Shenzhen Shengxunda Technology Company Ltd (300518) Exchange: SHE
Data as of July 17, 2025
$14.02 ($0.96) 7.35%
Shenzhen Shengxunda Technology Company Ltd - Daily Information
Click for more stock information on Shenzhen Shengxunda Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.06 |
| Previous Close | $14.02 |
| High | $14.41 |
| Low | $13.00 |
| Adjusted Open | $13.06 |
| Previous Adjusted Close | $14.02 |
| Adjusted High | $14.41 |
| Adjusted Low | $13.00 |
About Shenzhen Shengxunda Technology Company Ltd (300518)
Invest in Shenzhen Shengxunda Technology Company Ltd (300518)
Historical Stock Data for Shenzhen Shengxunda Technology Company Ltd (300518)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $13.06 | $14.41 | $13.00 | $14.02 | $14.02 | 27,026,340 |
| 2025-06-26 | $12.80 | $13.48 | $12.60 | $13.06 | $13.06 | 10,625,580 |
| 2025-06-25 | $12.39 | $12.90 | $12.08 | $12.80 | $12.80 | 8,522,540 |
| 2025-06-24 | $12.07 | $12.44 | $12.01 | $12.43 | $12.43 | 6,410,360 |
| 2025-06-23 | $12.00 | $12.26 | $11.90 | $12.06 | $12.06 | 6,350,430 |
| 2025-06-20 | $12.24 | $12.71 | $12.11 | $12.23 | $12.23 | 8,729,370 |
| 2025-06-19 | $12.25 | $12.44 | $12.07 | $12.27 | $12.27 | 6,013,920 |
| 2025-06-18 | $12.09 | $12.39 | $12.00 | $12.22 | $12.22 | 6,265,090 |
| 2025-06-17 | $12.32 | $12.70 | $11.98 | $12.12 | $12.12 | 8,496,600 |
| 2025-06-13 | $12.95 | $13.11 | $12.25 | $12.60 | $12.60 | 8,826,530 |
| 2025-06-12 | $13.32 | $13.49 | $12.90 | $13.07 | $13.07 | 7,557,730 |
| 2025-06-11 | $13.19 | $13.58 | $13.00 | $13.35 | $13.35 | 6,068,410 |
| 2025-06-10 | $13.55 | $13.55 | $12.92 | $13.12 | $13.12 | 7,208,200 |
| 2025-06-09 | $13.71 | $13.86 | $13.42 | $13.44 | $13.44 | 9,420,610 |
| 2025-06-06 | $13.48 | $14.18 | $13.23 | $13.74 | $13.74 | 12,671,720 |
| 2025-06-05 | $13.99 | $14.23 | $13.38 | $13.42 | $13.42 | 18,076,960 |
| 2025-06-04 | $12.79 | $13.63 | $12.47 | $13.53 | $13.53 | 19,167,470 |
| 2025-06-03 | $12.18 | $12.84 | $12.09 | $12.80 | $12.80 | 11,430,910 |
| 2025-05-30 | $12.53 | $12.60 | $12.09 | $12.09 | $12.09 | 5,589,110 |
| 2025-05-29 | $11.97 | $12.67 | $11.90 | $12.34 | $12.34 | 9,064,960 |
| 2025-05-28 | $12.30 | $12.31 | $11.85 | $12.03 | $12.03 | 8,339,550 |
| 2025-05-27 | $12.36 | $12.45 | $12.09 | $12.30 | $12.30 | 10,228,590 |
| 2025-05-26 | $13.05 | $13.29 | $12.11 | $12.26 | $12.26 | 17,362,620 |
| 2025-05-23 | $12.43 | $13.52 | $12.25 | $13.15 | $13.15 | 17,452,880 |
| 2025-05-22 | $12.44 | $12.99 | $12.34 | $12.49 | $12.49 | 9,373,090 |
| 2025-05-21 | $12.22 | $12.60 | $12.13 | $12.44 | $12.44 | 7,624,130 |
| 2025-05-20 | $12.06 | $12.28 | $11.83 | $12.27 | $12.27 | 5,303,710 |
| 2025-05-19 | $12.01 | $12.33 | $11.88 | $12.06 | $12.06 | 5,784,390 |
| 2025-05-16 | $11.94 | $12.25 | $11.81 | $11.97 | $11.97 | 6,336,000 |
| 2025-05-15 | $12.09 | $12.27 | $11.92 | $11.95 | $11.95 | 6,969,700 |
