Shanghai AtHub Company Ltd (603881) Exchange: SHG
Data as of July 9, 2025
$25.96 ($1.18) 4.76%
Shanghai AtHub Company Ltd - Daily Information
Click for more stock information on Shanghai AtHub Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $24.75 |
| Previous Close | $25.96 |
| High | $26.15 |
| Low | $24.61 |
| Adjusted Open | $24.75 |
| Previous Adjusted Close | $25.96 |
| Adjusted High | $26.15 |
| Adjusted Low | $24.61 |
About Shanghai AtHub Company Ltd (603881)
Invest in Shanghai AtHub Company Ltd (603881)
Historical Stock Data for Shanghai AtHub Company Ltd (603881)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $24.75 | $26.15 | $24.61 | $25.96 | $25.96 | 60,589,180 |
| 2025-07-07 | $24.54 | $25.10 | $24.30 | $24.78 | $24.78 | 57,760,820 |
| 2025-07-04 | $24.20 | $26.47 | $24.11 | $25.64 | $25.64 | 97,230,850 |
| 2025-07-03 | $23.79 | $24.36 | $23.78 | $24.06 | $24.06 | 23,232,720 |
| 2025-07-02 | $25.15 | $25.15 | $24.34 | $24.55 | $24.55 | 16,174,720 |
| 2025-06-30 | $25.36 | $25.70 | $25.36 | $25.55 | $25.55 | 19,340,450 |
| 2025-06-27 | $25.09 | $25.68 | $24.90 | $25.36 | $25.36 | 24,830,780 |
| 2025-06-26 | $25.04 | $25.64 | $24.88 | $25.13 | $25.13 | 27,876,040 |
| 2025-06-25 | $24.61 | $25.33 | $24.61 | $25.15 | $25.15 | 30,338,550 |
| 2025-06-24 | $23.53 | $24.60 | $23.43 | $24.55 | $24.55 | 26,812,390 |
| 2025-06-23 | $22.80 | $23.49 | $22.80 | $23.43 | $23.43 | 12,627,700 |
| 2025-06-20 | $23.82 | $23.88 | $23.25 | $23.26 | $23.26 | 14,714,230 |
| 2025-06-19 | $24.44 | $24.63 | $23.75 | $23.82 | $23.82 | 16,150,950 |
| 2025-06-18 | $24.24 | $24.70 | $24.00 | $24.43 | $24.43 | 15,673,940 |
| 2025-06-17 | $24.70 | $24.77 | $24.20 | $24.32 | $24.32 | 13,845,740 |
| 2025-06-13 | $24.91 | $24.91 | $24.35 | $24.39 | $24.39 | 18,046,770 |
| 2025-06-12 | $29.81 | $30.19 | $29.67 | $29.94 | $29.94 | 11,243,630 |
| 2025-06-11 | $30.00 | $30.30 | $29.69 | $29.98 | $29.98 | 13,862,500 |
| 2025-06-10 | $31.18 | $31.23 | $29.59 | $30.05 | $30.05 | 23,819,220 |
| 2025-06-09 | $30.64 | $31.18 | $30.31 | $30.87 | $30.87 | 23,322,890 |
| 2025-06-06 | $30.45 | $30.98 | $29.90 | $30.48 | $30.48 | 30,221,320 |
| 2025-06-05 | $29.15 | $30.50 | $28.99 | $30.25 | $30.25 | 36,494,740 |
| 2025-06-04 | $28.87 | $29.58 | $28.60 | $29.08 | $29.08 | 20,562,140 |
| 2025-06-03 | $28.27 | $28.95 | $28.27 | $28.63 | $28.63 | 11,743,680 |
| 2025-05-30 | $29.24 | $29.24 | $28.48 | $28.56 | $28.56 | 14,697,480 |
| 2025-05-29 | $28.98 | $29.50 | $28.98 | $29.40 | $29.40 | 14,346,800 |
| 2025-05-28 | $29.25 | $29.51 | $28.89 | $28.98 | $28.98 | 13,367,990 |
| 2025-05-27 | $29.79 | $29.82 | $29.24 | $29.29 | $29.29 | 12,129,560 |
| 2025-05-26 | $29.50 | $30.10 | $29.32 | $29.79 | $29.79 | 16,558,270 |
| 2025-05-23 | $30.24 | $30.49 | $29.50 | $29.50 | $29.50 | 18,737,030 |
| 2025-05-22 | $30.68 | $30.83 | $30.25 | $30.29 | $30.29 | 13,695,800 |
| 2025-05-21 | $30.91 | $31.02 | $30.62 | $30.68 | $30.68 | 16,798,090 |
| 2025-05-20 | $30.90 | $31.48 | $30.61 | $31.15 | $31.15 | 16,647,860 |
| 2025-05-19 | $31.30 | $31.36 | $30.53 | $30.97 | $30.97 | 14,298,800 |
| 2025-05-16 | $30.80 | $31.58 | $30.43 | $31.17 | $31.17 | 21,156,620 |
| 2025-05-15 | $33.00 | $33.00 | $31.72 | $31.77 | $31.77 | 26,020,580 |
| 2025-05-14 | $33.17 | $33.63 | $32.80 | $33.25 | $33.25 | 24,955,820 |
| 2025-05-13 | $33.55 | $33.94 | $33.00 | $33.01 | $33.01 | 30,025,950 |
| 2025-05-12 | $32.72 | $33.05 | $32.40 | $33.05 | $33.05 | 23,111,910 |
| 2025-05-09 | $33.36 | $33.36 | $32.35 | $32.37 | $32.37 | 23,993,260 |
| 2025-05-08 | $33.48 | $33.85 | $33.26 | $33.52 | $33.52 | 28,125,820 |
| 2025-05-07 | $35.02 | $35.23 | $33.33 | $33.71 | $33.71 | 59,947,410 |
| 2025-05-06 | $33.00 | $35.60 | $32.51 | $34.90 | $34.90 | 60,850,740 |
| 2025-04-30 | $32.00 | $32.83 | $31.40 | $32.47 | $32.47 | 46,441,140 |
| 2025-04-29 | $31.19 | $32.22 | $30.72 | $31.73 | $31.73 | 51,814,010 |
| 2025-04-28 | $30.64 | $31.54 | $30.44 | $30.88 | $30.88 | 42,494,950 |
| 2025-04-25 | $29.56 | $30.91 | $29.52 | $30.27 | $30.27 | 44,298,330 |
| 2025-04-24 | $30.50 | $30.50 | $29.19 | $29.45 | $29.45 | 30,517,040 |
| 2025-04-23 | $30.26 | $30.95 | $29.91 | $30.50 | $30.50 | 36,439,860 |
| 2025-04-22 | $31.02 | $31.14 | $29.90 | $29.97 | $29.97 | 30,307,380 |
| 2025-04-21 | $29.70 | $31.17 | $29.59 | $31.02 | $31.02 | 34,926,920 |
| 2025-04-18 | $30.03 | $31.19 | $29.86 | $29.94 | $29.94 | 27,779,420 |
| 2025-04-17 | $29.48 | $30.88 | $29.47 | $30.03 | $30.03 | 32,030,280 |
| 2025-04-16 | $30.05 | $30.35 | $29.10 | $29.49 | $29.49 | 24,916,630 |
| 2025-04-15 | $30.52 | $30.90 | $29.89 | $30.53 | $30.53 | 29,206,990 |
| 2025-04-14 | $30.95 | $31.13 | $30.30 | $30.52 | $30.52 | 29,075,820 |
| 2025-04-11 | $29.39 | $31.18 | $29.39 | $30.43 | $30.43 | 39,922,030 |
| 2025-04-10 | $30.23 | $31.00 | $29.60 | $29.94 | $29.94 | 50,322,970 |
| 2025-04-09 | $26.88 | $29.97 | $25.43 | $29.38 | $29.38 | 65,090,130 |
| 2025-04-08 | $28.55 | $29.57 | $26.97 | $27.61 | $27.61 | 55,831,060 |
| 2025-04-07 | $30.00 | $31.02 | $29.97 | $29.97 | $29.97 | 18,826,930 |
| 2025-04-03 | $32.49 | $33.89 | $32.45 | $33.30 | $33.30 | 37,856,470 |
| 2025-04-02 | $33.14 | $34.10 | $33.00 | $33.11 | $33.11 | 32,020,410 |
| 2025-04-01 | $34.45 | $34.49 | $33.30 | $33.47 | $33.47 | 48,460,360 |
| 2025-03-31 | $31.97 | $35.25 | $31.70 | $34.84 | $34.84 | 73,566,600 |
| 2025-03-28 | $32.64 | $34.20 | $32.64 | $32.97 | $32.97 | 50,843,110 |
| 2025-03-27 | $33.80 | $34.34 | $32.65 | $32.72 | $32.72 | 48,459,360 |
| 2025-03-26 | $32.60 | $33.47 | $32.55 | $33.19 | $33.19 | 38,414,940 |
| 2025-03-25 | $35.23 | $35.24 | $32.43 | $32.74 | $32.74 | 67,803,480 |
| 2025-03-24 | $36.31 | $36.80 | $34.87 | $35.25 | $35.25 | 67,923,260 |
| 2025-03-21 | $39.50 | $40.07 | $36.74 | $37.35 | $37.35 | 79,160,780 |
| 2025-03-20 | $41.18 | $42.69 | $40.26 | $40.82 | $40.82 | 82,030,700 |
| 2025-03-19 | $39.60 | $44.17 | $38.93 | $42.59 | $42.59 | 110,573,460 |
| 2025-03-18 | $41.05 | $42.00 | $39.78 | $40.15 | $40.15 | 62,303,290 |
| 2025-03-17 | $41.29 | $42.90 | $40.81 | $41.01 | $41.01 | 70,068,760 |
| 2025-03-14 | $40.75 | $43.00 | $39.71 | $41.70 | $41.70 | 96,115,880 |
| 2025-03-13 | $39.10 | $43.44 | $37.90 | $41.73 | $41.73 | 113,740,940 |
| 2025-03-12 | $42.20 | $42.50 | $39.39 | $39.75 | $39.75 | 115,525,940 |
| 2025-03-11 | $35.15 | $40.22 | $35.14 | $40.22 | $40.22 | 89,903,410 |
| 2025-03-10 | $38.00 | $38.75 | $36.56 | $36.56 | $36.56 | 64,543,320 |
| 2025-03-07 | $38.11 | $42.06 | $37.00 | $39.25 | $39.25 | 119,490,780 |
| 2025-03-06 | $37.20 | $40.46 | $36.27 | $39.35 | $39.35 | 118,880,950 |
| 2025-03-05 | $35.81 | $37.52 | $33.85 | $36.78 | $36.78 | 106,168,490 |
| 2025-03-04 | $33.00 | $35.03 | $32.99 | $34.66 | $34.66 | 66,262,970 |
| 2025-03-03 | $33.78 | $35.15 | $32.58 | $34.07 | $34.07 | 72,837,550 |
| 2025-02-28 | $35.60 | $36.40 | $33.35 | $33.50 | $33.50 | 88,113,880 |
| 2025-02-27 | $38.38 | $39.99 | $36.10 | $37.06 | $37.06 | 92,730,040 |
| 2025-02-26 | $40.90 | $40.90 | $38.19 | $39.00 | $39.00 | 94,377,570 |
| 2025-02-25 | $38.24 | $44.18 | $38.24 | $40.99 | $40.99 | 131,507,380 |
| 2025-02-24 | $42.00 | $44.41 | $41.22 | $42.49 | $42.49 | 169,361,100 |
| 2025-02-20 | $34.05 | $38.83 | $34.05 | $36.70 | $36.70 | 138,233,950 |
| 2025-02-19 | $35.03 | $37.11 | $33.25 | $36.28 | $36.28 | 162,689,800 |
| 2025-02-18 | $35.80 | $36.49 | $33.76 | $33.76 | $33.76 | 140,417,600 |
| 2025-02-17 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 23,236,660 |
| 2025-02-14 | $33.75 | $34.10 | $31.00 | $34.10 | $34.10 | 104,971,950 |
| 2025-02-13 | $31.00 | $31.00 | $29.90 | $31.00 | $31.00 | 94,688,580 |
| 2025-02-12 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 9,194,020 |
| 2025-02-11 | $23.82 | $27.17 | $23.61 | $25.62 | $25.62 | 118,203,270 |
| 2025-02-10 | $23.42 | $24.70 | $23.18 | $24.70 | $24.70 | 94,245,230 |
| 2025-02-07 | $23.15 | $23.71 | $21.98 | $22.45 | $22.45 | 81,201,440 |
| 2025-02-06 | $21.22 | $23.42 | $20.91 | $23.06 | $23.06 | 79,218,190 |
| 2025-02-05 | $20.57 | $21.84 | $20.40 | $21.84 | $21.84 | 81,335,300 |
| 2025-01-27 | $20.80 | $20.80 | $19.80 | $19.85 | $19.85 | 29,858,880 |
| 2025-01-24 | $19.28 | $20.53 | $19.27 | $20.53 | $20.53 | 45,002,370 |
| 2025-01-23 | $20.50 | $20.62 | $19.48 | $19.48 | $19.48 | 44,859,930 |
| 2025-01-22 | $19.42 | $20.06 | $19.25 | $20.06 | $20.06 | 40,991,020 |
| 2025-01-21 | $19.30 | $19.75 | $19.12 | $19.65 | $19.65 | 40,956,320 |
| 2025-01-20 | $19.08 | $19.33 | $18.73 | $19.10 | $19.10 | 31,206,880 |
| 2025-01-17 | $18.99 | $19.09 | $18.68 | $18.79 | $18.79 | 28,449,500 |
| 2025-01-16 | $19.20 | $19.35 | $18.58 | $18.84 | $18.84 | 42,126,110 |
| 2025-01-15 | $18.62 | $19.44 | $18.53 | $19.16 | $19.16 | 53,851,380 |
| 2025-01-14 | $17.69 | $18.59 | $17.49 | $18.58 | $18.58 | 40,432,200 |
| 2025-01-13 | $17.37 | $17.62 | $16.83 | $17.50 | $17.50 | 28,520,950 |
| 2025-01-09 | $18.17 | $19.22 | $18.06 | $18.82 | $18.82 | 58,807,420 |
| 2025-01-08 | $18.10 | $18.60 | $17.47 | $18.18 | $18.18 | 49,381,120 |
| 2025-01-07 | $17.78 | $18.45 | $17.58 | $18.45 | $18.45 | 54,162,800 |
| 2025-01-06 | $17.97 | $18.40 | $17.50 | $17.65 | $17.65 | 49,480,670 |
| 2025-01-03 | $20.00 | $20.22 | $18.35 | $18.35 | $18.35 | 78,932,620 |
| 2025-01-02 | $21.61 | $22.56 | $20.39 | $20.39 | $20.39 | 111,817,950 |
| 2024-12-31 | $23.71 | $23.71 | $22.37 | $22.65 | $22.65 | 149,187,500 |
| 2024-12-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 11,499,590 |
| 2024-12-27 | $19.10 | $20.60 | $19.02 | $19.59 | $19.59 | 62,556,110 |
| 2024-12-26 | $18.30 | $20.00 | $18.20 | $19.16 | $19.16 | 62,029,820 |
| 2024-12-25 | $17.61 | $18.38 | $17.18 | $18.18 | $18.18 | 30,947,210 |
| 2024-12-24 | $17.98 | $18.10 | $17.36 | $17.64 | $17.64 | 21,416,140 |
| 2024-12-23 | $18.60 | $18.74 | $17.77 | $17.80 | $17.80 | 30,063,500 |
| 2024-12-20 | $17.81 | $18.58 | $17.61 | $18.36 | $18.36 | 35,726,870 |
| 2024-12-19 | $16.91 | $18.48 | $16.83 | $18.10 | $18.10 | 39,228,240 |
| 2024-12-18 | $16.63 | $17.35 | $16.43 | $17.06 | $17.06 | 13,866,640 |
| 2024-12-17 | $16.99 | $17.05 | $16.55 | $16.63 | $16.63 | 10,323,900 |
| 2024-12-16 | $17.32 | $17.50 | $16.95 | $17.02 | $17.02 | 12,751,930 |
| 2024-12-13 | $17.30 | $17.56 | $17.25 | $17.27 | $17.27 | 16,152,240 |
| 2024-12-12 | $17.42 | $17.50 | $17.15 | $17.39 | $17.39 | 11,986,730 |
| 2024-12-11 | $16.97 | $17.47 | $16.95 | $17.42 | $17.42 | 17,161,730 |
| 2024-12-10 | $17.16 | $17.30 | $16.86 | $16.90 | $16.90 | 15,531,270 |
| 2024-12-09 | $16.89 | $17.06 | $16.60 | $16.71 | $16.71 | 8,895,630 |
| 2024-12-06 | $16.84 | $17.06 | $16.65 | $16.91 | $16.91 | 10,002,030 |
| 2024-12-05 | $16.51 | $16.91 | $16.47 | $16.77 | $16.77 | 7,844,850 |
| 2024-12-04 | $16.94 | $16.99 | $16.46 | $16.56 | $16.56 | 10,446,150 |
| 2024-12-03 | $17.14 | $17.20 | $16.75 | $16.94 | $16.94 | 10,298,080 |
| 2024-12-02 | $16.99 | $17.30 | $16.97 | $17.14 | $17.14 | 12,492,570 |
| 2024-11-29 | $16.49 | $17.20 | $16.47 | $16.96 | $16.96 | 14,859,020 |
| 2024-11-28 | $16.51 | $16.97 | $16.41 | $16.47 | $16.47 | 11,755,940 |
| 2024-11-27 | $16.14 | $16.52 | $15.82 | $16.51 | $16.51 | 10,494,310 |
| 2024-11-26 | $16.40 | $16.65 | $16.15 | $16.18 | $16.18 | 8,419,450 |
| 2024-11-25 | $16.45 | $16.64 | $15.98 | $16.34 | $16.34 | 12,596,070 |
| 2024-11-22 | $16.77 | $17.68 | $16.48 | $16.49 | $16.49 | 19,170,340 |
| 2024-11-21 | $16.91 | $17.15 | $16.60 | $16.84 | $16.84 | 11,313,500 |
| 2024-11-20 | $16.42 | $17.18 | $16.31 | $16.92 | $16.92 | 13,381,490 |
| 2024-11-19 | $16.09 | $16.44 | $16.02 | $16.42 | $16.42 | 10,224,820 |
| 2024-11-18 | $17.00 | $17.10 | $15.96 | $16.07 | $16.07 | 15,626,960 |
| 2024-11-15 | $17.18 | $17.71 | $16.81 | $16.82 | $16.82 | 15,548,470 |
| 2024-11-14 | $18.18 | $18.20 | $17.22 | $17.26 | $17.26 | 19,082,530 |
| 2024-11-13 | $17.55 | $18.49 | $17.53 | $18.16 | $18.16 | 26,259,640 |
| 2024-11-12 | $17.99 | $18.15 | $17.40 | $17.64 | $17.64 | 20,711,310 |
| 2024-11-11 | $17.05 | $18.20 | $17.04 | $18.00 | $18.00 | 31,545,490 |
| 2024-11-08 | $17.33 | $17.52 | $16.98 | $17.05 | $17.05 | 23,978,940 |
| 2024-11-07 | $16.61 | $16.92 | $16.53 | $16.89 | $16.89 | 16,624,440 |
| 2024-11-06 | $16.80 | $16.94 | $16.59 | $16.74 | $16.74 | 18,537,720 |
| 2024-11-05 | $16.20 | $16.90 | $16.15 | $16.84 | $16.84 | 22,201,260 |
| 2024-11-04 | $15.77 | $16.28 | $15.68 | $16.20 | $16.20 | 9,485,970 |
| 2024-11-01 | $16.41 | $16.55 | $15.73 | $15.78 | $15.78 | 18,708,780 |
| 2024-10-31 | $16.31 | $16.71 | $16.14 | $16.52 | $16.52 | 14,964,370 |
| 2024-10-30 | $16.26 | $16.45 | $16.05 | $16.33 | $16.33 | 11,791,310 |
| 2024-10-29 | $16.62 | $16.73 | $16.30 | $16.30 | $16.30 | 14,588,320 |
| 2024-10-28 | $16.49 | $16.66 | $16.26 | $16.62 | $16.62 | 15,874,670 |
| 2024-10-25 | $16.16 | $16.52 | $16.03 | $16.51 | $16.51 | 16,055,330 |
| 2024-10-24 | $16.05 | $16.25 | $15.98 | $16.11 | $16.11 | 8,584,620 |
| 2024-10-23 | $16.15 | $16.48 | $15.85 | $16.20 | $16.20 | 14,597,050 |
| 2024-10-22 | $16.30 | $16.30 | $15.90 | $16.05 | $16.05 | 14,827,940 |
| 2024-10-21 | $16.05 | $16.55 | $16.05 | $16.30 | $16.30 | 20,003,550 |
| 2024-10-18 | $15.53 | $16.35 | $15.41 | $16.00 | $16.00 | 18,361,020 |
| 2024-10-17 | $15.61 | $16.02 | $15.57 | $15.61 | $15.61 | 12,999,250 |
| 2024-10-16 | $15.25 | $15.72 | $15.18 | $15.49 | $15.49 | 8,389,110 |
| 2024-10-15 | $15.73 | $15.97 | $15.40 | $15.46 | $15.46 | 12,154,090 |
| 2024-10-14 | $15.40 | $15.77 | $14.91 | $15.75 | $15.75 | 16,570,130 |
| 2024-10-11 | $16.25 | $16.34 | $15.05 | $15.27 | $15.27 | 20,394,660 |
| 2024-10-10 | $17.03 | $17.28 | $16.21 | $16.31 | $16.31 | 26,329,100 |
| 2024-10-09 | $17.07 | $17.23 | $16.11 | $16.11 | $16.11 | 26,068,060 |
| 2024-10-08 | $17.69 | $17.69 | $16.30 | $17.65 | $17.65 | 34,728,480 |
| 2024-09-30 | $15.43 | $16.08 | $15.26 | $16.08 | $16.08 | 28,393,460 |
| 2024-09-27 | $13.97 | $14.73 | $13.96 | $14.62 | $14.62 | 11,842,830 |
| 2024-09-26 | $13.47 | $13.97 | $13.36 | $13.88 | $13.88 | 13,099,130 |
| 2024-09-25 | $13.55 | $13.88 | $13.44 | $13.48 | $13.48 | 9,285,630 |
| 2024-09-24 | $13.27 | $13.58 | $13.15 | $13.50 | $13.50 | 8,507,080 |
| 2024-09-23 | $13.60 | $13.60 | $13.20 | $13.24 | $13.24 | 8,178,720 |
| 2024-09-20 | $13.38 | $13.64 | $13.36 | $13.55 | $13.55 | 6,253,370 |
| 2024-09-19 | $13.06 | $13.43 | $12.97 | $13.36 | $13.36 | 5,611,530 |
| 2024-09-18 | $13.15 | $13.22 | $12.91 | $13.04 | $13.04 | 4,211,730 |
| 2024-09-13 | $13.24 | $13.32 | $13.12 | $13.16 | $13.16 | 3,963,270 |
| 2024-09-12 | $13.22 | $13.41 | $13.20 | $13.24 | $13.24 | 5,155,760 |
| 2024-09-11 | $13.13 | $13.25 | $13.08 | $13.21 | $13.21 | 3,883,090 |
| 2024-09-10 | $12.92 | $13.29 | $12.75 | $13.18 | $13.18 | 5,376,410 |
| 2024-09-09 | $12.82 | $13.00 | $12.75 | $12.90 | $12.90 | 3,509,400 |
| 2024-09-06 | $13.02 | $13.10 | $12.80 | $12.94 | $12.94 | 4,932,610 |
| 2024-09-05 | $12.82 | $13.08 | $12.82 | $13.02 | $13.02 | 4,371,680 |
| 2024-09-04 | $12.77 | $12.92 | $12.68 | $12.83 | $12.83 | 3,322,750 |
| 2024-09-03 | $12.68 | $12.88 | $12.63 | $12.87 | $12.87 | 4,180,130 |
| 2024-09-02 | $12.81 | $12.93 | $12.64 | $12.65 | $12.65 | 5,537,460 |
| 2024-08-30 | $12.60 | $12.99 | $12.59 | $12.83 | $12.83 | 7,535,660 |
| 2024-08-29 | $12.14 | $12.66 | $12.10 | $12.59 | $12.59 | 7,444,470 |
| 2024-08-28 | $12.10 | $12.60 | $11.98 | $12.32 | $12.32 | 7,449,760 |
| 2024-08-27 | $12.15 | $12.38 | $12.06 | $12.20 | $12.20 | 4,361,370 |
| 2024-08-26 | $12.09 | $12.19 | $11.96 | $12.17 | $12.17 | 3,014,720 |
| 2024-08-23 | $11.77 | $12.18 | $11.75 | $12.09 | $12.09 | 4,234,620 |
| 2024-08-22 | $12.11 | $12.35 | $11.76 | $11.83 | $11.83 | 4,997,450 |
| 2024-08-21 | $12.27 | $12.37 | $12.06 | $12.09 | $12.09 | 3,363,080 |
| 2024-08-20 | $12.59 | $12.59 | $12.22 | $12.28 | $12.28 | 3,481,780 |
| 2024-08-19 | $12.36 | $12.66 | $12.34 | $12.56 | $12.56 | 3,366,090 |
| 2024-08-16 | $12.48 | $12.53 | $12.37 | $12.37 | $12.37 | 2,728,780 |
| 2024-08-15 | $12.28 | $12.60 | $12.20 | $12.44 | $12.44 | 4,956,640 |
| 2024-08-14 | $12.40 | $12.40 | $12.24 | $12.29 | $12.29 | 2,255,980 |
| 2024-08-13 | $12.34 | $12.45 | $12.20 | $12.36 | $12.36 | 2,602,300 |
| 2024-08-12 | $12.43 | $12.53 | $12.31 | $12.35 | $12.35 | 2,756,060 |
| 2024-08-09 | $12.72 | $12.84 | $12.52 | $12.53 | $12.53 | 2,909,740 |
| 2024-08-08 | $12.64 | $12.74 | $12.38 | $12.67 | $12.67 | 3,733,260 |
| 2024-08-07 | $12.72 | $12.87 | $12.68 | $12.68 | $12.68 | 3,568,310 |
| 2024-08-06 | $12.69 | $12.86 | $12.53 | $12.77 | $12.77 | 4,774,650 |
| 2024-08-05 | $12.74 | $13.06 | $12.52 | $12.52 | $12.52 | 5,591,770 |
| 2024-08-02 | $13.20 | $13.30 | $12.88 | $12.91 | $12.91 | 5,045,180 |
| 2024-08-01 | $13.16 | $13.34 | $13.14 | $13.26 | $13.26 | 7,637,020 |
| 2024-07-31 | $12.58 | $13.15 | $12.57 | $13.13 | $13.13 | 8,368,500 |
| 2024-07-30 | $12.50 | $12.74 | $12.35 | $12.68 | $12.68 | 4,175,400 |
| 2024-07-29 | $12.41 | $12.61 | $12.32 | $12.53 | $12.53 | 3,482,130 |
| 2024-07-26 | $12.28 | $12.47 | $12.26 | $12.42 | $12.42 | 3,073,100 |
| 2024-07-25 | $12.14 | $12.46 | $12.12 | $12.30 | $12.30 | 3,152,460 |
| 2024-07-24 | $12.42 | $12.60 | $12.25 | $12.27 | $12.27 | 4,019,010 |
| 2024-07-23 | $12.72 | $12.73 | $12.40 | $12.42 | $12.42 | 3,625,270 |
| 2024-07-22 | $12.65 | $12.80 | $12.60 | $12.71 | $12.71 | 4,417,830 |
| 2024-07-19 | $12.35 | $12.73 | $12.26 | $12.63 | $12.63 | 4,806,320 |
| 2024-07-18 | $12.40 | $12.46 | $12.08 | $12.38 | $12.38 | 4,468,750 |
| 2024-07-17 | $12.58 | $12.78 | $12.52 | $12.52 | $12.52 | 3,833,270 |
| 2024-07-16 | $12.33 | $12.63 | $12.28 | $12.56 | $12.56 | 3,570,670 |
| 2024-07-15 | $12.61 | $12.64 | $12.32 | $12.39 | $12.39 | 3,093,530 |
| 2024-07-12 | $12.81 | $12.85 | $12.64 | $12.70 | $12.70 | 2,776,640 |
| 2024-07-11 | $12.75 | $12.91 | $12.67 | $12.86 | $12.86 | 4,943,090 |
| 2024-07-10 | $12.52 | $12.71 | $12.41 | $12.55 | $12.55 | 3,358,510 |
| 2024-07-09 | $12.16 | $12.54 | $12.04 | $12.53 | $12.53 | 4,417,950 |
| 2024-07-08 | $12.61 | $12.61 | $12.16 | $12.20 | $12.20 | 3,738,100 |
| 2024-07-05 | $12.40 | $12.68 | $12.28 | $12.61 | $12.61 | 3,890,780 |
| 2024-07-04 | $12.71 | $12.81 | $12.40 | $12.42 | $12.42 | 4,198,630 |
| 2024-07-03 | $12.94 | $12.97 | $12.68 | $12.72 | $12.72 | 3,107,050 |
| 2024-07-02 | $12.70 | $13.07 | $12.70 | $12.95 | $12.95 | 5,272,750 |
| 2024-07-01 | $12.71 | $12.78 | $12.44 | $12.74 | $12.74 | 3,705,480 |
| 2024-06-28 | $12.69 | $13.02 | $12.65 | $12.71 | $12.71 | 4,555,810 |
| 2024-06-27 | $12.97 | $13.26 | $12.72 | $12.72 | $12.72 | 4,910,160 |
| 2024-06-26 | $12.15 | $13.07 | $12.12 | $12.98 | $12.98 | 7,023,940 |
| 2024-06-25 | $12.21 | $12.37 | $12.03 | $12.15 | $12.15 | 4,251,360 |
| 2024-06-24 | $12.71 | $12.76 | $12.25 | $12.25 | $12.25 | 4,998,350 |
| 2024-06-21 | $12.80 | $12.98 | $12.63 | $12.80 | $12.80 | 3,122,460 |
| 2024-06-20 | $17.30 | $17.38 | $16.75 | $16.80 | $16.80 | 4,560,870 |
| 2024-06-19 | $17.71 | $17.80 | $17.36 | $17.38 | $17.38 | 3,437,160 |
| 2024-06-18 | $17.34 | $17.68 | $17.29 | $17.63 | $17.63 | 3,480,600 |
| 2024-06-17 | $17.38 | $17.43 | $17.11 | $17.36 | $17.36 | 3,900,910 |
| 2024-06-14 | $17.24 | $17.45 | $17.11 | $17.37 | $17.37 | 3,922,830 |
| 2024-06-13 | $17.28 | $17.41 | $17.18 | $17.22 | $17.22 | 3,674,490 |
