 | $37.53 | $37.89 | $37.03 | $37.53 | $34.01 | 647,100 |
| 2018-12-18 | $37.88 | $37.88 | $37.20 | $37.53 | $34.01 | 416,070 |
| 2018-12-17 | $38.24 | $38.24 | $37.44 | $37.89 | $34.34 | 607,650 |
| 2018-12-14 | $39.31 | $39.48 | $37.82 | $38.31 | $34.72 | 1,009,150 |
| 2018-12-13 | $38.94 | $39.80 | $38.00 | $39.68 | $35.96 | 1,372,400 |
| 2018-12-12 | $38.69 | $38.69 | $38.35 | $38.44 | $34.84 | 490,050 |
| 2018-12-11 | $38.27 | $38.50 | $37.68 | $38.40 | $34.80 | 490,680 |
| 2018-12-10 | $38.24 | $38.49 | $37.30 | $37.74 | $34.20 | 718,540 |
| 2018-12-07 | $38.06 | $38.40 | $37.79 | $38.22 | $34.64 | 558,940 |
| 2018-12-06 | $38.94 | $38.94 | $37.90 | $38.06 | $34.49 | 747,720 |
| 2018-12-05 | $38.01 | $39.19 | $37.95 | $38.90 | $35.25 | 753,270 |
| 2018-12-04 | $38.97 | $39.20 | $38.45 | $38.90 | $35.25 | 742,550 |
| 2018-12-03 | $38.20 | $39.26 | $37.74 | $38.97 | $35.32 | 1,738,050 |
| 2018-11-30 | $37.12 | $37.54 | $36.56 | $37.27 | $33.78 | 858,920 |
| 2018-11-29 | $37.10 | $38.29 | $37.09 | $37.31 | $33.81 | 1,125,520 |
| 2018-11-28 | $36.66 | $36.99 | $36.24 | $36.75 | $33.30 | 928,320 |
| 2018-11-27 | $37.50 | $37.50 | $36.42 | $36.66 | $33.22 | 999,530 |
| 2018-11-26 | $37.77 | $37.77 | $36.22 | $37.00 | $33.53 | 1,425,450 |
| 2018-11-23 | $38.67 | $39.50 | $37.50 | $37.51 | $33.99 | 1,815,880 |
| 2018-11-22 | $38.60 | $38.79 | $37.92 | $38.60 | $34.98 | 643,500 |
| 2018-11-21 | $37.41 | $38.20 | $37.27 | $38.20 | $34.62 | 1,014,140 |
| 2018-11-20 | $38.48 | $38.79 | $37.80 | $38.17 | $34.59 | 1,272,890 |
| 2018-11-19 | $38.70 | $38.80 | $38.09 | $38.70 | $35.07 | 1,268,460 |
| 2018-11-16 | $39.00 | $39.17 | $38.23 | $38.70 | $35.07 | 2,021,770 |
| 2018-11-15 | $38.22 | $38.91 | $37.90 | $38.80 | $35.16 | 1,254,240 |
| 2018-11-14 | $38.23 | $38.78 | $37.80 | $38.04 | $34.47 | 1,630,650 |
| 2018-11-13 | $37.88 | $38.56 | $37.29 | $38.24 | $34.66 | 1,932,840 |
| 2018-11-12 | $36.10 | $38.48 | $35.38 | $38.22 | $34.64 | 2,223,860 |
| 2018-11-09 | $37.40 | $37.40 | $35.66 | $36.10 | $32.72 | 2,021,410 |
| 2018-11-08 | $37.36 | $37.57 | $36.81 | $37.11 | $33.63 | 1,012,280 |
| 2018-11-07 | $37.07 | $37.89 | $36.32 | $36.88 | $33.42 | 1,913,230 |
| 2018-11-06 | $37.24 | $37.80 | $35.65 | $36.69 | $33.25 | 2,377,520 |
| 2018-11-05 | $38.03 | $38.95 | $37.08 | $37.62 | $34.09 | 2,273,690 |
| 2018-11-02 | $37.50 | $38.60 | $37.31 | $38.30 | $34.71 | 2,014,620 |
| 2018-11-01 | $36.78 | $38.11 | $36.78 | $37.20 | $33.71 | 1,512,580 |
| 2018-10-31 | $36.36 | $37.85 | $36.04 | $36.93 | $33.47 | 1,964,220 |
| 2018-10-30 | $36.40 | $36.70 | $35.26 | $36.35 | $32.94 | 1,116,790 |
| 2018-10-29 | $38.86 | $38.87 | $35.66 | $36.45 | $33.03 | 2,401,360 |
| 2018-10-26 | $40.88 | $41.37 | $36.66 | $38.86 | $35.22 | 1,564,590 |
| 2018-10-25 | $40.30 | $41.29 | $39.50 | $40.69 | $36.88 | 1,353,660 |
| 2018-10-24 | $40.00 | $42.97 | $38.53 | $41.40 | $37.52 | 2,148,340 |
| 2018-10-23 | $43.84 | $44.50 | $42.20 | $42.25 | $38.29 | 1,171,630 |
| 2018-10-22 | $43.09 | $45.36 | $43.09 | $43.50 | $39.42 | 1,751,190 |
| 2018-10-19 | $41.60 | $43.50 | $41.31 | $42.91 | $38.89 | 1,055,620 |
| 2018-10-18 | $43.18 | $43.18 | $41.03 | $42.30 | $38.33 | 628,610 |
| 2018-10-17 | $44.99 | $45.40 | $41.00 | $43.20 | $39.15 | 1,064,150 |
| 2018-10-16 | $45.80 | $45.98 | $44.00 | $44.65 | $40.46 | 443,400 |
| 2018-10-15 | $46.33 | $46.88 | $45.50 | $45.80 | $41.51 | 304,490 |
| 2018-10-12 | $46.46 | $46.46 | $44.10 | $46.27 | $41.93 | 608,200 |
| 2018-10-11 | $46.40 | $46.90 | $45.10 | $46.00 | $41.69 | 674,000 |
| 2018-10-10 | $48.69 | $48.97 | $47.17 | $47.97 | $43.47 | 262,280 |
| 2018-10-09 | $48.97 | $49.48 | $47.17 | $47.70 | $43.23 | 679,270 |
| 2018-10-08 | $49.20 | $49.66 | $48.31 | $48.97 | $44.38 | 524,090 |
| 2018-10-05 | $50.15 | $50.15 | $50.15 | $50.15 | $45.45 | 0 |
| 2018-10-04 | $50.15 | $50.15 | $50.15 | $50.15 | $45.45 | 0 |
| 2018-10-03 | $50.15 | $50.15 | $50.15 | $50.15 | $45.45 | 0 |
| 2018-10-02 | $50.15 | $50.15 | $50.15 | $50.15 | $45.45 | 0 |
| 2018-10-01 | $50.15 | $50.15 | $50.15 | $50.15 | $45.45 | 0 |
| 2018-09-28 | $48.91 | $50.18 | $48.91 | $50.15 | $45.45 | 491,030 |
| 2018-09-27 | $49.54 | $49.54 | $48.60 | $49.35 | $44.72 | 386,170 |
| 2018-09-26 | $49.60 | $49.96 | $48.76 | $49.35 | $44.72 | 831,030 |
| 2018-09-25 | $47.80 | $49.85 | $47.42 | $49.48 | $44.84 | 834,090 |
| 2018-09-24 | $48.00 | $48.00 | $48.00 | $48.00 | $43.50 | 0 |
| 2018-09-21 | $47.20 | $48.35 | $47.05 | $48.00 | $43.50 | 700,730 |
| 2018-09-20 | $47.69 | $47.98 | $46.80 | $46.86 | $42.47 | 293,500 |
| 2018-09-19 | $46.98 | $48.35 | $46.11 | $47.70 | $43.23 | 454,150 |
| 2018-09-18 | $46.78 | $47.28 | $45.92 | $47.02 | $42.61 | 283,570 |
| 2018-09-17 | $47.90 | $47.90 | $46.58 | $46.80 | $42.41 | 224,010 |
| 2018-09-14 | $48.15 | $48.70 | $47.70 | $47.90 | $43.41 | 245,900 |
| 2018-09-13 | $47.64 | $48.30 | $47.02 | $48.00 | $43.50 | 423,310 |
| 2018-09-12 | $47.60 | $47.68 | $47.00 | $47.34 | $42.90 | 204,480 |
| 2018-09-11 | $47.39 | $47.90 | $46.95 | $47.33 | $42.89 | 198,710 |
| 2018-09-10 | $48.22 | $48.22 | $47.01 | $47.01 | $42.60 | 242,060 |
| 2018-09-07 | $48.00 | $49.10 | $47.56 | $47.97 | $43.47 | 350,810 |
| 2018-09-06 | $48.30 | $48.39 | $47.52 | $47.57 | $43.11 | 215,690 |
| 2018-09-05 | $48.70 | $48.71 | $47.80 | $48.30 | $43.77 | 282,170 |
| 2018-09-04 | $48.00 | $49.98 | $48.00 | $49.15 | $44.54 | 572,240 |
| 2018-09-03 | $49.69 | $49.69 | $48.10 | $49.01 | $44.42 | 367,960 |
| 2018-08-31 | $49.25 | $49.98 | $48.36 | $49.85 | $45.18 | 473,180 |
| 2018-08-30 | $50.00 | $50.00 | $49.13 | $49.25 | $44.63 | 202,720 |
| 2018-08-29 | $50.55 | $50.55 | $49.51 | $49.57 | $44.92 | 217,010 |
| 2018-08-28 | $50.49 | $50.95 | $50.11 | $50.28 | $45.57 | 227,390 |
| 2018-08-27 | $50.10 | $51.05 | $50.00 | $50.65 | $45.90 | 410,450 |
| 2018-08-24 | $51.12 | $51.12 | $49.80 | $50.10 | $45.40 | 266,260 |
| 2018-08-23 | $50.36 | $51.15 | $48.03 | $51.12 | $46.33 | 559,620 |
| 2018-08-22 | $49.74 | $50.50 | $49.30 | $50.36 | $45.64 | 233,010 |
| 2018-08-21 | $50.80 | $50.80 | $49.80 | $50.29 | $45.58 | 296,610 |
| 2018-08-20 | $50.88 | $50.97 | $47.98 | $49.63 | $44.98 | 780,110 |
| 2018-08-17 | $52.78 | $52.90 | $50.30 | $50.48 | $45.75 | 350,910 |