| 2025-05-14 | $11.63 | $12.32 | $11.41 | $12.16 | $12.16 | 13,575,120 |
| 2025-05-13 | $11.81 | $12.59 | $11.55 | $11.78 | $11.78 | 16,390,960 |
| 2025-05-12 | $11.35 | $11.88 | $11.23 | $11.70 | $11.70 | 8,904,720 |
| 2025-05-09 | $11.38 | $11.65 | $11.17 | $11.21 | $11.21 | 8,391,250 |
| 2025-05-08 | $11.25 | $11.49 | $10.95 | $11.40 | $11.40 | 8,275,020 |
| 2025-05-07 | $10.89 | $11.44 | $10.77 | $11.23 | $11.23 | 10,186,410 |
| 2025-05-06 | $10.02 | $10.87 | $10.02 | $10.65 | $10.65 | 7,751,750 |
| 2025-04-30 | $9.96 | $10.15 | $9.96 | $9.99 | $9.99 | 2,289,760 |
| 2025-04-29 | $9.73 | $10.05 | $9.73 | $9.97 | $9.97 | 2,690,080 |
| 2025-04-28 | $9.72 | $9.91 | $9.48 | $9.90 | $9.90 | 3,903,040 |
| 2025-04-25 | $9.57 | $10.07 | $9.48 | $9.73 | $9.73 | 5,665,350 |
| 2025-04-24 | $9.64 | $9.66 | $9.34 | $9.53 | $9.53 | 3,428,140 |
| 2025-04-23 | $9.76 | $9.95 | $9.59 | $9.60 | $9.60 | 4,008,040 |
| 2025-04-22 | $9.78 | $9.99 | $9.71 | $9.76 | $9.76 | 4,816,310 |
| 2025-04-21 | $9.38 | $10.50 | $9.31 | $9.88 | $9.88 | 8,332,320 |
| 2025-04-18 | $9.75 | $9.75 | $9.30 | $9.37 | $9.37 | 3,737,480 |
| 2025-04-17 | $9.69 | $9.94 | $9.55 | $9.59 | $9.59 | 5,231,840 |
| 2025-04-16 | $9.80 | $9.98 | $9.59 | $9.68 | $9.68 | 6,426,580 |
| 2025-04-15 | $9.64 | $9.82 | $9.45 | $9.76 | $9.76 | 4,821,460 |
| 2025-04-14 | $9.27 | $9.71 | $9.27 | $9.54 | $9.54 | 4,633,500 |
| 2025-04-11 | $9.03 | $9.41 | $9.00 | $9.17 | $9.17 | 4,211,930 |
| 2025-04-10 | $8.90 | $9.24 | $8.88 | $9.13 | $9.13 | 4,392,260 |
| 2025-04-09 | $8.08 | $8.70 | $7.60 | $8.65 | $8.65 | 5,262,240 |
| 2025-04-08 | $7.95 | $8.44 | $7.95 | $8.24 | $8.24 | 5,880,560 |
| 2025-04-07 | $9.00 | $9.50 | $7.90 | $7.90 | $7.90 | 5,509,040 |
| 2025-04-03 | $9.85 | $9.99 | $9.70 | $9.87 | $9.87 | 2,684,320 |
| 2025-04-02 | $10.03 | $10.05 | $9.86 | $9.88 | $9.88 | 1,985,840 |
| 2025-04-01 | $9.71 | $10.09 | $9.70 | $9.93 | $9.93 | 3,846,770 |
| 2025-03-31 | $9.90 | $9.90 | $9.58 | $9.69 | $9.69 | 2,725,640 |
| 2025-03-28 | $10.08 | $10.15 | $9.82 | $9.86 | $9.86 | 2,307,090 |
| 2025-03-27 | $10.18 | $10.20 | $9.87 | $10.07 | $10.07 | 2,986,400 |
| 2025-03-26 | $9.95 | $10.18 | $9.88 | $10.11 | $10.11 | 2,846,610 |
| 2025-03-25 | $10.05 | $10.08 | $9.76 | $9.92 | $9.92 | 2,962,820 |
| 2025-03-24 | $10.59 | $10.65 | $9.76 | $10.07 | $10.07 | 5,693,270 |
| 2025-03-21 | $10.81 | $10.85 | $10.54 | $10.59 | $10.59 | 3,689,130 |
| 2025-03-20 | $10.99 | $10.99 | $10.78 | $10.80 | $10.80 | 2,671,760 |
| 2025-03-19 | $11.16 | $11.25 | $10.87 | $10.94 | $10.94 | 2,974,240 |
| 2025-03-18 | $11.30 | $11.34 | $11.08 | $11.16 | $11.16 | 2,344,880 |
| 2025-03-17 | $11.45 | $11.47 | $11.19 | $11.23 | $11.23 | 3,313,650 |
| 2025-03-14 | $10.90 | $11.39 | $10.78 | $11.34 | $11.34 | 4,945,870 |
| 2025-03-13 | $11.18 | $11.27 | $10.72 | $10.94 | $10.94 | 3,504,580 |