| 2024-06-12 | $16.98 | $17.34 | $16.89 | $17.22 | $17.22 | 3,546,880 |
| 2024-06-11 | $16.42 | $16.95 | $16.36 | $16.93 | $16.93 | 3,263,660 |
| 2024-06-07 | $16.58 | $16.77 | $16.38 | $16.61 | $16.61 | 2,835,260 |
| 2024-06-06 | $17.01 | $17.19 | $16.33 | $16.46 | $16.46 | 5,110,450 |
| 2024-06-05 | $17.00 | $17.25 | $16.95 | $16.98 | $16.98 | 2,987,400 |
| 2024-06-04 | $17.17 | $17.35 | $16.79 | $17.09 | $17.09 | 4,199,960 |
| 2024-06-03 | $17.55 | $17.55 | $17.10 | $17.27 | $17.27 | 3,004,910 |
| 2024-05-31 | $17.31 | $17.62 | $17.31 | $17.55 | $17.55 | 2,763,630 |
| 2024-05-30 | $17.26 | $17.44 | $17.01 | $17.31 | $17.31 | 2,487,720 |
| 2024-05-29 | $17.30 | $17.49 | $17.21 | $17.30 | $17.30 | 2,216,310 |
| 2024-05-28 | $17.55 | $17.76 | $17.30 | $17.32 | $17.32 | 3,137,610 |
| 2024-05-27 | $17.44 | $17.63 | $17.13 | $17.62 | $17.62 | 3,539,760 |
| 2024-05-24 | $17.77 | $17.93 | $17.43 | $17.44 | $17.44 | 3,632,790 |
| 2024-05-23 | $18.22 | $18.23 | $17.74 | $17.78 | $17.78 | 4,487,670 |
| 2024-05-22 | $18.24 | $18.25 | $18.02 | $18.22 | $18.22 | 3,290,280 |
| 2024-05-21 | $18.30 | $18.33 | $18.10 | $18.15 | $18.15 | 2,879,110 |
| 2024-05-20 | $18.28 | $18.50 | $18.05 | $18.34 | $18.34 | 4,669,890 |
| 2024-05-17 | $17.99 | $18.31 | $17.77 | $18.29 | $18.29 | 5,117,350 |
| 2024-05-16 | $18.06 | $18.24 | $17.94 | $17.99 | $17.99 | 4,281,530 |
| 2024-05-15 | $18.14 | $18.19 | $17.84 | $17.90 | $17.90 | 2,730,140 |
| 2024-05-14 | $17.84 | $18.22 | $17.84 | $18.16 | $18.16 | 3,693,190 |
| 2024-05-13 | $18.01 | $18.07 | $17.52 | $17.84 | $17.84 | 4,429,320 |
| 2024-05-10 | $18.47 | $18.53 | $18.01 | $18.22 | $18.22 | 4,494,160 |
| 2024-05-09 | $18.19 | $18.50 | $18.13 | $18.42 | $18.42 | 4,184,530 |
| 2024-05-08 | $18.76 | $18.76 | $18.13 | $18.19 | $18.19 | 5,096,270 |
| 2024-05-07 | $18.80 | $18.99 | $18.60 | $18.75 | $18.75 | 4,964,300 |
| 2024-05-06 | $19.09 | $19.20 | $18.73 | $18.83 | $18.83 | 6,915,040 |
| 2024-04-30 | $18.95 | $18.99 | $18.48 | $18.83 | $18.83 | 8,080,120 |
| 2024-04-29 | $18.38 | $18.86 | $18.38 | $18.79 | $18.79 | 7,920,870 |
| 2024-04-26 | $17.74 | $18.49 | $17.73 | $18.30 | $18.30 | 8,118,990 |
| 2024-04-25 | $17.75 | $17.94 | $17.59 | $17.70 | $17.70 | 4,461,360 |
| 2024-04-24 | $17.28 | $17.88 | $17.18 | $17.86 | $17.86 | 6,698,820 |
| 2024-04-23 | $17.23 | $17.49 | $17.08 | $17.10 | $17.10 | 3,368,370 |
| 2024-04-22 | $17.35 | $17.45 | $16.69 | $17.23 | $17.23 | 5,238,790 |
| 2024-04-19 | $18.03 | $18.10 | $17.40 | $17.50 | $17.50 | 7,114,310 |
| 2024-04-18 | $18.32 | $18.37 | $17.92 | $18.14 | $18.14 | 7,084,470 |
| 2024-04-17 | $17.61 | $18.44 | $17.60 | $18.44 | $18.44 | 10,691,430 |
| 2024-04-16 | $17.40 | $18.14 | $17.36 | $17.62 | $17.62 | 9,901,230 |
| 2024-04-15 | $17.55 | $17.85 | $17.03 | $17.64 | $17.64 | 7,159,680 |
| 2024-04-12 | $17.50 | $17.89 | $17.46 | $17.55 | $17.55 | 4,989,390 |
| 2024-04-11 | $17.06 | $17.66 | $17.05 | $17.45 | $17.45 | 5,113,300 |
| 2024-04-10 | $17.79 | $17.80 | $17.04 | $17.22 | $17.22 | 6,307,810 |
| 2024-04-09 | $17.68 | $17.84 | $17.54 | $17.78 | $17.78 | 5,018,030 |
| 2024-04-08 | $18.20 | $18.20 | $17.66 | $17.68 | $17.68 | 7,751,050 |
| 2024-04-03 | $18.90 | $18.90 | $18.20 | $18.22 | $18.22 | 8,947,300 |
| 2024-04-02 | $19.57 | $19.61 | $18.80 | $18.94 | $18.94 | 10,709,910 |
| 2024-04-01 | $19.28 | $19.69 | $19.15 | $19.63 | $19.63 | 8,892,410 |
| 2024-03-29 | $19.60 | $19.77 | $18.90 | $19.25 | $19.25 | 10,715,590 |
| 2024-03-28 | $18.60 | $20.11 | $18.60 | $19.80 | $19.80 | 17,779,650 |
| 2024-03-27 | $20.00 | $20.20 | $18.92 | $18.92 | $18.92 | 22,254,990 |
| 2024-03-26 | $20.55 | $21.68 | $20.40 | $21.02 | $21.02 | 25,053,180 |
| 2024-03-25 | $21.74 | $22.99 | $20.88 | $20.89 | $20.89 | 36,219,620 |
| 2024-03-22 | $20.00 | $21.25 | $19.78 | $20.90 | $20.90 | 27,060,610 |
| 2024-03-21 | $19.80 | $20.12 | $19.70 | $19.92 | $19.92 | 14,258,510 |
| 2024-03-20 | $19.36 | $19.87 | $19.35 | $19.65 | $19.65 | 12,402,910 |
| 2024-03-19 | $19.20 | $19.87 | $19.10 | $19.42 | $19.42 | 11,858,790 |
| 2024-03-18 | $19.17 | $19.30 | $18.95 | $19.30 | $19.30 | 8,224,560 |
| 2024-03-15 | $18.95 | $19.09 | $18.65 | $19.07 | $19.07 | 7,535,420 |
| 2024-03-14 | $19.28 | $19.45 | $18.78 | $19.05 | $19.05 | 9,679,850 |
| 2024-03-13 | $19.60 | $19.90 | $19.21 | $19.52 | $19.52 | 12,171,630 |
| 2024-03-12 | $19.50 | $20.00 | $19.14 | $19.75 | $19.75 | 18,332,780 |
| 2024-03-11 | $18.88 | $19.26 | $18.73 | $19.25 | $19.25 | 9,510,990 |
| 2024-03-08 | $18.80 | $19.49 | $18.48 | $19.30 | $19.30 | 11,442,020 |
| 2024-03-07 | $19.06 | $19.39 | $18.75 | $18.80 | $18.80 | 9,571,680 |
| 2024-03-06 | $19.05 | $19.26 | $18.60 | $19.02 | $19.02 | 9,165,040 |
| 2024-03-05 | $19.24 | $19.45 | $18.92 | $19.12 | $19.12 | 13,609,280 |
| 2024-03-04 | $19.72 | $20.32 | $19.28 | $19.58 | $19.58 | 22,099,280 |
| 2024-03-01 | $18.18 | $19.76 | $18.02 | $19.70 | $19.70 | 20,981,870 |
| 2024-02-29 | $17.30 | $18.27 | $17.28 | $18.20 | $18.20 | 9,149,850 |
| 2024-02-28 | $18.94 | $19.07 | $17.49 | $17.49 | $17.49 | 15,263,060 |
| 2024-02-27 | $17.75 | $18.92 | $17.61 | $18.92 | $18.92 | 14,074,880 |
| 2024-02-26 | $18.24 | $18.24 | $17.76 | $17.82 | $17.82 | 10,793,020 |
| 2024-02-23 | $17.90 | $18.28 | $17.73 | $18.25 | $18.25 | 12,708,620 |
| 2024-02-22 | $17.10 | $17.89 | $17.10 | $17.81 | $17.81 | 12,910,760 |
| 2024-02-21 | $16.70 | $17.29 | $16.60 | $16.76 | $16.76 | 7,789,050 |
| 2024-02-20 | $16.90 | $16.96 | $16.50 | $16.93 | $16.93 | 6,360,930 |
| 2024-02-19 | $17.02 | $17.25 | $16.56 | $16.96 | $16.96 | 9,039,050 |
| 2024-02-08 | $15.74 | $16.58 | $15.64 | $16.53 | $16.53 | 8,752,950 |
| 2024-02-07 | $15.00 | $15.95 | $14.87 | $15.63 | $15.63 | 9,521,250 |
| 2024-02-06 | $13.50 | $15.10 | $13.40 | $14.87 | $14.87 | 7,491,630 |
| 2024-02-05 | $14.81 | $14.98 | $13.50 | $13.85 | $13.85 | 8,764,240 |
| 2024-02-02 | $15.59 | $16.07 | $14.36 | $15.00 | $15.00 | 6,817,640 |
| 2024-02-01 | $15.67 | $16.12 | $15.12 | $15.64 | $15.64 | 5,652,010 |
| 2024-01-31 | $16.56 | $16.70 | $15.62 | $15.74 | $15.74 | 6,506,830 |
| 2024-01-30 | $17.00 | $17.34 | $16.65 | $16.73 | $16.73 | 5,086,470 |
| 2024-01-29 | $17.89 | $18.03 | $17.25 | $17.28 | $17.28 | 7,304,120 |
| 2024-01-26 | $17.68 | $18.24 | $17.58 | $17.82 | $17.82 | 9,559,950 |
| 2024-01-25 | $16.77 | $17.79 | $16.62 | $17.71 | $17.71 | 9,982,510 |
| 2024-01-24 | $16.39 | $16.90 | $16.00 | $16.83 | $16.83 | 6,430,770 |
| 2024-01-23 | $15.86 | $16.35 | $15.73 | $16.21 | $16.21 | 4,490,140 |
| 2024-01-22 | $16.91 | $17.12 | $15.81 | $15.95 | $15.95 | 4,795,710 |
| 2024-01-19 | $17.20 | $17.36 | $16.94 | $16.96 | $16.96 | 3,757,330 |
| 2024-01-18 | $16.99 | $17.33 | $16.66 | $17.28 | $17.28 | 5,511,960 |
| 2024-01-17 | $17.75 | $17.81 | $17.19 | $17.19 | $17.19 | 3,650,290 |
| 2024-01-16 | $17.75 | $17.79 | $17.40 | $17.78 | $17.78 | 4,614,550 |
| 2024-01-15 | $17.89 | $18.06 | $17.71 | $17.80 | $17.80 | 3,535,430 |
| 2024-01-12 | $18.33 | $18.43 | $17.99 | $18.02 | $18.02 | 4,758,080 |
| 2024-01-11 | $18.38 | $18.58 | $18.08 | $18.46 | $18.46 | 6,663,610 |
| 2024-01-10 | $18.03 | $18.21 | $17.67 | $18.02 | $18.02 | 3,784,140 |
| 2024-01-09 | $18.26 | $18.38 | $17.81 | $18.13 | $18.13 | 4,989,320 |
| 2024-01-08 | $18.71 | $18.74 | $18.15 | $18.16 | $18.16 | 6,062,940 |
| 2024-01-05 | $19.58 | $19.78 | $18.80 | $18.91 | $18.91 | 6,852,250 |
| 2024-01-04 | $19.50 | $19.52 | $19.15 | $19.25 | $19.25 | 4,570,240 |
| 2024-01-03 | $19.43 | $19.63 | $19.15 | $19.40 | $19.40 | 4,029,790 |
| 2024-01-02 | $19.88 | $19.93 | $19.56 | $19.59 | $19.59 | 3,779,490 |
| 2024-01-01 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2023-12-29 | $19.49 | $19.90 | $19.48 | $19.82 | $19.82 | 5,181,040 |
| 2023-12-28 | $19.27 | $19.62 | $18.86 | $19.47 | $19.47 | 5,724,890 |
| 2023-12-27 | $18.76 | $19.58 | $18.76 | $19.27 | $19.27 | 6,210,770 |
| 2023-12-26 | $19.18 | $19.25 | $18.56 | $18.69 | $18.69 | 4,611,580 |
| 2023-12-25 | $19.40 | $19.59 | $18.99 | $19.18 | $19.18 | 3,774,320 |
| 2023-12-22 | $19.99 | $20.01 | $19.35 | $19.47 | $19.47 | 5,423,100 |
| 2023-12-21 | $19.68 | $20.20 | $19.52 | $20.02 | $20.02 | 5,098,510 |
| 2023-12-20 | $20.55 | $20.60 | $19.77 | $19.78 | $19.78 | 4,965,470 |
| 2023-12-19 | $20.16 | $20.68 | $20.14 | $20.54 | $20.54 | 3,800,200 |
| 2023-12-18 | $20.66 | $21.03 | $20.31 | $20.38 | $20.38 | 5,004,050 |
| 2023-12-15 | $20.92 | $21.08 | $20.44 | $20.65 | $20.65 | 4,878,990 |
| 2023-12-14 | $21.28 | $21.49 | $20.82 | $20.92 | $20.92 | 6,081,840 |
| 2023-12-13 | $21.21 | $21.41 | $21.07 | $21.10 | $21.10 | 5,734,600 |
| 2023-12-12 | $21.21 | $21.44 | $21.10 | $21.20 | $21.20 | 6,514,290 |
| 2023-12-11 | $20.72 | $21.22 | $20.54 | $21.21 | $21.21 | 7,577,990 |
| 2023-12-08 | $20.80 | $21.09 | $20.55 | $20.85 | $20.85 | 9,012,240 |
| 2023-12-07 | $20.00 | $20.79 | $19.91 | $20.65 | $20.65 | 7,766,770 |
| 2023-12-06 | $19.92 | $20.28 | $19.61 | $19.99 | $19.99 | 3,591,240 |
| 2023-12-05 | $20.69 | $20.69 | $19.94 | $19.97 | $19.97 | 4,411,810 |
| 2023-12-04 | $20.60 | $21.06 | $20.58 | $20.69 | $20.69 | 5,371,400 |
| 2023-12-01 | $19.95 | $20.69 | $19.90 | $20.58 | $20.58 | 4,801,640 |
| 2023-11-30 | $20.17 | $20.22 | $19.75 | $19.97 | $19.97 | 3,324,890 |
| 2023-11-29 | $20.44 | $20.44 | $20.10 | $20.17 | $20.17 | 3,592,930 |
| 2023-11-28 | $20.50 | $20.63 | $20.24 | $20.43 | $20.43 | 4,027,670 |
| 2023-11-27 | $20.41 | $20.81 | $20.35 | $20.50 | $20.50 | 4,351,140 |
| 2023-11-24 | $20.91 | $20.97 | $20.22 | $20.33 | $20.33 | 5,289,820 |
| 2023-11-23 | $20.96 | $20.96 | $20.44 | $20.91 | $20.91 | 4,823,130 |
| 2023-11-22 | $21.01 | $21.32 | $20.88 | $20.88 | $20.88 | 5,073,950 |
| 2023-11-21 | $21.44 | $21.45 | $21.01 | $21.13 | $21.13 | 5,395,950 |
| 2023-11-20 | $21.26 | $21.48 | $21.16 | $21.44 | $21.44 | 5,409,810 |
| 2023-11-17 | $21.24 | $21.42 | $21.05 | $21.24 | $21.24 | 5,254,740 |
| 2023-11-16 | $21.29 | $21.58 | $21.18 | $21.31 | $21.31 | 5,444,960 |
| 2023-11-15 | $21.66 | $21.76 | $21.23 | $21.34 | $21.34 | 7,689,680 |
| 2023-11-14 | $21.17 | $21.53 | $21.05 | $21.53 | $21.53 | 8,778,030 |
| 2023-11-13 | $20.65 | $21.18 | $20.51 | $21.08 | $21.08 | 7,244,280 |
| 2023-11-10 | $20.70 | $20.89 | $20.44 | $20.56 | $20.56 | 4,599,560 |
| 2023-11-09 | $20.79 | $21.13 | $20.66 | $20.87 | $20.87 | 6,230,780 |
| 2023-11-08 | $20.86 | $21.08 | $20.65 | $20.81 | $20.81 | 8,156,750 |
| 2023-11-07 | $20.42 | $20.88 | $20.29 | $20.78 | $20.78 | 7,437,900 |
| 2023-11-06 | $19.88 | $20.45 | $19.88 | $20.43 | $20.43 | 6,709,950 |
| 2023-11-03 | $19.42 | $19.89 | $19.42 | $19.75 | $19.75 | 4,135,040 |
| 2023-11-02 | $19.75 | $19.90 | $19.48 | $19.48 | $19.48 | 3,677,700 |
| 2023-11-01 | $19.87 | $20.03 | $19.64 | $19.65 | $19.65 | 3,495,850 |
| 2023-10-31 | $20.03 | $20.12 | $19.72 | $19.86 | $19.86 | 4,304,940 |
| 2023-10-30 | $19.80 | $20.12 | $19.72 | $20.02 | $20.02 | 6,148,590 |
| 2023-10-27 | $19.84 | $19.93 | $19.47 | $19.77 | $19.77 | 5,690,200 |
| 2023-10-26 | $19.45 | $20.05 | $19.42 | $19.89 | $19.89 | 6,500,240 |
| 2023-10-25 | $18.95 | $20.07 | $18.85 | $19.66 | $19.66 | 8,871,200 |
| 2023-10-24 | $18.63 | $19.13 | $18.45 | $18.84 | $18.84 | 5,092,440 |
| 2023-10-23 | $19.00 | $19.06 | $18.32 | $18.43 | $18.43 | 5,019,570 |
| 2023-10-20 | $19.67 | $19.88 | $18.90 | $18.93 | $18.93 | 6,752,500 |
| 2023-10-19 | $19.90 | $20.26 | $19.65 | $19.69 | $19.69 | 5,486,140 |
| 2023-10-18 | $20.34 | $20.40 | $19.52 | $20.00 | $20.00 | 7,456,320 |
| 2023-10-17 | $20.40 | $20.67 | $20.25 | $20.52 | $20.52 | 3,799,800 |
| 2023-10-16 | $20.55 | $20.60 | $20.18 | $20.39 | $20.39 | 3,915,510 |
| 2023-10-13 | $20.70 | $20.84 | $20.44 | $20.54 | $20.54 | 4,040,450 |
| 2023-10-12 | $21.12 | $21.37 | $20.82 | $20.91 | $20.91 | 4,143,010 |
| 2023-10-11 | $20.84 | $21.23 | $20.55 | $20.97 | $20.97 | 6,698,440 |
| 2023-10-10 | $20.66 | $20.96 | $20.65 | $20.84 | $20.84 | 5,891,300 |
| 2023-10-09 | $20.56 | $20.66 | $20.29 | $20.55 | $20.55 | 5,077,850 |
| 2023-09-28 | $20.66 | $20.83 | $20.45 | $20.59 | $20.59 | 4,948,300 |
| 2023-09-27 | $20.61 | $20.84 | $20.53 | $20.64 | $20.64 | 3,279,380 |
| 2023-09-26 | $20.35 | $20.93 | $20.34 | $20.69 | $20.69 | 3,967,020 |
| 2023-09-25 | $20.68 | $20.85 | $20.43 | $20.54 | $20.54 | 4,773,200 |
| 2023-09-22 | $19.85 | $20.72 | $19.82 | $20.67 | $20.67 | 7,150,920 |
| 2023-09-21 | $19.82 | $20.22 | $19.80 | $20.00 | $20.00 | 3,900,010 |
| 2023-09-20 | $20.35 | $20.53 | $19.93 | $19.99 | $19.99 | 6,325,660 |
| 2023-09-19 | $21.31 | $21.31 | $20.30 | $20.34 | $20.34 | 9,553,870 |
| 2023-09-18 | $21.31 | $21.35 | $20.98 | $21.31 | $21.31 | 4,174,220 |
| 2023-09-15 | $21.66 | $21.69 | $21.30 | $21.35 | $21.35 | 3,696,690 |
| 2023-09-14 | $21.59 | $21.80 | $21.40 | $21.52 | $21.52 | 4,170,950 |
| 2023-09-13 | $22.30 | $22.30 | $21.50 | $21.66 | $21.66 | 7,236,190 |
| 2023-09-12 | $22.40 | $22.57 | $22.26 | $22.31 | $22.31 | 4,822,310 |
| 2023-09-11 | $22.01 | $22.74 | $21.80 | $22.44 | $22.44 | 8,247,180 |
| 2023-09-08 | $21.90 | $22.11 | $21.60 | $21.96 | $21.96 | 6,932,450 |
| 2023-09-07 | $22.58 | $22.66 | $22.02 | $22.06 | $22.06 | 6,493,780 |
| 2023-09-06 | $22.45 | $22.57 | $21.89 | $22.50 | $22.50 | 8,127,850 |
| 2023-09-05 | $22.86 | $23.09 | $22.56 | $22.60 | $22.60 | 9,057,620 |
| 2023-09-04 | $22.51 | $22.85 | $22.28 | $22.83 | $22.83 | 8,853,140 |
| 2023-09-01 | $22.81 | $22.90 | $22.49 | $22.51 | $22.51 | 6,547,270 |
| 2023-08-31 | $23.00 | $23.15 | $22.76 | $22.84 | $22.84 | 8,244,980 |
| 2023-08-30 | $22.60 | $23.24 | $22.48 | $23.09 | $23.09 | 14,781,770 |
| 2023-08-29 | $21.51 | $22.79 | $21.48 | $22.59 | $22.59 | 12,886,250 |
| 2023-08-28 | $22.85 | $23.00 | $21.50 | $21.60 | $21.60 | 11,706,350 |
| 2023-08-25 | $22.52 | $22.73 | $21.41 | $21.53 | $21.53 | 12,886,920 |
| 2023-08-24 | $22.98 | $23.26 | $22.58 | $22.86 | $22.86 | 12,444,610 |
| 2023-08-23 | $22.61 | $23.55 | $22.41 | $22.96 | $22.96 | 19,051,530 |
| 2023-08-22 | $21.95 | $22.82 | $21.77 | $22.73 | $22.73 | 13,707,440 |
| 2023-08-21 | $21.48 | $22.12 | $21.39 | $21.51 | $21.51 | 8,101,180 |
| 2023-08-18 | $21.80 | $22.10 | $21.28 | $21.29 | $21.29 | 5,259,270 |
| 2023-08-17 | $21.49 | $21.94 | $20.97 | $21.79 | $21.79 | 6,805,320 |
| 2023-08-16 | $22.49 | $22.68 | $21.53 | $21.62 | $21.62 | 9,899,240 |
| 2023-08-15 | $22.78 | $22.83 | $22.09 | $22.31 | $22.31 | 5,420,890 |
| 2023-08-14 | $22.19 | $22.84 | $22.02 | $22.76 | $22.76 | 6,090,580 |
| 2023-08-11 | $23.01 | $23.14 | $22.31 | $22.33 | $22.33 | 5,541,010 |
| 2023-08-10 | $23.14 | $23.20 | $22.82 | $22.94 | $22.94 | 4,603,680 |
| 2023-08-09 | $23.21 | $23.59 | $23.01 | $23.03 | $23.03 | 7,348,720 |
| 2023-08-08 | $23.25 | $23.53 | $23.15 | $23.26 | $23.26 | 7,478,420 |
| 2023-08-07 | $22.97 | $23.45 | $22.92 | $23.40 | $23.40 | 10,935,270 |
| 2023-08-04 | $22.26 | $23.14 | $22.23 | $22.98 | $22.98 | 12,452,190 |
| 2023-08-03 | $22.10 | $22.38 | $22.10 | $22.25 | $22.25 | 3,060,820 |
| 2023-08-02 | $22.29 | $22.33 | $22.10 | $22.25 | $22.25 | 2,910,500 |
| 2023-08-01 | $22.32 | $22.51 | $22.08 | $22.34 | $22.34 | 4,600,330 |
| 2023-07-31 | $22.12 | $22.69 | $21.96 | $22.43 | $22.43 | 6,624,950 |
| 2023-07-28 | $21.89 | $22.21 | $21.50 | $22.08 | $22.08 | 6,746,230 |
| 2023-07-27 | $22.25 | $22.39 | $21.91 | $22.00 | $22.00 | 5,116,270 |
| 2023-07-26 | $22.85 | $22.85 | $22.27 | $22.31 | $22.31 | 5,932,830 |
| 2023-07-25 | $22.58 | $22.90 | $22.58 | $22.85 | $22.85 | 5,951,940 |
| 2023-07-24 | $22.24 | $22.75 | $22.16 | $22.48 | $22.48 | 4,484,570 |
| 2023-07-21 | $22.30 | $22.47 | $22.07 | $22.24 | $22.24 | 3,727,760 |
| 2023-07-20 | $22.73 | $22.80 | $22.31 | $22.35 | $22.35 | 5,195,450 |
| 2023-07-19 | $22.79 | $22.99 | $22.66 | $22.80 | $22.80 | 4,723,230 |
| 2023-07-18 | $23.00 | $23.00 | $22.67 | $22.77 | $22.77 | 5,758,860 |
| 2023-07-17 | $22.97 | $23.19 | $22.81 | $22.91 | $22.91 | 7,799,830 |
| 2023-07-14 | $22.49 | $23.05 | $22.49 | $22.81 | $22.81 | 8,666,600 |
| 2023-07-13 | $21.76 | $22.64 | $21.76 | $22.49 | $22.49 | 9,016,460 |
| 2023-07-12 | $22.36 | $22.44 | $21.74 | $21.75 | $21.75 | 6,933,570 |
| 2023-07-11 | $22.46 | $22.57 | $22.31 | $22.44 | $22.44 | 3,958,690 |
| 2023-07-10 | $22.50 | $22.62 | $22.37 | $22.44 | $22.44 | 4,250,890 |
| 2023-07-07 | $22.55 | $22.60 | $21.92 | $22.32 | $22.32 | 6,948,930 |
| 2023-07-06 | $22.68 | $23.15 | $22.58 | $22.70 | $22.70 | 6,569,950 |
| 2023-07-05 | $23.26 | $23.26 | $22.63 | $22.67 | $22.67 | 8,078,350 |
| 2023-07-04 | $22.72 | $23.10 | $22.60 | $23.08 | $23.08 | 8,478,810 |
| 2023-07-03 | $22.66 | $23.10 | $22.07 | $22.85 | $22.85 | 11,009,650 |
| 2023-06-30 | $22.35 | $22.72 | $22.13 | $22.59 | $22.59 | 7,731,610 |
| 2023-06-29 | $22.24 | $22.59 | $22.18 | $22.46 | $22.46 | 8,640,550 |
| 2023-06-28 | $23.33 | $23.33 | $21.90 | $22.42 | $22.42 | 11,212,060 |
| 2023-06-27 | $23.11 | $23.53 | $23.11 | $23.31 | $23.31 | 8,135,540 |
| 2023-06-26 | $24.30 | $24.54 | $23.10 | $23.16 | $23.16 | 15,916,940 |
| 2023-06-21 | $25.67 | $25.74 | $24.78 | $24.78 | $24.78 | 14,216,560 |
| 2023-06-20 | $26.02 | $26.12 | $25.63 | $25.86 | $25.86 | 13,422,730 |
| 2023-06-19 | $25.89 | $26.42 | $25.73 | $26.23 | $26.23 | 20,378,810 |
| 2023-06-16 | $25.00 | $25.88 | $24.60 | $25.79 | $25.79 | 18,489,830 |
| 2023-06-15 | $25.44 | $25.80 | $25.00 | $25.03 | $25.03 | 13,417,760 |
| 2023-06-14 | $25.90 | $25.96 | $25.16 | $25.60 | $25.60 | 15,931,520 |
| 2023-06-13 | $25.06 | $26.14 | $24.65 | $25.85 | $25.85 | 19,607,200 |
| 2023-06-12 | $25.20 | $25.60 | $25.01 | $25.05 | $25.05 | 14,748,190 |
| 2023-06-09 | $24.81 | $25.45 | $24.59 | $25.30 | $25.30 | 17,101,370 |
| 2023-06-08 | $25.20 | $25.20 | $24.55 | $24.94 | $24.94 | 14,709,660 |
| 2023-06-07 | $23.88 | $25.45 | $23.69 | $25.24 | $25.24 | 24,656,760 |
| 2023-06-06 | $24.39 | $24.63 | $23.67 | $23.81 | $23.81 | 10,556,100 |
| 2023-06-05 | $24.33 | $24.69 | $24.05 | $24.46 | $24.46 | 10,126,680 |
| 2023-06-02 | $24.35 | $24.50 | $23.93 | $24.23 | $24.23 | 11,281,430 |
| 2023-06-01 | $24.15 | $24.48 | $23.82 | $24.09 | $24.09 | 11,848,510 |
| 2023-05-31 | $33.77 | $34.33 | $33.51 | $34.04 | $24.28 | 10,621,300 |
| 2023-05-30 | $32.29 | $33.52 | $31.65 | $33.51 | $23.90 | 10,113,810 |
| 2023-05-29 | $32.30 | $32.68 | $32.15 | $32.42 | $23.13 | 7,436,730 |
| 2023-05-26 | $31.33 | $32.12 | $31.20 | $32.06 | $22.87 | 6,891,790 |
| 2023-05-25 | $31.12 | $31.87 | $30.51 | $31.15 | $22.22 | 6,184,560 |
| 2023-05-24 | $31.13 | $31.57 | $30.90 | $31.10 | $22.19 | 4,463,420 |
| 2023-05-23 | $31.78 | $32.00 | $31.30 | $31.32 | $22.34 | 3,658,820 |
| 2023-05-22 | $32.00 | $32.30 | $31.50 | $31.84 | $22.71 | 4,454,260 |
| 2023-05-19 | $32.51 | $32.83 | $31.96 | $32.28 | $23.03 | 5,543,770 |
| 2023-05-18 | $31.78 | $32.68 | $31.58 | $32.47 | $23.16 | 7,646,520 |
| 2023-05-17 | $31.00 | $31.93 | $30.75 | $31.82 | $22.70 | 5,153,380 |
| 2023-05-16 | $32.46 | $32.49 | $31.34 | $31.42 | $22.41 | 5,729,040 |
| 2023-05-15 | $32.21 | $32.50 | $31.35 | $32.39 | $23.11 | 6,968,980 |
| 2023-05-12 | $32.85 | $33.33 | $32.33 | $32.36 | $23.08 | 5,429,780 |
| 2023-05-11 | $33.42 | $33.75 | $32.64 | $32.98 | $23.53 | 6,701,410 |
| 2023-05-10 | $33.94 | $34.46 | $32.98 | $33.45 | $23.86 | 8,408,600 |
| 2023-05-09 | $35.10 | $35.10 | $33.85 | $33.95 | $24.22 | 11,538,420 |