| 2018-08-16 | $51.75 | $52.48 | $50.66 | $52.19 | $47.30 | 271,680 |
| 2018-08-15 | $53.60 | $53.60 | $52.03 | $52.10 | $47.22 | 271,940 |
| 2018-08-14 | $54.35 | $54.35 | $53.05 | $53.37 | $48.37 | 266,780 |
| 2018-08-13 | $55.00 | $55.00 | $53.50 | $54.16 | $49.08 | 430,200 |
| 2018-08-10 | $53.87 | $54.80 | $53.50 | $54.78 | $49.64 | 486,780 |
| 2018-08-09 | $52.59 | $54.49 | $52.50 | $53.86 | $48.81 | 601,480 |
| 2018-08-08 | $54.70 | $54.70 | $52.50 | $53.09 | $48.11 | 553,430 |
| 2018-08-07 | $53.50 | $54.39 | $52.59 | $54.10 | $49.03 | 656,510 |
| 2018-08-06 | $54.02 | $54.02 | $51.30 | $53.63 | $48.60 | 697,250 |
| 2018-08-03 | $55.50 | $56.32 | $53.30 | $53.68 | $48.65 | 674,660 |
| 2018-08-02 | $55.50 | $56.44 | $54.28 | $56.42 | $51.13 | 1,343,050 |
| 2018-08-01 | $55.98 | $56.70 | $55.25 | $56.07 | $50.81 | 753,130 |
| 2018-07-31 | $55.30 | $56.20 | $54.50 | $55.94 | $50.70 | 675,000 |
| 2018-07-30 | $55.12 | $56.22 | $54.06 | $55.31 | $50.13 | 750,550 |
| 2018-07-27 | $55.55 | $57.00 | $55.05 | $55.21 | $50.03 | 959,870 |
| 2018-07-26 | $57.20 | $57.34 | $54.80 | $55.16 | $49.99 | 1,418,480 |
| 2018-07-25 | $53.60 | $57.41 | $53.60 | $56.14 | $50.88 | 2,900,070 |
| 2018-07-24 | $51.80 | $53.13 | $51.20 | $52.19 | $47.30 | 584,890 |
| 2018-07-23 | $50.49 | $52.18 | $50.12 | $51.58 | $46.74 | 559,400 |
| 2018-07-20 | $49.99 | $51.00 | $49.50 | $50.49 | $45.76 | 416,250 |
| 2018-07-19 | $50.04 | $50.43 | $49.48 | $49.94 | $45.26 | 185,570 |
| 2018-07-18 | $50.98 | $50.98 | $49.88 | $49.95 | $45.27 | 247,900 |
| 2018-07-17 | $50.49 | $50.80 | $49.20 | $50.42 | $45.69 | 372,090 |
| 2018-07-16 | $50.85 | $50.95 | $49.61 | $50.12 | $45.42 | 265,820 |
| 2018-07-13 | $50.10 | $51.00 | $49.56 | $50.16 | $45.46 | 484,100 |
| 2018-07-12 | $48.49 | $50.70 | $47.82 | $50.05 | $45.36 | 1,247,050 |
| 2018-07-11 | $47.80 | $48.45 | $46.60 | $48.31 | $43.78 | 490,990 |
| 2018-07-10 | $48.45 | $48.60 | $47.86 | $48.09 | $43.58 | 307,390 |
| 2018-07-09 | $48.18 | $48.64 | $47.55 | $48.45 | $43.91 | 321,930 |
| 2018-07-06 | $45.82 | $48.50 | $45.82 | $47.79 | $43.31 | 664,750 |
| 2018-07-05 | $47.50 | $48.38 | $45.54 | $45.95 | $41.64 | 479,320 |
| 2018-07-04 | $48.00 | $48.18 | $47.06 | $47.11 | $42.69 | 307,250 |
| 2018-07-03 | $46.47 | $48.40 | $45.51 | $48.16 | $43.65 | 956,670 |
| 2018-07-02 | $48.70 | $48.72 | $44.53 | $46.77 | $42.39 | 781,020 |
| 2018-06-29 | $46.89 | $48.52 | $46.50 | $48.37 | $43.84 | 513,790 |
| 2018-06-28 | $46.22 | $47.35 | $45.71 | $46.82 | $42.43 | 527,920 |
| 2018-06-27 | $48.66 | $48.85 | $46.23 | $46.38 | $42.03 | 532,810 |
| 2018-06-26 | $48.30 | $48.67 | $47.70 | $48.29 | $43.76 | 278,300 |
| 2018-06-25 | $49.00 | $49.46 | $48.40 | $48.76 | $44.19 | 269,770 |
| 2018-06-22 | $48.40 | $48.90 | $47.55 | $48.85 | $44.27 | 490,280 |
| 2018-06-21 | $50.04 | $50.31 | $48.00 | $48.16 | $43.65 | 411,500 |
| 2018-06-20 | $48.96 | $50.83 | $48.32 | $49.88 | $45.20 | 407,460 |
| 2018-06-19 | $49.92 | $50.42 | $48.28 | $48.97 | $44.38 | 682,050 |
| 2018-06-18 | $50.71 | $50.71 | $50.71 | $50.71 | $45.96 | 0 |
| 2018-06-15 | $50.06 | $50.90 | $49.52 | $50.71 | $45.96 | 718,290 |
| 2018-06-14 | $51.04 | $51.85 | $50.00 | $50.06 | $45.37 | 505,100 |
| 2018-06-13 | $52.60 | $52.77 | $51.39 | $51.45 | $46.63 | 467,000 |
| 2018-06-12 | $51.36 | $52.87 | $50.82 | $52.62 | $47.69 | 717,940 |
| 2018-06-11 | $51.11 | $52.20 | $51.11 | $51.73 | $46.88 | 543,860 |
| 2018-06-08 | $52.98 | $52.98 | $50.21 | $51.61 | $46.77 | 1,008,840 |
| 2018-06-07 | $52.72 | $53.76 | $52.70 | $53.01 | $48.04 | 547,210 |
| 2018-06-06 | $52.70 | $53.46 | $52.18 | $53.17 | $48.19 | 790,710 |
| 2018-06-05 | $52.10 | $53.14 | $52.03 | $52.77 | $47.82 | 1,022,830 |
| 2018-06-04 | $51.46 | $53.54 | $51.40 | $52.60 | $47.67 | 1,314,290 |
| 2018-06-01 | $51.30 | $51.71 | $50.58 | $51.40 | $46.58 | 531,600 |
| 2018-05-31 | $50.38 | $51.81 | $49.50 | $51.70 | $46.85 | 778,830 |
| 2018-05-30 | $50.80 | $51.00 | $49.00 | $49.86 | $45.19 | 821,500 |
| 2018-05-29 | $51.09 | $52.10 | $50.83 | $51.55 | $46.72 | 723,880 |
| 2018-05-28 | $51.89 | $52.30 | $50.77 | $51.03 | $46.25 | 1,036,610 |
| 2018-05-25 | $52.00 | $52.22 | $51.04 | $51.94 | $47.07 | 608,700 |
| 2018-05-24 | $52.94 | $52.94 | $51.43 | $51.93 | $47.06 | 669,500 |
| 2018-05-23 | $52.90 | $53.89 | $52.31 | $52.35 | $47.44 | 564,200 |
| 2018-05-22 | $53.39 | $53.94 | $52.58 | $52.77 | $47.82 | 536,400 |
| 2018-05-21 | $53.36 | $54.50 | $52.78 | $53.39 | $48.39 | 543,080 |
| 2018-05-18 | $52.64 | $53.45 | $51.89 | $53.30 | $48.30 | 706,140 |
| 2018-05-17 | $53.77 | $53.80 | $51.65 | $51.98 | $47.11 | 1,268,160 |
| 2018-05-16 | $54.75 | $56.70 | $54.74 | $56.03 | $49.42 | 928,200 |
| 2018-05-15 | $54.38 | $55.50 | $54.16 | $54.77 | $48.31 | 626,100 |
| 2018-05-14 | $54.15 | $54.98 | $53.30 | $54.11 | $47.72 | 614,710 |
| 2018-05-11 | $54.13 | $55.71 | $53.90 | $53.99 | $47.62 | 586,980 |
| 2018-05-10 | $54.28 | $54.76 | $53.58 | $54.06 | $47.68 | 504,300 |
| 2018-05-09 | $53.55 | $54.28 | $53.00 | $54.21 | $47.81 | 767,710 |
| 2018-05-08 | $52.96 | $53.75 | $52.08 | $53.57 | $47.25 | 892,870 |
| 2018-05-07 | $49.99 | $52.47 | $49.99 | $52.42 | $46.23 | 1,484,420 |
| 2018-05-04 | $49.66 | $50.69 | $49.51 | $50.02 | $44.12 | 605,880 |
| 2018-05-03 | $50.50 | $50.58 | $49.15 | $50.12 | $44.21 | 742,720 |
| 2018-05-02 | $48.83 | $51.12 | $48.80 | $50.86 | $44.86 | 1,423,200 |
| 2018-05-01 | $50.00 | $50.00 | $50.00 | $50.00 | $44.10 | 0 |
| 2018-04-30 | $50.00 | $50.00 | $50.00 | $50.00 | $44.10 | 0 |
| 2018-04-27 | $49.95 | $50.12 | $48.01 | $50.00 | $44.10 | 2,697,510 |
| 2018-04-26 | $51.75 | $52.50 | $51.75 | $51.75 | $45.64 | 2,249,490 |
| 2018-04-25 | $57.00 | $57.54 | $56.73 | $57.50 | $50.71 | 860,020 |
| 2018-04-24 | $57.29 | $57.70 | $56.59 | $57.57 | $50.78 | 1,292,240 |
| 2018-04-23 | $55.50 | $57.00 | $54.78 | $56.95 | $50.23 | 1,293,860 |
| 2018-04-20 | $55.32 | $56.40 | $54.40 | $55.26 | $48.74 | 931,800 |
| 2018-04-19 | $54.22 | $55.44 | $53.73 | $55.12 | $48.62 | 920,930 |
| 2018-04-18 | $54.34 | $55.00 | $52.96 | $54.22 | $47.82 | 820,350 |
| 2018-04-17 | $55.12 | $55.77 | $53.88 | $54.30 | $47.89 | 893,600 |