| 2025-03-12 | $10.89 | $11.38 | $10.76 | $11.18 | $11.18 | 5,391,740 |
| 2025-03-11 | $10.70 | $10.88 | $10.60 | $10.87 | $10.87 | 2,864,600 |
| 2025-03-10 | $10.91 | $10.96 | $10.73 | $10.82 | $10.82 | 2,876,360 |
| 2025-03-07 | $11.29 | $11.31 | $10.81 | $10.91 | $10.91 | 3,983,180 |
| 2025-03-06 | $11.16 | $11.33 | $11.04 | $11.29 | $11.29 | 4,896,830 |
| 2025-03-05 | $11.15 | $11.15 | $10.70 | $11.09 | $11.09 | 5,200,940 |
| 2025-03-04 | $11.18 | $11.30 | $11.01 | $11.15 | $11.15 | 3,031,690 |
| 2025-03-03 | $11.08 | $11.34 | $10.98 | $11.13 | $11.13 | 2,838,680 |
| 2025-02-28 | $11.60 | $11.63 | $11.05 | $11.12 | $11.12 | 4,814,520 |
| 2025-02-27 | $11.71 | $12.07 | $11.50 | $11.67 | $11.67 | 6,509,030 |
| 2025-02-26 | $11.33 | $11.77 | $11.33 | $11.69 | $11.69 | 4,159,210 |
| 2025-02-25 | $11.56 | $11.56 | $11.25 | $11.34 | $11.34 | 3,847,400 |
| 2025-02-24 | $11.65 | $11.75 | $11.37 | $11.49 | $11.49 | 4,250,980 |
| 2025-02-20 | $11.75 | $11.83 | $11.49 | $11.57 | $11.57 | 3,582,210 |
| 2025-02-19 | $11.70 | $11.75 | $11.41 | $11.75 | $11.75 | 4,248,240 |
| 2025-02-18 | $12.15 | $12.26 | $11.53 | $11.63 | $11.63 | 5,906,370 |
| 2025-02-17 | $12.11 | $12.30 | $11.96 | $12.10 | $12.10 | 4,739,820 |
| 2025-02-14 | $12.21 | $12.32 | $12.01 | $12.20 | $12.20 | 4,197,560 |
| 2025-02-13 | $12.26 | $12.51 | $12.01 | $12.30 | $12.30 | 5,507,240 |
| 2025-02-12 | $12.35 | $12.87 | $12.17 | $12.25 | $12.25 | 9,230,970 |
| 2025-02-11 | $12.40 | $12.48 | $12.12 | $12.35 | $12.35 | 4,084,520 |
| 2025-02-10 | $12.18 | $12.48 | $12.09 | $12.38 | $12.38 | 5,961,030 |
| 2025-02-07 | $12.15 | $12.32 | $11.84 | $12.16 | $12.16 | 5,204,200 |
| 2025-02-06 | $12.02 | $12.21 | $11.75 | $12.12 | $12.12 | 5,729,240 |
| 2025-02-05 | $11.86 | $12.05 | $11.78 | $12.04 | $12.04 | 3,771,630 |
| 2025-01-27 | $11.79 | $12.25 | $11.55 | $11.86 | $11.86 | 6,431,500 |
| 2025-01-24 | $11.02 | $11.69 | $11.00 | $11.57 | $11.57 | 6,602,540 |
| 2025-01-23 | $11.71 | $11.87 | $11.02 | $11.20 | $11.20 | 6,647,410 |
| 2025-01-22 | $11.56 | $11.78 | $11.30 | $11.59 | $11.59 | 3,316,480 |
| 2025-01-21 | $11.81 | $12.16 | $11.45 | $11.62 | $11.62 | 6,603,960 |
| 2025-01-20 | $12.40 | $12.53 | $11.80 | $11.90 | $11.90 | 8,471,540 |
| 2025-01-17 | $12.38 | $12.88 | $12.20 | $12.45 | $12.45 | 10,366,900 |
| 2025-01-16 | $11.71 | $12.60 | $11.63 | $12.51 | $12.51 | 12,422,920 |
| 2025-01-15 | $12.13 | $12.46 | $11.71 | $11.73 | $11.73 | 6,010,000 |
| 2025-01-14 | $11.95 | $12.19 | $11.94 | $12.15 | $12.15 | 8,056,800 |
| 2025-01-13 | $11.84 | $12.12 | $11.35 | $11.90 | $11.90 | 3,606,800 |
| 2025-01-09 | $12.25 | $12.60 | $12.09 | $12.19 | $12.19 | 4,244,160 |
| 2025-01-08 | $11.90 | $12.48 | $11.81 | $12.26 | $12.26 | 6,065,460 |
| 2025-01-07 | $11.14 | $11.94 | $10.89 | $11.93 | $11.93 | 4,834,600 |