| 2023-05-08 | $34.89 | $35.52 | $34.15 | $35.15 | $25.07 | 13,550,250 |
| 2023-05-05 | $34.41 | $35.80 | $34.21 | $35.20 | $25.11 | 14,895,830 |
| 2023-05-04 | $34.44 | $35.00 | $33.59 | $34.52 | $24.63 | 14,283,630 |
| 2023-05-03 | $34.79 | $34.79 | $34.79 | $34.79 | $24.82 | 0 |
| 2023-05-02 | $34.79 | $34.79 | $34.79 | $34.79 | $24.82 | 0 |
| 2023-04-28 | $32.50 | $34.79 | $32.48 | $34.79 | $24.82 | 19,787,420 |
| 2023-04-27 | $31.10 | $32.19 | $30.99 | $31.63 | $22.56 | 10,010,920 |
| 2023-04-26 | $34.41 | $34.57 | $31.19 | $31.19 | $22.25 | 17,454,440 |
| 2023-04-25 | $34.90 | $35.38 | $33.56 | $34.66 | $24.72 | 10,581,210 |
| 2023-04-24 | $34.05 | $35.69 | $34.05 | $34.82 | $24.84 | 10,522,260 |
| 2023-04-21 | $36.36 | $36.56 | $33.96 | $33.98 | $24.24 | 14,322,680 |
| 2023-04-20 | $35.96 | $36.80 | $35.80 | $36.46 | $26.01 | 15,906,000 |
| 2023-04-19 | $34.90 | $35.97 | $34.77 | $35.13 | $25.06 | 12,631,630 |
| 2023-04-18 | $34.53 | $35.40 | $34.09 | $34.97 | $24.95 | 10,392,830 |
| 2023-04-17 | $35.02 | $35.05 | $33.90 | $34.53 | $24.63 | 11,026,210 |
| 2023-04-14 | $35.65 | $35.92 | $34.48 | $35.27 | $25.16 | 13,516,860 |
| 2023-04-13 | $37.10 | $37.10 | $35.55 | $35.65 | $25.43 | 16,422,930 |
| 2023-04-12 | $36.14 | $37.59 | $35.90 | $37.27 | $26.59 | 14,917,660 |
| 2023-04-11 | $36.37 | $37.05 | $35.33 | $36.13 | $25.77 | 14,718,510 |
| 2023-04-10 | $38.68 | $38.68 | $36.30 | $36.36 | $25.94 | 14,932,720 |
| 2023-04-07 | $38.56 | $39.20 | $37.81 | $38.88 | $27.74 | 16,310,130 |
| 2023-04-06 | $37.20 | $38.99 | $36.98 | $38.86 | $27.72 | 21,850,290 |
| 2023-04-05 | $37.48 | $37.48 | $37.48 | $37.48 | $26.74 | 0 |
| 2023-04-04 | $38.08 | $38.65 | $37.24 | $37.48 | $26.74 | 22,394,860 |
| 2023-04-03 | $35.99 | $38.38 | $35.72 | $37.98 | $27.09 | 24,583,450 |
| 2023-03-31 | $35.09 | $36.22 | $34.51 | $36.19 | $25.82 | 17,192,350 |
| 2023-03-30 | $36.48 | $36.81 | $34.93 | $35.08 | $25.02 | 22,549,570 |
| 2023-03-29 | $39.52 | $40.19 | $36.49 | $37.09 | $26.46 | 35,085,240 |
| 2023-03-28 | $40.50 | $40.85 | $38.10 | $38.45 | $27.43 | 30,743,290 |
| 2023-03-27 | $37.07 | $40.50 | $35.80 | $39.25 | $28.00 | 31,019,200 |
| 2023-03-24 | $36.88 | $37.89 | $35.88 | $37.06 | $26.44 | 22,106,260 |
| 2023-03-23 | $35.45 | $37.65 | $35.30 | $37.41 | $26.69 | 27,338,430 |
| 2023-03-22 | $33.91 | $35.81 | $33.30 | $35.69 | $25.46 | 23,475,600 |
| 2023-03-21 | $34.16 | $34.48 | $33.26 | $33.87 | $24.16 | 14,754,970 |
| 2023-03-20 | $34.78 | $36.95 | $33.88 | $33.90 | $24.18 | 25,693,290 |
| 2023-03-17 | $33.93 | $35.50 | $33.74 | $34.80 | $24.82 | 22,115,540 |
| 2023-03-16 | $33.76 | $34.17 | $33.08 | $33.54 | $23.93 | 15,637,010 |
| 2023-03-15 | $34.33 | $34.80 | $33.80 | $34.20 | $24.40 | 23,788,070 |
| 2023-03-14 | $34.50 | $34.50 | $33.28 | $33.74 | $24.07 | 29,299,110 |
| 2023-03-13 | $31.44 | $34.67 | $31.21 | $34.67 | $24.73 | 29,884,590 |
| 2023-03-10 | $30.97 | $32.09 | $30.73 | $31.52 | $31.52 | 17,148,700 |
| 2023-03-09 | $31.62 | $32.14 | $30.90 | $31.23 | $31.23 | 14,032,860 |
| 2023-03-08 | $30.53 | $32.65 | $30.44 | $31.74 | $31.74 | 23,845,080 |
| 2023-03-07 | $30.70 | $31.20 | $29.83 | $29.83 | $29.83 | 9,575,290 |
| 2023-03-06 | $31.14 | $31.29 | $30.68 | $30.74 | $30.74 | 9,195,880 |
| 2023-03-03 | $31.51 | $31.61 | $30.80 | $31.24 | $31.24 | 12,385,540 |
| 2023-03-02 | $31.50 | $32.31 | $31.30 | $31.93 | $31.93 | 16,319,170 |
| 2023-03-01 | $31.09 | $32.29 | $30.80 | $31.79 | $31.79 | 22,349,020 |
| 2023-02-28 | $31.31 | $32.07 | $30.50 | $31.16 | $31.16 | 18,828,600 |
| 2023-02-27 | $30.64 | $31.16 | $29.65 | $29.80 | $29.80 | 8,697,470 |
| 2023-02-24 | $29.65 | $31.50 | $29.51 | $30.79 | $30.79 | 11,833,940 |
| 2023-02-23 | $30.35 | $30.35 | $29.39 | $29.50 | $29.50 | 6,850,290 |
| 2023-02-22 | $29.98 | $30.75 | $29.46 | $30.41 | $30.41 | 8,658,110 |
| 2023-02-21 | $30.18 | $31.10 | $29.90 | $30.20 | $30.20 | 9,979,680 |
| 2023-02-20 | $29.03 | $30.25 | $28.93 | $30.13 | $30.13 | 10,222,890 |
| 2023-02-17 | $30.40 | $30.77 | $29.23 | $29.24 | $29.24 | 14,228,030 |
| 2023-02-16 | $31.25 | $31.98 | $30.10 | $30.44 | $30.44 | 17,523,100 |
| 2023-02-15 | $31.07 | $31.80 | $30.30 | $31.48 | $31.48 | 14,177,710 |
| 2023-02-14 | $31.46 | $32.10 | $30.60 | $30.76 | $30.76 | 12,260,730 |
| 2023-02-13 | $31.07 | $31.51 | $30.68 | $31.15 | $31.15 | 11,065,140 |
| 2023-02-10 | $32.36 | $32.72 | $30.77 | $31.08 | $31.08 | 17,852,480 |
| 2023-02-09 | $29.91 | $32.80 | $29.73 | $31.89 | $31.89 | 22,125,970 |
| 2023-02-08 | $30.00 | $30.66 | $29.82 | $29.86 | $29.86 | 13,296,170 |
| 2023-02-07 | $30.76 | $30.79 | $29.94 | $30.28 | $30.28 | 15,012,420 |
| 2023-02-06 | $30.50 | $31.68 | $29.50 | $31.05 | $31.05 | 24,317,150 |
| 2023-02-03 | $29.18 | $30.57 | $28.76 | $30.25 | $30.25 | 18,257,890 |
| 2023-02-02 | $28.69 | $29.77 | $28.46 | $29.34 | $29.34 | 15,210,350 |
| 2023-02-01 | $28.00 | $28.71 | $27.68 | $28.70 | $28.70 | 10,546,780 |
| 2023-01-31 | $28.08 | $28.40 | $27.89 | $27.92 | $27.92 | 9,488,310 |
| 2023-01-30 | $28.94 | $29.18 | $28.08 | $28.24 | $28.24 | 12,282,350 |
| 2023-01-20 | $28.05 | $28.58 | $27.73 | $28.20 | $28.20 | 12,770,440 |
| 2023-01-19 | $27.34 | $28.92 | $27.28 | $28.06 | $28.06 | 16,683,480 |
| 2023-01-18 | $26.90 | $27.88 | $26.86 | $27.55 | $27.55 | 15,714,480 |
| 2023-01-17 | $26.98 | $27.28 | $26.70 | $26.77 | $26.77 | 6,958,580 |
| 2023-01-16 | $27.26 | $27.50 | $27.04 | $27.12 | $27.12 | 12,002,020 |
| 2023-01-13 | $26.98 | $27.31 | $26.70 | $27.05 | $27.05 | 8,557,130 |
| 2023-01-12 | $26.96 | $27.21 | $26.56 | $26.80 | $26.80 | 8,723,240 |
| 2023-01-11 | $27.09 | $27.84 | $26.73 | $26.82 | $26.82 | 10,825,590 |
| 2023-01-10 | $27.26 | $27.43 | $26.77 | $27.08 | $27.08 | 9,433,580 |
| 2023-01-09 | $27.36 | $27.68 | $27.11 | $27.26 | $27.26 | 11,026,500 |
| 2023-01-06 | $27.51 | $27.72 | $27.12 | $27.13 | $27.13 | 11,705,070 |
| 2023-01-05 | $27.92 | $27.92 | $27.10 | $27.51 | $27.51 | 19,429,610 |
| 2023-01-04 | $26.70 | $28.18 | $26.42 | $27.72 | $27.72 | 40,131,380 |
| 2023-01-03 | $23.57 | $25.88 | $23.53 | $25.88 | $25.88 | 17,089,680 |
| 2023-01-02 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2022-12-30 | $23.62 | $24.09 | $23.43 | $23.53 | $23.53 | 6,286,030 |
| 2022-12-29 | $23.65 | $24.06 | $23.60 | $23.62 | $23.62 | 5,368,020 |
| 2022-12-28 | $24.62 | $24.62 | $23.69 | $23.78 | $23.78 | 7,015,820 |
| 2022-12-27 | $24.63 | $25.00 | $24.37 | $24.56 | $24.56 | 5,611,100 |
| 2022-12-26 | $24.67 | $25.37 | $24.45 | $24.70 | $24.70 | 11,686,480 |
| 2022-12-23 | $23.50 | $25.96 | $23.44 | $25.08 | $25.08 | 19,989,370 |
| 2022-12-22 | $23.82 | $24.40 | $23.00 | $23.60 | $23.60 | 8,676,120 |
| 2022-12-21 | $24.25 | $25.18 | $23.60 | $23.63 | $23.63 | 10,748,510 |
| 2022-12-20 | $26.70 | $26.98 | $24.64 | $24.68 | $24.68 | 16,488,660 |
| 2022-12-19 | $25.18 | $26.00 | $24.89 | $25.41 | $25.41 | 11,001,360 |
| 2022-12-16 | $24.86 | $25.30 | $24.51 | $24.84 | $24.84 | 4,377,130 |
| 2022-12-15 | $24.49 | $25.50 | $24.31 | $25.05 | $25.05 | 6,367,410 |
| 2022-12-14 | $24.60 | $25.04 | $24.40 | $24.49 | $24.49 | 2,947,010 |
| 2022-12-13 | $25.01 | $25.15 | $24.46 | $24.54 | $24.54 | 3,416,180 |
| 2022-12-12 | $24.39 | $25.32 | $24.29 | $25.02 | $25.02 | 5,319,050 |
| 2022-12-09 | $25.00 | $25.08 | $24.42 | $24.50 | $24.50 | 3,836,340 |
| 2022-12-08 | $25.38 | $25.44 | $24.71 | $24.78 | $24.78 | 4,641,850 |
| 2022-12-07 | $25.72 | $25.83 | $25.40 | $25.48 | $25.48 | 4,259,750 |
| 2022-12-06 | $26.31 | $26.59 | $25.77 | $25.86 | $25.86 | 6,372,980 |
| 2022-12-05 | $26.10 | $26.50 | $25.77 | $26.28 | $26.28 | 9,837,860 |
| 2022-12-01 | $24.22 | $24.87 | $24.21 | $24.81 | $24.81 | 5,942,080 |
| 2022-11-30 | $24.38 | $24.44 | $23.94 | $24.00 | $24.00 | 4,981,370 |
| 2022-11-29 | $23.82 | $24.65 | $23.81 | $24.64 | $24.64 | 4,849,850 |
| 2022-11-28 | $24.19 | $24.33 | $23.63 | $23.82 | $23.82 | 3,873,800 |
| 2022-11-25 | $24.50 | $24.81 | $24.19 | $24.19 | $24.19 | 3,755,570 |
| 2022-11-24 | $25.17 | $25.37 | $24.53 | $24.58 | $24.58 | 5,133,570 |
| 2022-11-23 | $25.60 | $25.79 | $24.62 | $25.20 | $25.20 | 6,130,630 |
| 2022-11-22 | $25.61 | $26.40 | $25.39 | $25.61 | $25.61 | 6,113,130 |
| 2022-11-21 | $25.52 | $25.98 | $25.16 | $25.79 | $25.79 | 5,791,390 |
| 2022-11-18 | $26.58 | $26.91 | $25.73 | $25.77 | $25.77 | 9,967,930 |
| 2022-11-17 | $26.40 | $26.85 | $25.94 | $26.67 | $26.67 | 10,984,610 |
| 2022-11-16 | $25.86 | $26.23 | $25.62 | $26.06 | $26.06 | 7,807,570 |
| 2022-11-15 | $25.32 | $26.00 | $25.18 | $25.98 | $25.98 | 10,128,990 |
| 2022-11-14 | $25.22 | $25.54 | $24.61 | $25.36 | $25.36 | 5,686,250 |
| 2022-11-11 | $25.50 | $26.18 | $25.08 | $25.08 | $25.08 | 9,856,520 |
| 2022-11-10 | $24.93 | $25.50 | $24.78 | $25.12 | $25.12 | 5,561,890 |
| 2022-11-09 | $25.45 | $25.49 | $25.00 | $25.08 | $25.08 | 5,400,950 |
| 2022-11-08 | $25.21 | $25.66 | $24.90 | $25.63 | $25.63 | 6,642,970 |
| 2022-11-07 | $25.00 | $25.80 | $24.88 | $25.41 | $25.41 | 7,112,760 |
| 2022-11-04 | $25.21 | $25.47 | $24.79 | $25.29 | $25.29 | 7,574,320 |
| 2022-11-03 | $25.75 | $25.95 | $25.05 | $25.17 | $25.17 | 10,284,990 |
| 2022-11-02 | $25.70 | $26.08 | $25.43 | $26.07 | $26.07 | 13,102,770 |
| 2022-11-01 | $27.08 | $27.28 | $25.58 | $25.91 | $25.91 | 21,234,400 |
| 2022-10-31 | $24.48 | $26.05 | $24.33 | $26.05 | $26.05 | 10,523,620 |
| 2022-10-28 | $24.30 | $24.55 | $23.63 | $23.68 | $23.68 | 4,511,380 |
| 2022-10-27 | $24.01 | $24.60 | $23.88 | $24.30 | $24.30 | 5,062,590 |
| 2022-10-26 | $22.84 | $24.14 | $22.84 | $23.97 | $23.97 | 5,943,530 |
| 2022-10-25 | $23.00 | $23.30 | $22.58 | $22.83 | $22.83 | 3,166,110 |
| 2022-10-24 | $23.38 | $23.95 | $22.90 | $23.10 | $23.10 | 3,534,530 |
| 2022-10-21 | $23.34 | $23.66 | $23.04 | $23.36 | $23.36 | 2,583,480 |
| 2022-10-20 | $23.21 | $23.76 | $22.88 | $23.34 | $23.34 | 3,721,060 |
| 2022-10-19 | $23.20 | $23.43 | $22.84 | $23.19 | $23.19 | 3,089,720 |
| 2022-10-18 | $23.31 | $23.40 | $22.90 | $23.24 | $23.24 | 3,000,350 |
| 2022-10-17 | $22.69 | $23.62 | $22.53 | $23.32 | $23.32 | 4,495,160 |
| 2022-10-14 | $22.60 | $22.86 | $22.33 | $22.74 | $22.74 | 3,831,480 |
| 2022-10-13 | $21.75 | $22.73 | $21.67 | $22.44 | $22.44 | 5,574,110 |
| 2022-10-12 | $20.79 | $21.76 | $20.56 | $21.75 | $21.75 | 3,690,110 |
| 2022-10-11 | $20.67 | $20.88 | $20.28 | $20.78 | $20.78 | 2,223,720 |
| 2022-10-10 | $21.22 | $21.47 | $20.57 | $20.69 | $20.69 | 2,386,640 |
| 2022-09-30 | $21.43 | $21.67 | $21.12 | $21.22 | $21.22 | 1,597,130 |
| 2022-09-29 | $21.88 | $22.08 | $21.30 | $21.43 | $21.43 | 2,208,720 |
| 2022-09-28 | $22.00 | $22.35 | $21.63 | $21.68 | $21.68 | 2,098,560 |
| 2022-09-27 | $21.50 | $22.18 | $21.50 | $22.14 | $22.14 | 2,838,870 |
| 2022-09-26 | $22.02 | $22.23 | $21.50 | $21.50 | $21.50 | 3,460,380 |
| 2022-09-23 | $22.99 | $23.09 | $22.14 | $22.33 | $22.33 | 2,684,730 |
| 2022-09-22 | $22.78 | $23.34 | $22.67 | $23.03 | $23.03 | 2,626,420 |
| 2022-09-21 | $22.75 | $23.00 | $22.12 | $22.98 | $22.98 | 2,695,460 |
| 2022-09-20 | $22.66 | $23.03 | $22.63 | $22.81 | $22.81 | 1,795,580 |
| 2022-09-19 | $23.52 | $23.53 | $22.50 | $22.57 | $22.57 | 3,613,620 |
| 2022-09-16 | $24.00 | $24.36 | $23.53 | $23.53 | $23.53 | 4,575,760 |
| 2022-09-15 | $24.30 | $24.61 | $23.86 | $24.04 | $24.04 | 3,856,160 |
| 2022-09-14 | $24.18 | $24.36 | $24.01 | $24.29 | $24.29 | 2,625,840 |
| 2022-09-13 | $24.36 | $24.88 | $24.35 | $24.44 | $24.44 | 2,859,230 |
| 2022-09-12 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2022-09-09 | $24.18 | $24.45 | $24.03 | $24.27 | $24.27 | 2,032,490 |
| 2022-09-08 | $24.47 | $24.47 | $24.12 | $24.12 | $24.12 | 2,340,430 |
| 2022-09-07 | $24.29 | $24.46 | $24.15 | $24.40 | $24.40 | 2,422,520 |
| 2022-09-06 | $24.24 | $24.40 | $24.08 | $24.40 | $24.40 | 2,992,580 |
| 2022-09-05 | $24.80 | $24.84 | $24.11 | $24.27 | $24.27 | 4,294,890 |
| 2022-09-02 | $24.49 | $24.93 | $24.48 | $24.87 | $24.87 | 3,251,970 |
| 2022-09-01 | $24.50 | $24.98 | $24.40 | $24.56 | $24.56 | 3,428,050 |
| 2022-08-31 | $24.47 | $24.73 | $24.29 | $24.52 | $24.52 | 3,169,600 |
| 2022-08-30 | $24.54 | $24.85 | $24.30 | $24.70 | $24.70 | 3,373,530 |
| 2022-08-29 | $24.30 | $24.57 | $24.06 | $24.50 | $24.50 | 3,394,050 |
| 2022-08-26 | $25.00 | $25.31 | $24.61 | $24.73 | $24.73 | 4,971,480 |
| 2022-08-25 | $25.59 | $25.69 | $24.64 | $24.93 | $24.93 | 6,984,790 |
| 2022-08-24 | $26.00 | $26.71 | $25.25 | $25.54 | $25.54 | 8,036,620 |
| 2022-08-23 | $26.17 | $26.38 | $25.82 | $26.15 | $26.15 | 6,609,630 |
| 2022-08-22 | $25.52 | $27.30 | $25.09 | $26.47 | $26.47 | 15,819,960 |
| 2022-08-19 | $25.55 | $26.08 | $25.10 | $25.18 | $25.18 | 5,351,310 |
| 2022-08-18 | $25.97 | $25.98 | $25.35 | $25.56 | $25.56 | 3,533,190 |
| 2022-08-17 | $25.85 | $26.04 | $25.47 | $25.98 | $25.98 | 3,255,420 |
| 2022-08-16 | $26.22 | $26.33 | $25.67 | $25.84 | $25.84 | 4,083,700 |
| 2022-08-15 | $26.58 | $26.58 | $26.03 | $26.17 | $26.17 | 4,221,860 |
| 2022-08-12 | $26.68 | $26.89 | $26.35 | $26.59 | $26.59 | 4,609,820 |
| 2022-08-11 | $26.64 | $26.80 | $26.48 | $26.58 | $26.58 | 4,649,100 |
| 2022-08-10 | $26.41 | $26.94 | $26.23 | $26.43 | $26.43 | 4,767,420 |
| 2022-08-09 | $26.60 | $26.85 | $26.00 | $26.40 | $26.40 | 4,278,250 |
| 2022-08-08 | $26.20 | $26.63 | $26.08 | $26.59 | $26.59 | 5,202,290 |
| 2022-08-05 | $25.49 | $26.47 | $25.30 | $26.41 | $26.41 | 8,009,700 |
| 2022-08-04 | $24.80 | $25.30 | $24.70 | $25.28 | $25.28 | 4,874,720 |
| 2022-08-03 | $24.34 | $25.36 | $24.34 | $24.69 | $24.69 | 6,639,180 |
| 2022-08-02 | $25.90 | $25.90 | $24.22 | $24.50 | $24.50 | 8,815,400 |
| 2022-08-01 | $25.95 | $26.55 | $25.64 | $26.11 | $26.11 | 4,597,760 |
| 2022-07-29 | $26.40 | $26.67 | $26.10 | $26.11 | $26.11 | 4,972,760 |
| 2022-07-28 | $26.60 | $26.88 | $26.45 | $26.46 | $26.46 | 5,014,260 |
| 2022-07-27 | $26.36 | $26.77 | $26.29 | $26.43 | $26.43 | 4,479,500 |
| 2022-07-26 | $26.12 | $26.55 | $26.01 | $26.37 | $26.37 | 4,334,440 |
| 2022-07-25 | $26.30 | $26.55 | $25.85 | $26.03 | $26.03 | 4,329,340 |
| 2022-07-22 | $26.58 | $26.85 | $25.85 | $26.08 | $26.08 | 5,564,800 |
| 2022-07-21 | $26.74 | $27.07 | $26.55 | $26.59 | $26.59 | 6,894,130 |
| 2022-07-20 | $26.20 | $26.85 | $26.00 | $26.74 | $26.74 | 8,824,270 |
| 2022-07-19 | $25.25 | $26.12 | $25.18 | $26.09 | $26.09 | 7,000,180 |
| 2022-07-18 | $24.91 | $25.30 | $24.88 | $25.28 | $25.28 | 4,109,540 |
| 2022-07-15 | $24.92 | $25.80 | $24.62 | $24.94 | $24.94 | 4,764,380 |
| 2022-07-14 | $25.10 | $25.33 | $24.64 | $25.20 | $25.20 | 3,910,240 |
| 2022-07-13 | $25.10 | $25.45 | $24.98 | $25.16 | $25.16 | 3,233,870 |
| 2022-07-12 | $25.63 | $25.75 | $24.99 | $25.00 | $25.00 | 5,405,880 |
| 2022-07-11 | $26.82 | $26.99 | $25.58 | $25.80 | $25.80 | 8,760,010 |
| 2022-07-08 | $25.88 | $27.79 | $25.80 | $26.79 | $26.79 | 14,839,250 |
| 2022-07-07 | $25.88 | $26.27 | $25.71 | $25.87 | $25.87 | 4,568,910 |
| 2022-07-06 | $25.75 | $26.13 | $25.55 | $25.70 | $25.70 | 4,647,930 |
| 2022-07-05 | $26.46 | $26.66 | $25.41 | $25.77 | $25.77 | 8,902,810 |
| 2022-07-04 | $26.68 | $26.77 | $26.28 | $26.54 | $26.54 | 5,002,720 |
| 2022-07-01 | $27.01 | $27.30 | $26.68 | $26.69 | $26.69 | 5,825,260 |
| 2022-06-30 | $26.81 | $27.05 | $26.66 | $26.85 | $26.85 | 7,113,320 |
| 2022-06-29 | $26.80 | $27.75 | $26.71 | $26.80 | $26.80 | 12,383,540 |
| 2022-06-28 | $26.62 | $27.10 | $26.09 | $26.95 | $26.95 | 9,754,820 |
| 2022-06-27 | $26.42 | $26.87 | $26.34 | $26.55 | $26.55 | 6,707,530 |
| 2022-06-24 | $26.54 | $27.13 | $26.50 | $26.63 | $26.63 | 10,486,140 |
| 2022-06-23 | $26.45 | $26.86 | $25.59 | $26.58 | $26.58 | 11,243,270 |
| 2022-06-22 | $27.00 | $27.10 | $26.01 | $26.08 | $26.08 | 10,589,640 |
| 2022-06-21 | $26.35 | $27.57 | $26.11 | $27.08 | $27.08 | 13,943,250 |
| 2022-06-20 | $25.99 | $26.59 | $25.94 | $26.29 | $26.29 | 7,763,420 |
| 2022-06-17 | $26.00 | $26.19 | $25.45 | $25.96 | $25.96 | 7,629,270 |
| 2022-06-16 | $25.82 | $26.66 | $25.65 | $26.27 | $26.27 | 11,323,660 |
| 2022-06-15 | $25.56 | $26.09 | $25.35 | $25.65 | $25.65 | 10,240,260 |
| 2022-06-14 | $25.63 | $25.63 | $24.34 | $25.40 | $25.40 | 8,725,320 |
| 2022-06-13 | $25.20 | $26.33 | $25.05 | $25.63 | $25.63 | 8,181,280 |
| 2022-06-10 | $25.01 | $25.49 | $24.88 | $25.41 | $25.41 | 6,132,560 |
| 2022-06-09 | $26.20 | $26.37 | $25.22 | $25.33 | $25.33 | 8,131,910 |
| 2022-06-08 | $25.74 | $27.05 | $25.73 | $26.37 | $26.37 | 12,403,370 |
| 2022-06-07 | $26.19 | $26.29 | $25.52 | $25.88 | $25.88 | 7,351,440 |
| 2022-06-06 | $26.27 | $26.54 | $25.70 | $26.19 | $26.19 | 9,855,660 |
| 2022-06-02 | $25.20 | $25.66 | $24.66 | $25.61 | $25.61 | 8,703,140 |
| 2022-06-01 | $25.20 | $25.66 | $24.90 | $25.16 | $25.16 | 6,746,670 |
| 2022-05-31 | $25.08 | $25.29 | $24.33 | $25.27 | $25.27 | 7,372,110 |
| 2022-05-30 | $24.74 | $25.10 | $24.59 | $25.03 | $25.03 | 4,169,060 |
| 2022-05-27 | $25.50 | $25.58 | $24.48 | $24.83 | $24.83 | 5,298,350 |
| 2022-05-26 | $24.86 | $25.37 | $24.21 | $24.94 | $24.94 | 5,651,850 |
| 2022-05-25 | $24.00 | $24.94 | $24.00 | $24.86 | $24.86 | 6,925,470 |
| 2022-05-24 | $25.85 | $25.85 | $23.98 | $23.99 | $23.99 | 8,766,850 |
| 2022-05-23 | $25.25 | $25.97 | $25.25 | $25.82 | $25.82 | 7,597,040 |
| 2022-05-20 | $24.98 | $25.29 | $24.87 | $25.18 | $25.18 | 5,847,120 |
| 2022-05-19 | $24.82 | $25.07 | $24.62 | $24.93 | $24.93 | 6,785,060 |
| 2022-05-18 | $25.82 | $26.56 | $25.24 | $25.46 | $25.46 | 11,703,150 |
| 2022-05-17 | $24.79 | $25.02 | $24.30 | $25.02 | $25.02 | 4,887,580 |
| 2022-05-16 | $25.00 | $25.13 | $24.61 | $24.82 | $24.82 | 4,172,120 |
| 2022-05-13 | $24.76 | $25.07 | $24.58 | $24.90 | $24.90 | 4,709,110 |
| 2022-05-12 | $24.46 | $25.24 | $24.25 | $24.76 | $24.76 | 6,455,510 |
| 2022-05-11 | $24.77 | $25.43 | $24.54 | $24.59 | $24.59 | 9,565,570 |
| 2022-05-10 | $24.21 | $24.83 | $23.90 | $24.77 | $24.77 | 8,263,360 |
| 2022-05-09 | $24.39 | $24.86 | $24.18 | $24.45 | $24.45 | 10,873,770 |
| 2022-05-06 | $22.69 | $25.49 | $22.40 | $25.02 | $25.02 | 18,204,650 |
| 2022-05-05 | $23.09 | $23.65 | $22.88 | $23.17 | $23.17 | 6,887,070 |
| 2022-05-04 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2022-05-03 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2022-04-29 | $22.68 | $23.32 | $22.50 | $23.12 | $23.12 | 7,399,070 |
| 2022-04-28 | $22.81 | $23.08 | $22.25 | $22.56 | $22.53 | 5,825,550 |
| 2022-04-27 | $21.50 | $23.06 | $21.31 | $23.00 | $22.97 | 8,684,730 |
| 2022-04-26 | $22.88 | $23.16 | $21.70 | $21.72 | $21.69 | 9,145,710 |
| 2022-04-25 | $25.25 | $25.25 | $23.00 | $23.00 | $22.97 | 8,944,810 |
| 2022-04-22 | $26.10 | $26.39 | $25.52 | $25.55 | $25.52 | 5,864,370 |
| 2022-04-21 | $27.70 | $27.80 | $26.01 | $26.23 | $26.20 | 9,073,830 |
| 2022-04-20 | $28.60 | $28.95 | $27.90 | $28.00 | $27.96 | 5,972,670 |
| 2022-04-19 | $29.00 | $29.00 | $27.90 | $28.27 | $28.23 | 5,667,530 |
| 2022-04-18 | $28.15 | $28.60 | $27.70 | $28.44 | $28.40 | 4,354,920 |
| 2022-04-15 | $28.86 | $29.20 | $27.80 | $28.68 | $28.64 | 7,779,740 |
| 2022-04-14 | $29.20 | $29.61 | $29.09 | $29.20 | $29.16 | 5,068,570 |
| 2022-04-13 | $30.30 | $30.30 | $28.84 | $28.89 | $28.85 | 7,645,640 |
| 2022-04-12 | $30.22 | $30.57 | $29.52 | $30.55 | $30.51 | 7,261,940 |
| 2022-04-11 | $31.34 | $31.55 | $29.80 | $30.25 | $30.21 | 8,797,270 |