| 2018-04-16 | $55.81 | $56.25 | $54.55 | $54.96 | $48.47 | 1,092,980 |
| 2018-04-13 | $57.75 | $58.02 | $55.55 | $55.88 | $49.29 | 1,524,890 |
| 2018-04-12 | $59.10 | $59.10 | $57.31 | $57.56 | $50.77 | 1,021,170 |
| 2018-04-11 | $59.80 | $59.85 | $57.75 | $58.61 | $51.69 | 2,110,340 |
| 2018-04-10 | $56.75 | $58.58 | $56.08 | $58.50 | $51.60 | 1,583,640 |
| 2018-04-09 | $56.00 | $56.75 | $54.65 | $56.48 | $49.81 | 1,041,680 |
| 2018-04-06 | $56.05 | $56.05 | $56.05 | $56.05 | $49.44 | 0 |
| 2018-04-05 | $56.05 | $56.05 | $56.05 | $56.05 | $49.44 | 0 |
| 2018-04-04 | $55.28 | $56.98 | $54.67 | $56.05 | $49.44 | 1,373,040 |
| 2018-04-03 | $54.50 | $55.40 | $54.01 | $54.85 | $48.38 | 862,190 |
| 2018-04-02 | $55.79 | $56.19 | $54.91 | $55.01 | $48.52 | 1,121,860 |
| 2018-03-30 | $55.33 | $56.29 | $54.91 | $55.92 | $49.32 | 1,257,920 |
| 2018-03-29 | $55.04 | $55.50 | $53.75 | $55.33 | $48.80 | 1,289,010 |
| 2018-03-28 | $55.95 | $56.48 | $54.52 | $54.71 | $48.25 | 1,000,890 |
| 2018-03-27 | $57.99 | $58.35 | $56.06 | $57.04 | $50.31 | 945,090 |
| 2018-03-26 | $55.00 | $57.22 | $54.02 | $57.02 | $50.29 | 1,143,040 |
| 2018-03-23 | $56.09 | $56.38 | $52.38 | $55.54 | $48.99 | 1,431,500 |
| 2018-03-22 | $59.20 | $59.59 | $58.00 | $58.11 | $51.25 | 1,139,000 |
| 2018-03-21 | $59.49 | $60.37 | $58.91 | $59.02 | $52.06 | 1,168,830 |
| 2018-03-20 | $61.65 | $61.65 | $58.86 | $59.04 | $52.07 | 2,294,950 |
| 2018-03-19 | $63.30 | $63.30 | $61.62 | $61.93 | $54.62 | 1,010,050 |
| 2018-03-16 | $63.38 | $63.87 | $62.66 | $62.97 | $55.54 | 710,590 |
| 2018-03-15 | $62.50 | $63.46 | $62.11 | $63.20 | $55.74 | 793,880 |
| 2018-03-14 | $63.60 | $63.60 | $62.37 | $62.64 | $55.25 | 772,090 |
| 2018-03-13 | $63.80 | $64.58 | $63.14 | $63.68 | $56.17 | 991,040 |
| 2018-03-12 | $63.93 | $64.00 | $62.62 | $63.71 | $56.19 | 1,750,770 |
| 2018-03-09 | $67.00 | $67.48 | $63.20 | $63.49 | $56.00 | 2,313,940 |
| 2018-03-08 | $62.00 | $64.97 | $62.00 | $64.52 | $56.91 | 3,119,560 |
| 2018-03-07 | $59.13 | $62.50 | $58.72 | $61.76 | $54.47 | 2,236,330 |
| 2018-03-06 | $58.90 | $59.38 | $57.90 | $59.13 | $52.15 | 1,419,560 |
| 2018-03-05 | $58.61 | $59.84 | $58.61 | $58.98 | $52.02 | 723,930 |
| 2018-03-02 | $58.95 | $60.22 | $58.26 | $59.04 | $52.07 | 1,003,790 |
| 2018-03-01 | $59.49 | $59.98 | $59.07 | $59.68 | $52.64 | 806,110 |
| 2018-02-28 | $58.97 | $60.15 | $58.00 | $59.99 | $52.91 | 1,290,120 |
| 2018-02-27 | $61.78 | $62.44 | $60.33 | $60.44 | $53.31 | 1,194,080 |
| 2018-02-26 | $61.38 | $62.49 | $60.02 | $62.04 | $54.72 | 1,267,880 |
| 2018-02-23 | $61.33 | $62.15 | $60.00 | $61.27 | $54.04 | 1,214,650 |
| 2018-02-22 | $59.88 | $62.19 | $58.53 | $61.73 | $54.45 | 1,097,200 |
| 2018-02-21 | $59.45 | $59.45 | $59.45 | $59.45 | $52.43 | 0 |
| 2018-02-20 | $59.45 | $59.45 | $59.45 | $59.45 | $52.43 | 0 |
| 2018-02-19 | $59.45 | $59.45 | $59.45 | $59.45 | $52.43 | 0 |
| 2018-02-16 | $59.45 | $59.45 | $59.45 | $59.45 | $52.43 | 0 |
| 2018-02-15 | $59.45 | $59.45 | $59.45 | $59.45 | $52.43 | 0 |
| 2018-02-14 | $60.59 | $60.59 | $58.36 | $59.45 | $52.43 | 999,340 |
| 2018-02-13 | $62.00 | $62.08 | $60.33 | $60.65 | $53.49 | 1,227,020 |
| 2018-02-12 | $58.00 | $62.99 | $57.10 | $62.12 | $54.79 | 1,173,680 |
| 2018-02-09 | $57.37 | $60.00 | $57.00 | $58.04 | $51.19 | 1,193,070 |
| 2018-02-08 | $56.60 | $59.74 | $56.60 | $59.41 | $52.40 | 1,110,100 |
| 2018-02-07 | $61.56 | $62.49 | $56.59 | $58.27 | $51.39 | 1,409,250 |
| 2018-02-06 | $62.05 | $63.69 | $60.67 | $60.71 | $53.55 | 987,000 |
| 2018-02-05 | $64.80 | $65.64 | $63.25 | $64.61 | $56.99 | 457,000 |
| 2018-02-02 | $65.50 | $66.45 | $64.01 | $65.20 | $57.51 | 638,230 |
| 2018-02-01 | $63.61 | $66.78 | $62.61 | $66.12 | $58.32 | 1,229,570 |
| 2018-01-31 | $62.61 | $64.80 | $62.61 | $64.33 | $56.74 | 971,680 |
| 2018-01-30 | $63.00 | $64.80 | $61.52 | $63.20 | $55.74 | 1,354,800 |
| 2018-01-29 | $69.78 | $70.00 | $62.80 | $63.23 | $55.77 | 2,395,710 |
| 2018-01-26 | $69.53 | $70.63 | $69.30 | $69.66 | $61.44 | 903,290 |
| 2018-01-25 | $72.20 | $72.54 | $69.50 | $69.58 | $61.37 | 1,247,480 |
| 2018-01-24 | $70.85 | $72.85 | $70.04 | $72.64 | $64.07 | 1,426,670 |
| 2018-01-23 | $71.90 | $72.81 | $70.20 | $71.67 | $63.21 | 1,622,010 |
| 2018-01-22 | $73.51 | $75.36 | $72.47 | $72.79 | $64.20 | 2,409,260 |
| 2018-01-19 | $79.00 | $79.39 | $76.30 | $76.75 | $67.69 | 818,550 |
| 2018-01-18 | $76.88 | $79.48 | $76.58 | $78.89 | $69.58 | 739,760 |
| 2018-01-17 | $78.34 | $78.34 | $76.13 | $77.13 | $68.03 | 892,410 |
| 2018-01-16 | $77.76 | $79.45 | $77.19 | $78.18 | $68.95 | 884,550 |
| 2018-01-15 | $75.38 | $79.00 | $75.38 | $77.51 | $68.36 | 753,990 |
| 2018-01-12 | $76.44 | $76.44 | $75.07 | $76.10 | $67.12 | 564,030 |
| 2018-01-11 | $76.86 | $76.90 | $75.70 | $76.08 | $67.10 | 612,270 |
| 2018-01-10 | $77.09 | $77.86 | $76.33 | $76.64 | $67.60 | 750,460 |
| 2018-01-09 | $77.49 | $78.00 | $76.40 | $77.46 | $68.32 | 557,680 |
| 2018-01-08 | $77.50 | $77.90 | $76.59 | $77.49 | $68.35 | 662,350 |
| 2018-01-05 | $76.86 | $78.58 | $76.21 | $78.01 | $68.80 | 708,780 |
| 2018-01-04 | $77.42 | $77.42 | $76.12 | $77.11 | $68.01 | 700,620 |
| 2018-01-03 | $75.81 | $77.88 | $74.37 | $77.47 | $68.33 | 826,960 |
| 2018-01-02 | $76.29 | $76.31 | $74.58 | $75.81 | $66.86 | 564,380 |
| 2018-01-01 | $75.75 | $75.75 | $75.75 | $75.75 | $66.81 | 0 |
| 2017-12-29 | $73.41 | $75.96 | $73.41 | $75.75 | $66.81 | 801,780 |
| 2017-12-28 | $73.34 | $75.38 | $73.20 | $73.79 | $65.08 | 847,040 |
| 2017-12-27 | $74.60 | $75.15 | $73.38 | $73.40 | $64.74 | 549,770 |
| 2017-12-26 | $76.00 | $76.00 | $73.08 | $75.00 | $66.15 | 471,940 |
| 2017-12-25 | $74.15 | $75.98 | $74.10 | $75.33 | $66.44 | 546,730 |
| 2017-12-22 | $75.80 | $75.80 | $73.90 | $74.79 | $65.96 | 1,142,160 |
| 2017-12-21 | $74.50 | $75.80 | $74.09 | $75.61 | $66.69 | 831,290 |
| 2017-12-20 | $75.00 | $75.00 | $73.65 | $74.64 | $65.83 | 626,680 |
| 2017-12-19 | $74.04 | $75.49 | $73.59 | $74.70 | $65.88 | 671,240 |
| 2017-12-18 | $73.25 | $74.80 | $72.50 | $73.99 | $65.26 | 737,240 |
| 2017-12-15 | $73.65 | $74.46 | $72.67 | $73.85 | $65.14 | 647,680 |
| 2017-12-14 | $73.00 | $73.78 | $72.30 | $73.65 | $64.96 | 477,400 |