| 2025-01-06 | $11.15 | $11.23 | $10.65 | $10.94 | $10.94 | 4,879,520 |
| 2025-01-03 | $12.23 | $12.23 | $11.12 | $11.15 | $11.15 | 6,277,460 |
| 2025-01-02 | $12.28 | $12.63 | $11.97 | $12.10 | $12.10 | 6,339,130 |
| 2024-12-31 | $12.16 | $12.47 | $11.92 | $12.36 | $12.36 | 7,435,460 |
| 2024-12-30 | $12.03 | $12.32 | $11.80 | $11.97 | $11.97 | 6,420,440 |
| 2024-12-27 | $12.00 | $12.32 | $11.71 | $12.03 | $12.03 | 7,648,720 |
| 2024-12-26 | $11.50 | $12.27 | $11.48 | $11.94 | $11.94 | 10,164,460 |
| 2024-12-25 | $11.25 | $11.98 | $11.22 | $11.30 | $11.30 | 10,816,320 |
| 2024-12-24 | $10.47 | $11.50 | $10.38 | $11.32 | $11.32 | 15,773,640 |
| 2024-12-23 | $11.06 | $11.34 | $10.57 | $10.62 | $10.62 | 17,778,360 |
| 2024-12-20 | $12.15 | $12.71 | $12.15 | $12.42 | $12.42 | 7,041,170 |
| 2024-12-19 | $11.75 | $12.24 | $11.74 | $12.15 | $12.15 | 4,120,710 |
| 2024-12-18 | $11.85 | $12.08 | $11.36 | $11.91 | $11.91 | 4,487,190 |
| 2024-12-17 | $12.34 | $12.39 | $11.68 | $11.77 | $11.77 | 5,557,910 |
| 2024-12-16 | $12.90 | $12.91 | $12.28 | $12.34 | $12.34 | 6,049,230 |
| 2024-12-13 | $12.88 | $12.98 | $12.64 | $12.64 | $12.64 | 5,615,550 |
| 2024-12-12 | $12.97 | $13.21 | $12.78 | $12.99 | $12.99 | 5,121,970 |
| 2024-12-11 | $12.98 | $13.08 | $12.68 | $12.96 | $12.96 | 5,862,420 |
| 2024-12-10 | $13.30 | $13.40 | $13.03 | $13.09 | $13.09 | 7,552,940 |
| 2024-12-09 | $13.16 | $13.23 | $12.78 | $12.87 | $12.87 | 7,815,540 |
| 2024-12-06 | $13.01 | $13.29 | $12.66 | $13.09 | $13.09 | 8,523,520 |
| 2024-12-05 | $12.80 | $13.35 | $12.72 | $13.00 | $13.00 | 7,373,710 |
| 2024-12-04 | $13.28 | $13.51 | $12.80 | $12.90 | $12.90 | 6,271,630 |
| 2024-12-03 | $13.67 | $13.75 | $13.07 | $13.21 | $13.21 | 10,684,360 |
| 2024-12-02 | $14.16 | $14.23 | $13.52 | $13.72 | $13.72 | 13,694,960 |
| 2024-11-29 | $13.47 | $14.25 | $13.26 | $14.12 | $14.12 | 12,243,290 |
| 2024-11-28 | $13.20 | $13.88 | $13.13 | $13.31 | $13.31 | 8,257,400 |
| 2024-11-27 | $12.82 | $13.14 | $12.13 | $13.07 | $13.07 | 6,069,500 |
| 2024-11-26 | $13.20 | $13.50 | $12.80 | $12.83 | $12.83 | 5,293,310 |
| 2024-11-25 | $13.10 | $13.39 | $12.71 | $13.30 | $13.30 | 5,953,780 |
| 2024-11-22 | $13.36 | $13.95 | $12.99 | $13.04 | $13.04 | 8,008,650 |
| 2024-11-21 | $13.35 | $13.64 | $13.06 | $13.44 | $13.44 | 5,831,040 |
| 2024-11-20 | $13.05 | $13.60 | $13.05 | $13.44 | $13.44 | 6,973,520 |
| 2024-11-19 | $12.62 | $13.07 | $12.43 | $13.04 | $13.04 | 6,086,650 |
| 2024-11-18 | $14.24 | $14.31 | $12.46 | $12.58 | $12.58 | 9,674,950 |
| 2024-11-15 | $14.61 | $15.03 | $14.10 | $14.16 | $14.16 | 7,308,240 |
| 2024-11-14 | $15.25 | $15.70 | $14.47 | $14.61 | $14.61 | 7,405,240 |
| 2024-11-13 | $15.12 | $15.47 | $14.71 | $15.24 | $15.24 | 10,917,320 |
| 2024-11-12 | $15.55 | $15.58 | $14.71 | $15.28 | $15.28 | 18,643,280 |
| 2024-11-11 | $13.30 | $15.70 | $13.30 | $15.47 | $15.47 | 21,762,970 |