| 2022-04-08 | $32.80 | $32.99 | $31.34 | $31.87 | $31.83 | 11,256,250 |
| 2022-04-07 | $35.52 | $35.54 | $32.94 | $33.20 | $33.16 | 11,130,390 |
| 2022-04-06 | $35.26 | $35.85 | $34.90 | $35.72 | $35.67 | 5,122,750 |
| 2022-04-05 | $35.37 | $35.37 | $35.37 | $35.37 | $35.32 | 0 |
| 2022-04-04 | $35.37 | $35.37 | $35.37 | $35.37 | $35.32 | 0 |
| 2022-04-01 | $35.58 | $35.85 | $35.10 | $35.37 | $35.32 | 5,768,050 |
| 2022-03-31 | $35.18 | $35.96 | $34.95 | $35.96 | $35.91 | 8,246,580 |
| 2022-03-30 | $34.87 | $35.46 | $34.51 | $35.25 | $35.20 | 7,561,700 |
| 2022-03-29 | $36.29 | $36.42 | $34.78 | $34.78 | $34.73 | 9,341,420 |
| 2022-03-28 | $35.70 | $36.58 | $35.57 | $36.28 | $36.23 | 6,792,790 |
| 2022-03-25 | $36.99 | $37.37 | $36.02 | $36.09 | $36.04 | 9,928,590 |
| 2022-03-24 | $39.00 | $39.02 | $36.65 | $36.97 | $36.92 | 17,528,670 |
| 2022-03-23 | $40.33 | $40.33 | $39.25 | $39.38 | $39.33 | 11,575,350 |
| 2022-03-22 | $38.69 | $40.50 | $38.36 | $40.50 | $40.45 | 18,150,100 |
| 2022-03-21 | $38.79 | $39.29 | $38.22 | $38.88 | $38.83 | 13,551,680 |
| 2022-03-18 | $39.00 | $39.70 | $38.17 | $39.66 | $39.61 | 14,691,750 |
| 2022-03-17 | $40.48 | $40.98 | $39.70 | $40.20 | $40.15 | 17,540,790 |
| 2022-03-16 | $39.08 | $40.42 | $37.77 | $40.13 | $40.08 | 17,013,940 |
| 2022-03-15 | $38.55 | $39.85 | $37.62 | $38.10 | $38.05 | 14,511,530 |
| 2022-03-14 | $40.95 | $41.44 | $39.00 | $39.02 | $38.97 | 14,103,070 |
| 2022-03-11 | $39.99 | $41.88 | $39.70 | $41.52 | $41.47 | 18,003,630 |
| 2022-03-10 | $43.00 | $43.50 | $40.70 | $40.93 | $40.88 | 23,883,620 |
| 2022-03-09 | $40.01 | $42.55 | $38.88 | $42.09 | $42.04 | 29,852,930 |
| 2022-03-08 | $39.20 | $42.58 | $39.00 | $40.00 | $39.95 | 27,566,850 |
| 2022-03-07 | $38.16 | $39.02 | $37.17 | $38.90 | $38.85 | 12,665,760 |
| 2022-03-04 | $39.13 | $39.80 | $38.00 | $38.30 | $38.25 | 12,833,560 |
| 2022-03-03 | $39.22 | $39.87 | $38.80 | $39.41 | $39.36 | 11,918,180 |
| 2022-03-02 | $38.60 | $39.70 | $38.50 | $39.12 | $39.07 | 10,987,780 |
| 2022-03-01 | $39.87 | $40.59 | $39.45 | $39.65 | $39.60 | 18,260,120 |
| 2022-02-28 | $38.96 | $41.00 | $38.43 | $40.03 | $39.98 | 18,857,730 |
| 2022-02-25 | $39.59 | $39.82 | $38.50 | $39.61 | $39.56 | 21,667,590 |
| 2022-02-24 | $41.52 | $42.49 | $38.17 | $38.86 | $38.81 | 38,744,350 |
| 2022-02-23 | $42.55 | $43.86 | $41.45 | $42.41 | $42.36 | 33,554,300 |
| 2022-02-22 | $44.00 | $45.59 | $42.42 | $43.00 | $42.94 | 52,977,280 |
| 2022-02-21 | $41.80 | $42.24 | $41.00 | $42.24 | $42.19 | 9,381,860 |
| 2022-02-18 | $37.39 | $38.40 | $36.65 | $38.40 | $38.35 | 24,922,860 |
| 2022-02-17 | $35.25 | $35.68 | $34.85 | $34.91 | $34.86 | 5,809,170 |
| 2022-02-16 | $35.91 | $36.55 | $35.28 | $35.69 | $35.64 | 6,308,960 |
| 2022-02-15 | $35.26 | $35.90 | $34.87 | $35.20 | $35.15 | 5,174,280 |
| 2022-02-14 | $35.21 | $36.18 | $34.26 | $35.54 | $35.49 | 6,309,160 |
| 2022-02-11 | $36.35 | $37.35 | $35.70 | $36.01 | $35.96 | 9,121,090 |
| 2022-02-10 | $36.47 | $36.89 | $35.91 | $36.60 | $36.55 | 7,303,240 |
| 2022-02-09 | $35.55 | $37.23 | $35.22 | $36.76 | $36.71 | 11,547,890 |
| 2022-02-08 | $34.67 | $35.58 | $33.41 | $35.55 | $35.50 | 9,734,880 |
| 2022-02-07 | $34.80 | $35.37 | $34.18 | $34.62 | $34.58 | 7,099,230 |
| 2022-02-04 | $34.08 | $34.08 | $34.08 | $34.08 | $34.04 | 0 |
| 2022-02-03 | $34.08 | $34.08 | $34.08 | $34.08 | $34.04 | 0 |
| 2022-02-02 | $34.08 | $34.08 | $34.08 | $34.08 | $34.04 | 0 |
| 2022-02-01 | $34.08 | $34.08 | $34.08 | $34.08 | $34.04 | 0 |
| 2022-01-28 | $34.93 | $35.25 | $33.38 | $34.08 | $34.04 | 10,248,490 |
| 2022-01-27 | $37.02 | $37.26 | $34.54 | $34.58 | $34.54 | 13,893,460 |
| 2022-01-26 | $39.10 | $39.80 | $36.22 | $37.46 | $37.41 | 17,182,110 |
| 2022-01-25 | $40.59 | $41.49 | $39.00 | $39.17 | $39.12 | 13,778,580 |
| 2022-01-24 | $40.02 | $42.32 | $39.98 | $41.14 | $41.09 | 14,853,710 |
| 2022-01-21 | $41.20 | $43.40 | $40.67 | $40.92 | $40.87 | 20,571,160 |
| 2022-01-20 | $41.00 | $43.04 | $40.18 | $41.61 | $41.56 | 22,553,760 |
| 2022-01-19 | $38.98 | $42.68 | $38.70 | $41.33 | $41.28 | 23,278,300 |
| 2022-01-18 | $40.70 | $40.98 | $39.15 | $39.26 | $39.21 | 27,938,330 |
| 2022-01-17 | $36.66 | $39.60 | $36.66 | $39.60 | $39.55 | 20,755,130 |
| 2022-01-14 | $36.08 | $36.75 | $35.70 | $36.00 | $35.95 | 4,570,910 |
| 2022-01-13 | $37.28 | $37.56 | $36.61 | $36.61 | $36.56 | 6,065,440 |
| 2022-01-12 | $36.81 | $37.11 | $36.07 | $36.71 | $36.66 | 4,593,290 |
| 2022-01-11 | $37.36 | $37.50 | $36.50 | $36.62 | $36.57 | 6,426,800 |
| 2022-01-10 | $36.14 | $37.80 | $35.50 | $37.72 | $37.67 | 9,387,020 |
| 2022-01-07 | $36.38 | $37.30 | $36.00 | $36.50 | $36.45 | 7,197,760 |
| 2022-01-06 | $36.56 | $36.93 | $36.27 | $36.38 | $36.33 | 6,528,820 |
| 2022-01-05 | $38.31 | $38.60 | $36.95 | $37.05 | $37.00 | 9,538,750 |
| 2022-01-04 | $37.05 | $38.18 | $36.70 | $37.91 | $37.86 | 12,535,870 |
| 2022-01-03 | $36.92 | $36.92 | $36.92 | $36.92 | $36.87 | 0 |
| 2021-12-31 | $36.72 | $37.12 | $36.30 | $36.92 | $36.87 | 7,487,620 |
| 2021-12-30 | $36.73 | $37.35 | $36.41 | $36.80 | $36.75 | 7,798,880 |
| 2021-12-29 | $35.98 | $37.20 | $35.81 | $36.49 | $36.44 | 12,089,650 |
| 2021-12-28 | $34.59 | $37.94 | $34.59 | $36.49 | $36.44 | 19,636,580 |
| 2021-12-27 | $34.44 | $34.58 | $33.70 | $34.49 | $34.45 | 3,431,520 |
| 2021-12-24 | $35.45 | $36.07 | $33.98 | $34.00 | $33.96 | 7,603,760 |
| 2021-12-23 | $35.90 | $36.34 | $35.40 | $35.57 | $35.52 | 6,151,300 |
| 2021-12-22 | $35.36 | $36.85 | $35.01 | $36.32 | $36.27 | 7,927,210 |
| 2021-12-21 | $35.01 | $35.64 | $34.95 | $35.35 | $35.30 | 3,896,080 |
| 2021-12-20 | $36.37 | $36.37 | $34.98 | $35.06 | $35.01 | 5,947,870 |
| 2021-12-17 | $36.02 | $36.99 | $36.01 | $36.13 | $36.08 | 6,124,050 |
| 2021-12-16 | $36.32 | $36.60 | $35.88 | $36.35 | $36.30 | 6,124,580 |
| 2021-12-15 | $36.64 | $37.07 | $36.11 | $36.22 | $36.17 | 7,322,370 |
| 2021-12-14 | $34.72 | $37.38 | $34.66 | $36.64 | $36.59 | 14,624,070 |
| 2021-12-13 | $34.05 | $35.28 | $34.05 | $34.72 | $34.68 | 5,010,780 |
| 2021-12-10 | $34.75 | $35.00 | $34.16 | $34.24 | $34.20 | 3,911,140 |
| 2021-12-09 | $34.84 | $35.20 | $34.71 | $34.88 | $34.83 | 4,979,210 |
| 2021-12-08 | $32.99 | $35.23 | $32.87 | $35.06 | $35.01 | 9,271,220 |
| 2021-12-07 | $33.80 | $33.80 | $32.68 | $32.88 | $32.84 | 4,117,650 |
| 2021-12-06 | $34.55 | $34.55 | $33.33 | $33.39 | $33.35 | 5,813,390 |
| 2021-12-03 | $34.67 | $34.67 | $34.67 | $34.67 | $34.63 | 4,114,670 |
| 2021-12-02 | $34.82 | $34.82 | $34.82 | $34.82 | $34.77 | 6,715,560 |
| 2021-12-01 | $34.76 | $35.95 | $34.63 | $35.72 | $35.67 | 9,906,230 |
| 2021-11-30 | $34.13 | $35.53 | $33.93 | $34.75 | $34.70 | 7,197,910 |
| 2021-11-29 | $34.00 | $34.26 | $33.68 | $33.84 | $33.80 | 4,820,740 |
| 2021-11-26 | $34.55 | $35.36 | $34.00 | $34.68 | $34.64 | 6,337,810 |
| 2021-11-25 | $35.15 | $35.88 | $34.51 | $34.56 | $34.52 | 7,606,710 |
| 2021-11-24 | $33.86 | $35.30 | $33.62 | $34.90 | $34.85 | 8,917,020 |
| 2021-11-23 | $34.24 | $34.24 | $33.45 | $33.61 | $33.57 | 4,846,980 |
| 2021-11-22 | $33.88 | $34.55 | $33.60 | $34.36 | $34.32 | 5,977,570 |
| 2021-11-19 | $33.01 | $34.26 | $33.00 | $33.97 | $33.93 | 5,468,370 |
| 2021-11-18 | $33.40 | $34.25 | $33.10 | $33.15 | $33.11 | 5,636,070 |
| 2021-11-17 | $34.06 | $34.50 | $33.41 | $33.85 | $33.81 | 6,644,060 |
| 2021-11-16 | $33.00 | $34.16 | $32.86 | $34.15 | $34.11 | 8,462,860 |
| 2021-11-15 | $32.72 | $33.26 | $32.51 | $33.18 | $33.14 | 4,936,350 |
| 2021-11-12 | $32.40 | $32.77 | $32.15 | $32.65 | $32.61 | 3,853,960 |
| 2021-11-11 | $31.95 | $32.50 | $31.69 | $32.41 | $32.37 | 3,483,090 |
| 2021-11-10 | $31.71 | $32.11 | $31.43 | $31.95 | $31.91 | 2,473,220 |
| 2021-11-09 | $31.27 | $31.81 | $31.19 | $31.79 | $31.75 | 2,250,140 |
| 2021-11-08 | $31.31 | $31.46 | $30.83 | $31.27 | $31.23 | 2,452,980 |
| 2021-11-05 | $32.38 | $32.38 | $32.38 | $32.38 | $32.34 | 4,859,730 |
| 2021-11-04 | $32.40 | $32.46 | $31.99 | $32.38 | $32.34 | 2,954,020 |
| 2021-11-03 | $31.73 | $32.80 | $31.70 | $32.26 | $32.22 | 5,488,180 |
| 2021-11-02 | $31.96 | $32.50 | $31.33 | $31.93 | $31.89 | 3,778,410 |
| 2021-11-01 | $31.25 | $32.03 | $30.41 | $32.03 | $31.99 | 4,132,330 |
| 2021-10-29 | $31.75 | $31.78 | $30.91 | $31.22 | $31.18 | 2,899,340 |
| 2021-10-28 | $31.44 | $31.79 | $30.95 | $31.20 | $31.16 | 2,417,940 |
| 2021-10-27 | $31.99 | $31.99 | $31.16 | $31.28 | $31.24 | 2,128,580 |
| 2021-10-26 | $32.64 | $32.69 | $31.62 | $31.66 | $31.62 | 3,642,660 |
| 2021-10-25 | $32.88 | $33.00 | $32.33 | $32.64 | $32.60 | 2,586,560 |
| 2021-10-22 | $32.40 | $33.53 | $32.27 | $32.97 | $32.93 | 3,840,310 |
| 2021-10-21 | $32.60 | $33.11 | $32.56 | $32.60 | $32.56 | 3,641,800 |
| 2021-10-20 | $34.33 | $34.99 | $33.18 | $33.52 | $33.48 | 7,367,900 |
| 2021-10-19 | $32.53 | $33.65 | $32.28 | $33.54 | $33.50 | 5,447,370 |
| 2021-10-18 | $32.22 | $32.79 | $31.82 | $32.55 | $32.51 | 3,619,770 |
| 2021-10-15 | $30.96 | $32.85 | $30.82 | $32.23 | $32.19 | 5,406,710 |
| 2021-10-14 | $31.27 | $31.28 | $30.61 | $30.97 | $30.93 | 1,691,330 |
| 2021-10-13 | $30.83 | $31.11 | $30.39 | $31.03 | $30.99 | 1,823,120 |
| 2021-10-12 | $31.93 | $31.93 | $30.43 | $30.82 | $30.78 | 3,690,610 |
| 2021-10-11 | $31.85 | $32.10 | $31.56 | $31.97 | $31.93 | 2,123,480 |
| 2021-10-08 | $31.53 | $32.18 | $31.53 | $31.74 | $31.70 | 2,367,400 |
| 2021-10-07 | $31.42 | $31.42 | $31.42 | $31.42 | $31.38 | 0 |
| 2021-10-06 | $31.42 | $31.42 | $31.42 | $31.42 | $31.38 | 0 |
| 2021-09-30 | $31.19 | $31.86 | $31.19 | $31.42 | $31.38 | 2,394,080 |
| 2021-09-29 | $32.52 | $32.86 | $31.05 | $31.10 | $31.06 | 5,580,880 |
| 2021-09-28 | $33.01 | $33.70 | $32.70 | $32.98 | $32.94 | 2,948,870 |
| 2021-09-27 | $32.81 | $34.03 | $32.81 | $33.35 | $33.31 | 5,028,810 |
| 2021-09-24 | $33.28 | $33.56 | $32.60 | $32.75 | $32.71 | 3,260,720 |
| 2021-09-23 | $32.88 | $33.66 | $32.88 | $33.28 | $33.24 | 3,901,610 |
| 2021-09-22 | $32.85 | $33.16 | $32.42 | $32.72 | $32.68 | 3,678,260 |
| 2021-09-21 | $33.33 | $33.33 | $33.33 | $33.33 | $33.29 | 0 |
| 2021-09-20 | $33.33 | $33.33 | $33.33 | $33.33 | $33.29 | 0 |
| 2021-09-17 | $33.58 | $33.79 | $32.30 | $33.33 | $33.29 | 5,890,430 |
| 2021-09-16 | $35.21 | $35.48 | $33.43 | $33.45 | $33.41 | 8,612,850 |
| 2021-09-15 | $35.40 | $36.05 | $34.81 | $35.30 | $35.25 | 5,356,090 |
| 2021-09-14 | $35.63 | $36.50 | $35.32 | $35.47 | $35.42 | 6,248,670 |
| 2021-09-13 | $36.93 | $37.13 | $35.45 | $35.47 | $35.42 | 8,289,390 |
| 2021-09-10 | $36.95 | $37.50 | $36.69 | $36.94 | $36.89 | 8,633,530 |
| 2021-09-09 | $37.60 | $37.98 | $36.03 | $37.67 | $37.62 | 13,168,870 |
| 2021-09-08 | $36.35 | $37.45 | $36.23 | $36.65 | $36.60 | 10,539,290 |
| 2021-09-07 | $35.50 | $36.60 | $35.41 | $35.92 | $35.87 | 7,526,770 |
| 2021-09-06 | $35.28 | $35.95 | $34.95 | $35.50 | $35.45 | 7,020,650 |
| 2021-09-03 | $37.00 | $37.08 | $35.51 | $35.56 | $35.51 | 10,539,880 |
| 2021-09-02 | $36.88 | $37.63 | $35.72 | $37.15 | $37.10 | 14,719,600 |
| 2021-09-01 | $35.39 | $37.66 | $34.83 | $36.98 | $36.93 | 19,702,220 |
| 2021-08-31 | $34.80 | $36.60 | $34.77 | $34.90 | $34.85 | 14,083,440 |
| 2021-08-30 | $36.28 | $37.30 | $34.78 | $35.26 | $35.21 | 20,242,260 |
| 2021-08-27 | $31.70 | $34.99 | $30.22 | $34.31 | $34.27 | 15,870,160 |
| 2021-08-26 | $31.96 | $32.65 | $31.44 | $31.86 | $31.82 | 5,440,320 |
| 2021-08-25 | $32.00 | $32.30 | $31.70 | $31.77 | $31.73 | 3,477,760 |
| 2021-08-24 | $32.60 | $32.60 | $31.78 | $32.12 | $32.08 | 5,094,180 |
| 2021-08-23 | $32.06 | $32.86 | $31.89 | $32.63 | $32.59 | 4,814,560 |
| 2021-08-20 | $32.39 | $32.39 | $31.38 | $31.90 | $31.86 | 4,697,220 |
| 2021-08-19 | $31.74 | $32.99 | $31.58 | $32.41 | $32.37 | 6,145,740 |
| 2021-08-18 | $31.29 | $32.17 | $30.90 | $31.75 | $31.71 | 4,220,750 |
| 2021-08-17 | $32.57 | $32.88 | $31.10 | $31.33 | $31.29 | 6,950,400 |
| 2021-08-16 | $32.58 | $33.83 | $32.10 | $32.90 | $32.86 | 6,170,040 |
| 2021-08-13 | $33.39 | $33.55 | $32.13 | $32.60 | $32.56 | 6,645,280 |
| 2021-08-12 | $33.12 | $34.05 | $33.00 | $33.20 | $33.16 | 7,840,220 |
| 2021-08-11 | $33.84 | $33.99 | $33.13 | $33.35 | $33.31 | 8,086,680 |
| 2021-08-10 | $33.00 | $35.00 | $32.28 | $33.99 | $33.95 | 18,626,470 |
| 2021-08-09 | $29.96 | $32.96 | $29.71 | $32.96 | $32.92 | 12,509,510 |
| 2021-08-06 | $30.19 | $30.28 | $29.20 | $29.96 | $29.92 | 4,861,090 |
| 2021-08-05 | $30.59 | $30.66 | $30.02 | $30.19 | $30.15 | 5,165,240 |
| 2021-08-04 | $30.88 | $31.69 | $30.03 | $30.92 | $30.88 | 8,072,020 |
| 2021-08-03 | $30.26 | $31.29 | $30.04 | $30.28 | $30.24 | 6,811,740 |
| 2021-08-02 | $28.68 | $30.26 | $28.30 | $30.26 | $30.22 | 7,811,840 |
| 2021-07-30 | $28.90 | $29.36 | $28.12 | $28.69 | $28.65 | 7,196,280 |
| 2021-07-29 | $29.27 | $29.64 | $28.87 | $29.05 | $29.01 | 5,427,000 |
| 2021-07-28 | $29.90 | $30.28 | $28.91 | $29.00 | $28.96 | 5,573,050 |
| 2021-07-27 | $30.30 | $31.15 | $29.30 | $30.22 | $30.18 | 7,654,070 |
| 2021-07-26 | $31.31 | $31.31 | $30.00 | $30.28 | $30.24 | 5,887,120 |
| 2021-07-23 | $31.21 | $32.16 | $30.90 | $31.44 | $31.40 | 6,460,050 |
| 2021-07-22 | $31.72 | $31.74 | $31.20 | $31.24 | $31.20 | 3,956,280 |
| 2021-07-21 | $31.64 | $31.98 | $31.30 | $31.47 | $31.43 | 4,790,550 |
| 2021-07-20 | $31.08 | $31.75 | $30.96 | $31.73 | $31.69 | 3,968,190 |
| 2021-07-19 | $32.10 | $32.10 | $30.90 | $31.39 | $31.35 | 8,240,890 |
| 2021-07-16 | $33.36 | $34.36 | $32.50 | $32.54 | $32.50 | 7,847,390 |
| 2021-07-15 | $33.30 | $33.62 | $32.40 | $32.50 | $32.46 | 7,876,420 |
| 2021-07-14 | $34.34 | $35.80 | $33.70 | $33.75 | $33.71 | 8,776,150 |
| 2021-07-13 | $34.12 | $35.15 | $33.90 | $34.52 | $34.48 | 5,237,140 |
| 2021-07-12 | $33.35 | $34.29 | $32.88 | $34.15 | $34.11 | 5,500,170 |
| 2021-07-09 | $32.50 | $33.48 | $32.41 | $33.13 | $33.09 | 4,975,950 |
| 2021-07-08 | $34.58 | $34.86 | $32.10 | $32.71 | $32.67 | 11,246,680 |
| 2021-07-07 | $34.06 | $34.69 | $33.89 | $34.57 | $34.53 | 3,079,870 |
| 2021-07-06 | $34.33 | $34.81 | $33.88 | $34.34 | $34.30 | 3,532,860 |
| 2021-07-05 | $34.41 | $34.75 | $33.90 | $34.24 | $34.20 | 3,476,090 |
| 2021-07-02 | $34.39 | $35.04 | $33.98 | $34.30 | $34.26 | 4,091,340 |
| 2021-07-01 | $35.96 | $36.20 | $34.42 | $34.45 | $34.41 | 5,219,720 |
| 2021-06-30 | $36.05 | $36.47 | $35.57 | $36.20 | $36.15 | 3,507,810 |
| 2021-06-29 | $36.50 | $36.85 | $35.80 | $35.91 | $35.86 | 4,633,080 |
| 2021-06-28 | $35.20 | $36.50 | $35.20 | $36.46 | $36.41 | 5,752,030 |
| 2021-06-25 | $35.19 | $35.56 | $34.79 | $35.20 | $35.15 | 4,542,680 |
| 2021-06-24 | $36.40 | $36.58 | $35.08 | $35.10 | $35.05 | 7,942,770 |
| 2021-06-23 | $36.20 | $36.75 | $35.91 | $36.39 | $36.34 | 6,110,460 |
| 2021-06-22 | $36.99 | $37.19 | $36.23 | $36.30 | $36.25 | 6,219,920 |
| 2021-06-21 | $36.95 | $37.52 | $36.19 | $37.18 | $37.13 | 6,514,410 |
| 2021-06-18 | $37.80 | $38.17 | $37.08 | $37.27 | $37.22 | 7,304,620 |
| 2021-06-17 | $37.50 | $38.70 | $37.21 | $38.06 | $38.01 | 7,490,270 |
| 2021-06-16 | $39.01 | $39.98 | $37.60 | $37.82 | $37.77 | 8,878,270 |
| 2021-06-15 | $38.14 | $39.69 | $37.99 | $39.28 | $39.23 | 9,920,480 |
| 2021-06-14 | $38.14 | $38.14 | $38.14 | $38.14 | $38.09 | 0 |
| 2021-06-11 | $37.80 | $38.98 | $37.40 | $38.14 | $38.09 | 10,119,470 |
| 2021-06-10 | $37.03 | $38.54 | $37.00 | $37.84 | $37.79 | 9,391,310 |
| 2021-06-09 | $36.76 | $37.44 | $35.88 | $37.24 | $37.19 | 5,877,190 |
| 2021-06-08 | $37.74 | $38.37 | $36.81 | $36.90 | $36.85 | 7,764,340 |
| 2021-06-07 | $36.27 | $37.50 | $36.27 | $37.50 | $37.45 | 6,565,410 |
| 2021-06-04 | $35.73 | $36.44 | $35.10 | $36.25 | $36.20 | 4,526,860 |
| 2021-06-03 | $36.23 | $36.79 | $35.90 | $35.92 | $35.87 | 5,427,090 |
| 2021-06-02 | $37.05 | $37.30 | $35.86 | $35.88 | $35.83 | 8,025,640 |
| 2021-06-01 | $37.94 | $37.95 | $36.80 | $37.50 | $37.45 | 7,925,870 |
| 2021-05-31 | $37.59 | $38.20 | $36.81 | $37.94 | $37.89 | 9,196,600 |
| 2021-05-28 | $35.29 | $37.78 | $35.02 | $37.44 | $37.39 | 13,569,140 |
| 2021-05-27 | $35.64 | $36.55 | $35.13 | $35.47 | $35.42 | 8,537,890 |
| 2021-05-26 | $34.88 | $36.69 | $34.88 | $35.30 | $35.25 | 10,821,820 |
| 2021-05-25 | $34.18 | $34.85 | $33.81 | $34.49 | $34.45 | 7,753,110 |
| 2021-05-24 | $32.14 | $34.78 | $31.81 | $34.29 | $34.25 | 9,755,010 |
| 2021-05-21 | $32.70 | $32.76 | $32.15 | $32.37 | $32.33 | 2,837,360 |
| 2021-05-20 | $32.30 | $32.84 | $32.14 | $32.48 | $32.44 | 3,328,600 |
| 2021-05-19 | $33.31 | $33.35 | $32.33 | $32.41 | $32.37 | 4,677,030 |
| 2021-05-18 | $32.66 | $33.50 | $32.36 | $33.16 | $33.12 | 4,977,810 |
| 2021-05-17 | $33.67 | $33.80 | $32.65 | $32.91 | $32.87 | 5,982,960 |
| 2021-05-14 | $33.11 | $33.61 | $32.50 | $33.39 | $33.35 | 6,875,720 |
| 2021-05-13 | $32.60 | $33.60 | $32.35 | $32.88 | $32.84 | 7,497,110 |
| 2021-05-12 | $32.68 | $33.40 | $32.04 | $32.94 | $32.90 | 7,733,610 |
| 2021-05-11 | $30.58 | $32.92 | $30.54 | $32.64 | $32.60 | 8,591,740 |
| 2021-05-10 | $32.15 | $32.24 | $30.35 | $30.53 | $30.49 | 6,046,400 |
| 2021-05-07 | $32.06 | $32.49 | $31.73 | $31.90 | $31.86 | 4,399,650 |
| 2021-05-06 | $30.69 | $32.32 | $30.66 | $32.26 | $32.22 | 6,334,150 |
| 2021-05-05 | $30.81 | $30.81 | $30.81 | $30.81 | $30.77 | 0 |
| 2021-05-04 | $30.81 | $30.81 | $30.81 | $30.81 | $30.77 | 0 |
| 2021-04-30 | $30.01 | $30.95 | $30.00 | $30.81 | $30.77 | 4,071,930 |
| 2021-04-29 | $30.39 | $31.14 | $30.01 | $30.07 | $30.03 | 4,474,020 |
| 2021-04-28 | $31.19 | $31.40 | $30.62 | $30.82 | $30.78 | 3,658,930 |
| 2021-04-27 | $32.35 | $32.37 | $31.00 | $31.32 | $31.28 | 5,251,940 |
| 2021-04-26 | $31.90 | $33.90 | $31.60 | $32.89 | $32.85 | 5,325,960 |
| 2021-04-23 | $44.50 | $44.61 | $43.78 | $44.20 | $31.49 | 2,220,110 |
| 2021-04-22 | $44.89 | $45.16 | $44.12 | $44.51 | $31.71 | 2,762,360 |
| 2021-04-21 | $43.61 | $44.83 | $43.50 | $44.55 | $31.74 | 2,589,260 |
| 2021-04-20 | $44.71 | $45.29 | $44.05 | $44.06 | $31.39 | 4,198,830 |
| 2021-04-19 | $44.20 | $44.48 | $43.50 | $44.36 | $31.60 | 3,076,790 |
| 2021-04-16 | $43.23 | $44.18 | $42.86 | $43.97 | $31.32 | 3,230,580 |
| 2021-04-15 | $43.26 | $43.60 | $42.63 | $42.85 | $30.53 | 2,369,240 |
| 2021-04-14 | $42.62 | $43.69 | $42.30 | $43.69 | $31.12 | 2,896,590 |
| 2021-04-13 | $43.36 | $43.70 | $42.60 | $42.62 | $30.36 | 2,954,190 |
| 2021-04-12 | $43.57 | $43.85 | $43.02 | $43.03 | $30.65 | 2,356,390 |
| 2021-04-09 | $44.90 | $44.91 | $43.60 | $43.65 | $31.09 | 3,837,190 |
| 2021-04-08 | $45.02 | $45.93 | $44.45 | $45.31 | $32.28 | 3,702,240 |
| 2021-04-07 | $45.20 | $45.47 | $44.56 | $45.19 | $32.19 | 2,664,980 |
| 2021-04-06 | $45.03 | $45.38 | $44.46 | $45.18 | $32.18 | 2,503,030 |
| 2021-04-05 | $44.83 | $44.83 | $44.83 | $44.83 | $31.94 | 0 |
| 2021-04-02 | $44.20 | $45.15 | $43.80 | $44.83 | $31.94 | 3,488,530 |
| 2021-04-01 | $43.20 | $44.26 | $43.07 | $43.87 | $31.25 | 3,437,170 |
| 2021-03-31 | $43.83 | $44.00 | $42.98 | $43.07 | $30.68 | 3,720,010 |
| 2021-03-30 | $43.76 | $44.44 | $43.01 | $43.61 | $31.07 | 3,802,890 |
| 2021-03-29 | $44.98 | $45.34 | $43.61 | $43.66 | $31.10 | 4,170,610 |
| 2021-03-26 | $43.82 | $45.26 | $43.47 | $44.77 | $31.89 | 5,604,350 |
| 2021-03-25 | $47.00 | $47.40 | $43.58 | $43.68 | $31.12 | 9,973,490 |
| 2021-03-24 | $47.68 | $49.87 | $46.51 | $48.36 | $34.45 | 3,082,880 |
| 2021-03-23 | $47.87 | $48.29 | $47.17 | $47.26 | $33.67 | 2,145,840 |