| 2017-12-13 | $71.00 | $73.45 | $71.00 | $73.04 | $64.42 | 650,820 |
| 2017-12-12 | $71.57 | $71.90 | $70.60 | $71.34 | $62.92 | 765,160 |
| 2017-12-11 | $70.36 | $71.68 | $69.00 | $71.58 | $63.13 | 1,023,850 |
| 2017-12-08 | $68.31 | $70.07 | $67.50 | $70.03 | $61.77 | 773,670 |
| 2017-12-07 | $68.32 | $68.99 | $67.80 | $68.60 | $60.50 | 568,640 |
| 2017-12-06 | $68.49 | $70.00 | $66.80 | $68.32 | $60.26 | 845,360 |
| 2017-12-05 | $69.55 | $71.00 | $68.60 | $69.14 | $60.98 | 767,290 |
| 2017-12-04 | $70.82 | $71.70 | $69.00 | $70.14 | $61.86 | 754,770 |
| 2017-12-01 | $70.74 | $72.88 | $70.22 | $71.26 | $62.85 | 645,350 |
| 2017-11-30 | $71.12 | $71.88 | $70.11 | $71.18 | $62.78 | 683,770 |
| 2017-11-29 | $69.90 | $71.40 | $69.10 | $71.08 | $62.69 | 777,640 |
| 2017-11-28 | $70.91 | $72.19 | $69.88 | $70.74 | $62.39 | 935,490 |
| 2017-11-27 | $70.07 | $71.41 | $68.00 | $71.26 | $62.85 | 1,019,370 |
| 2017-11-24 | $69.70 | $70.80 | $69.60 | $70.26 | $61.97 | 665,570 |
| 2017-11-23 | $74.10 | $74.41 | $69.56 | $70.07 | $61.80 | 2,060,610 |
| 2017-11-22 | $77.95 | $78.20 | $74.48 | $75.20 | $66.33 | 1,050,180 |
| 2017-11-21 | $75.80 | $78.86 | $75.80 | $77.69 | $68.52 | 1,123,840 |
| 2017-11-20 | $75.46 | $76.80 | $74.31 | $76.36 | $67.35 | 799,780 |
| 2017-11-17 | $77.70 | $78.30 | $74.31 | $76.26 | $67.26 | 1,321,310 |
| 2017-11-16 | $74.00 | $77.49 | $73.49 | $77.43 | $68.29 | 1,380,280 |
| 2017-11-15 | $76.50 | $76.98 | $73.42 | $74.42 | $65.64 | 1,426,600 |
| 2017-11-14 | $79.70 | $80.80 | $76.10 | $76.50 | $67.47 | 1,261,690 |
| 2017-11-13 | $80.00 | $81.39 | $78.62 | $80.01 | $70.57 | 1,031,030 |
| 2017-11-10 | $79.20 | $80.19 | $78.09 | $80.11 | $70.66 | 948,170 |
| 2017-11-09 | $77.00 | $79.10 | $76.23 | $78.89 | $69.58 | 1,131,090 |
| 2017-11-08 | $77.70 | $78.47 | $76.53 | $76.72 | $67.67 | 1,225,320 |
| 2017-11-07 | $76.98 | $78.85 | $76.35 | $77.78 | $68.60 | 1,609,940 |
| 2017-11-06 | $77.81 | $80.00 | $76.00 | $76.50 | $67.47 | 2,165,680 |
| 2017-11-03 | $79.30 | $79.96 | $76.63 | $77.49 | $68.35 | 1,244,120 |
| 2017-11-02 | $74.98 | $80.50 | $74.20 | $79.51 | $70.13 | 1,849,210 |
| 2017-11-01 | $74.17 | $76.11 | $73.61 | $74.74 | $65.92 | 1,187,700 |
| 2017-10-31 | $73.65 | $74.47 | $73.00 | $73.57 | $64.89 | 768,070 |
| 2017-10-30 | $72.85 | $73.96 | $71.10 | $73.58 | $64.90 | 1,486,830 |
| 2017-10-27 | $72.51 | $73.31 | $71.68 | $72.45 | $63.90 | 1,528,160 |
| 2017-10-26 | $74.91 | $74.99 | $71.97 | $72.69 | $64.11 | 2,729,420 |
| 2017-10-25 | $74.96 | $76.51 | $74.18 | $75.66 | $66.73 | 1,013,800 |
| 2017-10-24 | $73.50 | $75.00 | $73.01 | $74.97 | $66.12 | 1,024,580 |
| 2017-10-23 | $71.10 | $73.84 | $70.50 | $73.69 | $64.99 | 1,477,020 |
| 2017-10-20 | $72.29 | $72.29 | $70.11 | $70.62 | $62.29 | 1,174,290 |
| 2017-10-19 | $69.00 | $72.79 | $69.00 | $72.00 | $63.50 | 1,237,930 |
| 2017-10-18 | $68.38 | $68.88 | $67.78 | $68.80 | $60.68 | 760,760 |
| 2017-10-17 | $68.70 | $69.86 | $67.53 | $68.79 | $60.67 | 907,980 |
| 2017-10-16 | $70.12 | $70.88 | $68.10 | $68.70 | $60.59 | 1,014,810 |
| 2017-10-13 | $69.69 | $71.35 | $69.05 | $70.48 | $62.16 | 1,039,590 |
| 2017-10-12 | $69.90 | $70.49 | $68.86 | $69.94 | $61.69 | 822,850 |
| 2017-10-11 | $67.92 | $70.49 | $67.36 | $69.90 | $61.65 | 1,395,240 |
| 2017-10-10 | $67.89 | $68.30 | $67.00 | $67.90 | $59.89 | 836,340 |
| 2017-10-09 | $65.05 | $69.00 | $65.05 | $67.98 | $59.96 | 1,398,820 |
| 2017-10-06 | $65.06 | $65.06 | $65.06 | $65.06 | $57.38 | 0 |
| 2017-10-05 | $65.06 | $65.06 | $65.06 | $65.06 | $57.38 | 0 |
| 2017-10-04 | $65.06 | $65.06 | $65.06 | $65.06 | $57.38 | 0 |
| 2017-10-03 | $65.06 | $65.06 | $65.06 | $65.06 | $57.38 | 0 |
| 2017-10-02 | $65.06 | $65.06 | $65.06 | $65.06 | $57.38 | 0 |
| 2017-09-29 | $64.60 | $66.59 | $64.60 | $65.06 | $57.38 | 684,470 |
| 2017-09-28 | $65.00 | $65.48 | $64.20 | $64.69 | $57.06 | 763,400 |
| 2017-09-27 | $63.79 | $66.40 | $63.37 | $65.08 | $57.40 | 2,317,170 |
| 2017-09-26 | $60.98 | $63.30 | $60.42 | $63.26 | $55.79 | 1,348,800 |
| 2017-09-25 | $59.58 | $61.37 | $59.40 | $60.96 | $53.77 | 840,190 |
| 2017-09-22 | $60.06 | $60.38 | $59.54 | $59.98 | $52.90 | 492,890 |
| 2017-09-21 | $60.75 | $61.19 | $59.22 | $60.06 | $52.97 | 694,750 |
| 2017-09-20 | $60.63 | $62.00 | $60.59 | $60.74 | $53.57 | 841,700 |
| 2017-09-19 | $61.41 | $62.68 | $60.08 | $60.75 | $53.58 | 698,100 |
| 2017-09-18 | $59.10 | $61.85 | $59.10 | $61.48 | $54.22 | 1,238,700 |
| 2017-09-15 | $58.56 | $59.98 | $58.56 | $59.31 | $52.31 | 534,530 |
| 2017-09-14 | $59.53 | $60.06 | $58.60 | $58.90 | $51.95 | 432,770 |
| 2017-09-13 | $60.20 | $60.20 | $59.38 | $59.75 | $52.70 | 381,470 |
| 2017-09-12 | $59.02 | $60.28 | $58.56 | $60.01 | $52.93 | 705,550 |
| 2017-09-11 | $60.08 | $60.08 | $58.11 | $59.35 | $52.35 | 1,310,900 |
| 2017-09-08 | $60.65 | $60.70 | $59.70 | $60.20 | $53.10 | 647,580 |
| 2017-09-07 | $60.43 | $60.95 | $59.81 | $60.84 | $53.66 | 825,850 |
| 2017-09-06 | $61.49 | $61.49 | $60.13 | $60.44 | $53.31 | 693,690 |
| 2017-09-05 | $62.01 | $62.58 | $60.76 | $61.40 | $54.15 | 1,130,130 |
| 2017-09-04 | $62.01 | $63.73 | $61.70 | $61.99 | $54.67 | 999,820 |
| 2017-09-01 | $60.84 | $62.78 | $60.10 | $62.46 | $55.09 | 1,401,720 |
| 2017-08-31 | $60.10 | $60.65 | $59.62 | $60.53 | $53.39 | 572,970 |
| 2017-08-30 | $60.06 | $60.60 | $59.50 | $60.14 | $53.04 | 709,330 |
| 2017-08-29 | $61.01 | $61.55 | $60.50 | $60.57 | $53.42 | 693,340 |
| 2017-08-28 | $60.87 | $61.44 | $59.90 | $61.16 | $53.94 | 979,960 |
| 2017-08-25 | $60.18 | $61.30 | $60.18 | $60.72 | $53.55 | 654,550 |
| 2017-08-24 | $61.00 | $61.20 | $60.15 | $60.49 | $53.35 | 726,290 |
| 2017-08-23 | $61.98 | $62.39 | $60.90 | $61.18 | $53.96 | 502,130 |
| 2017-08-22 | $61.10 | $62.48 | $60.62 | $61.98 | $54.67 | 1,262,810 |
| 2017-08-21 | $61.36 | $61.36 | $60.33 | $61.05 | $53.85 | 858,430 |
| 2017-08-18 | $58.70 | $62.50 | $58.40 | $60.93 | $53.74 | 1,999,070 |
| 2017-08-17 | $58.82 | $59.44 | $58.00 | $58.73 | $51.80 | 858,040 |
| 2017-08-16 | $59.32 | $60.50 | $58.05 | $58.67 | $51.75 | 2,013,020 |
| 2017-08-15 | $60.06 | $60.96 | $58.88 | $59.79 | $52.73 | 1,040,200 |
| 2017-08-14 | $58.04 | $60.50 | $58.04 | $60.05 | $52.96 | 1,711,890 |