| 2024-11-08 | $14.87 | $14.98 | $13.69 | $13.72 | $13.72 | 12,549,770 |
| 2024-11-07 | $13.68 | $14.17 | $13.58 | $14.11 | $14.11 | 11,689,010 |
| 2024-11-06 | $12.80 | $14.66 | $12.80 | $14.24 | $14.24 | 20,195,150 |
| 2024-11-05 | $12.43 | $12.88 | $12.26 | $12.79 | $12.79 | 7,925,290 |
| 2024-11-04 | $12.23 | $12.45 | $11.96 | $12.44 | $12.44 | 5,904,540 |
| 2024-11-01 | $13.17 | $13.40 | $12.20 | $12.20 | $12.20 | 12,313,800 |
| 2024-10-31 | $13.34 | $13.65 | $13.08 | $13.42 | $13.42 | 11,120,440 |
| 2024-10-30 | $13.64 | $13.93 | $13.00 | $13.40 | $13.40 | 13,359,890 |
| 2024-10-29 | $14.36 | $14.59 | $13.77 | $13.79 | $13.79 | 19,069,300 |
| 2024-10-28 | $13.60 | $15.34 | $13.58 | $14.86 | $14.86 | 24,956,280 |
| 2024-10-25 | $11.95 | $13.88 | $11.95 | $13.29 | $13.29 | 22,663,140 |
| 2024-10-24 | $11.69 | $12.12 | $11.61 | $11.99 | $11.99 | 8,058,610 |
| 2024-10-23 | $12.71 | $12.79 | $11.76 | $11.82 | $11.82 | 13,359,260 |
| 2024-10-22 | $12.24 | $12.79 | $12.01 | $12.43 | $12.43 | 14,004,750 |
| 2024-10-21 | $12.15 | $12.55 | $11.95 | $12.17 | $12.17 | 13,388,810 |
| 2024-10-18 | $12.09 | $12.60 | $11.52 | $12.26 | $12.26 | 15,819,140 |
| 2024-10-17 | $12.38 | $12.57 | $11.96 | $12.25 | $12.25 | 11,339,830 |
| 2024-10-16 | $12.51 | $12.80 | $12.10 | $12.34 | $12.34 | 14,339,900 |
| 2024-10-15 | $12.51 | $13.50 | $12.00 | $12.98 | $12.98 | 24,128,380 |
| 2024-10-14 | $11.69 | $12.94 | $11.50 | $12.80 | $12.80 | 20,842,940 |
| 2024-10-11 | $10.99 | $12.30 | $10.34 | $11.70 | $11.70 | 19,349,830 |
| 2024-10-10 | $11.08 | $11.53 | $10.64 | $11.09 | $11.09 | 11,660,380 |
| 2024-10-09 | $12.90 | $12.90 | $10.90 | $10.90 | $10.90 | 20,556,750 |
| 2024-10-08 | $13.00 | $13.69 | $11.70 | $13.62 | $13.62 | 29,712,980 |
| 2024-09-30 | $10.41 | $11.66 | $9.96 | $11.41 | $11.41 | 24,851,820 |
| 2024-09-27 | $9.51 | $10.13 | $9.31 | $9.87 | $9.87 | 18,242,500 |
| 2024-09-26 | $9.10 | $9.28 | $8.98 | $9.25 | $9.25 | 13,656,680 |
| 2024-09-25 | $9.08 | $9.42 | $8.81 | $9.21 | $9.21 | 17,605,900 |
| 2024-09-24 | $8.50 | $8.73 | $8.25 | $8.71 | $8.71 | 9,704,580 |
| 2024-09-23 | $8.50 | $8.53 | $8.30 | $8.42 | $8.42 | 6,238,540 |
| 2024-09-20 | $8.61 | $8.85 | $8.48 | $8.53 | $8.53 | 10,003,400 |
| 2024-09-19 | $8.89 | $8.89 | $8.23 | $8.75 | $8.75 | 15,425,880 |
| 2024-09-18 | $8.28 | $9.30 | $8.04 | $8.90 | $8.90 | 18,097,930 |
| 2024-09-13 | $8.87 | $8.91 | $8.35 | $8.43 | $8.43 | 10,951,680 |
| 2024-09-12 | $9.03 | $9.16 | $8.80 | $8.92 | $8.92 | 10,149,430 |
| 2024-09-11 | $9.10 | $9.39 | $8.70 | $9.19 | $9.19 | 11,622,390 |
| 2024-09-10 | $9.17 | $9.71 | $8.91 | $9.10 | $9.10 | 15,480,590 |
| 2024-09-09 | $8.75 | $9.80 | $8.50 | $9.43 | $9.43 | 21,011,110 |
| 2024-09-06 | $8.37 | $9.08 | $8.32 | $8.83 | $8.83 | 21,019,180 |
| 2024-09-05 | $8.23 | $8.45 | $8.15 | $8.35 | $8.35 | 8,128,090 |