| 2021-03-22 | $48.84 | $48.85 | $46.94 | $47.50 | $33.84 | 2,990,010 |
| 2021-03-19 | $47.51 | $48.90 | $47.11 | $48.51 | $34.56 | 2,188,270 |
| 2021-03-18 | $47.95 | $48.16 | $47.40 | $47.70 | $33.98 | 1,386,160 |
| 2021-03-17 | $47.26 | $48.18 | $46.85 | $47.75 | $34.02 | 1,410,860 |
| 2021-03-16 | $48.46 | $48.57 | $46.84 | $47.16 | $33.60 | 2,315,760 |
| 2021-03-15 | $48.90 | $49.18 | $47.65 | $48.29 | $34.40 | 1,564,270 |
| 2021-03-12 | $48.97 | $49.60 | $48.02 | $49.31 | $35.13 | 1,966,780 |
| 2021-03-11 | $47.70 | $49.08 | $46.53 | $48.97 | $34.88 | 2,688,740 |
| 2021-03-10 | $49.70 | $49.97 | $47.49 | $47.65 | $33.94 | 2,830,660 |
| 2021-03-09 | $50.88 | $51.00 | $48.51 | $49.07 | $34.96 | 3,049,670 |
| 2021-03-08 | $51.67 | $52.30 | $51.10 | $51.18 | $36.46 | 3,292,650 |
| 2021-03-05 | $50.35 | $51.66 | $50.10 | $51.38 | $36.60 | 1,919,190 |
| 2021-03-04 | $52.70 | $53.14 | $50.93 | $50.98 | $36.32 | 3,092,310 |
| 2021-03-03 | $54.00 | $54.25 | $51.90 | $53.06 | $37.80 | 3,471,200 |
| 2021-03-02 | $54.14 | $55.97 | $53.79 | $54.32 | $38.70 | 4,819,590 |
| 2021-03-01 | $53.20 | $53.99 | $51.98 | $53.98 | $38.45 | 3,387,400 |
| 2021-02-26 | $51.60 | $53.29 | $51.15 | $52.75 | $37.58 | 2,706,910 |
| 2021-02-25 | $52.90 | $53.25 | $51.68 | $52.30 | $37.26 | 2,816,840 |
| 2021-02-24 | $51.74 | $53.55 | $51.36 | $52.39 | $37.32 | 3,458,810 |
| 2021-02-23 | $52.17 | $52.60 | $50.81 | $51.74 | $36.86 | 3,124,000 |
| 2021-02-22 | $53.55 | $54.80 | $52.60 | $52.75 | $37.58 | 4,293,020 |
| 2021-02-19 | $51.55 | $54.55 | $51.55 | $53.56 | $38.15 | 4,269,730 |
| 2021-02-18 | $50.20 | $52.89 | $50.20 | $52.00 | $37.04 | 4,311,900 |
| 2021-02-17 | $49.65 | $49.65 | $49.65 | $49.65 | $35.37 | 0 |
| 2021-02-16 | $49.65 | $49.65 | $49.65 | $49.65 | $35.37 | 0 |
| 2021-02-15 | $49.65 | $49.65 | $49.65 | $49.65 | $35.37 | 0 |
| 2021-02-12 | $49.65 | $49.65 | $49.65 | $49.65 | $35.37 | 0 |
| 2021-02-11 | $49.65 | $49.65 | $49.65 | $49.65 | $35.37 | 0 |
| 2021-02-10 | $49.98 | $50.48 | $48.80 | $49.65 | $35.37 | 2,794,740 |
| 2021-02-09 | $48.50 | $49.96 | $47.65 | $49.50 | $35.26 | 3,097,790 |
| 2021-02-08 | $48.81 | $49.74 | $47.38 | $48.15 | $34.30 | 3,007,900 |
| 2021-02-05 | $51.71 | $51.79 | $48.95 | $48.96 | $34.88 | 4,698,110 |
| 2021-02-04 | $52.00 | $52.52 | $49.33 | $51.88 | $36.96 | 5,507,850 |
| 2021-02-03 | $51.67 | $51.75 | $49.01 | $49.41 | $35.20 | 3,781,970 |
| 2021-02-02 | $50.56 | $51.88 | $50.10 | $51.68 | $36.82 | 2,824,690 |
| 2021-02-01 | $51.12 | $52.39 | $49.91 | $51.00 | $36.33 | 4,883,140 |
| 2021-01-29 | $55.01 | $55.88 | $50.90 | $51.43 | $36.64 | 5,987,430 |
| 2021-01-28 | $58.40 | $58.40 | $54.91 | $54.94 | $39.14 | 4,436,300 |
| 2021-01-27 | $58.41 | $58.90 | $57.00 | $58.90 | $41.96 | 2,990,190 |
| 2021-01-26 | $59.00 | $60.12 | $58.06 | $58.40 | $41.60 | 2,701,680 |
| 2021-01-25 | $62.25 | $62.25 | $57.60 | $58.96 | $42.00 | 5,320,200 |
| 2021-01-22 | $63.99 | $65.45 | $61.81 | $62.28 | $44.37 | 4,926,430 |
| 2021-01-21 | $64.00 | $64.70 | $63.13 | $64.00 | $45.59 | 4,415,820 |
| 2021-01-20 | $62.88 | $65.38 | $61.59 | $64.58 | $46.00 | 5,781,970 |
| 2021-01-19 | $61.67 | $65.40 | $61.10 | $63.52 | $45.25 | 7,782,260 |
| 2021-01-18 | $61.00 | $62.42 | $60.13 | $61.73 | $43.97 | 5,682,150 |
| 2021-01-15 | $65.45 | $65.70 | $60.58 | $61.19 | $43.59 | 9,203,170 |
| 2021-01-14 | $58.48 | $64.19 | $58.12 | $64.19 | $45.73 | 7,790,720 |
| 2021-01-13 | $58.01 | $59.10 | $57.51 | $58.35 | $41.57 | 3,040,360 |
| 2021-01-12 | $58.60 | $58.87 | $57.60 | $58.25 | $41.50 | 3,042,200 |
| 2021-01-11 | $59.48 | $60.59 | $58.33 | $59.15 | $42.14 | 3,920,550 |
| 2021-01-08 | $57.46 | $60.86 | $57.27 | $59.92 | $42.69 | 4,991,030 |
| 2021-01-07 | $59.00 | $59.81 | $56.60 | $57.46 | $40.93 | 4,036,930 |
| 2021-01-06 | $61.62 | $61.67 | $58.20 | $59.41 | $42.32 | 4,343,480 |
| 2021-01-05 | $60.31 | $61.88 | $60.30 | $61.27 | $43.65 | 3,735,050 |
| 2021-01-04 | $60.00 | $60.92 | $59.01 | $60.49 | $43.09 | 3,853,770 |
| 2021-01-01 | $60.11 | $60.11 | $60.11 | $60.11 | $42.82 | 0 |
| 2020-12-31 | $60.04 | $60.59 | $59.42 | $60.11 | $42.82 | 2,762,720 |
| 2020-12-30 | $58.15 | $60.98 | $57.50 | $60.02 | $42.76 | 4,188,810 |
| 2020-12-29 | $56.98 | $59.82 | $56.76 | $58.12 | $41.40 | 4,549,260 |
| 2020-12-28 | $57.20 | $57.91 | $55.80 | $56.57 | $40.30 | 3,649,800 |
| 2020-12-25 | $56.77 | $58.47 | $56.50 | $57.00 | $40.61 | 2,565,900 |
| 2020-12-24 | $60.00 | $60.16 | $57.18 | $57.80 | $41.17 | 3,133,980 |
| 2020-12-23 | $60.33 | $60.64 | $58.50 | $59.77 | $42.58 | 3,906,230 |
| 2020-12-22 | $61.68 | $61.83 | $60.22 | $60.36 | $43.00 | 3,690,610 |
| 2020-12-21 | $61.00 | $62.93 | $60.50 | $61.70 | $43.95 | 2,983,310 |
| 2020-12-18 | $62.51 | $63.25 | $61.05 | $61.42 | $43.75 | 2,533,740 |
| 2020-12-17 | $63.88 | $64.38 | $60.61 | $62.99 | $44.87 | 5,641,410 |
| 2020-12-16 | $65.88 | $66.20 | $64.15 | $64.39 | $45.87 | 2,218,430 |
| 2020-12-15 | $64.47 | $66.25 | $64.00 | $66.12 | $47.10 | 2,664,500 |
| 2020-12-14 | $64.53 | $64.98 | $63.64 | $64.40 | $45.88 | 2,490,030 |
| 2020-12-11 | $65.00 | $65.72 | $64.32 | $64.90 | $46.23 | 2,625,680 |
| 2020-12-10 | $66.61 | $67.00 | $64.56 | $65.00 | $46.30 | 4,666,760 |
| 2020-12-09 | $69.23 | $69.50 | $66.95 | $67.06 | $47.77 | 3,519,750 |
| 2020-12-08 | $69.59 | $70.20 | $69.00 | $69.05 | $49.19 | 2,537,840 |
| 2020-12-07 | $70.45 | $70.96 | $69.20 | $69.55 | $49.55 | 2,161,350 |
| 2020-12-04 | $70.88 | $71.14 | $69.70 | $70.18 | $49.99 | 2,140,000 |
| 2020-12-03 | $69.00 | $70.94 | $68.38 | $70.77 | $50.41 | 3,798,410 |
| 2020-12-02 | $70.00 | $70.73 | $68.84 | $69.09 | $49.22 | 2,590,360 |
| 2020-12-01 | $68.49 | $70.00 | $68.09 | $69.84 | $49.75 | 2,849,400 |
| 2020-11-30 | $67.30 | $68.62 | $65.86 | $68.49 | $48.79 | 3,412,790 |
| 2020-11-27 | $67.75 | $68.41 | $66.66 | $67.29 | $47.94 | 1,853,490 |
| 2020-11-26 | $68.15 | $69.19 | $67.44 | $67.69 | $48.22 | 2,250,050 |
| 2020-11-25 | $70.49 | $70.99 | $68.29 | $68.35 | $48.69 | 3,247,980 |
| 2020-11-24 | $70.89 | $71.50 | $70.01 | $70.48 | $50.21 | 2,303,550 |
| 2020-11-23 | $69.94 | $71.40 | $69.00 | $70.27 | $50.06 | 2,521,580 |
| 2020-11-20 | $69.93 | $71.46 | $69.41 | $70.00 | $49.87 | 2,748,420 |
| 2020-11-19 | $68.80 | $70.50 | $67.38 | $69.93 | $49.82 | 3,394,670 |
| 2020-11-18 | $70.47 | $71.34 | $68.33 | $68.98 | $49.14 | 3,910,000 |
| 2020-11-17 | $72.88 | $73.01 | $68.81 | $70.59 | $50.29 | 4,944,490 |
| 2020-11-16 | $74.53 | $75.47 | $71.50 | $73.00 | $52.00 | 4,335,490 |
| 2020-11-13 | $74.55 | $75.97 | $73.00 | $74.60 | $53.14 | 2,647,820 |
| 2020-11-12 | $74.31 | $75.53 | $73.01 | $74.98 | $53.41 | 3,176,490 |
| 2020-11-11 | $76.37 | $77.50 | $73.54 | $73.77 | $52.55 | 3,777,640 |
| 2020-11-10 | $78.09 | $79.20 | $75.53 | $77.06 | $54.90 | 4,837,150 |
| 2020-11-09 | $74.88 | $79.29 | $74.22 | $78.05 | $55.60 | 7,347,240 |
| 2020-11-06 | $73.83 | $75.80 | $73.20 | $74.20 | $52.86 | 7,562,800 |
| 2020-11-05 | $68.58 | $73.83 | $68.13 | $73.83 | $52.59 | 9,067,520 |
| 2020-11-04 | $70.09 | $70.09 | $65.50 | $67.12 | $47.81 | 8,195,260 |
| 2020-11-03 | $70.70 | $72.02 | $69.50 | $70.58 | $50.28 | 5,195,320 |
| 2020-11-02 | $70.00 | $72.20 | $68.68 | $70.19 | $50.00 | 6,869,120 |
| 2020-10-30 | $68.96 | $71.90 | $66.81 | $69.69 | $49.65 | 11,879,590 |
| 2020-10-29 | $65.16 | $66.16 | $64.50 | $65.36 | $46.56 | 2,053,250 |
| 2020-10-28 | $66.85 | $67.50 | $64.95 | $66.25 | $47.19 | 2,651,820 |
| 2020-10-27 | $65.01 | $69.00 | $64.00 | $66.96 | $47.70 | 4,253,830 |
| 2020-10-26 | $64.00 | $65.92 | $63.20 | $64.92 | $46.25 | 2,173,830 |
| 2020-10-23 | $68.00 | $68.30 | $65.00 | $65.61 | $46.74 | 4,197,160 |
| 2020-10-22 | $68.20 | $68.97 | $67.41 | $68.39 | $48.72 | 2,671,870 |
| 2020-10-21 | $70.65 | $70.65 | $67.80 | $68.66 | $48.91 | 4,603,790 |
| 2020-10-20 | $69.50 | $71.15 | $68.38 | $71.10 | $50.65 | 2,505,390 |
| 2020-10-19 | $74.37 | $74.77 | $69.69 | $69.99 | $49.86 | 4,084,070 |
| 2020-10-16 | $75.88 | $75.96 | $73.00 | $73.10 | $52.07 | 3,201,550 |
| 2020-10-15 | $79.00 | $79.06 | $75.58 | $75.89 | $54.06 | 3,006,660 |
| 2020-10-14 | $79.80 | $80.80 | $78.81 | $79.06 | $56.32 | 2,697,470 |
| 2020-10-13 | $79.60 | $79.99 | $78.00 | $79.75 | $56.81 | 3,095,200 |
| 2020-10-12 | $76.00 | $80.26 | $75.82 | $79.90 | $56.92 | 4,923,120 |
| 2020-10-09 | $76.99 | $78.09 | $75.35 | $75.40 | $53.71 | 4,392,270 |
| 2020-10-08 | $75.81 | $75.81 | $75.81 | $75.81 | $54.00 | 0 |
| 2020-10-07 | $75.81 | $75.81 | $75.81 | $75.81 | $54.00 | 0 |
| 2020-10-06 | $75.81 | $75.81 | $75.81 | $75.81 | $54.00 | 0 |
| 2020-10-05 | $75.81 | $75.81 | $75.81 | $75.81 | $54.00 | 0 |
| 2020-10-02 | $75.81 | $75.81 | $75.81 | $75.81 | $54.00 | 0 |
| 2020-10-01 | $75.81 | $75.81 | $75.81 | $75.81 | $54.00 | 0 |
| 2020-09-30 | $77.59 | $77.99 | $75.08 | $75.81 | $54.00 | 3,444,980 |
| 2020-09-29 | $73.75 | $80.28 | $73.75 | $76.38 | $54.41 | 7,052,110 |
| 2020-09-28 | $73.25 | $75.50 | $72.17 | $73.00 | $52.00 | 2,730,300 |
| 2020-09-25 | $74.61 | $74.65 | $72.05 | $72.68 | $51.78 | 2,523,180 |
| 2020-09-24 | $75.51 | $75.60 | $73.48 | $74.09 | $52.78 | 2,072,420 |
| 2020-09-23 | $74.78 | $76.85 | $74.11 | $76.30 | $54.35 | 2,440,040 |
| 2020-09-22 | $74.50 | $76.45 | $74.13 | $74.26 | $52.90 | 2,030,120 |
| 2020-09-21 | $75.50 | $76.56 | $74.36 | $75.52 | $53.80 | 2,715,020 |
| 2020-09-18 | $73.63 | $76.25 | $72.70 | $75.36 | $53.68 | 4,110,050 |
| 2020-09-17 | $72.25 | $74.40 | $71.48 | $74.05 | $52.75 | 3,496,250 |
| 2020-09-16 | $74.34 | $74.50 | $71.87 | $72.53 | $51.67 | 2,520,170 |
| 2020-09-15 | $72.50 | $73.70 | $71.54 | $73.32 | $52.23 | 2,495,090 |
| 2020-09-14 | $74.20 | $74.23 | $71.30 | $72.65 | $51.75 | 3,619,410 |
| 2020-09-11 | $68.14 | $72.65 | $67.38 | $72.10 | $51.36 | 4,925,090 |
| 2020-09-10 | $70.68 | $71.32 | $67.96 | $68.26 | $48.63 | 4,043,790 |
| 2020-09-09 | $74.98 | $74.98 | $69.60 | $69.99 | $49.86 | 5,811,460 |
| 2020-09-08 | $79.96 | $79.96 | $75.26 | $76.03 | $54.16 | 4,114,520 |
| 2020-09-07 | $82.49 | $83.42 | $78.55 | $79.00 | $56.28 | 3,949,470 |
| 2020-09-04 | $80.00 | $82.51 | $78.00 | $82.35 | $58.66 | 2,888,690 |
| 2020-09-03 | $83.50 | $83.80 | $81.40 | $81.86 | $58.31 | 2,566,980 |
| 2020-09-02 | $84.00 | $84.46 | $82.01 | $83.33 | $59.36 | 2,530,970 |
| 2020-09-01 | $85.99 | $86.06 | $83.50 | $83.90 | $59.77 | 3,238,240 |
| 2020-08-31 | $87.85 | $88.39 | $84.90 | $85.22 | $60.71 | 4,244,810 |
| 2020-08-28 | $88.74 | $89.01 | $86.00 | $86.74 | $61.79 | 3,906,220 |
| 2020-08-27 | $82.93 | $86.48 | $82.22 | $85.74 | $61.08 | 3,999,500 |
| 2020-08-26 | $85.99 | $87.46 | $81.00 | $82.95 | $59.09 | 5,012,400 |
| 2020-08-25 | $88.03 | $88.50 | $85.70 | $85.99 | $61.26 | 3,006,570 |
| 2020-08-24 | $86.00 | $88.50 | $85.68 | $87.90 | $62.62 | 4,160,540 |
| 2020-08-21 | $85.99 | $88.30 | $84.93 | $86.29 | $61.47 | 4,890,290 |
| 2020-08-20 | $84.95 | $88.64 | $83.50 | $85.50 | $60.91 | 4,443,430 |
| 2020-08-19 | $85.02 | $87.15 | $84.08 | $84.65 | $60.30 | 3,634,120 |
| 2020-08-18 | $84.70 | $86.90 | $84.02 | $85.70 | $61.05 | 5,361,330 |
| 2020-08-17 | $84.50 | $85.20 | $82.60 | $84.50 | $60.20 | 3,008,000 |
| 2020-08-14 | $82.00 | $84.69 | $81.89 | $83.72 | $59.64 | 3,810,690 |
| 2020-08-13 | $84.10 | $87.26 | $80.98 | $82.09 | $58.48 | 5,196,100 |
| 2020-08-12 | $88.00 | $88.35 | $80.62 | $83.48 | $59.47 | 6,734,580 |
| 2020-08-11 | $91.07 | $92.01 | $87.62 | $88.00 | $62.69 | 3,510,090 |
| 2020-08-10 | $92.00 | $92.73 | $89.50 | $90.81 | $64.69 | 4,951,050 |
| 2020-08-07 | $94.90 | $96.80 | $91.07 | $93.00 | $66.25 | 5,420,980 |
| 2020-08-06 | $96.00 | $97.77 | $94.90 | $95.75 | $68.21 | 5,368,070 |
| 2020-08-05 | $93.90 | $97.59 | $93.45 | $95.27 | $67.87 | 6,595,810 |
| 2020-08-04 | $94.56 | $96.20 | $92.62 | $93.30 | $66.46 | 4,591,130 |
| 2020-08-03 | $96.60 | $97.47 | $92.10 | $94.56 | $67.36 | 8,134,060 |
| 2020-07-31 | $90.55 | $96.66 | $90.28 | $96.27 | $68.58 | 7,973,710 |
| 2020-07-30 | $98.83 | $98.84 | $90.68 | $91.39 | $65.10 | 9,507,550 |
| 2020-07-29 | $93.80 | $97.89 | $92.99 | $97.52 | $69.47 | 4,993,390 |
| 2020-07-28 | $93.70 | $94.98 | $92.45 | $93.96 | $66.93 | 3,034,170 |
| 2020-07-27 | $93.89 | $94.48 | $91.31 | $93.35 | $66.50 | 3,898,310 |
| 2020-07-24 | $97.00 | $100.00 | $91.41 | $93.24 | $66.42 | 6,469,910 |
| 2020-07-23 | $98.00 | $98.33 | $92.30 | $96.57 | $68.79 | 6,439,680 |
| 2020-07-22 | $92.75 | $100.36 | $92.75 | $99.58 | $70.94 | 7,381,360 |
| 2020-07-21 | $96.00 | $100.38 | $92.16 | $93.96 | $66.93 | 7,964,010 |
| 2020-07-20 | $96.03 | $96.50 | $88.50 | $95.10 | $67.75 | 8,614,900 |
| 2020-07-17 | $97.07 | $100.30 | $94.65 | $95.40 | $67.96 | 7,550,180 |
| 2020-07-16 | $107.00 | $110.98 | $98.98 | $99.65 | $70.99 | 7,038,830 |
| 2020-07-15 | $108.69 | $110.98 | $106.00 | $107.04 | $76.25 | 5,520,510 |
| 2020-07-14 | $110.58 | $110.58 | $105.01 | $108.69 | $77.43 | 6,238,090 |
| 2020-07-13 | $111.00 | $113.86 | $108.58 | $112.15 | $79.89 | 7,074,550 |
| 2020-07-10 | $108.15 | $114.86 | $106.66 | $111.22 | $79.23 | 7,413,720 |
| 2020-07-09 | $108.79 | $111.00 | $106.06 | $108.10 | $77.01 | 6,787,760 |
| 2020-07-08 | $110.02 | $113.45 | $104.98 | $108.81 | $77.51 | 8,908,360 |
| 2020-07-07 | $99.99 | $107.46 | $98.99 | $105.35 | $75.05 | 8,640,540 |
| 2020-07-06 | $100.74 | $102.94 | $97.66 | $100.74 | $71.76 | 9,039,940 |
| 2020-07-03 | $99.00 | $101.90 | $94.50 | $100.94 | $71.91 | 8,793,020 |
| 2020-07-02 | $105.34 | $105.49 | $99.39 | $100.25 | $71.42 | 10,873,270 |
| 2020-07-01 | $108.50 | $111.00 | $104.21 | $106.15 | $75.62 | 5,508,450 |
| 2020-06-30 | $104.34 | $111.55 | $104.01 | $108.07 | $76.99 | 5,290,760 |
| 2020-06-29 | $102.00 | $104.49 | $100.00 | $104.45 | $74.41 | 4,171,250 |
| 2020-06-26 | $103.13 | $103.13 | $103.13 | $103.13 | $73.47 | 0 |
| 2020-06-25 | $103.13 | $103.13 | $103.13 | $103.13 | $73.47 | 0 |
| 2020-06-24 | $104.25 | $104.90 | $100.80 | $103.13 | $73.47 | 4,619,020 |
| 2020-06-23 | $94.50 | $104.00 | $94.10 | $102.99 | $73.37 | 5,653,380 |
| 2020-06-22 | $91.02 | $95.99 | $91.02 | $95.38 | $67.95 | 5,561,610 |
| 2020-06-19 | $89.50 | $91.86 | $88.51 | $89.81 | $63.98 | 3,935,810 |
| 2020-06-18 | $89.97 | $90.73 | $87.08 | $90.00 | $64.11 | 4,328,550 |
| 2020-06-17 | $91.21 | $91.50 | $87.99 | $89.78 | $63.96 | 6,895,000 |
| 2020-06-16 | $85.00 | $91.21 | $84.78 | $91.21 | $64.98 | 8,057,620 |
| 2020-06-15 | $86.00 | $86.87 | $82.83 | $82.92 | $59.07 | 5,286,200 |
| 2020-06-12 | $84.48 | $88.39 | $84.48 | $86.79 | $61.83 | 3,536,870 |
| 2020-06-11 | $84.05 | $89.30 | $84.05 | $87.22 | $62.13 | 5,766,030 |
| 2020-06-10 | $81.80 | $85.18 | $80.01 | $85.00 | $60.55 | 5,652,490 |
| 2020-06-09 | $81.40 | $82.78 | $80.48 | $82.48 | $58.76 | 3,878,050 |
| 2020-06-08 | $82.90 | $83.35 | $80.27 | $82.00 | $58.41 | 4,940,360 |
| 2020-06-05 | $77.35 | $82.79 | $77.35 | $82.16 | $58.53 | 6,764,480 |
| 2020-06-04 | $76.59 | $79.80 | $76.00 | $78.14 | $55.66 | 6,524,500 |
| 2020-06-03 | $73.83 | $79.28 | $73.38 | $77.06 | $54.90 | 8,686,350 |
| 2020-06-02 | $75.99 | $76.00 | $72.60 | $73.83 | $52.59 | 6,432,890 |
| 2020-06-01 | $76.50 | $77.47 | $74.68 | $76.01 | $54.15 | 8,342,140 |
| 2020-05-29 | $74.37 | $76.97 | $74.28 | $75.70 | $53.93 | 6,155,820 |
| 2020-05-28 | $69.88 | $76.55 | $68.10 | $74.96 | $53.40 | 11,061,380 |
| 2020-05-27 | $69.33 | $72.73 | $69.10 | $69.63 | $49.60 | 7,433,870 |
| 2020-05-26 | $65.00 | $70.38 | $65.00 | $68.80 | $49.01 | 9,578,370 |
| 2020-05-25 | $65.00 | $65.49 | $62.00 | $64.15 | $45.70 | 6,702,720 |
| 2020-05-22 | $66.37 | $67.56 | $64.12 | $65.78 | $46.86 | 6,657,020 |
| 2020-05-21 | $66.60 | $67.66 | $64.95 | $65.17 | $46.39 | 6,097,590 |
| 2020-05-20 | $70.00 | $70.14 | $66.00 | $66.61 | $47.41 | 6,940,440 |
| 2020-05-19 | $69.49 | $70.34 | $68.40 | $69.88 | $49.74 | 5,097,340 |
| 2020-05-18 | $71.38 | $72.50 | $68.42 | $68.81 | $48.98 | 8,417,620 |
| 2020-05-15 | $65.96 | $72.25 | $65.96 | $72.25 | $51.43 | 10,251,090 |
| 2020-05-14 | $65.90 | $67.18 | $65.23 | $65.68 | $46.75 | 4,332,280 |
| 2020-05-13 | $67.15 | $67.98 | $65.82 | $66.11 | $47.06 | 4,676,810 |
| 2020-05-12 | $66.22 | $68.18 | $65.40 | $67.75 | $48.23 | 6,189,190 |
| 2020-05-11 | $64.60 | $68.28 | $64.30 | $66.79 | $47.54 | 9,109,180 |
| 2020-05-08 | $64.68 | $65.79 | $62.85 | $63.85 | $45.45 | 7,316,860 |
| 2020-05-07 | $64.00 | $64.75 | $62.98 | $63.82 | $45.43 | 6,433,550 |
| 2020-05-06 | $59.99 | $65.50 | $59.99 | $65.00 | $46.27 | 9,654,720 |
| 2020-05-05 | $59.73 | $59.73 | $59.73 | $59.73 | $42.52 | 0 |
| 2020-05-04 | $59.73 | $59.73 | $59.73 | $59.73 | $42.52 | 0 |
| 2020-05-01 | $59.73 | $59.73 | $59.73 | $59.73 | $42.52 | 0 |
| 2020-04-30 | $57.70 | $60.85 | $57.22 | $59.73 | $42.52 | 8,752,930 |
| 2020-04-29 | $56.53 | $58.26 | $55.84 | $57.00 | $40.57 | 5,399,100 |
| 2020-04-28 | $56.50 | $58.57 | $54.45 | $56.94 | $40.53 | 6,968,690 |
| 2020-04-27 | $58.76 | $59.00 | $56.05 | $56.99 | $40.57 | 5,521,840 |
| 2020-04-24 | $58.33 | $59.50 | $56.55 | $57.10 | $40.65 | 7,188,800 |
| 2020-04-23 | $59.08 | $62.28 | $58.08 | $58.33 | $41.52 | 9,324,040 |
| 2020-04-22 | $58.50 | $60.50 | $58.00 | $59.63 | $42.45 | 9,296,510 |
| 2020-04-21 | $55.34 | $61.50 | $55.34 | $59.14 | $42.10 | 16,480,060 |
| 2020-04-20 | $51.00 | $56.87 | $50.77 | $56.26 | $40.05 | 15,398,450 |
| 2020-04-17 | $53.50 | $53.55 | $50.88 | $51.70 | $36.80 | 6,643,030 |
| 2020-04-16 | $51.75 | $53.00 | $51.16 | $52.20 | $37.16 | 4,843,820 |
| 2020-04-15 | $53.25 | $53.46 | $51.72 | $52.00 | $37.02 | 5,376,360 |
| 2020-04-14 | $49.27 | $53.00 | $49.27 | $52.97 | $37.71 | 8,840,500 |
| 2020-04-13 | $49.15 | $49.93 | $48.58 | $48.99 | $34.87 | 3,116,820 |
| 2020-04-10 | $52.43 | $52.50 | $49.68 | $49.84 | $35.48 | 5,748,380 |
| 2020-04-09 | $51.00 | $53.33 | $50.41 | $53.04 | $37.76 | 6,447,520 |
| 2020-04-08 | $50.60 | $51.30 | $50.22 | $50.40 | $35.88 | 3,849,430 |
| 2020-04-07 | $50.98 | $51.47 | $50.32 | $51.19 | $36.44 | 5,377,910 |
| 2020-04-06 | $49.99 | $49.99 | $49.99 | $49.99 | $35.58 | 0 |
| 2020-04-03 | $51.44 | $51.62 | $49.61 | $49.99 | $35.58 | 5,248,950 |
| 2020-04-02 | $48.95 | $51.45 | $48.70 | $51.45 | $36.62 | 6,679,370 |
| 2020-04-01 | $47.98 | $49.60 | $47.88 | $48.09 | $34.23 | 3,867,600 |
| 2020-03-31 | $49.94 | $50.28 | $48.30 | $48.37 | $34.43 | 4,130,050 |
| 2020-03-30 | $52.58 | $52.58 | $48.16 | $49.24 | $35.05 | 7,886,480 |
| 2020-03-27 | $55.56 | $56.30 | $52.51 | $52.81 | $37.59 | 7,128,250 |
| 2020-03-26 | $53.00 | $56.25 | $52.61 | $55.36 | $39.41 | 8,949,800 |
| 2020-03-25 | $55.20 | $56.19 | $53.00 | $53.98 | $38.42 | 9,695,410 |
| 2020-03-24 | $56.35 | $58.68 | $52.52 | $54.31 | $38.66 | 14,628,440 |
| 2020-03-23 | $51.20 | $57.00 | $51.01 | $54.38 | $38.71 | 11,529,260 |
| 2020-03-20 | $52.51 | $54.08 | $51.72 | $53.17 | $37.85 | 8,755,040 |
| 2020-03-19 | $49.20 | $51.51 | $48.50 | $51.48 | $36.64 | 8,185,320 |
| 2020-03-18 | $49.21 | $50.98 | $48.30 | $48.39 | $34.45 | 7,580,210 |
| 2020-03-17 | $48.70 | $49.88 | $45.78 | $48.78 | $34.72 | 8,520,580 |
| 2020-03-16 | $51.59 | $52.86 | $47.07 | $47.69 | $33.95 | 10,017,490 |
| 2020-03-13 | $49.14 | $53.17 | $48.68 | $52.00 | $37.02 | 8,003,450 |
| 2020-03-12 | $51.30 | $52.65 | $50.31 | $51.90 | $36.94 | 6,225,340 |