| 2017-08-11 | $57.05 | $58.88 | $56.90 | $58.27 | $51.39 | 1,728,980 |
| 2017-08-10 | $57.57 | $58.00 | $56.63 | $57.56 | $50.77 | 1,319,910 |
| 2017-08-09 | $55.48 | $57.79 | $55.32 | $57.58 | $50.79 | 2,210,560 |
| 2017-08-08 | $56.59 | $56.70 | $55.08 | $55.32 | $48.79 | 1,838,250 |
| 2017-08-07 | $55.99 | $56.82 | $53.06 | $56.72 | $50.03 | 1,547,510 |
| 2017-08-04 | $55.89 | $56.09 | $55.00 | $55.45 | $48.91 | 1,310,170 |
| 2017-08-03 | $57.38 | $57.44 | $55.31 | $55.39 | $48.85 | 1,643,130 |
| 2017-08-02 | $57.60 | $58.50 | $56.92 | $57.23 | $50.48 | 2,202,060 |
| 2017-08-01 | $56.44 | $57.62 | $56.00 | $57.27 | $50.51 | 1,251,210 |
| 2017-07-31 | $57.16 | $57.86 | $56.03 | $56.45 | $49.79 | 1,853,920 |
| 2017-07-28 | $56.00 | $58.15 | $55.90 | $57.65 | $50.85 | 2,387,000 |
| 2017-07-27 | $55.91 | $56.76 | $54.50 | $56.45 | $49.79 | 2,163,280 |
| 2017-07-26 | $57.65 | $58.26 | $55.49 | $55.89 | $49.29 | 2,667,920 |
| 2017-07-25 | $58.64 | $58.65 | $57.70 | $57.84 | $51.01 | 1,127,970 |
| 2017-07-24 | $58.90 | $59.50 | $57.70 | $58.70 | $51.77 | 1,267,490 |
| 2017-07-21 | $59.81 | $60.33 | $58.86 | $58.92 | $51.97 | 1,027,740 |
| 2017-07-20 | $59.53 | $60.37 | $58.81 | $59.82 | $52.76 | 1,238,530 |
| 2017-07-19 | $59.99 | $60.22 | $59.20 | $59.79 | $52.73 | 1,713,210 |
| 2017-07-18 | $58.35 | $60.50 | $58.13 | $60.01 | $52.93 | 1,500,540 |
| 2017-07-17 | $61.17 | $61.17 | $58.38 | $58.50 | $51.60 | 2,734,060 |
| 2017-07-14 | $60.60 | $61.95 | $60.29 | $61.20 | $53.98 | 1,770,890 |
| 2017-07-13 | $61.00 | $61.81 | $59.88 | $60.16 | $53.06 | 1,587,070 |
| 2017-07-12 | $61.67 | $61.70 | $59.30 | $61.51 | $54.25 | 2,403,420 |
| 2017-07-11 | $61.80 | $62.96 | $61.00 | $61.70 | $54.42 | 2,991,220 |
| 2017-07-10 | $60.60 | $63.50 | $60.40 | $62.54 | $55.16 | 4,640,960 |
| 2017-07-07 | $58.49 | $59.15 | $58.02 | $58.07 | $51.22 | 1,343,370 |
| 2017-07-06 | $59.61 | $59.61 | $57.81 | $58.67 | $51.75 | 1,791,200 |
| 2017-07-05 | $58.62 | $59.88 | $58.22 | $59.64 | $52.60 | 2,228,360 |
| 2017-07-04 | $60.38 | $60.39 | $58.05 | $58.58 | $51.67 | 3,063,570 |
| 2017-07-03 | $61.40 | $61.66 | $59.76 | $60.38 | $53.25 | 2,563,890 |
| 2017-06-30 | $61.65 | $63.20 | $61.12 | $61.84 | $54.54 | 1,515,020 |
| 2017-06-29 | $62.00 | $62.00 | $60.99 | $61.84 | $54.54 | 1,306,910 |
| 2017-06-28 | $63.30 | $63.97 | $60.97 | $61.43 | $54.18 | 2,414,610 |
| 2017-06-27 | $62.06 | $63.20 | $61.40 | $62.92 | $55.50 | 1,643,020 |
| 2017-06-26 | $62.80 | $63.80 | $61.60 | $62.52 | $55.14 | 2,401,260 |
| 2017-06-23 | $60.54 | $62.65 | $59.00 | $62.55 | $55.17 | 2,706,020 |
| 2017-06-22 | $61.45 | $61.88 | $60.00 | $60.17 | $53.07 | 2,085,090 |
| 2017-06-21 | $58.73 | $61.78 | $58.73 | $61.47 | $54.22 | 3,090,140 |
| 2017-06-20 | $60.10 | $60.10 | $58.61 | $58.73 | $51.80 | 1,428,750 |
| 2017-06-19 | $57.00 | $59.88 | $57.00 | $59.73 | $52.68 | 2,307,660 |
| 2017-06-16 | $57.27 | $57.66 | $56.45 | $57.27 | $50.51 | 1,447,250 |
| 2017-06-15 | $56.66 | $57.62 | $56.50 | $57.27 | $50.51 | 1,906,190 |
| 2017-06-14 | $58.60 | $58.99 | $56.40 | $56.66 | $49.97 | 3,050,030 |
| 2017-06-13 | $58.76 | $59.70 | $58.20 | $58.89 | $51.94 | 1,976,980 |
| 2017-06-12 | $59.65 | $61.33 | $58.00 | $58.47 | $51.57 | 3,223,860 |
| 2017-06-09 | $58.10 | $60.36 | $58.08 | $59.95 | $52.88 | 2,834,000 |
| 2017-06-08 | $57.90 | $58.50 | $57.30 | $58.20 | $51.33 | 1,988,910 |
| 2017-06-07 | $57.04 | $58.20 | $57.04 | $57.68 | $50.87 | 1,553,100 |
| 2017-06-06 | $56.03 | $57.55 | $55.68 | $57.11 | $50.37 | 1,730,240 |
| 2017-06-05 | $57.60 | $58.23 | $56.20 | $56.33 | $49.68 | 1,690,010 |
| 2017-06-02 | $55.03 | $57.50 | $55.00 | $57.19 | $50.44 | 2,091,310 |
| 2017-06-01 | $55.99 | $56.74 | $54.53 | $55.69 | $49.12 | 2,269,980 |
| 2017-05-31 | $56.91 | $57.80 | $55.54 | $55.61 | $49.05 | 2,514,270 |
| 2017-05-30 | $56.21 | $56.21 | $56.21 | $56.21 | $49.58 | 0 |
| 2017-05-29 | $56.21 | $56.21 | $56.21 | $56.21 | $49.58 | 0 |
| 2017-05-26 | $55.02 | $57.06 | $54.38 | $56.21 | $49.58 | 2,414,910 |
| 2017-05-25 | $54.51 | $55.40 | $54.31 | $55.02 | $48.53 | 2,337,780 |
| 2017-05-24 | $52.02 | $55.18 | $51.68 | $55.03 | $48.54 | 3,274,330 |
| 2017-05-23 | $54.10 | $54.40 | $52.10 | $52.96 | $46.71 | 2,846,880 |
| 2017-05-22 | $53.08 | $55.00 | $52.91 | $53.73 | $47.39 | 3,971,380 |
| 2017-05-19 | $51.60 | $53.20 | $51.51 | $52.86 | $46.62 | 1,577,850 |
| 2017-05-18 | $51.49 | $52.44 | $51.07 | $51.87 | $45.75 | 1,329,070 |
| 2017-05-17 | $52.65 | $53.00 | $51.80 | $51.82 | $45.70 | 1,717,230 |
| 2017-05-16 | $51.71 | $53.20 | $50.66 | $53.06 | $46.80 | 2,403,130 |
| 2017-05-15 | $52.08 | $53.20 | $52.00 | $52.01 | $45.87 | 2,120,330 |
| 2017-05-12 | $52.70 | $53.28 | $51.90 | $52.14 | $45.99 | 1,877,540 |
| 2017-05-11 | $51.52 | $53.40 | $50.55 | $52.70 | $46.48 | 2,298,420 |
| 2017-05-10 | $51.28 | $53.40 | $51.28 | $51.99 | $45.85 | 2,941,420 |
| 2017-05-09 | $49.08 | $51.20 | $48.45 | $50.85 | $44.85 | 2,088,830 |
| 2017-05-08 | $51.62 | $51.62 | $49.46 | $49.61 | $43.76 | 2,677,710 |
| 2017-05-05 | $52.45 | $54.95 | $52.10 | $53.35 | $46.17 | 3,877,090 |
| 2017-05-04 | $52.48 | $53.09 | $51.11 | $52.76 | $45.66 | 2,003,490 |
| 2017-05-03 | $52.01 | $53.73 | $52.01 | $52.98 | $45.85 | 2,608,260 |
| 2017-05-02 | $52.00 | $53.46 | $52.00 | $52.36 | $45.31 | 2,605,710 |
| 2017-05-01 | $52.04 | $52.04 | $52.04 | $52.04 | $45.04 | 0 |
| 2017-04-28 | $52.44 | $53.48 | $52.00 | $52.04 | $45.04 | 3,962,280 |
| 2017-04-27 | $52.17 | $52.58 | $50.70 | $52.34 | $45.30 | 6,601,960 |
| 2017-04-26 | $49.71 | $52.21 | $49.71 | $52.21 | $45.18 | 9,363,900 |
| 2017-04-25 | $47.20 | $48.64 | $47.10 | $47.46 | $41.07 | 1,484,610 |
| 2017-04-24 | $50.00 | $50.00 | $45.81 | $47.63 | $41.22 | 2,805,010 |
| 2017-04-21 | $50.51 | $50.53 | $49.52 | $50.13 | $43.38 | 1,839,960 |
| 2017-04-20 | $49.51 | $51.80 | $49.50 | $50.62 | $43.81 | 4,706,180 |
| 2017-04-19 | $47.70 | $50.48 | $47.70 | $49.66 | $42.98 | 3,613,870 |
| 2017-04-18 | $47.27 | $48.99 | $47.27 | $48.07 | $41.60 | 1,688,500 |
| 2017-04-17 | $47.35 | $48.16 | $47.00 | $47.61 | $41.20 | 1,112,900 |
| 2017-04-14 | $48.44 | $48.45 | $47.30 | $47.36 | $40.99 | 1,056,510 |
| 2017-04-13 | $47.02 | $48.58 | $47.00 | $48.50 | $41.97 | 1,795,540 |