| 2024-09-04 | $8.41 | $8.50 | $8.15 | $8.20 | $8.20 | 10,126,380 |
| 2024-09-03 | $8.28 | $8.78 | $8.23 | $8.52 | $8.52 | 13,441,320 |
| 2024-09-02 | $8.27 | $8.59 | $8.18 | $8.38 | $8.38 | 16,629,760 |
| 2024-08-30 | $7.94 | $8.35 | $7.89 | $8.21 | $8.21 | 15,120,440 |
| 2024-08-29 | $7.89 | $7.95 | $7.70 | $7.93 | $7.93 | 12,234,910 |
| 2024-08-28 | $7.92 | $8.35 | $7.80 | $8.13 | $8.13 | 12,241,760 |
| 2024-08-27 | $8.20 | $8.29 | $7.88 | $8.02 | $8.02 | 13,773,130 |
| 2024-08-26 | $8.25 | $8.55 | $7.97 | $8.41 | $8.41 | 16,834,130 |
| 2024-08-23 | $8.23 | $8.55 | $7.90 | $8.20 | $8.20 | 20,796,750 |
| 2024-08-22 | $8.96 | $9.70 | $8.40 | $8.70 | $8.70 | 28,698,570 |
| 2024-08-21 | $11.96 | $12.27 | $9.59 | $9.59 | $9.59 | 37,309,830 |
| 2024-08-20 | $9.50 | $11.22 | $9.42 | $11.22 | $11.22 | 31,931,590 |
| 2024-08-19 | $7.86 | $9.35 | $7.61 | $9.35 | $9.35 | 12,814,140 |
| 2024-08-16 | $7.95 | $8.01 | $7.77 | $7.79 | $7.79 | 3,470,300 |
| 2024-08-15 | $7.68 | $8.00 | $7.51 | $7.96 | $7.96 | 4,523,800 |
| 2024-08-14 | $7.66 | $7.87 | $7.53 | $7.71 | $7.71 | 3,320,550 |
| 2024-08-13 | $7.42 | $7.59 | $7.26 | $7.59 | $7.59 | 2,358,100 |
| 2024-08-12 | $7.55 | $7.58 | $7.36 | $7.45 | $7.45 | 2,564,210 |
| 2024-08-09 | $7.74 | $7.81 | $7.56 | $7.57 | $7.57 | 2,270,600 |
| 2024-08-08 | $7.63 | $7.77 | $7.52 | $7.72 | $7.72 | 1,815,940 |
| 2024-08-07 | $7.93 | $7.96 | $7.60 | $7.71 | $7.71 | 3,032,580 |
| 2024-08-06 | $7.64 | $7.96 | $7.64 | $7.93 | $7.93 | 3,913,200 |
| 2024-08-05 | $7.51 | $7.90 | $7.51 | $7.59 | $7.59 | 3,488,730 |
| 2024-08-02 | $7.74 | $7.80 | $7.63 | $7.65 | $7.65 | 2,005,030 |
| 2024-08-01 | $7.88 | $7.88 | $7.68 | $7.78 | $7.78 | 2,708,840 |
| 2024-07-31 | $7.56 | $7.82 | $7.46 | $7.79 | $7.79 | 3,095,320 |
| 2024-07-30 | $7.42 | $7.64 | $7.36 | $7.55 | $7.55 | 2,654,370 |
| 2024-07-29 | $7.42 | $7.48 | $7.14 | $7.44 | $7.44 | 2,912,900 |
| 2024-07-26 | $7.10 | $7.38 | $7.10 | $7.30 | $7.30 | 2,896,710 |
| 2024-07-25 | $7.04 | $7.33 | $6.85 | $7.25 | $7.25 | 3,846,480 |
| 2024-07-24 | $7.25 | $7.27 | $7.04 | $7.04 | $7.04 | 2,694,180 |
| 2024-07-23 | $7.34 | $7.47 | $7.25 | $7.27 | $7.27 | 3,306,480 |
| 2024-07-22 | $7.10 | $7.39 | $7.10 | $7.33 | $7.33 | 3,421,910 |
| 2024-07-19 | $6.97 | $7.18 | $6.95 | $7.10 | $7.10 | 2,917,020 |
| 2024-07-18 | $7.07 | $7.09 | $6.74 | $7.06 | $7.06 | 4,194,690 |
| 2024-07-17 | $7.22 | $7.27 | $7.04 | $7.09 | $7.09 | 2,479,040 |
| 2024-07-16 | $7.17 | $7.29 | $7.12 | $7.22 | $7.22 | 1,829,880 |
| 2024-07-15 | $7.53 | $7.54 | $7.16 | $7.23 | $7.23 | 2,957,850 |
| 2024-07-12 | $7.53 | $7.71 | $7.42 | $7.48 | $7.48 | 3,148,160 |
| 2024-07-11 | $7.25 | $7.74 | $7.25 | $7.64 | $7.64 | 4,287,120 |
| 2024-07-10 | $7.14 | $7.33 | $7.08 | $7.21 | $7.21 | 2,308,400 |
| 2024-07-09 | $7.31 | $7.36 | $6.98 | $7.25 | $7.25 | 4,612,560 |