| 2020-03-11 | $54.20 | $55.55 | $52.05 | $52.89 | $37.65 | 8,893,950 |
| 2020-03-10 | $49.10 | $54.31 | $49.10 | $53.84 | $38.32 | 12,996,410 |
| 2020-03-09 | $51.85 | $52.30 | $49.35 | $49.89 | $35.51 | 10,812,850 |
| 2020-03-06 | $55.10 | $55.89 | $52.89 | $53.34 | $37.97 | 15,086,560 |
| 2020-03-05 | $60.04 | $60.04 | $55.90 | $56.80 | $40.43 | 22,934,690 |
| 2020-03-04 | $53.44 | $56.56 | $52.87 | $54.58 | $38.85 | 10,184,990 |
| 2020-03-03 | $56.42 | $58.82 | $54.00 | $54.23 | $38.60 | 11,405,510 |
| 2020-03-02 | $52.00 | $55.63 | $51.21 | $54.74 | $38.97 | 9,803,090 |
| 2020-02-28 | $53.24 | $55.82 | $50.99 | $51.14 | $36.40 | 11,485,960 |
| 2020-02-27 | $57.80 | $58.99 | $54.00 | $56.64 | $40.32 | 12,316,250 |
| 2020-02-26 | $56.00 | $59.50 | $54.38 | $56.41 | $40.15 | 17,227,380 |
| 2020-02-25 | $49.70 | $55.83 | $49.60 | $55.83 | $39.74 | 17,025,470 |
| 2020-02-24 | $48.86 | $51.30 | $48.86 | $50.75 | $36.13 | 8,807,670 |
| 2020-02-21 | $48.80 | $50.76 | $48.67 | $49.33 | $35.11 | 7,840,210 |
| 2020-02-20 | $49.06 | $50.20 | $47.50 | $49.12 | $34.97 | 9,029,130 |
| 2020-02-19 | $51.52 | $51.75 | $49.50 | $49.52 | $35.25 | 8,361,830 |
| 2020-02-18 | $48.50 | $52.22 | $48.00 | $51.70 | $36.80 | 11,294,280 |
| 2020-02-17 | $50.00 | $50.00 | $48.30 | $49.28 | $35.08 | 9,603,390 |
| 2020-02-14 | $47.96 | $48.78 | $47.20 | $48.04 | $34.20 | 7,801,780 |
| 2020-02-13 | $48.55 | $49.27 | $47.37 | $47.74 | $33.98 | 8,264,420 |
| 2020-02-12 | $47.00 | $49.85 | $46.95 | $49.06 | $34.92 | 11,851,180 |
| 2020-02-11 | $49.00 | $49.50 | $46.36 | $47.11 | $33.53 | 9,367,570 |
| 2020-02-10 | $47.76 | $51.50 | $47.01 | $47.76 | $34.00 | 14,379,400 |
| 2020-02-07 | $46.27 | $49.30 | $45.53 | $48.00 | $34.17 | 13,978,940 |
| 2020-02-06 | $43.49 | $46.60 | $42.41 | $45.18 | $32.16 | 14,840,850 |
| 2020-02-05 | $39.15 | $42.41 | $38.94 | $42.41 | $30.19 | 10,387,240 |
| 2020-02-04 | $35.42 | $38.88 | $35.40 | $38.55 | $27.44 | 6,490,740 |
| 2020-02-03 | $35.51 | $36.49 | $35.51 | $35.51 | $25.28 | 5,009,940 |
| 2020-01-31 | $39.45 | $39.45 | $39.45 | $39.45 | $28.08 | 0 |
| 2020-01-30 | $39.45 | $39.45 | $39.45 | $39.45 | $28.08 | 0 |
| 2020-01-29 | $39.45 | $39.45 | $39.45 | $39.45 | $28.08 | 0 |
| 2020-01-28 | $39.45 | $39.45 | $39.45 | $39.45 | $28.08 | 0 |
| 2020-01-27 | $39.45 | $39.45 | $39.45 | $39.45 | $28.08 | 0 |
| 2020-01-24 | $39.45 | $39.45 | $39.45 | $39.45 | $28.08 | 0 |
| 2020-01-23 | $40.29 | $41.38 | $39.13 | $39.45 | $28.08 | 4,846,490 |
| 2020-01-22 | $40.20 | $41.45 | $39.88 | $41.00 | $29.18 | 3,875,250 |
| 2020-01-21 | $41.23 | $41.73 | $40.57 | $40.71 | $28.98 | 3,357,100 |
| 2020-01-20 | $41.84 | $41.84 | $39.90 | $41.50 | $29.54 | 5,629,510 |
| 2020-01-17 | $42.37 | $42.86 | $41.33 | $41.53 | $29.56 | 5,753,820 |
| 2020-01-16 | $41.00 | $43.04 | $40.71 | $42.65 | $30.36 | 8,033,710 |
| 2020-01-15 | $40.83 | $41.78 | $40.50 | $41.00 | $29.18 | 4,256,960 |
| 2020-01-14 | $42.10 | $42.21 | $40.71 | $40.86 | $29.09 | 4,923,700 |
| 2020-01-13 | $41.00 | $42.21 | $40.60 | $42.06 | $29.94 | 4,395,480 |
| 2020-01-10 | $41.33 | $41.85 | $40.81 | $41.17 | $29.31 | 3,996,680 |
| 2020-01-09 | $40.67 | $42.40 | $40.67 | $41.45 | $29.51 | 5,441,500 |
| 2020-01-08 | $41.03 | $41.54 | $40.00 | $40.48 | $28.81 | 4,994,510 |
| 2020-01-07 | $39.82 | $41.74 | $39.55 | $41.21 | $29.33 | 7,142,300 |
| 2020-01-06 | $39.14 | $40.40 | $38.81 | $39.97 | $28.45 | 5,354,900 |
| 2020-01-03 | $39.89 | $39.99 | $39.02 | $39.34 | $28.00 | 4,810,300 |
| 2020-01-02 | $38.10 | $39.15 | $38.00 | $39.13 | $27.85 | 3,953,190 |
| 2020-01-01 | $37.95 | $37.95 | $37.95 | $37.95 | $27.01 | 0 |
| 2019-12-31 | $37.90 | $38.51 | $37.70 | $37.95 | $27.01 | 2,153,130 |
| 2019-12-30 | $37.12 | $38.19 | $36.50 | $37.90 | $26.98 | 2,592,500 |
| 2019-12-27 | $37.94 | $38.49 | $37.56 | $37.60 | $26.76 | 3,092,460 |
| 2019-12-26 | $37.25 | $38.09 | $37.15 | $37.95 | $27.01 | 2,808,640 |
| 2019-12-25 | $37.20 | $37.98 | $37.02 | $37.62 | $26.78 | 2,435,600 |
| 2019-12-24 | $36.90 | $37.37 | $36.68 | $37.28 | $26.54 | 2,000,680 |
| 2019-12-23 | $37.70 | $37.94 | $36.81 | $36.82 | $26.21 | 3,470,630 |
| 2019-12-20 | $38.95 | $39.32 | $37.90 | $37.96 | $27.02 | 4,054,520 |
| 2019-12-19 | $39.70 | $39.90 | $38.93 | $39.00 | $27.76 | 4,900,030 |
| 2019-12-18 | $39.36 | $40.39 | $38.80 | $39.87 | $28.38 | 6,777,680 |
| 2019-12-17 | $38.95 | $39.88 | $38.61 | $39.33 | $28.00 | 6,473,160 |
| 2019-12-16 | $37.70 | $38.98 | $37.34 | $38.95 | $27.73 | 7,881,910 |
| 2019-12-13 | $37.90 | $37.98 | $37.11 | $37.52 | $26.71 | 3,911,680 |
| 2019-12-12 | $37.09 | $37.87 | $36.60 | $37.43 | $26.64 | 4,716,180 |
| 2019-12-11 | $38.32 | $38.35 | $37.21 | $37.49 | $26.69 | 4,956,670 |
| 2019-12-10 | $38.30 | $38.45 | $37.70 | $38.38 | $27.32 | 5,341,030 |
| 2019-12-09 | $38.60 | $39.05 | $38.08 | $38.71 | $27.55 | 6,150,010 |
| 2019-12-06 | $38.67 | $38.97 | $37.85 | $38.37 | $27.31 | 6,376,620 |
| 2019-12-05 | $37.54 | $39.65 | $37.51 | $39.04 | $27.79 | 9,729,810 |
| 2019-12-04 | $40.10 | $41.90 | $38.28 | $38.49 | $27.40 | 16,119,340 |
| 2019-12-03 | $39.36 | $39.36 | $39.36 | $39.36 | $28.02 | 1,768,540 |
| 2019-12-02 | $36.29 | $36.47 | $35.61 | $35.78 | $25.47 | 2,086,900 |
| 2019-11-29 | $35.90 | $36.50 | $35.20 | $36.50 | $25.98 | 1,968,340 |
| 2019-11-28 | $36.26 | $36.55 | $35.88 | $36.15 | $25.73 | 1,555,040 |
| 2019-11-27 | $36.03 | $36.51 | $35.76 | $36.00 | $25.63 | 1,892,260 |
| 2019-11-26 | $36.11 | $36.78 | $35.60 | $35.89 | $25.55 | 1,929,560 |
| 2019-11-25 | $36.88 | $37.19 | $35.48 | $36.21 | $25.78 | 2,462,720 |
| 2019-11-22 | $37.80 | $38.00 | $36.51 | $36.78 | $26.18 | 2,684,460 |
| 2019-11-21 | $37.53 | $38.19 | $37.23 | $37.56 | $26.74 | 2,226,710 |
| 2019-11-20 | $37.52 | $39.22 | $37.47 | $37.88 | $26.96 | 5,045,880 |
| 2019-11-19 | $37.30 | $37.62 | $37.09 | $37.41 | $26.63 | 2,611,430 |
| 2019-11-18 | $36.71 | $37.68 | $36.05 | $37.30 | $26.55 | 3,286,670 |
| 2019-11-15 | $37.00 | $37.35 | $36.36 | $36.65 | $26.09 | 2,716,550 |
| 2019-11-14 | $36.97 | $37.24 | $36.41 | $36.83 | $26.22 | 3,076,370 |
| 2019-11-13 | $36.17 | $37.24 | $35.93 | $37.00 | $26.34 | 4,328,270 |
| 2019-11-12 | $35.96 | $36.45 | $35.41 | $36.00 | $25.63 | 3,167,600 |
| 2019-11-11 | $35.78 | $36.62 | $35.06 | $35.74 | $25.44 | 4,543,900 |
| 2019-11-08 | $33.80 | $36.40 | $33.80 | $35.74 | $25.44 | 7,259,940 |
| 2019-11-07 | $32.25 | $34.20 | $32.25 | $34.02 | $24.22 | 5,511,340 |
| 2019-11-06 | $32.47 | $32.84 | $32.31 | $32.39 | $23.06 | 1,839,420 |
| 2019-11-05 | $32.08 | $32.75 | $31.73 | $32.53 | $23.16 | 3,080,600 |
| 2019-11-04 | $31.80 | $32.41 | $31.62 | $32.07 | $22.83 | 2,606,670 |
| 2019-11-01 | $31.13 | $31.84 | $30.53 | $31.62 | $22.51 | 2,653,750 |
| 2019-10-31 | $31.55 | $31.93 | $31.12 | $31.44 | $22.38 | 2,737,010 |
| 2019-10-30 | $32.07 | $32.30 | $31.35 | $31.56 | $22.47 | 3,527,070 |
| 2019-10-29 | $34.00 | $34.22 | $31.91 | $31.96 | $22.75 | 6,679,660 |
| 2019-10-28 | $32.30 | $33.84 | $32.28 | $33.49 | $23.84 | 8,096,140 |
| 2019-10-25 | $34.90 | $34.90 | $31.71 | $31.73 | $22.59 | 11,339,870 |
| 2019-10-24 | $35.78 | $35.83 | $34.98 | $35.23 | $25.08 | 1,553,350 |
| 2019-10-23 | $36.20 | $36.40 | $35.55 | $35.55 | $25.31 | 1,631,460 |
| 2019-10-22 | $35.39 | $36.48 | $35.18 | $36.16 | $25.74 | 2,935,930 |
| 2019-10-21 | $35.31 | $35.60 | $34.53 | $35.02 | $24.93 | 1,888,110 |
| 2019-10-18 | $35.70 | $36.20 | $35.07 | $35.50 | $25.27 | 1,855,180 |
| 2019-10-17 | $35.77 | $36.18 | $35.70 | $35.94 | $25.58 | 1,486,720 |
| 2019-10-16 | $35.67 | $36.48 | $35.55 | $35.78 | $25.47 | 1,909,140 |
| 2019-10-15 | $36.30 | $36.30 | $35.35 | $35.50 | $25.27 | 2,222,580 |
| 2019-10-14 | $36.38 | $36.62 | $35.88 | $36.50 | $25.98 | 2,993,060 |
| 2019-10-11 | $35.46 | $36.42 | $35.05 | $35.68 | $25.40 | 3,283,030 |
| 2019-10-10 | $34.80 | $35.61 | $34.50 | $35.52 | $25.28 | 2,885,820 |
| 2019-10-09 | $34.30 | $34.85 | $33.86 | $34.83 | $24.79 | 2,149,930 |
| 2019-10-08 | $34.59 | $35.44 | $34.13 | $34.32 | $24.43 | 2,566,830 |
| 2019-10-07 | $34.50 | $34.50 | $34.50 | $34.50 | $24.56 | 0 |
| 2019-10-04 | $34.50 | $34.50 | $34.50 | $34.50 | $24.56 | 0 |
| 2019-10-03 | $34.50 | $34.50 | $34.50 | $34.50 | $24.56 | 0 |
| 2019-10-02 | $34.50 | $34.50 | $34.50 | $34.50 | $24.56 | 0 |
| 2019-10-01 | $34.50 | $34.50 | $34.50 | $34.50 | $24.56 | 0 |
| 2019-09-30 | $35.60 | $35.75 | $34.33 | $34.50 | $24.56 | 3,031,560 |
| 2019-09-27 | $35.98 | $36.20 | $35.10 | $35.60 | $25.34 | 2,743,750 |
| 2019-09-26 | $37.01 | $37.66 | $35.20 | $35.80 | $25.48 | 5,141,680 |
| 2019-09-25 | $39.30 | $39.30 | $37.08 | $37.14 | $26.44 | 4,789,540 |
| 2019-09-24 | $38.95 | $39.49 | $38.41 | $39.07 | $27.81 | 5,350,790 |
| 2019-09-23 | $37.34 | $38.92 | $36.86 | $38.75 | $27.58 | 6,676,380 |
| 2019-09-20 | $37.00 | $37.39 | $36.66 | $37.26 | $26.52 | 4,444,000 |
| 2019-09-19 | $36.66 | $37.05 | $36.31 | $36.96 | $26.31 | 3,250,320 |
| 2019-09-18 | $38.15 | $38.22 | $36.60 | $36.77 | $26.17 | 4,964,310 |
| 2019-09-17 | $40.00 | $40.08 | $37.15 | $37.80 | $26.91 | 7,401,120 |
| 2019-09-16 | $40.01 | $40.92 | $39.17 | $40.45 | $28.79 | 7,021,160 |
| 2019-09-13 | $40.22 | $40.22 | $40.22 | $40.22 | $28.63 | 0 |
| 2019-09-12 | $40.08 | $40.89 | $39.02 | $40.22 | $28.63 | 8,395,690 |
| 2019-09-11 | $39.16 | $39.87 | $38.65 | $39.37 | $28.02 | 4,678,730 |
| 2019-09-10 | $39.71 | $40.36 | $38.80 | $39.16 | $27.88 | 4,684,200 |
| 2019-09-09 | $38.99 | $40.07 | $38.20 | $39.99 | $28.47 | 6,555,410 |
| 2019-09-06 | $38.14 | $38.50 | $37.65 | $38.45 | $27.37 | 3,676,550 |
| 2019-09-05 | $37.39 | $39.33 | $37.39 | $37.93 | $27.00 | 6,162,020 |
| 2019-09-04 | $38.30 | $38.38 | $36.88 | $37.36 | $26.59 | 4,418,920 |
| 2019-09-03 | $38.58 | $38.68 | $37.86 | $38.27 | $27.24 | 2,960,690 |
| 2019-09-02 | $36.82 | $38.68 | $36.72 | $38.29 | $27.26 | 4,537,010 |
| 2019-08-30 | $37.27 | $37.69 | $36.64 | $37.02 | $26.35 | 3,605,600 |
| 2019-08-29 | $36.50 | $37.80 | $36.35 | $37.23 | $26.50 | 3,374,100 |
| 2019-08-28 | $37.48 | $37.48 | $36.41 | $36.58 | $26.04 | 3,398,900 |
| 2019-08-27 | $37.09 | $38.09 | $36.60 | $37.50 | $26.69 | 5,003,250 |
| 2019-08-26 | $35.37 | $37.66 | $35.33 | $36.62 | $26.07 | 4,998,800 |
| 2019-08-23 | $36.95 | $37.33 | $36.09 | $36.60 | $26.05 | 4,472,900 |
| 2019-08-22 | $37.10 | $37.34 | $36.33 | $36.70 | $26.12 | 4,210,660 |
| 2019-08-21 | $37.86 | $38.19 | $36.75 | $37.08 | $26.39 | 5,153,300 |
| 2019-08-20 | $38.10 | $38.40 | $37.60 | $37.85 | $26.94 | 4,240,100 |
| 2019-08-19 | $37.20 | $38.45 | $36.80 | $38.34 | $27.29 | 5,066,060 |
| 2019-08-16 | $37.50 | $37.93 | $36.70 | $36.89 | $26.26 | 4,411,000 |
| 2019-08-15 | $34.98 | $37.87 | $34.72 | $37.56 | $26.74 | 5,322,890 |
| 2019-08-14 | $36.20 | $36.90 | $35.62 | $35.87 | $25.53 | 3,925,270 |
| 2019-08-13 | $34.72 | $36.76 | $34.39 | $35.87 | $25.53 | 6,249,810 |
| 2019-08-12 | $33.83 | $35.10 | $33.75 | $35.00 | $24.91 | 5,175,360 |
| 2019-08-09 | $35.03 | $35.14 | $33.79 | $34.02 | $24.22 | 4,597,350 |
| 2019-08-08 | $33.33 | $34.94 | $33.32 | $34.92 | $24.86 | 6,217,280 |
| 2019-08-07 | $33.01 | $34.49 | $32.12 | $33.64 | $23.95 | 8,780,010 |
| 2019-08-06 | $31.19 | $33.47 | $31.12 | $33.02 | $23.50 | 7,430,690 |
| 2019-08-05 | $32.41 | $32.93 | $31.80 | $31.83 | $22.66 | 2,857,020 |
| 2019-08-02 | $31.95 | $32.60 | $31.71 | $32.53 | $23.16 | 2,934,620 |
| 2019-08-01 | $32.24 | $32.75 | $32.10 | $32.60 | $23.21 | 2,635,100 |
| 2019-07-31 | $31.81 | $32.80 | $31.54 | $32.66 | $23.25 | 4,039,110 |
| 2019-07-30 | $31.35 | $32.30 | $31.13 | $31.83 | $22.66 | 3,269,650 |
| 2019-07-29 | $30.78 | $31.37 | $30.68 | $31.20 | $22.21 | 2,552,200 |
| 2019-07-26 | $30.54 | $30.92 | $30.41 | $30.88 | $21.98 | 2,434,800 |
| 2019-07-25 | $30.09 | $30.74 | $30.07 | $30.54 | $21.74 | 2,746,100 |
| 2019-07-24 | $29.33 | $30.27 | $29.30 | $30.06 | $21.40 | 2,012,300 |
| 2019-07-23 | $28.88 | $29.65 | $28.88 | $29.37 | $20.91 | 1,316,200 |
| 2019-07-22 | $29.81 | $30.14 | $28.78 | $28.98 | $20.63 | 2,160,120 |
| 2019-07-19 | $30.00 | $30.38 | $29.72 | $29.81 | $21.22 | 1,810,180 |
| 2019-07-18 | $30.41 | $30.45 | $29.88 | $29.93 | $21.31 | 2,069,090 |
| 2019-07-17 | $30.84 | $31.08 | $30.20 | $30.69 | $21.85 | 1,271,700 |
| 2019-07-16 | $30.92 | $31.14 | $30.59 | $30.67 | $21.83 | 1,184,400 |
| 2019-07-15 | $30.44 | $31.38 | $29.61 | $30.91 | $22.00 | 2,269,570 |
| 2019-07-12 | $30.13 | $30.89 | $30.04 | $30.43 | $21.66 | 1,501,900 |
| 2019-07-11 | $30.88 | $30.88 | $30.03 | $30.22 | $21.51 | 1,370,900 |
| 2019-07-10 | $30.47 | $31.18 | $30.31 | $30.46 | $21.68 | 1,342,830 |
| 2019-07-09 | $30.90 | $30.99 | $30.12 | $30.58 | $21.77 | 1,708,600 |
| 2019-07-08 | $32.38 | $32.38 | $30.50 | $30.66 | $21.82 | 2,716,990 |
| 2019-07-05 | $31.98 | $32.45 | $31.80 | $32.36 | $23.03 | 1,393,200 |
| 2019-07-04 | $32.20 | $32.43 | $31.83 | $31.88 | $22.69 | 1,378,900 |
| 2019-07-03 | $32.78 | $32.94 | $31.94 | $32.20 | $22.92 | 2,567,300 |
| 2019-07-02 | $33.16 | $33.35 | $32.71 | $32.99 | $23.48 | 2,430,420 |
| 2019-07-01 | $32.48 | $33.09 | $32.34 | $33.01 | $23.50 | 3,603,830 |
| 2019-06-28 | $32.47 | $32.58 | $31.60 | $31.82 | $22.65 | 1,896,600 |
| 2019-06-27 | $32.29 | $32.78 | $32.15 | $32.62 | $23.22 | 2,717,310 |
| 2019-06-26 | $31.62 | $32.50 | $31.53 | $32.13 | $22.87 | 1,766,390 |
| 2019-06-25 | $32.20 | $32.20 | $31.38 | $31.81 | $22.64 | 2,009,720 |
| 2019-06-24 | $32.55 | $32.82 | $31.96 | $32.24 | $22.95 | 1,793,070 |
| 2019-06-21 | $32.19 | $32.87 | $32.01 | $32.45 | $23.10 | 3,301,620 |
| 2019-06-20 | $31.02 | $32.49 | $30.81 | $32.25 | $22.96 | 4,018,280 |
| 2019-06-19 | $30.97 | $31.41 | $30.60 | $31.30 | $22.28 | 3,205,450 |
| 2019-06-18 | $29.80 | $30.22 | $29.78 | $30.03 | $21.38 | 1,102,400 |
| 2019-06-17 | $30.14 | $30.55 | $29.60 | $29.80 | $21.21 | 1,503,250 |
| 2019-06-14 | $31.11 | $31.95 | $30.36 | $30.46 | $21.68 | 2,616,760 |
| 2019-06-13 | $30.46 | $31.72 | $30.32 | $31.30 | $22.28 | 3,124,480 |
| 2019-06-12 | $30.70 | $31.14 | $30.35 | $30.46 | $21.68 | 1,954,200 |
| 2019-06-11 | $29.72 | $30.89 | $29.51 | $30.84 | $21.95 | 2,482,970 |
| 2019-06-10 | $29.20 | $29.90 | $29.01 | $29.80 | $21.21 | 1,922,670 |
| 2019-06-07 | $29.65 | $29.65 | $29.65 | $29.65 | $21.11 | 0 |
| 2019-06-06 | $30.48 | $30.55 | $29.60 | $29.65 | $21.11 | 1,629,530 |
| 2019-06-05 | $30.16 | $30.68 | $29.80 | $30.23 | $21.52 | 2,552,600 |
| 2019-06-04 | $30.75 | $30.80 | $29.61 | $29.74 | $21.17 | 2,634,650 |
| 2019-06-03 | $31.48 | $31.68 | $30.28 | $30.49 | $21.70 | 2,539,550 |
| 2019-05-31 | $31.56 | $31.96 | $31.23 | $31.40 | $22.35 | 2,315,200 |
| 2019-05-30 | $31.58 | $31.79 | $30.85 | $31.69 | $22.56 | 2,875,190 |
| 2019-05-29 | $32.00 | $32.40 | $31.22 | $31.97 | $22.76 | 3,076,940 |
| 2019-05-28 | $32.48 | $32.88 | $32.08 | $32.27 | $22.97 | 4,344,100 |
| 2019-05-27 | $32.52 | $33.16 | $31.90 | $32.67 | $23.26 | 6,149,530 |
| 2019-05-24 | $31.22 | $32.19 | $31.00 | $31.58 | $22.48 | 1,778,920 |
| 2019-05-23 | $32.77 | $32.80 | $31.24 | $31.57 | $22.47 | 2,538,460 |
| 2019-05-22 | $32.71 | $33.22 | $32.20 | $32.80 | $23.35 | 1,817,110 |
| 2019-05-21 | $32.49 | $33.21 | $31.90 | $32.72 | $23.29 | 2,473,240 |
| 2019-05-20 | $32.03 | $32.51 | $31.10 | $32.51 | $23.14 | 2,599,330 |
| 2019-05-17 | $33.70 | $33.90 | $31.98 | $32.00 | $22.78 | 3,289,500 |
| 2019-05-16 | $33.52 | $34.97 | $33.18 | $33.57 | $23.90 | 3,808,880 |
| 2019-05-15 | $32.91 | $33.50 | $32.83 | $33.50 | $23.85 | 2,983,990 |
| 2019-05-14 | $32.49 | $33.15 | $32.15 | $32.30 | $22.99 | 1,986,820 |
| 2019-05-13 | $32.80 | $33.66 | $32.73 | $32.88 | $23.40 | 2,129,320 |
| 2019-05-10 | $32.78 | $33.48 | $31.60 | $33.31 | $23.71 | 3,366,920 |
| 2019-05-09 | $32.60 | $33.47 | $32.24 | $32.24 | $22.95 | 3,019,340 |
| 2019-05-08 | $31.00 | $33.79 | $30.59 | $32.82 | $23.36 | 4,446,610 |
| 2019-05-07 | $30.95 | $32.30 | $30.64 | $31.70 | $22.56 | 3,675,270 |
| 2019-05-06 | $31.44 | $32.35 | $30.06 | $30.40 | $21.64 | 4,527,170 |
| 2019-05-03 | $32.90 | $32.90 | $32.90 | $32.90 | $23.42 | 0 |
| 2019-05-02 | $32.90 | $32.90 | $32.90 | $32.90 | $23.42 | 0 |
| 2019-05-01 | $32.90 | $32.90 | $32.90 | $32.90 | $23.42 | 0 |
| 2019-04-30 | $33.60 | $33.98 | $32.28 | $32.90 | $23.42 | 3,969,410 |
| 2019-04-29 | $36.91 | $37.50 | $33.65 | $33.65 | $23.95 | 5,780,850 |
| 2019-04-26 | $36.84 | $38.99 | $36.53 | $37.46 | $26.62 | 3,525,480 |
| 2019-04-25 | $38.10 | $38.69 | $37.01 | $37.09 | $26.35 | 2,852,310 |
| 2019-04-24 | $37.40 | $38.17 | $36.88 | $38.07 | $27.05 | 2,517,800 |
| 2019-04-23 | $38.21 | $38.46 | $37.00 | $37.38 | $26.56 | 3,505,630 |
| 2019-04-22 | $38.99 | $39.80 | $38.68 | $38.80 | $27.57 | 5,046,820 |
| 2019-04-19 | $38.00 | $38.50 | $38.00 | $38.21 | $27.15 | 2,228,650 |
| 2019-04-18 | $38.50 | $38.50 | $37.78 | $37.81 | $26.87 | 2,223,170 |
| 2019-04-17 | $38.87 | $39.30 | $38.33 | $38.55 | $27.39 | 2,498,940 |
| 2019-04-16 | $37.66 | $38.96 | $36.93 | $38.94 | $27.67 | 3,366,700 |
| 2019-04-15 | $38.44 | $39.35 | $37.55 | $37.60 | $26.72 | 3,154,260 |
| 2019-04-12 | $38.70 | $38.70 | $37.24 | $37.95 | $26.97 | 3,325,680 |
| 2019-04-11 | $39.62 | $39.84 | $38.40 | $38.46 | $27.33 | 2,980,810 |
| 2019-04-10 | $39.99 | $40.00 | $38.70 | $39.15 | $27.82 | 4,371,400 |
| 2019-04-09 | $40.38 | $41.39 | $40.10 | $40.45 | $28.74 | 2,936,590 |
| 2019-04-08 | $42.17 | $42.17 | $39.85 | $40.79 | $28.98 | 4,832,200 |
| 2019-04-05 | $41.95 | $41.95 | $41.95 | $41.95 | $29.81 | 0 |
| 2019-04-04 | $43.69 | $43.88 | $41.60 | $41.95 | $29.81 | 4,822,180 |
| 2019-04-03 | $42.02 | $43.49 | $41.66 | $42.98 | $30.54 | 4,658,760 |
| 2019-04-02 | $42.75 | $43.89 | $42.10 | $42.58 | $30.26 | 6,509,640 |
| 2019-04-01 | $41.30 | $43.40 | $40.50 | $42.90 | $30.48 | 7,437,060 |
| 2019-03-29 | $39.50 | $41.50 | $39.00 | $40.71 | $28.93 | 5,709,530 |
| 2019-03-28 | $41.96 | $43.50 | $39.95 | $39.98 | $28.41 | 6,652,680 |
| 2019-03-27 | $42.06 | $42.30 | $39.45 | $40.90 | $29.06 | 4,799,500 |
| 2019-03-26 | $41.87 | $43.66 | $40.82 | $41.55 | $29.52 | 6,350,250 |
| 2019-03-25 | $42.81 | $43.28 | $40.00 | $42.00 | $29.84 | 6,846,450 |
| 2019-03-22 | $39.57 | $43.96 | $39.57 | $43.79 | $31.12 | 9,651,480 |
| 2019-03-21 | $39.90 | $42.43 | $39.50 | $40.18 | $28.55 | 10,788,020 |
| 2019-03-20 | $37.02 | $40.76 | $36.85 | $40.76 | $28.96 | 12,756,430 |
| 2019-03-19 | $38.50 | $38.62 | $36.81 | $37.05 | $26.33 | 6,536,230 |
| 2019-03-18 | $36.06 | $36.76 | $35.09 | $36.53 | $25.96 | 3,173,980 |
| 2019-03-15 | $35.00 | $37.15 | $34.83 | $36.04 | $25.61 | 5,671,810 |
| 2019-03-14 | $35.00 | $35.78 | $34.00 | $34.98 | $24.86 | 3,502,300 |
| 2019-03-13 | $37.57 | $37.57 | $34.88 | $35.41 | $25.16 | 5,692,870 |
| 2019-03-12 | $36.75 | $38.15 | $36.61 | $37.40 | $26.58 | 5,919,400 |
| 2019-03-11 | $36.80 | $36.90 | $35.51 | $36.74 | $26.11 | 5,550,430 |
| 2019-03-08 | $34.26 | $37.22 | $34.01 | $35.21 | $25.02 | 8,159,230 |
| 2019-03-07 | $34.90 | $36.36 | $34.15 | $35.75 | $25.40 | 7,997,690 |
| 2019-03-06 | $35.50 | $35.50 | $34.21 | $35.00 | $24.87 | 8,588,720 |
| 2019-03-05 | $32.32 | $35.55 | $32.32 | $35.55 | $25.26 | 11,338,580 |
| 2019-03-04 | $32.98 | $34.20 | $31.90 | $32.32 | $22.97 | 6,775,420 |
| 2019-03-01 | $32.32 | $32.78 | $32.06 | $32.66 | $23.21 | 2,271,360 |
| 2019-02-28 | $32.36 | $33.10 | $32.10 | $32.30 | $22.95 | 2,410,660 |