| 2017-04-12 | $48.67 | $48.67 | $46.80 | $46.99 | $40.67 | 1,550,420 |
| 2017-04-11 | $48.85 | $49.58 | $47.74 | $48.71 | $42.15 | 2,184,460 |
| 2017-04-10 | $48.92 | $49.35 | $48.40 | $48.94 | $42.35 | 1,714,420 |
| 2017-04-07 | $48.49 | $49.30 | $48.31 | $48.95 | $42.36 | 1,486,950 |
| 2017-04-06 | $48.80 | $49.30 | $48.51 | $48.58 | $42.04 | 1,592,640 |
| 2017-04-05 | $47.24 | $49.05 | $47.00 | $48.97 | $42.38 | 2,165,480 |
| 2017-04-04 | $47.22 | $47.22 | $47.22 | $47.22 | $40.87 | 0 |
| 2017-04-03 | $47.22 | $47.22 | $47.22 | $47.22 | $40.87 | 0 |
| 2017-03-31 | $47.48 | $47.83 | $47.00 | $47.22 | $40.87 | 1,265,700 |
| 2017-03-30 | $47.52 | $48.11 | $47.20 | $47.52 | $41.12 | 2,509,100 |
| 2017-03-29 | $48.00 | $48.19 | $47.09 | $47.50 | $41.11 | 1,541,680 |
| 2017-03-28 | $47.62 | $48.58 | $47.55 | $47.72 | $41.30 | 1,276,920 |
| 2017-03-27 | $48.50 | $48.73 | $47.91 | $47.95 | $41.50 | 1,561,430 |
| 2017-03-24 | $48.60 | $49.46 | $48.20 | $48.70 | $42.15 | 1,927,780 |
| 2017-03-23 | $48.67 | $49.40 | $47.95 | $48.59 | $42.05 | 2,104,970 |
| 2017-03-22 | $48.76 | $48.94 | $48.06 | $48.61 | $42.07 | 1,514,890 |
| 2017-03-21 | $48.52 | $49.26 | $48.22 | $49.13 | $42.52 | 2,147,770 |
| 2017-03-20 | $48.07 | $48.98 | $47.80 | $48.52 | $41.99 | 1,715,700 |
| 2017-03-17 | $49.04 | $49.77 | $47.90 | $47.94 | $41.49 | 2,352,860 |
| 2017-03-16 | $48.75 | $50.10 | $48.72 | $49.06 | $42.46 | 3,315,710 |
| 2017-03-15 | $47.74 | $49.36 | $47.53 | $49.10 | $42.49 | 3,684,280 |
| 2017-03-14 | $48.00 | $48.44 | $47.57 | $47.74 | $41.32 | 1,885,570 |
| 2017-03-13 | $47.29 | $48.59 | $46.82 | $48.28 | $41.78 | 4,549,580 |
| 2017-03-10 | $46.03 | $47.44 | $45.88 | $47.07 | $40.74 | 2,955,820 |
| 2017-03-09 | $46.29 | $46.46 | $45.72 | $46.03 | $39.84 | 1,090,870 |
| 2017-03-08 | $46.51 | $46.88 | $46.15 | $46.29 | $40.06 | 1,244,180 |
| 2017-03-07 | $46.53 | $46.78 | $46.18 | $46.61 | $40.34 | 1,887,100 |
| 2017-03-06 | $45.50 | $46.80 | $45.28 | $46.49 | $40.23 | 3,432,650 |
| 2017-03-03 | $45.40 | $45.45 | $44.88 | $45.32 | $39.22 | 966,810 |
| 2017-03-02 | $45.76 | $45.80 | $45.32 | $45.42 | $39.31 | 1,006,900 |
| 2017-03-01 | $45.91 | $46.09 | $45.55 | $45.63 | $39.49 | 1,262,750 |
| 2017-02-28 | $45.49 | $45.97 | $45.48 | $45.90 | $39.72 | 1,494,190 |
| 2017-02-27 | $45.60 | $46.18 | $45.50 | $45.60 | $39.46 | 1,381,140 |
| 2017-02-24 | $45.27 | $45.75 | $45.14 | $45.59 | $39.45 | 1,172,000 |
| 2017-02-23 | $45.35 | $45.46 | $44.95 | $45.28 | $39.19 | 893,810 |
| 2017-02-22 | $45.20 | $45.46 | $44.96 | $45.28 | $39.19 | 1,132,250 |
| 2017-02-21 | $45.30 | $45.40 | $44.90 | $45.38 | $39.27 | 1,032,500 |
| 2017-02-20 | $44.54 | $45.34 | $44.20 | $45.17 | $39.09 | 1,605,690 |
| 2017-02-17 | $44.89 | $45.41 | $44.50 | $44.51 | $38.52 | 1,251,950 |
| 2017-02-16 | $45.75 | $45.75 | $44.88 | $45.18 | $39.10 | 1,758,770 |
| 2017-02-15 | $46.48 | $46.65 | $45.97 | $46.00 | $39.81 | 1,581,400 |
| 2017-02-14 | $46.67 | $46.89 | $46.10 | $46.43 | $40.18 | 1,098,060 |
| 2017-02-13 | $46.39 | $46.72 | $46.01 | $46.68 | $40.40 | 1,418,410 |
| 2017-02-10 | $46.60 | $46.81 | $46.17 | $46.24 | $40.02 | 1,131,400 |
| 2017-02-09 | $46.36 | $46.95 | $46.10 | $46.57 | $40.30 | 1,549,960 |
| 2017-02-08 | $46.27 | $46.40 | $45.63 | $46.36 | $40.12 | 860,830 |
| 2017-02-07 | $46.21 | $46.85 | $46.09 | $46.27 | $40.04 | 802,180 |
| 2017-02-06 | $45.39 | $46.45 | $45.16 | $46.40 | $40.16 | 898,850 |
| 2017-02-03 | $45.90 | $45.90 | $45.27 | $45.38 | $39.27 | 443,600 |
| 2017-02-02 | $45.77 | $45.77 | $45.77 | $45.77 | $39.61 | 0 |
| 2017-02-01 | $45.77 | $45.77 | $45.77 | $45.77 | $39.61 | 0 |
| 2017-01-31 | $45.77 | $45.77 | $45.77 | $45.77 | $39.61 | 0 |
| 2017-01-30 | $45.77 | $45.77 | $45.77 | $45.77 | $39.61 | 0 |
| 2017-01-27 | $45.77 | $45.77 | $45.77 | $45.77 | $39.61 | 0 |
| 2017-01-26 | $45.69 | $45.90 | $45.59 | $45.77 | $39.61 | 464,750 |
| 2017-01-25 | $45.42 | $45.88 | $45.25 | $45.68 | $39.53 | 535,350 |
| 2017-01-24 | $45.54 | $45.56 | $44.85 | $45.42 | $39.31 | 835,560 |
| 2017-01-23 | $46.55 | $47.50 | $45.27 | $45.54 | $39.41 | 1,989,000 |
| 2017-01-20 | $46.37 | $46.88 | $46.15 | $46.64 | $40.36 | 833,230 |
| 2017-01-19 | $46.24 | $46.94 | $45.36 | $46.36 | $40.12 | 985,170 |
| 2017-01-18 | $46.63 | $46.93 | $46.04 | $46.21 | $39.99 | 855,070 |
| 2017-01-17 | $45.71 | $47.13 | $44.93 | $46.94 | $40.62 | 2,112,900 |
| 2017-01-16 | $44.71 | $46.20 | $43.53 | $46.00 | $39.81 | 3,063,230 |
| 2017-01-13 | $44.50 | $45.28 | $42.81 | $45.10 | $39.03 | 2,156,690 |
| 2017-01-12 | $45.30 | $45.30 | $44.47 | $44.50 | $38.51 | 772,600 |
| 2017-01-11 | $46.03 | $46.16 | $45.00 | $45.08 | $39.01 | 937,660 |
| 2017-01-10 | $46.39 | $46.40 | $46.01 | $46.03 | $39.84 | 488,290 |
| 2017-01-09 | $46.02 | $46.40 | $45.52 | $46.38 | $40.14 | 762,310 |
| 2017-01-06 | $46.82 | $46.97 | $46.04 | $46.11 | $39.90 | 880,000 |
| 2017-01-05 | $47.34 | $47.67 | $46.88 | $46.93 | $40.61 | 899,750 |
| 2017-01-04 | $47.28 | $47.67 | $46.88 | $47.32 | $40.95 | 968,840 |
| 2017-01-03 | $47.14 | $47.68 | $47.14 | $47.34 | $40.97 | 996,300 |
| 2017-01-02 | $46.86 | $46.86 | $46.86 | $46.86 | $40.55 | 0 |
| 2016-12-30 | $46.65 | $47.33 | $46.24 | $46.86 | $40.55 | 1,014,600 |
| 2016-12-29 | $46.30 | $46.76 | $46.18 | $46.39 | $40.15 | 612,850 |
| 2016-12-28 | $46.48 | $46.79 | $46.09 | $46.16 | $39.95 | 618,150 |
| 2016-12-27 | $46.34 | $46.98 | $46.30 | $46.43 | $40.18 | 904,550 |
| 2016-12-26 | $45.54 | $46.28 | $44.82 | $46.14 | $39.93 | 801,580 |
| 2016-12-23 | $46.55 | $46.83 | $45.21 | $45.56 | $39.43 | 1,121,290 |
| 2016-12-22 | $47.28 | $47.45 | $46.41 | $46.53 | $40.27 | 1,194,860 |
| 2016-12-21 | $47.08 | $47.58 | $46.81 | $47.53 | $41.13 | 989,820 |
| 2016-12-20 | $47.10 | $47.20 | $46.70 | $47.08 | $40.74 | 761,650 |
| 2016-12-19 | $46.70 | $47.29 | $46.05 | $47.28 | $40.92 | 1,281,730 |
| 2016-12-16 | $46.18 | $46.78 | $46.01 | $46.53 | $40.27 | 826,050 |
| 2016-12-15 | $45.54 | $46.95 | $45.02 | $46.18 | $39.97 | 1,077,220 |
| 2016-12-14 | $45.73 | $45.91 | $45.51 | $45.62 | $39.48 | 754,570 |
| 2016-12-13 | $45.40 | $45.90 | $44.97 | $45.73 | $39.58 | 1,168,960 |
| 2016-12-12 | $48.04 | $48.40 | $45.30 | $45.38 | $39.27 | 1,869,530 |