| 2024-07-08 | $7.63 | $7.73 | $7.28 | $7.31 | $7.31 | 3,416,860 |
| 2024-07-05 | $7.52 | $7.77 | $7.23 | $7.67 | $7.67 | 4,062,040 |
| 2024-07-04 | $7.79 | $7.79 | $7.36 | $7.40 | $7.40 | 3,518,940 |
| 2024-07-03 | $7.68 | $7.90 | $7.65 | $7.76 | $7.76 | 3,401,340 |
| 2024-07-02 | $7.60 | $7.84 | $7.50 | $7.75 | $7.75 | 4,476,480 |
| 2024-07-01 | $7.37 | $7.54 | $7.23 | $7.49 | $7.49 | 3,311,460 |
| 2024-06-28 | $7.47 | $7.64 | $7.41 | $7.43 | $7.43 | 2,989,960 |
| 2024-06-27 | $7.60 | $7.73 | $7.46 | $7.48 | $7.48 | 4,249,400 |
| 2024-06-26 | $7.18 | $7.63 | $7.11 | $7.60 | $7.60 | 5,531,750 |
| 2024-06-25 | $7.27 | $7.38 | $7.09 | $7.12 | $7.12 | 3,175,190 |
| 2024-06-24 | $7.56 | $7.65 | $7.21 | $7.24 | $7.24 | 4,663,060 |
| 2024-06-21 | $7.88 | $7.89 | $7.58 | $7.67 | $7.67 | 2,269,540 |
| 2024-06-20 | $8.11 | $8.13 | $7.79 | $7.79 | $7.79 | 3,171,920 |
| 2024-06-19 | $8.30 | $8.30 | $8.06 | $8.08 | $8.08 | 3,199,420 |
| 2024-06-18 | $7.75 | $8.24 | $7.70 | $8.23 | $8.23 | 4,454,740 |
| 2024-06-17 | $7.90 | $7.90 | $7.71 | $7.75 | $7.75 | 1,913,330 |
| 2024-06-14 | $8.00 | $8.04 | $7.80 | $7.91 | $7.91 | 2,693,460 |
| 2024-06-13 | $8.19 | $8.42 | $8.00 | $8.04 | $8.04 | 3,611,840 |
| 2024-06-12 | $8.20 | $8.43 | $8.04 | $8.25 | $8.25 | 4,292,500 |
| 2024-06-11 | $7.87 | $8.03 | $7.57 | $7.99 | $7.99 | 3,466,480 |
| 2024-06-07 | $7.65 | $8.09 | $7.61 | $7.89 | $7.89 | 5,214,220 |
| 2024-06-06 | $8.30 | $8.38 | $7.53 | $7.58 | $7.58 | 7,394,450 |
| 2024-06-05 | $8.56 | $8.64 | $8.25 | $8.26 | $8.26 | 5,832,040 |
| 2024-06-04 | $9.08 | $9.08 | $8.49 | $8.66 | $8.66 | 6,843,170 |
| 2024-06-03 | $9.27 | $9.29 | $8.81 | $9.06 | $9.06 | 7,615,760 |
| 2024-05-31 | $9.53 | $9.64 | $9.15 | $9.27 | $9.27 | 9,063,980 |
| 2024-05-30 | $9.93 | $9.99 | $9.56 | $9.56 | $9.56 | 11,475,040 |
| 2024-05-29 | $9.94 | $10.98 | $9.65 | $10.34 | $10.34 | 19,294,770 |
| 2024-05-28 | $10.34 | $10.99 | $9.93 | $10.23 | $10.23 | 20,859,830 |
| 2024-05-27 | $8.53 | $9.94 | $8.49 | $9.94 | $9.94 | 10,674,220 |
| 2024-05-24 | $8.80 | $8.83 | $8.28 | $8.28 | $8.28 | 2,514,620 |
| 2024-05-23 | $8.87 | $8.87 | $8.48 | $8.54 | $8.54 | 2,672,660 |
| 2024-05-22 | $8.81 | $8.98 | $8.73 | $8.83 | $8.83 | 2,610,980 |
| 2024-05-21 | $9.01 | $9.16 | $8.66 | $8.81 | $8.81 | 4,092,110 |
| 2024-05-20 | $9.60 | $9.60 | $9.04 | $9.13 | $9.13 | 3,241,830 |
| 2024-05-17 | $9.35 | $9.54 | $9.22 | $9.45 | $9.45 | 2,589,730 |
| 2024-05-16 | $9.08 | $9.46 | $9.02 | $9.35 | $9.35 | 3,261,870 |
| 2024-05-15 | $9.35 | $9.35 | $9.01 | $9.07 | $9.07 | 2,981,690 |
| 2024-05-14 | $9.08 | $9.36 | $9.04 | $9.12 | $9.12 | 3,136,570 |
| 2024-05-13 | $9.61 | $9.62 | $9.00 | $9.02 | $9.02 | 3,801,800 |
| 2024-05-10 | $9.96 | $10.05 | $9.57 | $9.61 | $9.61 | 2,835,900 |
| 2024-05-09 | $9.80 | $10.06 | $9.74 | $9.96 | $9.96 | 2,954,180 |