| 2019-02-27 | $33.00 | $33.33 | $31.90 | $32.45 | $23.06 | 3,897,390 |
| 2019-02-26 | $33.73 | $33.97 | $32.59 | $33.00 | $23.45 | 4,358,410 |
| 2019-02-25 | $32.00 | $34.29 | $32.00 | $33.67 | $23.92 | 6,288,130 |
| 2019-02-22 | $29.69 | $32.08 | $29.67 | $31.65 | $22.49 | 4,989,400 |
| 2019-02-21 | $30.00 | $30.74 | $29.56 | $29.66 | $21.08 | 3,293,490 |
| 2019-02-20 | $30.31 | $30.48 | $29.60 | $30.00 | $21.32 | 2,476,560 |
| 2019-02-19 | $30.30 | $31.30 | $29.82 | $30.53 | $21.69 | 4,184,640 |
| 2019-02-18 | $29.01 | $30.55 | $29.01 | $30.30 | $21.53 | 3,697,600 |
| 2019-02-15 | $29.19 | $29.85 | $28.94 | $28.95 | $20.57 | 2,963,770 |
| 2019-02-14 | $29.08 | $29.40 | $28.72 | $29.00 | $20.61 | 2,542,200 |
| 2019-02-13 | $28.46 | $29.46 | $28.31 | $29.20 | $20.75 | 4,241,800 |
| 2019-02-12 | $27.75 | $28.87 | $27.52 | $28.25 | $20.07 | 4,100,070 |
| 2019-02-11 | $26.95 | $27.68 | $26.70 | $27.61 | $19.62 | 2,713,620 |
| 2019-02-08 | $26.97 | $26.97 | $26.97 | $26.97 | $19.16 | 0 |
| 2019-02-07 | $26.97 | $26.97 | $26.97 | $26.97 | $19.16 | 0 |
| 2019-02-06 | $26.97 | $26.97 | $26.97 | $26.97 | $19.16 | 0 |
| 2019-02-05 | $26.97 | $26.97 | $26.97 | $26.97 | $19.16 | 0 |
| 2019-02-04 | $26.97 | $26.97 | $26.97 | $26.97 | $19.16 | 0 |
| 2019-02-01 | $25.81 | $26.98 | $25.81 | $26.97 | $19.16 | 1,440,350 |
| 2019-01-31 | $25.51 | $26.34 | $25.50 | $25.81 | $18.34 | 1,464,900 |
| 2019-01-30 | $26.60 | $26.88 | $25.44 | $25.60 | $18.19 | 1,912,700 |
| 2019-01-29 | $27.39 | $27.53 | $26.08 | $26.66 | $18.94 | 1,883,300 |
| 2019-01-28 | $27.18 | $27.69 | $27.01 | $27.60 | $19.61 | 2,220,000 |
| 2019-01-25 | $27.55 | $27.68 | $27.03 | $27.07 | $19.23 | 1,975,580 |
| 2019-01-24 | $26.70 | $27.57 | $26.49 | $27.29 | $19.39 | 2,206,200 |
| 2019-01-23 | $26.86 | $26.87 | $26.35 | $26.61 | $18.91 | 1,160,400 |
| 2019-01-22 | $26.67 | $27.08 | $26.60 | $26.90 | $19.11 | 1,345,160 |
| 2019-01-21 | $26.62 | $27.19 | $26.51 | $26.81 | $19.05 | 1,391,000 |
| 2019-01-18 | $26.90 | $27.11 | $26.40 | $26.80 | $19.04 | 2,272,290 |
| 2019-01-17 | $27.04 | $29.11 | $26.61 | $27.32 | $19.41 | 2,842,970 |
| 2019-01-16 | $27.53 | $27.92 | $27.00 | $27.12 | $19.27 | 2,294,440 |
| 2019-01-15 | $26.86 | $27.68 | $26.51 | $27.53 | $19.56 | 3,027,620 |
| 2019-01-14 | $26.85 | $27.43 | $26.57 | $26.91 | $19.12 | 2,005,960 |
| 2019-01-11 | $26.59 | $26.96 | $26.09 | $26.96 | $19.16 | 2,264,300 |
| 2019-01-10 | $26.78 | $27.02 | $26.42 | $26.53 | $18.85 | 2,014,650 |
| 2019-01-09 | $26.58 | $27.75 | $26.29 | $26.73 | $18.99 | 4,005,340 |
| 2019-01-08 | $26.41 | $26.79 | $26.11 | $26.55 | $18.87 | 2,346,500 |
| 2019-01-07 | $25.32 | $26.50 | $25.32 | $26.30 | $18.69 | 2,982,800 |
| 2019-01-04 | $24.06 | $25.39 | $24.06 | $25.23 | $17.93 | 1,771,440 |
| 2019-01-03 | $24.64 | $25.02 | $24.29 | $24.30 | $17.27 | 1,197,610 |
| 2019-01-02 | $24.88 | $25.06 | $24.50 | $24.64 | $17.51 | 1,125,940 |
| 2019-01-01 | $24.74 | $24.74 | $24.74 | $24.74 | $17.58 | 0 |
| 2018-12-31 | $24.74 | $24.74 | $24.74 | $24.74 | $17.58 | 0 |
| 2018-12-28 | $25.24 | $25.49 | $24.66 | $24.74 | $17.58 | 1,603,770 |
| 2018-12-27 | $26.50 | $26.63 | $25.19 | $25.19 | $17.90 | 2,096,610 |
| 2018-12-26 | $26.41 | $26.98 | $26.15 | $26.19 | $18.61 | 1,736,260 |
| 2018-12-25 | $25.44 | $27.50 | $24.90 | $26.68 | $18.96 | 2,902,440 |
| 2018-12-24 | $25.02 | $25.72 | $24.83 | $25.60 | $18.19 | 1,310,310 |
| 2018-12-21 | $24.72 | $25.15 | $24.72 | $25.03 | $17.79 | 865,670 |
| 2018-12-20 | $24.55 | $25.25 | $24.51 | $24.90 | $17.69 | 909,220 |
| 2018-12-19 | $25.35 | $25.35 | $24.45 | $24.66 | $17.52 | 799,100 |
| 2018-12-18 | $25.07 | $25.45 | $24.89 | $25.09 | $17.83 | 1,055,960 |
| 2018-12-17 | $25.10 | $25.45 | $24.78 | $25.35 | $18.01 | 1,266,630 |
| 2018-12-14 | $26.71 | $26.87 | $25.03 | $25.30 | $17.98 | 2,101,200 |
| 2018-12-13 | $26.72 | $27.07 | $26.30 | $26.95 | $19.15 | 1,628,170 |
| 2018-12-12 | $26.78 | $26.93 | $26.50 | $26.71 | $18.98 | 986,480 |
| 2018-12-11 | $26.34 | $26.76 | $26.34 | $26.71 | $18.98 | 1,176,980 |
| 2018-12-10 | $26.76 | $26.76 | $26.21 | $26.31 | $18.69 | 1,175,200 |
| 2018-12-07 | $26.59 | $26.99 | $26.59 | $26.82 | $19.06 | 982,770 |
| 2018-12-06 | $27.50 | $27.73 | $26.50 | $26.55 | $18.87 | 2,165,670 |
| 2018-12-05 | $27.47 | $28.09 | $27.41 | $27.73 | $19.70 | 1,995,720 |
| 2018-12-04 | $28.40 | $28.40 | $27.88 | $28.32 | $20.12 | 2,518,960 |
| 2018-12-03 | $27.60 | $28.58 | $27.60 | $28.58 | $20.31 | 3,953,120 |
| 2018-11-30 | $26.55 | $27.10 | $25.98 | $26.91 | $19.12 | 2,581,540 |
| 2018-11-29 | $27.38 | $28.19 | $27.08 | $27.16 | $19.30 | 4,064,850 |
| 2018-11-28 | $26.74 | $27.08 | $25.97 | $26.95 | $19.15 | 2,595,990 |
| 2018-11-27 | $26.75 | $27.11 | $26.50 | $26.84 | $19.07 | 1,856,790 |
| 2018-11-26 | $26.48 | $27.00 | $25.86 | $26.42 | $18.77 | 1,940,290 |
| 2018-11-23 | $27.91 | $28.12 | $26.03 | $26.39 | $18.75 | 3,209,690 |
| 2018-11-22 | $28.20 | $28.64 | $27.75 | $27.82 | $19.77 | 1,819,440 |
| 2018-11-21 | $27.21 | $28.80 | $27.17 | $28.16 | $20.01 | 2,579,580 |
| 2018-11-20 | $28.80 | $29.13 | $27.61 | $27.61 | $19.62 | 2,927,000 |
| 2018-11-19 | $28.25 | $29.59 | $28.01 | $29.23 | $20.77 | 3,898,850 |
| 2018-11-16 | $28.56 | $29.78 | $28.52 | $28.58 | $20.31 | 5,529,490 |
| 2018-11-15 | $26.90 | $29.17 | $26.41 | $29.06 | $20.65 | 6,064,990 |
| 2018-11-14 | $25.44 | $27.70 | $25.35 | $27.00 | $19.19 | 6,184,040 |
| 2018-11-13 | $25.15 | $25.90 | $25.11 | $25.67 | $18.24 | 3,442,140 |
| 2018-11-12 | $25.00 | $25.99 | $24.70 | $25.77 | $18.31 | 3,195,510 |
| 2018-11-09 | $25.01 | $25.20 | $24.68 | $25.08 | $17.82 | 2,711,790 |
| 2018-11-08 | $25.80 | $25.98 | $25.26 | $25.47 | $18.10 | 5,311,450 |
| 2018-11-07 | $25.27 | $25.38 | $24.45 | $25.27 | $17.96 | 4,117,510 |
| 2018-11-06 | $24.70 | $25.00 | $24.24 | $24.99 | $17.76 | 3,182,170 |
| 2018-11-05 | $24.68 | $25.18 | $24.20 | $24.76 | $17.59 | 3,850,340 |
| 2018-11-02 | $24.16 | $24.89 | $24.16 | $24.60 | $17.48 | 5,289,970 |
| 2018-11-01 | $23.53 | $24.82 | $23.33 | $23.77 | $16.89 | 5,481,560 |
| 2018-10-31 | $22.85 | $23.19 | $22.56 | $22.90 | $16.27 | 2,814,050 |
| 2018-10-30 | $21.77 | $22.55 | $21.64 | $22.43 | $15.94 | 2,825,630 |
| 2018-10-29 | $22.22 | $22.40 | $21.52 | $21.77 | $15.47 | 2,252,410 |
| 2018-10-26 | $22.88 | $22.95 | $22.20 | $22.55 | $16.02 | 2,609,240 |
| 2018-10-25 | $23.10 | $23.15 | $21.74 | $22.68 | $16.12 | 4,350,210 |
| 2018-10-24 | $23.47 | $24.05 | $23.31 | $23.95 | $17.02 | 2,646,710 |
| 2018-10-23 | $24.99 | $24.99 | $23.75 | $23.85 | $16.95 | 4,220,150 |
| 2018-10-22 | $24.46 | $25.60 | $24.22 | $25.10 | $17.84 | 7,688,970 |
| 2018-10-19 | $23.11 | $24.33 | $23.08 | $24.29 | $17.26 | 2,451,700 |
| 2018-10-18 | $23.97 | $24.06 | $23.26 | $23.60 | $16.77 | 1,903,710 |
| 2018-10-17 | $23.77 | $24.27 | $23.23 | $24.10 | $17.12 | 1,936,950 |
| 2018-10-16 | $24.04 | $24.43 | $23.35 | $23.48 | $16.68 | 1,580,600 |
| 2018-10-15 | $25.10 | $25.25 | $23.72 | $23.87 | $16.96 | 1,903,130 |
| 2018-10-12 | $26.12 | $26.16 | $23.90 | $25.15 | $17.87 | 2,585,650 |
| 2018-10-11 | $28.12 | $28.47 | $26.38 | $26.38 | $18.74 | 2,481,230 |
| 2018-10-10 | $29.35 | $29.58 | $29.16 | $29.31 | $20.83 | 723,500 |
| 2018-10-09 | $29.12 | $29.98 | $29.07 | $29.26 | $20.79 | 734,050 |
| 2018-10-08 | $30.00 | $30.15 | $29.32 | $29.40 | $20.89 | 1,151,360 |
| 2018-10-05 | $30.69 | $30.69 | $30.69 | $30.69 | $21.81 | 0 |
| 2018-10-04 | $30.69 | $30.69 | $30.69 | $30.69 | $21.81 | 0 |
| 2018-10-03 | $30.69 | $30.69 | $30.69 | $30.69 | $21.81 | 0 |
| 2018-10-02 | $30.69 | $30.69 | $30.69 | $30.69 | $21.81 | 0 |
| 2018-10-01 | $30.69 | $30.69 | $30.69 | $30.69 | $21.81 | 0 |
| 2018-09-28 | $30.18 | $30.69 | $30.18 | $30.69 | $21.81 | 915,730 |
| 2018-09-27 | $31.17 | $31.35 | $30.05 | $30.12 | $21.40 | 1,361,290 |
| 2018-09-26 | $31.05 | $31.48 | $30.96 | $31.16 | $22.14 | 1,188,780 |
| 2018-09-25 | $31.30 | $31.38 | $30.90 | $31.04 | $22.06 | 942,770 |
| 2018-09-24 | $31.30 | $31.30 | $31.30 | $31.30 | $22.24 | 0 |
| 2018-09-21 | $31.04 | $31.54 | $30.91 | $31.30 | $22.24 | 1,348,960 |
| 2018-09-20 | $31.78 | $31.85 | $31.16 | $31.21 | $22.18 | 1,628,310 |
| 2018-09-19 | $31.89 | $32.11 | $31.30 | $31.70 | $22.52 | 3,052,010 |
| 2018-09-18 | $30.50 | $32.05 | $30.43 | $32.02 | $22.75 | 3,729,900 |
| 2018-09-17 | $29.97 | $31.31 | $29.60 | $30.76 | $21.86 | 2,441,450 |
| 2018-09-14 | $30.15 | $31.17 | $30.11 | $30.28 | $21.52 | 2,921,000 |
| 2018-09-13 | $30.52 | $30.55 | $29.88 | $30.18 | $21.44 | 1,341,080 |
| 2018-09-12 | $30.03 | $30.18 | $29.82 | $29.98 | $21.30 | 1,378,000 |
| 2018-09-11 | $29.84 | $30.30 | $29.81 | $29.91 | $21.25 | 1,258,400 |
| 2018-09-10 | $31.31 | $31.31 | $29.70 | $30.08 | $21.37 | 1,658,930 |
| 2018-09-07 | $31.58 | $32.15 | $31.08 | $31.32 | $22.25 | 1,473,200 |
| 2018-09-06 | $31.58 | $32.24 | $31.18 | $31.54 | $22.41 | 1,335,540 |
| 2018-09-05 | $32.10 | $32.35 | $31.37 | $31.39 | $22.30 | 1,041,440 |
| 2018-09-04 | $32.15 | $32.67 | $31.60 | $32.29 | $22.94 | 1,420,340 |
| 2018-09-03 | $31.55 | $31.76 | $30.88 | $31.74 | $22.55 | 1,227,780 |
| 2018-08-31 | $32.05 | $32.59 | $31.32 | $31.64 | $22.48 | 1,548,030 |
| 2018-08-30 | $33.23 | $33.25 | $32.19 | $32.21 | $22.89 | 1,480,490 |
| 2018-08-29 | $33.85 | $33.85 | $32.85 | $33.10 | $23.52 | 1,527,010 |
| 2018-08-28 | $34.22 | $34.27 | $33.66 | $33.81 | $24.02 | 1,410,820 |
| 2018-08-27 | $33.61 | $34.23 | $33.57 | $34.19 | $24.29 | 1,948,980 |
| 2018-08-24 | $33.73 | $34.05 | $33.39 | $33.57 | $23.85 | 1,097,500 |
| 2018-08-23 | $33.68 | $34.08 | $33.31 | $33.72 | $23.96 | 1,440,010 |
| 2018-08-22 | $33.61 | $34.42 | $33.22 | $33.24 | $23.62 | 1,368,100 |
| 2018-08-21 | $32.53 | $34.16 | $32.53 | $33.90 | $24.09 | 2,329,680 |
| 2018-08-20 | $33.50 | $33.93 | $31.39 | $33.02 | $23.46 | 3,208,420 |
| 2018-08-17 | $35.25 | $35.38 | $34.11 | $34.49 | $24.51 | 998,360 |
| 2018-08-16 | $33.61 | $34.99 | $33.58 | $34.73 | $24.68 | 1,257,170 |
| 2018-08-15 | $35.06 | $35.78 | $34.23 | $34.42 | $24.46 | 1,404,900 |
| 2018-08-14 | $35.35 | $35.38 | $34.82 | $35.10 | $24.94 | 1,218,260 |
| 2018-08-13 | $34.07 | $36.73 | $34.07 | $35.57 | $25.27 | 2,560,870 |
| 2018-08-10 | $34.00 | $34.88 | $34.00 | $34.73 | $24.68 | 1,799,960 |
| 2018-08-09 | $32.90 | $34.25 | $32.60 | $33.99 | $24.15 | 2,018,510 |
| 2018-08-08 | $34.00 | $34.08 | $32.56 | $32.73 | $23.26 | 1,447,630 |
| 2018-08-07 | $33.33 | $34.19 | $33.05 | $34.12 | $24.24 | 1,610,570 |
| 2018-08-06 | $34.85 | $34.88 | $33.09 | $33.35 | $23.70 | 1,154,160 |
| 2018-08-03 | $34.63 | $35.09 | $34.39 | $34.69 | $24.65 | 857,200 |
| 2018-08-02 | $36.00 | $36.00 | $34.06 | $34.83 | $24.75 | 1,912,000 |
| 2018-08-01 | $37.24 | $37.45 | $35.80 | $36.10 | $25.65 | 1,095,940 |
| 2018-07-31 | $36.71 | $37.35 | $36.71 | $36.91 | $26.23 | 989,710 |
| 2018-07-30 | $38.17 | $38.17 | $36.80 | $37.04 | $26.32 | 1,489,980 |
| 2018-07-27 | $37.79 | $38.10 | $37.58 | $37.96 | $26.97 | 926,900 |
| 2018-07-26 | $38.71 | $38.99 | $37.57 | $37.79 | $26.85 | 1,718,000 |
| 2018-07-25 | $38.96 | $39.58 | $38.54 | $38.71 | $27.51 | 2,042,880 |
| 2018-07-24 | $38.45 | $39.28 | $38.35 | $38.99 | $27.70 | 2,138,760 |
| 2018-07-23 | $38.03 | $38.65 | $37.90 | $38.54 | $27.39 | 1,781,340 |
| 2018-07-20 | $37.76 | $38.43 | $37.22 | $38.22 | $27.16 | 2,135,830 |
| 2018-07-19 | $38.70 | $38.70 | $37.35 | $37.82 | $26.87 | 2,645,200 |
| 2018-07-18 | $38.20 | $41.90 | $38.08 | $38.85 | $27.61 | 4,463,860 |
| 2018-07-17 | $38.02 | $38.37 | $37.50 | $38.35 | $27.25 | 1,497,520 |
| 2018-07-16 | $38.10 | $38.55 | $37.80 | $38.25 | $27.18 | 1,781,820 |
| 2018-07-13 | $38.28 | $38.41 | $37.75 | $37.99 | $26.99 | 1,871,980 |
| 2018-07-12 | $37.05 | $38.30 | $37.05 | $38.13 | $27.09 | 2,592,100 |
| 2018-07-11 | $37.17 | $37.46 | $36.40 | $37.01 | $26.30 | 2,019,520 |
| 2018-07-10 | $38.03 | $38.37 | $37.77 | $38.29 | $27.21 | 1,654,900 |
| 2018-07-09 | $37.40 | $38.21 | $37.27 | $38.12 | $27.09 | 1,792,440 |
| 2018-07-06 | $36.33 | $38.03 | $36.33 | $37.27 | $26.48 | 2,362,590 |
| 2018-07-05 | $37.52 | $39.00 | $36.90 | $36.91 | $26.23 | 2,353,010 |
| 2018-07-04 | $38.83 | $38.97 | $37.51 | $37.70 | $26.79 | 2,007,820 |
| 2018-07-03 | $38.21 | $39.19 | $37.51 | $39.03 | $27.73 | 2,417,300 |
| 2018-07-02 | $38.75 | $39.20 | $37.61 | $38.14 | $27.10 | 2,172,800 |
| 2018-06-29 | $37.70 | $38.97 | $37.70 | $38.84 | $27.60 | 2,370,700 |
| 2018-06-28 | $37.59 | $38.43 | $37.59 | $37.61 | $26.72 | 1,364,000 |
| 2018-06-27 | $38.13 | $38.29 | $37.40 | $37.75 | $26.82 | 1,950,750 |
| 2018-06-26 | $36.33 | $38.16 | $36.25 | $38.13 | $27.09 | 2,593,500 |
| 2018-06-25 | $36.83 | $37.38 | $36.68 | $36.98 | $26.28 | 1,672,700 |
| 2018-06-22 | $35.43 | $36.66 | $35.01 | $36.42 | $25.88 | 1,629,710 |
| 2018-06-21 | $36.76 | $37.43 | $35.61 | $35.71 | $25.37 | 2,314,270 |
| 2018-06-20 | $35.90 | $37.24 | $35.81 | $36.98 | $26.28 | 2,668,460 |
| 2018-06-19 | $39.24 | $39.24 | $36.06 | $36.06 | $25.62 | 4,056,280 |
| 2018-06-18 | $40.07 | $40.07 | $40.07 | $40.07 | $28.47 | 0 |
| 2018-06-15 | $41.01 | $41.78 | $39.64 | $40.07 | $28.47 | 2,587,300 |
| 2018-06-14 | $41.00 | $41.80 | $40.62 | $41.01 | $29.14 | 2,826,900 |
| 2018-06-13 | $43.00 | $43.50 | $41.51 | $41.60 | $29.56 | 4,478,310 |
| 2018-06-12 | $43.54 | $45.43 | $42.78 | $43.79 | $31.12 | 6,750,700 |
| 2018-06-11 | $41.00 | $42.56 | $40.71 | $42.52 | $30.21 | 3,617,190 |
| 2018-06-08 | $40.72 | $41.30 | $39.94 | $41.28 | $29.33 | 2,170,070 |
| 2018-06-07 | $41.86 | $41.93 | $40.80 | $40.95 | $29.10 | 1,855,300 |
| 2018-06-06 | $41.14 | $41.88 | $40.80 | $41.46 | $29.46 | 2,525,700 |
| 2018-06-05 | $40.10 | $40.97 | $40.02 | $40.95 | $29.10 | 1,771,710 |
| 2018-06-04 | $40.21 | $40.50 | $39.81 | $40.02 | $28.44 | 1,879,630 |
| 2018-06-01 | $41.74 | $41.74 | $39.59 | $39.82 | $28.29 | 3,678,410 |
| 2018-05-31 | $41.52 | $42.08 | $41.35 | $42.00 | $29.84 | 2,360,390 |
| 2018-05-30 | $42.80 | $42.80 | $41.00 | $41.13 | $29.23 | 3,847,720 |
| 2018-05-29 | $43.60 | $44.93 | $42.79 | $42.82 | $30.43 | 4,106,650 |
| 2018-05-28 | $47.19 | $47.24 | $43.23 | $44.17 | $31.39 | 5,710,410 |
| 2018-05-25 | $47.18 | $47.85 | $46.19 | $46.51 | $33.05 | 4,795,320 |
| 2018-05-24 | $46.51 | $47.21 | $45.80 | $46.91 | $33.33 | 5,617,560 |
| 2018-05-23 | $45.81 | $46.97 | $45.38 | $46.58 | $33.10 | 6,249,750 |
| 2018-05-22 | $45.51 | $46.48 | $45.40 | $46.00 | $32.69 | 5,718,860 |
| 2018-05-21 | $45.18 | $46.84 | $44.95 | $45.77 | $32.52 | 6,835,810 |
| 2018-05-18 | $45.85 | $45.97 | $44.45 | $44.90 | $31.90 | 6,116,740 |
| 2018-05-17 | $46.75 | $47.29 | $45.98 | $46.06 | $32.73 | 7,514,440 |
| 2018-05-16 | $47.08 | $49.77 | $45.71 | $48.08 | $34.16 | 16,508,680 |
| 2018-05-15 | $47.08 | $47.08 | $46.91 | $47.08 | $33.45 | 7,933,870 |
| 2018-05-14 | $43.20 | $43.80 | $42.25 | $42.80 | $30.41 | 2,224,650 |
| 2018-05-11 | $43.56 | $43.87 | $43.01 | $43.33 | $30.79 | 3,001,810 |
| 2018-05-10 | $43.55 | $44.85 | $43.55 | $43.88 | $31.18 | 5,358,350 |
| 2018-05-09 | $43.07 | $43.13 | $42.38 | $43.09 | $30.62 | 2,484,700 |
| 2018-05-08 | $42.12 | $43.18 | $42.12 | $42.99 | $30.55 | 3,815,240 |
| 2018-05-07 | $41.31 | $42.30 | $41.28 | $42.12 | $29.93 | 2,707,200 |
| 2018-05-04 | $42.00 | $42.15 | $40.88 | $41.24 | $29.30 | 2,284,400 |
| 2018-05-03 | $40.95 | $42.30 | $40.88 | $42.27 | $29.91 | 4,103,290 |
| 2018-05-02 | $40.63 | $40.98 | $39.88 | $40.49 | $28.65 | 1,579,040 |
| 2018-05-01 | $39.91 | $39.91 | $39.91 | $39.91 | $28.24 | 0 |
| 2018-04-30 | $39.91 | $39.91 | $39.91 | $39.91 | $28.24 | 0 |
| 2018-04-27 | $40.80 | $41.52 | $39.36 | $39.91 | $28.24 | 2,492,620 |
| 2018-04-26 | $41.00 | $42.08 | $40.95 | $41.00 | $29.01 | 2,901,320 |
| 2018-04-25 | $41.17 | $41.76 | $40.50 | $41.51 | $29.37 | 2,580,010 |
| 2018-04-24 | $40.01 | $41.25 | $39.87 | $41.18 | $29.14 | 2,527,030 |
| 2018-04-23 | $40.59 | $41.42 | $39.68 | $40.36 | $28.56 | 2,410,440 |
| 2018-04-20 | $40.89 | $41.74 | $39.90 | $39.97 | $28.28 | 3,403,930 |
| 2018-04-19 | $41.88 | $41.88 | $40.80 | $40.90 | $28.94 | 2,985,340 |
| 2018-04-18 | $41.41 | $41.97 | $39.00 | $41.92 | $29.66 | 4,594,150 |
| 2018-04-17 | $43.83 | $44.18 | $40.66 | $40.74 | $28.83 | 5,367,560 |
| 2018-04-16 | $42.53 | $43.56 | $42.00 | $43.42 | $30.73 | 5,765,330 |
| 2018-04-13 | $42.35 | $43.22 | $41.93 | $42.37 | $29.98 | 4,309,980 |
| 2018-04-12 | $41.01 | $43.09 | $41.01 | $42.58 | $30.13 | 7,101,270 |
| 2018-04-11 | $40.45 | $42.02 | $40.45 | $41.34 | $29.25 | 5,144,440 |
| 2018-04-10 | $40.81 | $41.34 | $39.67 | $40.30 | $28.52 | 2,906,800 |
| 2018-04-09 | $40.10 | $41.68 | $39.40 | $41.10 | $29.08 | 3,248,360 |
| 2018-04-06 | $40.23 | $40.23 | $40.23 | $40.23 | $28.47 | 0 |
| 2018-04-05 | $40.23 | $40.23 | $40.23 | $40.23 | $28.47 | 0 |
| 2018-04-04 | $41.90 | $41.97 | $40.12 | $40.23 | $28.47 | 3,671,850 |
| 2018-04-03 | $41.71 | $42.27 | $41.10 | $41.70 | $29.51 | 4,937,800 |
| 2018-04-02 | $41.08 | $43.55 | $40.32 | $42.93 | $30.38 | 8,805,370 |
| 2018-03-30 | $39.78 | $41.00 | $39.78 | $40.75 | $28.84 | 4,787,740 |
| 2018-03-29 | $40.30 | $40.58 | $39.30 | $39.63 | $28.04 | 3,153,430 |
| 2018-03-28 | $38.61 | $40.78 | $38.61 | $40.15 | $28.41 | 4,808,290 |
| 2018-03-27 | $38.73 | $41.30 | $38.20 | $39.98 | $28.29 | 5,436,160 |
| 2018-03-26 | $36.70 | $38.00 | $34.00 | $37.99 | $26.88 | 3,741,000 |
| 2018-03-23 | $39.24 | $39.87 | $37.27 | $37.28 | $26.38 | 6,104,850 |
| 2018-03-22 | $41.00 | $41.98 | $40.30 | $41.41 | $29.30 | 7,701,110 |
| 2018-03-21 | $38.75 | $40.50 | $38.75 | $40.23 | $28.47 | 4,605,510 |
| 2018-03-20 | $38.84 | $38.98 | $38.00 | $38.65 | $27.35 | 2,971,480 |
| 2018-03-19 | $38.42 | $39.96 | $38.42 | $39.43 | $27.90 | 4,243,910 |
| 2018-03-16 | $42.48 | $43.78 | $40.31 | $40.57 | $28.71 | 6,039,270 |
| 2018-03-15 | $39.88 | $40.79 | $38.00 | $39.80 | $28.16 | 4,704,920 |
| 2018-03-14 | $39.40 | $40.19 | $39.01 | $39.15 | $27.70 | 2,615,840 |
| 2018-03-13 | $39.73 | $40.38 | $39.48 | $39.52 | $27.97 | 3,507,400 |
| 2018-03-12 | $39.20 | $40.80 | $39.10 | $40.18 | $28.43 | 5,186,860 |
| 2018-03-09 | $37.25 | $39.70 | $37.24 | $39.21 | $27.75 | 6,486,960 |
| 2018-03-08 | $37.08 | $38.18 | $37.07 | $38.12 | $26.98 | 3,453,420 |
| 2018-03-07 | $37.93 | $38.33 | $37.00 | $37.54 | $26.56 | 2,760,410 |
| 2018-03-06 | $38.08 | $38.55 | $37.78 | $38.15 | $27.00 | 4,108,620 |
| 2018-03-05 | $37.98 | $38.47 | $37.50 | $38.44 | $27.20 | 4,452,180 |
| 2018-03-02 | $37.60 | $38.77 | $36.77 | $36.89 | $26.11 | 5,060,920 |
| 2018-03-01 | $35.87 | $37.45 | $35.75 | $37.38 | $26.45 | 4,952,780 |
| 2018-02-28 | $35.68 | $36.38 | $35.31 | $35.77 | $25.31 | 2,728,800 |
| 2018-02-27 | $35.40 | $37.38 | $35.00 | $36.52 | $25.84 | 4,590,490 |
| 2018-02-26 | $34.91 | $35.55 | $33.82 | $35.52 | $25.14 | 4,169,410 |
| 2018-02-23 | $32.94 | $35.69 | $32.89 | $34.39 | $24.34 | 4,710,480 |
| 2018-02-22 | $31.63 | $32.87 | $31.63 | $32.68 | $23.13 | 2,404,000 |
| 2018-02-21 | $31.46 | $31.46 | $31.46 | $31.46 | $22.26 | 0 |
| 2018-02-20 | $31.46 | $31.46 | $31.46 | $31.46 | $22.26 | 0 |
| 2018-02-19 | $31.46 | $31.46 | $31.46 | $31.46 | $22.26 | 0 |
| 2018-02-16 | $31.46 | $31.46 | $31.46 | $31.46 | $22.26 | 0 |
| 2018-02-15 | $31.46 | $31.46 | $31.46 | $31.46 | $22.26 | 0 |