| 2016-12-09 | $48.46 | $48.78 | $48.04 | $48.10 | $41.63 | 839,090 |
| 2016-12-08 | $48.96 | $49.30 | $48.40 | $48.49 | $41.96 | 880,060 |
| 2016-12-07 | $48.00 | $49.10 | $48.00 | $48.93 | $42.35 | 1,249,530 |
| 2016-12-06 | $47.90 | $48.46 | $47.77 | $48.18 | $41.70 | 805,550 |
| 2016-12-05 | $47.69 | $48.44 | $47.36 | $47.76 | $41.33 | 1,047,390 |
| 2016-12-02 | $50.18 | $50.18 | $48.02 | $48.04 | $41.57 | 2,353,180 |
| 2016-12-01 | $49.78 | $50.58 | $49.78 | $50.26 | $43.50 | 1,074,850 |
| 2016-11-30 | $49.52 | $50.00 | $49.20 | $49.78 | $43.08 | 1,318,220 |
| 2016-11-29 | $50.55 | $50.93 | $49.50 | $49.59 | $42.92 | 1,682,530 |
| 2016-11-28 | $50.90 | $51.40 | $49.99 | $50.67 | $43.85 | 2,964,960 |
| 2016-11-25 | $52.00 | $52.54 | $49.86 | $51.48 | $44.55 | 3,061,530 |
| 2016-11-24 | $52.17 | $52.98 | $52.12 | $52.60 | $45.52 | 2,525,110 |
| 2016-11-23 | $53.00 | $53.95 | $52.35 | $52.56 | $45.49 | 3,503,160 |
| 2016-11-22 | $53.26 | $53.26 | $52.59 | $53.08 | $45.94 | 3,772,640 |
| 2016-11-21 | $51.25 | $53.58 | $50.79 | $53.36 | $46.18 | 6,473,600 |
| 2016-11-18 | $51.01 | $51.80 | $50.80 | $51.02 | $44.15 | 2,350,200 |
| 2016-11-17 | $52.15 | $52.30 | $50.72 | $50.77 | $43.94 | 2,074,780 |
| 2016-11-16 | $52.19 | $52.52 | $51.40 | $52.33 | $45.29 | 2,723,550 |
| 2016-11-15 | $52.37 | $53.39 | $52.01 | $52.52 | $45.45 | 4,007,600 |
| 2016-11-14 | $51.99 | $52.30 | $51.04 | $51.59 | $44.65 | 2,454,180 |
| 2016-11-11 | $52.03 | $53.00 | $51.70 | $51.84 | $44.86 | 4,044,810 |
| 2016-11-10 | $50.72 | $53.37 | $50.70 | $52.37 | $45.32 | 6,516,360 |
| 2016-11-09 | $51.36 | $51.75 | $49.58 | $50.35 | $43.57 | 4,107,670 |
| 2016-11-08 | $51.40 | $51.98 | $50.64 | $51.60 | $44.66 | 2,955,040 |
| 2016-11-07 | $51.35 | $52.61 | $51.02 | $51.63 | $44.68 | 3,895,070 |
| 2016-11-04 | $49.28 | $51.96 | $49.11 | $51.36 | $44.45 | 6,430,180 |
| 2016-11-03 | $49.02 | $50.46 | $48.91 | $49.30 | $42.67 | 3,216,250 |
| 2016-11-02 | $49.70 | $49.83 | $49.10 | $49.31 | $42.67 | 3,247,580 |
| 2016-11-01 | $47.70 | $51.44 | $47.70 | $50.08 | $43.34 | 5,563,320 |
| 2016-10-31 | $47.30 | $47.68 | $46.61 | $47.54 | $41.14 | 0 |
| 2016-10-28 | $47.99 | $48.45 | $47.50 | $47.53 | $41.13 | 2,166,490 |
| 2016-10-27 | $47.88 | $48.35 | $47.40 | $48.10 | $41.63 | 2,194,570 |
| 2016-10-26 | $48.00 | $48.47 | $47.59 | $47.70 | $41.28 | 3,103,650 |
| 2016-10-25 | $46.47 | $47.97 | $46.47 | $47.64 | $41.23 | 3,128,020 |
| 2016-10-24 | $46.53 | $46.89 | $45.80 | $46.67 | $40.39 | 1,760,400 |
| 2016-10-21 | $46.96 | $46.96 | $45.73 | $46.39 | $40.15 | 1,725,100 |
| 2016-10-20 | $46.70 | $47.17 | $46.41 | $47.01 | $40.68 | 1,845,420 |
| 2016-10-19 | $46.86 | $46.98 | $46.43 | $46.56 | $40.29 | 1,574,470 |
| 2016-10-18 | $45.99 | $46.96 | $45.60 | $46.81 | $40.51 | 1,798,200 |
| 2016-10-17 | $46.12 | $46.67 | $45.70 | $45.75 | $39.59 | 1,651,740 |
| 2016-10-14 | $46.36 | $46.49 | $45.66 | $46.12 | $39.91 | 1,371,280 |
| 2016-10-13 | $46.95 | $46.96 | $46.32 | $46.35 | $40.11 | 1,278,130 |
| 2016-10-12 | $46.20 | $47.48 | $46.15 | $46.91 | $40.60 | 1,871,360 |
| 2016-10-11 | $46.60 | $46.98 | $46.22 | $46.66 | $40.38 | 1,442,680 |
| 2016-10-10 | $45.10 | $46.60 | $45.10 | $46.59 | $40.32 | 1,934,700 |
| 2016-10-07 | $44.99 | $44.99 | $44.99 | $44.99 | $38.94 | 0 |
| 2016-10-06 | $44.99 | $44.99 | $44.99 | $44.99 | $38.94 | 0 |
| 2016-10-05 | $44.99 | $44.99 | $44.99 | $44.99 | $38.94 | 0 |
| 2016-10-04 | $44.99 | $44.99 | $44.99 | $44.99 | $38.94 | 0 |
| 2016-10-03 | $44.99 | $44.99 | $44.99 | $44.99 | $38.94 | 0 |
| 2016-09-30 | $44.56 | $45.09 | $44.56 | $44.99 | $38.94 | 975,240 |
| 2016-09-29 | $44.80 | $45.09 | $44.60 | $44.75 | $38.73 | 1,004,480 |
| 2016-09-28 | $45.42 | $45.44 | $44.59 | $44.76 | $38.74 | 1,133,640 |
| 2016-09-27 | $44.14 | $45.59 | $44.02 | $45.44 | $39.32 | 2,075,650 |
| 2016-09-26 | $46.02 | $46.29 | $44.08 | $44.15 | $38.21 | 2,330,910 |
| 2016-09-23 | $47.93 | $48.16 | $46.50 | $46.52 | $40.26 | 2,299,900 |
| 2016-09-22 | $48.61 | $48.98 | $47.71 | $47.84 | $41.40 | 1,776,890 |
| 2016-09-21 | $48.12 | $48.55 | $48.12 | $48.36 | $41.85 | 1,004,650 |
| 2016-09-20 | $49.30 | $49.35 | $48.00 | $48.29 | $41.79 | 2,071,720 |
| 2016-09-19 | $49.84 | $49.84 | $49.03 | $49.29 | $42.66 | 1,357,350 |
| 2016-09-16 | $50.83 | $50.83 | $50.83 | $50.83 | $43.12 | 0 |
| 2016-09-15 | $50.83 | $50.83 | $50.83 | $50.83 | $43.12 | 0 |
| 2016-09-14 | $50.05 | $51.43 | $49.50 | $50.83 | $43.12 | 2,146,160 |
| 2016-09-13 | $50.20 | $50.45 | $49.90 | $50.37 | $42.73 | 1,239,760 |
| 2016-09-12 | $50.00 | $50.46 | $49.48 | $49.90 | $42.33 | 1,608,700 |
| 2016-09-09 | $51.19 | $51.50 | $50.75 | $51.03 | $43.29 | 1,697,030 |
| 2016-09-08 | $50.40 | $50.96 | $50.36 | $50.75 | $43.06 | 1,124,380 |
| 2016-09-07 | $51.05 | $51.48 | $50.36 | $50.54 | $42.88 | 1,756,600 |
| 2016-09-06 | $50.80 | $51.44 | $49.52 | $51.31 | $43.53 | 2,427,240 |
| 2016-09-05 | $51.18 | $51.68 | $50.69 | $50.78 | $43.08 | 1,904,600 |
| 2016-09-02 | $51.55 | $51.83 | $50.58 | $51.03 | $43.29 | 1,978,830 |
| 2016-09-01 | $52.78 | $52.78 | $51.50 | $51.54 | $43.73 | 2,238,890 |
| 2016-08-31 | $52.72 | $52.88 | $51.51 | $52.68 | $44.69 | 2,086,220 |
| 2016-08-30 | $52.60 | $53.17 | $52.45 | $52.69 | $44.70 | 1,733,790 |
| 2016-08-29 | $53.20 | $53.30 | $52.10 | $52.48 | $44.52 | 2,497,820 |
| 2016-08-26 | $54.20 | $55.58 | $53.19 | $53.44 | $45.34 | 4,186,410 |
| 2016-08-25 | $53.51 | $54.20 | $52.41 | $53.94 | $45.76 | 3,487,860 |
| 2016-08-24 | $53.00 | $54.68 | $52.37 | $54.04 | $45.85 | 4,940,440 |
| 2016-08-23 | $51.88 | $52.78 | $51.64 | $52.30 | $44.37 | 1,859,530 |
| 2016-08-22 | $52.90 | $52.92 | $51.84 | $51.87 | $44.01 | 2,425,500 |
| 2016-08-19 | $53.30 | $53.67 | $52.51 | $52.73 | $44.74 | 3,450,670 |
| 2016-08-18 | $55.81 | $56.48 | $53.68 | $53.82 | $45.66 | 5,077,280 |
| 2016-08-17 | $54.50 | $55.66 | $54.01 | $55.14 | $46.78 | 3,981,020 |
| 2016-08-16 | $54.93 | $55.90 | $54.51 | $54.67 | $46.38 | 4,914,950 |
| 2016-08-15 | $53.50 | $55.35 | $52.31 | $54.94 | $46.61 | 6,001,210 |
| 2016-08-12 | $51.55 | $53.45 | $51.40 | $53.00 | $44.96 | 4,649,890 |
| 2016-08-11 | $51.01 | $53.00 | $49.95 | $52.00 | $44.12 | 5,110,880 |
| 2016-08-10 | $51.10 | $51.85 | $50.67 | $51.17 | $43.41 | 3,119,170 |
| 2016-08-09 | $50.54 | $51.18 | $50.15 | $51.06 | $43.32 | 2,443,000 |
| 2016-08-08 | $50.00 | $50.59 | $48.85 | $50.55 | $42.89 | 2,101,060 |
| 2016-08-05 | $51.30 | $51.70 | $50.02 | $50.21 | $42.60 | 2,410,400 |
| 2016-08-04 | $51.05 | $51.51 | $50.62 | $51.20 | $43.44 | 2,383,380 |
| 2016-08-03 | $50.10 | $52.00 | $50.10 | $51.55 | $43.73 | 3,825,500 |
| 2016-08-02 | $49.90 | $50.66 | $49.30 | $50.60 | $42.93 | 2,086,110 |
| 2016-08-01 | $50.73 | $50.73 | $48.40 | $49.52 | $42.01 | 2,728,910 |
| 2016-07-29 | $50.95 | $51.95 | $49.70 | $51.13 | $43.38 | 3,100,610 |
| 2016-07-28 | $50.53 | $51.00 | $48.80 | $50.63 | $42.95 | 3,045,100 |
| 2016-07-27 | $54.55 | $54.67 | $50.00 | $50.48 | $42.83 | 5,216,760 |
| 2016-07-26 | $53.65 | $54.69 | $53.50 | $54.54 | $46.27 | 2,341,070 |
| 2016-07-25 | $54.00 | $54.86 | $52.89 | $53.69 | $45.55 | 2,830,630 |
| 2016-07-22 | $55.98 | $56.28 | $53.91 | $53.94 | $45.76 | 4,042,630 |
| 2016-07-21 | $57.82 | $58.26 | $56.01 | $56.05 | $47.55 | 4,460,080 |
| 2016-07-20 | $57.27 | $58.70 | $57.01 | $57.92 | $49.14 | 3,512,270 |
| 2016-07-19 | $57.31 | $58.35 | $56.14 | $57.27 | $48.59 | 3,599,940 |
| 2016-07-18 | $59.00 | $59.46 | $57.30 | $57.77 | $49.01 | 4,365,120 |
| 2016-07-15 | $57.76 | $60.31 | $57.30 | $59.48 | $50.46 | 7,042,080 |
| 2016-07-14 | $56.73 | $57.85 | $56.42 | $57.76 | $49.00 | 4,478,890 |
| 2016-07-13 | $57.00 | $57.91 | $56.41 | $56.63 | $48.04 | 4,703,210 |
| 2016-07-12 | $56.00 | $57.59 | $53.70 | $57.33 | $48.64 | 5,863,530 |
| 2016-07-11 | $59.99 | $59.99 | $55.41 | $56.07 | $47.57 | 8,205,220 |
| 2016-07-08 | $60.23 | $61.80 | $59.63 | $60.29 | $51.15 | 6,582,160 |
| 2016-07-07 | $59.89 | $60.96 | $58.05 | $60.05 | $50.95 | 7,032,590 |
| 2016-07-06 | $61.61 | $61.99 | $59.80 | $60.50 | $51.33 | 8,458,600 |
| 2016-07-05 | $60.92 | $62.66 | $60.00 | $62.26 | $52.82 | 13,228,020 |
| 2016-07-04 | $59.38 | $62.46 | $58.50 | $60.92 | $51.68 | 8,843,900 |
| 2016-07-01 | $58.30 | $60.95 | $58.30 | $59.54 | $50.51 | 7,696,200 |
| 2016-06-30 | $57.00 | $59.62 | $56.50 | $59.15 | $50.18 | 9,396,100 |
| 2016-06-29 | $60.15 | $61.85 | $58.28 | $59.49 | $50.47 | 11,801,140 |
| 2016-06-28 | $59.00 | $60.29 | $58.01 | $59.61 | $50.57 | 7,537,830 |
| 2016-06-27 | $54.03 | $60.30 | $53.82 | $59.76 | $50.70 | 9,310,400 |
| 2016-06-24 | $56.70 | $57.25 | $52.46 | $55.01 | $46.67 | 9,107,840 |
| 2016-06-23 | $56.31 | $58.30 | $56.09 | $57.28 | $48.60 | 9,235,270 |
| 2016-06-22 | $53.99 | $57.51 | $53.50 | $57.05 | $48.40 | 11,594,630 |
| 2016-06-21 | $53.96 | $57.35 | $53.42 | $54.82 | $46.51 | 13,384,760 |
| 2016-06-20 | $49.80 | $54.39 | $48.68 | $53.96 | $45.78 | 11,281,070 |
| 2016-06-17 | $48.50 | $49.50 | $48.23 | $49.45 | $41.95 | 5,048,510 |
| 2016-06-16 | $49.40 | $49.97 | $47.92 | $48.20 | $40.89 | 5,008,960 |
| 2016-06-15 | $47.00 | $50.05 | $46.51 | $49.30 | $41.83 | 6,360,000 |
| 2016-06-14 | $46.19 | $48.15 | $46.19 | $47.64 | $40.42 | 4,433,400 |
| 2016-06-13 | $50.88 | $50.88 | $47.21 | $47.21 | $40.05 | 8,208,740 |
| 2016-06-10 | $52.46 | $52.46 | $52.46 | $52.46 | $44.51 | 0 |
| 2016-06-09 | $52.46 | $52.46 | $52.46 | $52.46 | $44.51 | 0 |
| 2016-06-08 | $54.18 | $54.49 | $52.01 | $52.46 | $44.51 | 8,392,590 |
| 2016-06-07 | $52.74 | $55.80 | $52.62 | $55.14 | $46.78 | 10,109,260 |
| 2016-06-06 | $53.20 | $53.45 | $51.90 | $52.72 | $44.73 | 5,819,810 |
| 2016-06-03 | $53.70 | $54.28 | $52.31 | $52.63 | $44.65 | 9,199,280 |
| 2016-06-02 | $50.03 | $54.85 | $49.90 | $53.74 | $45.59 | 11,214,120 |
| 2016-06-01 | $50.13 | $50.13 | $50.13 | $50.13 | $42.53 | 0 |
| 2016-05-31 | $47.15 | $50.34 | $47.12 | $50.13 | $42.53 | 9,331,000 |
| 2016-05-30 | $46.70 | $47.89 | $45.90 | $46.97 | $39.85 | 4,982,870 |
| 2016-05-27 | $47.44 | $48.98 | $47.12 | $47.48 | $40.28 | 7,350,440 |
| 2016-05-26 | $46.80 | $48.06 | $45.39 | $47.88 | $40.62 | 6,865,690 |
| 2016-05-25 | $45.95 | $47.20 | $45.62 | $47.09 | $39.95 | 6,187,090 |
| 2016-05-24 | $46.53 | $46.55 | $45.01 | $45.46 | $38.57 | 4,588,540 |
| 2016-05-23 | $45.57 | $47.74 | $45.28 | $46.88 | $39.77 | 7,177,650 |
| 2016-05-20 | $44.00 | $45.86 | $43.67 | $45.60 | $38.69 | 5,333,510 |
| 2016-05-19 | $45.13 | $45.69 | $44.48 | $44.66 | $37.89 | 4,667,580 |
| 2016-05-18 | $47.41 | $47.41 | $44.01 | $44.95 | $38.13 | 6,753,110 |
| 2016-05-17 | $48.58 | $49.68 | $48.01 | $48.13 | $40.83 | 5,486,460 |
| 2016-05-16 | $47.93 | $48.73 | $47.50 | $48.60 | $41.23 | 4,824,840 |
| 2016-05-13 | $47.60 | $49.40 | $47.40 | $48.17 | $40.87 | 6,569,980 |
| 2016-05-12 | $47.01 | $47.85 | $45.90 | $47.80 | $40.55 | 5,994,300 |
| 2016-05-11 | $50.88 | $50.98 | $48.31 | $48.38 | $41.04 | 6,960,090 |
| 2016-05-10 | $48.20 | $52.00 | $48.20 | $50.37 | $42.73 | 9,405,130 |
| 2016-05-09 | $52.10 | $52.10 | $47.98 | $48.73 | $41.34 | 8,631,100 |
| 2016-05-06 | $56.06 | $56.80 | $53.00 | $53.07 | $45.02 | 10,396,730 |
| 2016-05-05 | $57.00 | $57.00 | $55.25 | $55.96 | $47.48 | 11,014,760 |
| 2016-05-04 | $57.20 | $58.50 | $56.70 | $57.54 | $48.82 | 10,883,280 |
| 2016-05-03 | $60.00 | $60.00 | $56.02 | $58.09 | $49.28 | 16,617,500 |
| 2016-05-02 | $61.23 | $61.23 | $61.23 | $61.23 | $51.95 | 0 |
| 2016-04-29 | $60.23 | $61.23 | $58.35 | $61.23 | $51.95 | 23,473,070 |
| 2016-04-28 | $55.66 | $55.66 | $55.66 | $55.66 | $47.22 | 603,490 |
| 2016-04-27 | $50.60 | $50.60 | $50.60 | $50.60 | $42.93 | 183,140 |
| 2016-04-26 | $46.00 | $46.00 | $46.00 | $46.00 | $39.03 | 148,640 |
| 2016-04-25 | $41.82 | $41.82 | $41.82 | $41.82 | $35.48 | 137,300 |
| 2016-04-22 | $38.02 | $38.02 | $38.02 | $38.02 | $32.26 | 81,460 |
| 2016-04-21 | $34.56 | $34.56 | $34.56 | $34.56 | $29.32 | 35,000 |
| 2016-04-20 | $31.42 | $31.42 | $31.42 | $31.42 | $26.66 | 15,080 |
| 2016-04-19 | $28.56 | $28.56 | $28.56 | $28.56 | $24.23 | 10,280 |
| 2016-04-18 | $25.96 | $25.96 | $25.96 | $25.96 | $22.02 | 43,800 |
Shanghai Flyco Electrical Appliance Company Ltd (603868) News Headlines
Recent Shanghai Flyco Electrical Appliance Company Ltd (603868) News
Similar Companies to Shanghai Flyco Electrical Appliance Company Ltd (603868) 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 | -- | -- | -- |