| 2018-02-14 | $32.25 | $32.72 | $31.19 | $31.46 | $22.26 | 2,554,630 |
| 2018-02-13 | $32.70 | $33.28 | $32.11 | $32.21 | $22.79 | 2,070,050 |
| 2018-02-12 | $31.33 | $32.77 | $31.21 | $32.38 | $22.91 | 1,903,180 |
| 2018-02-09 | $30.83 | $31.84 | $30.52 | $30.93 | $21.89 | 2,382,560 |
| 2018-02-08 | $31.99 | $32.98 | $31.98 | $32.70 | $23.14 | 2,074,260 |
| 2018-02-07 | $32.83 | $32.98 | $30.71 | $31.98 | $22.63 | 2,731,380 |
| 2018-02-06 | $32.05 | $33.53 | $31.06 | $31.37 | $22.20 | 2,802,800 |
| 2018-02-05 | $33.99 | $34.94 | $33.51 | $33.54 | $23.73 | 3,163,300 |
| 2018-02-02 | $36.93 | $36.93 | $35.10 | $35.80 | $25.33 | 2,544,390 |
| 2018-02-01 | $40.68 | $41.12 | $37.00 | $37.13 | $26.27 | 3,799,570 |
| 2018-01-31 | $42.50 | $42.55 | $40.54 | $40.75 | $28.84 | 3,710,400 |
| 2018-01-30 | $42.95 | $43.35 | $42.53 | $42.99 | $30.42 | 1,526,040 |
| 2018-01-29 | $42.99 | $43.60 | $42.86 | $42.95 | $30.39 | 2,910,400 |
| 2018-01-26 | $43.70 | $46.87 | $42.90 | $44.34 | $31.38 | 5,104,730 |
| 2018-01-25 | $44.61 | $44.85 | $43.80 | $43.86 | $31.04 | 2,895,780 |
| 2018-01-24 | $43.70 | $45.05 | $43.70 | $44.72 | $31.65 | 3,573,360 |
| 2018-01-23 | $44.52 | $44.78 | $43.80 | $43.97 | $31.12 | 2,115,850 |
| 2018-01-22 | $44.02 | $45.09 | $43.02 | $44.51 | $31.50 | 3,321,900 |
| 2018-01-19 | $43.52 | $44.47 | $43.52 | $44.25 | $31.31 | 2,514,600 |
| 2018-01-18 | $43.70 | $44.35 | $43.45 | $43.99 | $31.13 | 2,092,510 |
| 2018-01-17 | $43.94 | $44.05 | $41.81 | $43.98 | $31.12 | 3,671,810 |
| 2018-01-16 | $43.42 | $44.40 | $43.42 | $44.10 | $31.21 | 2,727,900 |
| 2018-01-15 | $45.01 | $45.20 | $43.03 | $43.38 | $30.70 | 5,073,080 |
| 2018-01-12 | $47.19 | $47.40 | $45.60 | $45.65 | $32.30 | 7,098,160 |
| 2018-01-11 | $47.45 | $49.88 | $46.78 | $48.07 | $34.02 | 11,444,430 |
| 2018-01-10 | $45.19 | $48.68 | $44.95 | $48.16 | $34.08 | 10,107,070 |
| 2018-01-09 | $44.88 | $45.33 | $44.68 | $45.31 | $32.06 | 2,840,730 |
| 2018-01-08 | $45.60 | $45.60 | $44.38 | $45.13 | $31.94 | 5,219,230 |
| 2018-01-05 | $46.75 | $48.03 | $46.56 | $46.70 | $33.05 | 5,338,710 |
| 2018-01-04 | $46.70 | $47.20 | $46.20 | $46.85 | $33.15 | 4,563,660 |
| 2018-01-03 | $45.88 | $47.95 | $45.28 | $46.95 | $33.22 | 5,963,180 |
| 2018-01-02 | $45.77 | $46.17 | $45.10 | $45.91 | $32.49 | 3,211,480 |
| 2018-01-01 | $45.71 | $45.71 | $45.71 | $45.71 | $32.35 | 0 |
| 2017-12-29 | $45.20 | $46.13 | $45.00 | $45.71 | $32.35 | 3,746,020 |
| 2017-12-28 | $47.95 | $47.95 | $44.03 | $45.70 | $32.34 | 6,717,730 |
| 2017-12-27 | $47.24 | $49.89 | $47.00 | $47.76 | $33.80 | 8,384,450 |
| 2017-12-26 | $47.67 | $47.99 | $45.88 | $47.52 | $33.63 | 6,168,150 |
| 2017-12-25 | $47.50 | $48.74 | $47.50 | $47.97 | $33.95 | 5,421,850 |
| 2017-12-22 | $50.00 | $50.48 | $47.52 | $47.93 | $33.92 | 10,948,420 |
| 2017-12-21 | $50.01 | $52.83 | $49.62 | $50.85 | $35.98 | 11,911,050 |
| 2017-12-20 | $50.56 | $51.10 | $49.61 | $50.60 | $35.81 | 7,743,030 |
| 2017-12-19 | $50.48 | $51.50 | $49.00 | $51.16 | $36.20 | 11,760,910 |
| 2017-12-18 | $52.04 | $54.35 | $51.05 | $52.04 | $36.83 | 14,987,800 |
| 2017-12-15 | $50.50 | $54.50 | $50.06 | $52.57 | $37.20 | 15,804,870 |
| 2017-12-14 | $50.77 | $53.00 | $50.04 | $51.77 | $36.63 | 17,396,180 |
| 2017-12-13 | $50.77 | $51.27 | $49.50 | $50.97 | $36.07 | 15,283,830 |
| 2017-12-12 | $51.88 | $51.88 | $50.68 | $51.88 | $36.71 | 21,810,370 |
| 2017-12-11 | $47.16 | $47.16 | $47.16 | $47.16 | $33.37 | 1,389,900 |
| 2017-12-08 | $41.30 | $43.49 | $41.30 | $42.87 | $30.34 | 3,308,610 |
| 2017-12-07 | $41.81 | $42.00 | $41.35 | $41.61 | $29.45 | 1,484,650 |
| 2017-12-06 | $41.45 | $42.03 | $40.65 | $41.94 | $29.68 | 2,055,100 |
| 2017-12-05 | $42.55 | $43.48 | $40.50 | $41.42 | $29.31 | 3,161,130 |
| 2017-12-04 | $44.66 | $44.80 | $43.01 | $43.50 | $30.78 | 3,142,080 |
| 2017-12-01 | $43.48 | $45.80 | $43.48 | $45.33 | $32.08 | 4,482,610 |
| 2017-11-30 | $42.80 | $43.39 | $42.56 | $43.17 | $30.55 | 1,797,620 |
| 2017-11-29 | $43.26 | $43.66 | $41.59 | $42.57 | $30.12 | 2,075,800 |
| 2017-11-28 | $42.49 | $43.39 | $42.49 | $43.22 | $30.58 | 1,794,400 |
| 2017-11-27 | $44.00 | $44.31 | $42.27 | $42.50 | $30.07 | 1,695,870 |
| 2017-11-24 | $43.85 | $44.46 | $43.70 | $43.89 | $31.06 | 1,818,570 |
| 2017-11-23 | $45.94 | $46.43 | $43.45 | $43.75 | $30.96 | 2,660,400 |
| 2017-11-22 | $46.10 | $46.88 | $45.68 | $45.98 | $32.54 | 2,539,940 |
| 2017-11-21 | $46.49 | $47.55 | $45.70 | $46.62 | $32.99 | 3,702,390 |
| 2017-11-20 | $44.68 | $45.90 | $44.40 | $45.74 | $32.37 | 2,618,600 |
| 2017-11-17 | $49.09 | $49.50 | $44.31 | $45.03 | $31.87 | 5,829,870 |
| 2017-11-16 | $50.05 | $50.65 | $48.75 | $48.88 | $34.59 | 3,425,560 |
| 2017-11-15 | $50.61 | $51.28 | $50.20 | $50.21 | $35.53 | 3,208,600 |
| 2017-11-14 | $53.41 | $53.96 | $50.78 | $50.81 | $35.96 | 5,844,040 |
| 2017-11-13 | $53.50 | $54.00 | $53.01 | $53.59 | $37.92 | 4,655,850 |
| 2017-11-10 | $52.45 | $54.50 | $52.10 | $54.06 | $38.26 | 6,865,070 |
| 2017-11-09 | $52.20 | $52.80 | $51.57 | $52.39 | $37.07 | 3,401,040 |
| 2017-11-08 | $52.98 | $53.47 | $52.28 | $52.45 | $37.12 | 5,570,950 |
| 2017-11-07 | $51.91 | $52.98 | $50.88 | $52.89 | $37.43 | 5,239,720 |
| 2017-11-06 | $51.75 | $52.18 | $50.80 | $51.90 | $36.73 | 3,399,100 |
| 2017-11-03 | $50.96 | $52.36 | $50.60 | $51.05 | $36.13 | 4,357,290 |
| 2017-11-02 | $49.95 | $51.47 | $48.72 | $51.44 | $36.40 | 4,767,090 |
| 2017-11-01 | $49.44 | $50.43 | $49.30 | $49.96 | $35.35 | 3,028,430 |
| 2017-10-31 | $48.52 | $49.65 | $48.51 | $49.59 | $35.09 | 2,852,390 |
| 2017-10-30 | $52.10 | $52.18 | $48.50 | $48.66 | $34.43 | 5,787,620 |
| 2017-10-27 | $52.55 | $53.09 | $52.00 | $52.07 | $36.85 | 4,052,690 |
| 2017-10-26 | $52.80 | $53.90 | $52.30 | $53.22 | $37.66 | 6,929,190 |
| 2017-10-25 | $51.48 | $52.28 | $51.14 | $52.06 | $36.84 | 3,524,810 |
| 2017-10-24 | $52.90 | $52.90 | $50.26 | $51.30 | $36.30 | 5,225,010 |
| 2017-10-23 | $53.19 | $53.49 | $52.08 | $52.85 | $37.40 | 5,241,630 |
| 2017-10-20 | $51.14 | $53.60 | $51.14 | $53.03 | $37.53 | 7,569,350 |
| 2017-10-19 | $50.85 | $51.57 | $50.31 | $51.17 | $36.21 | 4,698,210 |
| 2017-10-18 | $52.42 | $53.77 | $51.28 | $51.70 | $36.59 | 7,564,450 |
| 2017-10-17 | $51.18 | $52.20 | $50.84 | $51.56 | $36.49 | 5,391,720 |
| 2017-10-16 | $53.50 | $53.63 | $50.55 | $50.72 | $35.89 | 8,818,980 |
| 2017-10-13 | $54.20 | $56.13 | $53.77 | $54.26 | $38.40 | 9,044,370 |
| 2017-10-12 | $56.75 | $57.88 | $53.53 | $55.25 | $39.10 | 13,260,520 |
| 2017-10-11 | $63.76 | $63.76 | $56.17 | $56.77 | $40.17 | 23,270,460 |
| 2017-10-10 | $57.96 | $57.96 | $57.96 | $57.96 | $41.02 | 817,030 |
| 2017-10-09 | $52.69 | $52.69 | $52.69 | $52.69 | $37.29 | 1,932,110 |
| 2017-10-06 | $47.90 | $47.90 | $47.90 | $47.90 | $33.90 | 0 |
| 2017-10-05 | $47.90 | $47.90 | $47.90 | $47.90 | $33.90 | 0 |
| 2017-10-04 | $47.90 | $47.90 | $47.90 | $47.90 | $33.90 | 0 |
| 2017-10-03 | $47.90 | $47.90 | $47.90 | $47.90 | $33.90 | 0 |
| 2017-10-02 | $47.90 | $47.90 | $47.90 | $47.90 | $33.90 | 0 |
| 2017-09-29 | $47.70 | $48.87 | $47.02 | $47.90 | $33.90 | 5,556,470 |
| 2017-09-28 | $45.81 | $47.77 | $45.62 | $47.01 | $33.27 | 4,351,930 |
| 2017-09-27 | $45.46 | $46.23 | $45.32 | $45.67 | $32.32 | 2,001,350 |
| 2017-09-26 | $46.85 | $46.88 | $45.00 | $45.45 | $32.16 | 4,163,340 |
| 2017-09-25 | $47.40 | $49.30 | $47.04 | $47.37 | $33.52 | 5,551,900 |
| 2017-09-22 | $46.00 | $47.37 | $45.09 | $47.33 | $33.49 | 3,552,380 |
| 2017-09-21 | $47.58 | $47.90 | $46.38 | $46.45 | $32.87 | 2,680,440 |
| 2017-09-20 | $46.59 | $47.80 | $46.58 | $47.76 | $33.80 | 2,838,430 |
| 2017-09-19 | $47.20 | $47.30 | $46.58 | $46.79 | $33.11 | 1,651,650 |
| 2017-09-18 | $46.51 | $47.38 | $46.38 | $47.07 | $33.31 | 1,799,830 |
| 2017-09-15 | $47.53 | $47.98 | $46.32 | $46.57 | $32.96 | 3,242,830 |
| 2017-09-14 | $48.60 | $48.90 | $47.60 | $47.66 | $33.73 | 3,436,350 |
| 2017-09-13 | $48.01 | $49.48 | $47.89 | $48.91 | $34.61 | 3,796,590 |
| 2017-09-12 | $49.70 | $50.38 | $48.15 | $48.34 | $34.21 | 5,169,340 |
| 2017-09-11 | $49.60 | $49.98 | $48.75 | $49.72 | $35.18 | 5,266,420 |
| 2017-09-08 | $48.59 | $50.87 | $48.31 | $50.16 | $35.50 | 8,184,340 |
| 2017-09-07 | $49.70 | $52.50 | $48.89 | $49.05 | $34.71 | 8,892,310 |
| 2017-09-06 | $48.00 | $48.71 | $47.17 | $48.58 | $34.38 | 4,667,840 |
| 2017-09-05 | $48.80 | $48.80 | $47.68 | $47.94 | $33.92 | 4,507,330 |
| 2017-09-04 | $48.50 | $50.61 | $47.80 | $48.73 | $34.48 | 7,706,410 |
| 2017-09-01 | $48.98 | $49.19 | $47.77 | $48.71 | $34.47 | 8,007,670 |
| 2017-08-31 | $46.36 | $49.71 | $46.32 | $49.20 | $34.82 | 11,137,650 |
| 2017-08-30 | $46.40 | $47.19 | $45.81 | $46.46 | $32.88 | 5,507,180 |
| 2017-08-29 | $46.00 | $48.80 | $45.63 | $47.18 | $33.39 | 10,618,960 |
| 2017-08-28 | $44.79 | $47.79 | $44.50 | $46.40 | $32.83 | 9,021,640 |
| 2017-08-25 | $43.00 | $44.76 | $42.91 | $44.56 | $31.53 | 3,573,990 |
| 2017-08-24 | $44.32 | $45.05 | $43.13 | $43.18 | $30.56 | 3,499,880 |
| 2017-08-23 | $45.44 | $45.44 | $44.20 | $44.70 | $31.63 | 3,468,060 |
| 2017-08-22 | $45.99 | $45.99 | $45.00 | $45.07 | $31.89 | 3,960,660 |
| 2017-08-21 | $44.75 | $46.77 | $44.75 | $46.20 | $32.69 | 5,162,800 |
| 2017-08-18 | $45.40 | $45.59 | $44.80 | $44.87 | $31.75 | 4,451,330 |
| 2017-08-17 | $46.45 | $47.26 | $45.66 | $46.03 | $32.57 | 6,629,260 |
| 2017-08-16 | $44.75 | $46.30 | $44.21 | $46.22 | $32.71 | 7,321,540 |
| 2017-08-15 | $44.52 | $45.50 | $44.30 | $44.75 | $31.67 | 4,251,020 |
| 2017-08-14 | $43.40 | $45.28 | $43.12 | $44.86 | $31.74 | 5,136,680 |
| 2017-08-11 | $44.61 | $46.74 | $43.88 | $43.94 | $31.09 | 7,619,450 |
| 2017-08-10 | $43.04 | $44.25 | $42.71 | $43.72 | $30.94 | 3,902,050 |
| 2017-08-09 | $43.20 | $43.31 | $42.83 | $42.95 | $30.39 | 1,762,400 |
| 2017-08-08 | $43.08 | $43.37 | $42.47 | $43.30 | $30.64 | 2,647,570 |
| 2017-08-07 | $42.62 | $43.45 | $42.62 | $42.94 | $30.39 | 1,993,310 |
| 2017-08-04 | $43.71 | $43.99 | $42.68 | $42.78 | $30.27 | 4,581,240 |
| 2017-08-03 | $42.10 | $46.20 | $42.07 | $44.04 | $31.16 | 7,775,760 |
| 2017-08-02 | $43.50 | $43.76 | $42.52 | $42.56 | $30.12 | 2,859,980 |
| 2017-08-01 | $43.25 | $43.48 | $42.05 | $43.41 | $30.72 | 3,401,410 |
| 2017-07-31 | $43.10 | $44.11 | $43.00 | $43.12 | $30.51 | 2,861,650 |
| 2017-07-28 | $44.23 | $44.79 | $43.48 | $43.62 | $30.87 | 4,354,670 |
| 2017-07-27 | $43.30 | $45.48 | $42.80 | $44.94 | $31.80 | 6,470,680 |
| 2017-07-26 | $42.99 | $43.93 | $42.70 | $43.42 | $30.73 | 3,223,300 |
| 2017-07-25 | $43.02 | $43.74 | $42.80 | $42.93 | $30.38 | 2,769,000 |
| 2017-07-24 | $42.61 | $43.80 | $41.20 | $43.34 | $30.67 | 4,565,770 |
| 2017-07-21 | $42.57 | $44.79 | $42.20 | $43.17 | $30.55 | 3,958,440 |
| 2017-07-20 | $43.22 | $44.08 | $42.58 | $42.66 | $30.19 | 3,336,430 |
| 2017-07-19 | $43.01 | $43.35 | $42.10 | $43.30 | $30.64 | 3,269,360 |
| 2017-07-18 | $42.00 | $43.79 | $41.50 | $43.01 | $30.44 | 3,653,950 |
| 2017-07-17 | $47.68 | $47.68 | $42.97 | $42.97 | $30.41 | 6,113,110 |
| 2017-07-14 | $48.85 | $48.85 | $47.62 | $47.74 | $33.78 | 3,906,680 |
| 2017-07-13 | $49.78 | $49.78 | $48.63 | $48.92 | $34.62 | 3,266,430 |
| 2017-07-12 | $49.05 | $50.03 | $48.11 | $50.00 | $35.38 | 4,651,220 |
| 2017-07-11 | $51.08 | $51.84 | $49.56 | $49.68 | $35.16 | 5,119,190 |
| 2017-07-10 | $52.26 | $52.68 | $50.54 | $51.08 | $36.15 | 8,250,410 |
| 2017-07-07 | $49.99 | $53.10 | $49.10 | $52.99 | $37.50 | 12,093,930 |
| 2017-07-06 | $49.65 | $51.80 | $49.61 | $50.53 | $35.76 | 7,882,090 |
| 2017-07-05 | $48.94 | $49.98 | $48.50 | $49.60 | $35.10 | 5,010,150 |
| 2017-07-04 | $48.79 | $49.97 | $48.50 | $48.94 | $34.63 | 4,187,430 |
| 2017-07-03 | $48.70 | $48.85 | $47.80 | $48.74 | $34.49 | 3,025,080 |
| 2017-06-30 | $48.40 | $49.49 | $47.60 | $48.82 | $34.55 | 4,337,300 |
| 2017-06-29 | $48.91 | $49.80 | $48.37 | $48.76 | $34.50 | 3,682,840 |
| 2017-06-28 | $49.00 | $49.54 | $48.49 | $48.63 | $34.41 | 5,558,020 |
| 2017-06-27 | $48.88 | $52.28 | $48.88 | $50.46 | $35.71 | 9,585,570 |
| 2017-06-26 | $47.50 | $49.36 | $46.58 | $48.79 | $34.53 | 5,319,380 |
| 2017-06-23 | $48.26 | $48.73 | $46.16 | $47.66 | $33.73 | 5,301,610 |
| 2017-06-22 | $50.55 | $51.14 | $47.81 | $48.17 | $34.09 | 6,970,740 |
| 2017-06-21 | $51.76 | $51.78 | $50.35 | $50.76 | $35.92 | 4,318,640 |
| 2017-06-20 | $51.38 | $51.89 | $50.85 | $51.52 | $36.46 | 4,667,820 |
| 2017-06-19 | $52.25 | $52.47 | $50.38 | $51.12 | $36.17 | 4,665,170 |
| 2017-06-16 | $52.00 | $52.00 | $50.90 | $51.62 | $36.53 | 5,250,840 |
| 2017-06-15 | $50.71 | $52.82 | $50.71 | $51.94 | $36.76 | 7,371,800 |
| 2017-06-14 | $52.38 | $52.38 | $50.60 | $50.92 | $36.03 | 5,329,240 |
| 2017-06-13 | $50.15 | $53.33 | $50.15 | $52.39 | $37.04 | 7,961,990 |
| 2017-06-12 | $52.00 | $52.02 | $49.68 | $50.61 | $35.79 | 8,593,770 |
| 2017-06-09 | $53.90 | $54.80 | $51.98 | $53.39 | $37.75 | 8,268,160 |
| 2017-06-08 | $53.30 | $54.74 | $52.60 | $53.32 | $37.70 | 10,073,410 |
| 2017-06-07 | $51.10 | $55.40 | $51.10 | $53.95 | $38.15 | 13,651,370 |
| 2017-06-06 | $51.85 | $52.37 | $50.25 | $51.54 | $36.44 | 11,703,840 |
| 2017-06-05 | $49.01 | $53.12 | $49.01 | $53.12 | $37.56 | 16,162,410 |
| 2017-06-02 | $46.89 | $48.85 | $46.73 | $48.29 | $34.15 | 6,208,690 |
| 2017-06-01 | $48.88 | $50.30 | $46.28 | $46.72 | $33.04 | 8,154,710 |
| 2017-05-31 | $54.23 | $54.95 | $50.28 | $50.43 | $35.66 | 8,685,740 |
| 2017-05-30 | $52.28 | $52.28 | $52.28 | $52.28 | $36.97 | 0 |
| 2017-05-29 | $52.28 | $52.28 | $52.28 | $52.28 | $36.97 | 0 |
| 2017-05-26 | $51.86 | $53.53 | $50.71 | $52.28 | $36.97 | 9,105,930 |
| 2017-05-25 | $51.53 | $52.86 | $49.31 | $51.94 | $36.73 | 7,972,430 |
| 2017-05-24 | $50.00 | $52.54 | $49.13 | $51.79 | $36.62 | 7,569,460 |
| 2017-05-23 | $56.11 | $57.00 | $51.29 | $51.29 | $36.27 | 12,357,100 |
| 2017-05-22 | $58.05 | $60.45 | $56.78 | $56.99 | $40.30 | 9,873,980 |
| 2017-05-19 | $61.80 | $62.50 | $58.00 | $59.05 | $41.75 | 12,902,050 |
| 2017-05-18 | $56.00 | $63.00 | $55.50 | $61.62 | $43.57 | 18,335,360 |
| 2017-05-17 | $59.50 | $61.78 | $57.45 | $57.64 | $40.76 | 11,374,110 |
| 2017-05-16 | $59.18 | $60.47 | $57.14 | $60.25 | $42.60 | 12,774,340 |
| 2017-05-15 | $61.99 | $63.00 | $58.88 | $60.48 | $42.76 | 13,879,940 |
| 2017-05-12 | $58.99 | $63.00 | $58.58 | $61.06 | $43.17 | 15,967,470 |
| 2017-05-11 | $56.04 | $59.53 | $56.00 | $59.26 | $41.90 | 13,671,930 |
| 2017-05-10 | $56.94 | $59.98 | $56.55 | $57.87 | $40.92 | 16,602,200 |
| 2017-05-09 | $52.67 | $58.80 | $52.60 | $57.68 | $40.78 | 16,286,820 |
| 2017-05-08 | $52.30 | $55.50 | $51.20 | $53.81 | $38.05 | 14,118,690 |
| 2017-05-05 | $57.50 | $57.95 | $52.52 | $52.52 | $37.14 | 14,183,770 |
| 2017-05-04 | $59.00 | $61.98 | $58.15 | $58.35 | $41.26 | 17,039,470 |
| 2017-05-03 | $56.50 | $64.85 | $56.50 | $60.95 | $43.10 | 22,708,760 |
| 2017-05-02 | $57.40 | $61.60 | $57.40 | $58.95 | $41.68 | 16,459,890 |
| 2017-05-01 | $56.08 | $56.08 | $56.08 | $56.08 | $39.65 | 0 |
| 2017-04-28 | $56.50 | $57.10 | $53.22 | $56.08 | $39.65 | 16,500,360 |
| 2017-04-27 | $56.00 | $56.00 | $52.30 | $56.00 | $39.60 | 18,365,450 |
| 2017-04-26 | $50.61 | $50.91 | $50.00 | $50.91 | $36.00 | 5,031,790 |
| 2017-04-25 | $45.59 | $46.28 | $45.50 | $46.28 | $32.72 | 3,495,910 |
| 2017-04-24 | $42.14 | $42.74 | $39.00 | $42.07 | $29.75 | 6,239,590 |
| 2017-04-21 | $44.71 | $45.48 | $42.50 | $42.60 | $30.12 | 5,949,940 |
| 2017-04-20 | $45.10 | $45.38 | $42.90 | $44.63 | $31.56 | 8,178,680 |
| 2017-04-19 | $42.90 | $46.14 | $42.76 | $45.48 | $32.16 | 10,061,950 |
| 2017-04-18 | $46.30 | $46.66 | $42.18 | $42.81 | $30.27 | 8,806,670 |
| 2017-04-17 | $47.00 | $47.55 | $46.54 | $46.54 | $32.91 | 5,686,290 |
| 2017-04-14 | $53.00 | $54.73 | $51.50 | $51.71 | $36.56 | 7,572,320 |
| 2017-04-13 | $54.00 | $57.37 | $54.00 | $54.36 | $38.44 | 9,800,420 |
| 2017-04-12 | $53.60 | $57.48 | $53.53 | $56.20 | $39.74 | 14,038,480 |
| 2017-04-11 | $52.00 | $57.60 | $51.40 | $55.72 | $39.40 | 13,622,480 |
| 2017-04-10 | $55.12 | $55.12 | $50.77 | $52.73 | $37.28 | 13,159,820 |
| 2017-04-07 | $59.31 | $59.90 | $56.18 | $56.41 | $39.89 | 10,198,610 |
| 2017-04-06 | $59.00 | $61.78 | $58.51 | $59.97 | $42.40 | 9,858,980 |
| 2017-04-05 | $58.51 | $61.00 | $56.33 | $58.89 | $41.64 | 10,053,760 |
| 2017-04-04 | $61.31 | $61.31 | $61.31 | $61.31 | $43.35 | 0 |
| 2017-04-03 | $61.31 | $61.31 | $61.31 | $61.31 | $43.35 | 0 |
| 2017-03-31 | $66.44 | $68.90 | $61.31 | $61.31 | $43.35 | 14,028,250 |
| 2017-03-30 | $66.00 | $71.18 | $65.00 | $68.12 | $48.17 | 13,652,940 |
| 2017-03-29 | $67.89 | $71.00 | $65.92 | $68.61 | $48.51 | 12,657,110 |
| 2017-03-28 | $72.00 | $72.72 | $66.66 | $68.49 | $48.43 | 15,283,390 |
| 2017-03-27 | $75.00 | $75.00 | $70.38 | $72.95 | $51.58 | 15,697,920 |
| 2017-03-24 | $74.00 | $79.85 | $72.70 | $75.96 | $53.71 | 23,395,150 |
| 2017-03-23 | $75.50 | $78.20 | $70.50 | $72.62 | $51.35 | 21,555,860 |
| 2017-03-22 | $69.00 | $77.62 | $68.55 | $77.62 | $54.88 | 21,447,950 |
| 2017-03-21 | $67.93 | $71.98 | $67.51 | $70.56 | $49.89 | 15,053,150 |
| 2017-03-20 | $65.40 | $70.44 | $64.18 | $68.96 | $48.76 | 15,250,140 |
| 2017-03-17 | $78.78 | $80.00 | $67.88 | $68.50 | $48.44 | 28,052,200 |
| 2017-03-16 | $69.20 | $75.34 | $69.20 | $75.34 | $53.27 | 17,043,290 |
| 2017-03-15 | $75.00 | $77.56 | $68.01 | $68.49 | $48.43 | 29,801,250 |
| 2017-03-14 | $70.49 | $70.51 | $68.61 | $70.51 | $49.86 | 4,304,810 |
| 2017-03-13 | $61.18 | $64.10 | $60.47 | $64.10 | $45.32 | 9,936,690 |
| 2017-03-10 | $58.27 | $58.27 | $58.27 | $58.27 | $41.20 | 1,739,430 |
| 2017-03-09 | $52.97 | $52.97 | $52.97 | $52.97 | $37.45 | 0 |
| 2017-03-08 | $52.97 | $52.97 | $52.97 | $52.97 | $37.45 | 0 |
| 2017-03-07 | $47.60 | $52.97 | $47.30 | $52.97 | $37.45 | 27,991,110 |
| 2017-03-06 | $45.79 | $49.47 | $45.18 | $48.15 | $34.05 | 20,563,190 |
| 2017-03-03 | $53.70 | $53.99 | $47.30 | $47.99 | $33.93 | 31,077,150 |
| 2017-03-02 | $47.50 | $51.66 | $46.96 | $51.66 | $36.53 | 29,615,200 |
| 2017-03-01 | $44.51 | $46.96 | $43.02 | $46.96 | $33.20 | 34,994,700 |
| 2017-02-28 | $42.69 | $42.69 | $42.69 | $42.69 | $30.19 | 3,907,170 |
| 2017-02-27 | $38.81 | $38.81 | $38.81 | $38.81 | $27.44 | 488,220 |
| 2017-02-24 | $35.28 | $35.28 | $35.28 | $35.28 | $24.95 | 226,160 |
| 2017-02-23 | $32.07 | $32.07 | $32.07 | $32.07 | $22.68 | 149,070 |
| 2017-02-22 | $29.15 | $29.15 | $29.15 | $29.15 | $20.61 | 136,280 |
| 2017-02-21 | $26.50 | $26.50 | $26.50 | $26.50 | $18.74 | 101,190 |
| 2017-02-20 | $24.09 | $24.09 | $24.09 | $24.09 | $17.03 | 128,890 |
| 2017-02-17 | $21.90 | $21.90 | $21.90 | $21.90 | $15.49 | 47,700 |
| 2017-02-16 | $19.91 | $19.91 | $19.91 | $19.91 | $14.08 | 15,260 |
| 2017-02-15 | $18.10 | $18.10 | $18.10 | $18.10 | $12.80 | 25,880 |
| 2017-02-14 | $16.45 | $16.45 | $16.45 | $16.45 | $11.63 | 14,400 |
| 2017-02-13 | $14.95 | $14.95 | $14.95 | $14.95 | $10.57 | 11,000 |
| 2017-02-10 | $13.59 | $13.59 | $13.59 | $13.59 | $9.61 | 8,800 |
| 2017-02-09 | $12.35 | $12.35 | $12.35 | $12.35 | $8.73 | 10,180 |
| 2017-02-08 | $9.36 | $11.23 | $9.36 | $11.23 | $7.94 | 13,500 |
Shanghai AtHub Company Ltd (603881) News Headlines
Recent Shanghai AtHub Company Ltd (603881) News
Similar Companies to Shanghai AtHub Company Ltd (603881) 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 | -- | -- | -- |