| 2024-05-08 | $10.16 | $10.17 | $9.70 | $9.74 | $9.74 | 3,800,020 |
| 2024-05-07 | $10.01 | $10.42 | $9.96 | $10.15 | $10.15 | 4,994,720 |
| 2024-05-06 | $9.86 | $10.20 | $9.82 | $9.97 | $9.97 | 3,939,690 |
| 2024-04-30 | $9.98 | $10.12 | $9.68 | $9.77 | $9.77 | 5,840,140 |
| 2024-04-29 | $10.12 | $10.20 | $9.85 | $9.95 | $9.95 | 7,487,650 |
| 2024-04-26 | $10.22 | $10.44 | $9.93 | $10.30 | $10.30 | 2,555,100 |
| 2024-04-25 | $10.13 | $10.35 | $9.91 | $10.22 | $10.22 | 2,251,850 |
| 2024-04-24 | $9.95 | $10.23 | $9.77 | $10.08 | $10.08 | 2,432,800 |
| 2024-04-23 | $9.45 | $10.07 | $9.21 | $9.90 | $9.90 | 3,372,720 |
| 2024-04-22 | $9.65 | $9.73 | $9.18 | $9.45 | $9.45 | 2,399,680 |
| 2024-04-19 | $9.99 | $10.04 | $9.63 | $9.66 | $9.66 | 3,093,820 |
| 2024-04-18 | $10.18 | $10.23 | $9.74 | $9.94 | $9.94 | 3,671,560 |
| 2024-04-17 | $8.86 | $10.20 | $8.86 | $10.18 | $10.18 | 5,272,610 |
| 2024-04-16 | $10.22 | $10.26 | $8.78 | $8.79 | $8.79 | 4,607,760 |
| 2024-04-15 | $11.12 | $11.15 | $10.02 | $10.27 | $10.27 | 4,734,480 |
| 2024-04-12 | $11.49 | $11.70 | $11.12 | $11.14 | $11.14 | 2,227,700 |
| 2024-04-11 | $11.35 | $11.78 | $11.35 | $11.46 | $11.46 | 2,001,040 |
| 2024-04-10 | $12.15 | $12.15 | $11.40 | $11.52 | $11.52 | 2,873,140 |
| 2024-04-09 | $11.64 | $12.15 | $11.61 | $12.08 | $12.08 | 2,970,310 |
| 2024-04-08 | $12.19 | $12.20 | $11.52 | $11.53 | $11.53 | 2,399,100 |
| 2024-04-03 | $12.51 | $12.68 | $12.00 | $12.12 | $12.12 | 2,132,340 |
| 2024-04-02 | $12.61 | $12.63 | $12.35 | $12.50 | $12.50 | 2,133,720 |
| 2024-04-01 | $12.18 | $12.72 | $12.15 | $12.65 | $12.65 | 3,231,160 |
| 2024-03-29 | $12.28 | $12.44 | $11.96 | $12.07 | $12.07 | 2,330,040 |
| 2024-03-28 | $11.73 | $12.49 | $11.72 | $12.19 | $12.19 | 3,375,810 |
| 2024-03-27 | $12.34 | $12.43 | $11.75 | $11.76 | $11.76 | 2,606,380 |
| 2024-03-26 | $12.30 | $12.49 | $12.03 | $12.27 | $12.27 | 3,461,560 |
| 2024-03-25 | $12.95 | $13.08 | $12.23 | $12.30 | $12.30 | 3,147,930 |
| 2024-03-22 | $13.00 | $13.14 | $12.50 | $12.89 | $12.89 | 3,782,730 |
| 2024-03-21 | $13.04 | $13.30 | $12.76 | $13.00 | $13.00 | 3,447,220 |
| 2024-03-20 | $12.51 | $13.08 | $12.50 | $13.06 | $13.06 | 3,695,730 |
| 2024-03-19 | $12.48 | $12.74 | $12.30 | $12.58 | $12.58 | 3,312,240 |
| 2024-03-18 | $12.15 | $12.54 | $12.05 | $12.49 | $12.49 | 3,210,140 |
| 2024-03-15 | $12.01 | $12.20 | $11.87 | $12.14 | $12.14 | 2,197,410 |
| 2024-03-14 | $12.37 | $12.47 | $11.87 | $12.10 | $12.10 | 3,562,210 |
| 2024-03-13 | $12.48 | $12.72 | $12.21 | $12.45 | $12.45 | 3,754,220 |
| 2024-03-12 | $12.09 | $12.58 | $12.07 | $12.32 | $12.32 | 5,271,220 |
| 2024-03-11 | $11.23 | $12.13 | $11.10 | $12.13 | $12.13 | 4,782,920 |
| 2024-03-08 | $11.20 | $11.39 | $10.98 | $11.23 | $11.23 | 2,760,140 |
| 2024-03-07 | $11.33 | $11.48 | $11.06 | $11.08 | $11.08 | 3,215,690 |
| 2024-03-06 | $11.28 | $11.55 | $11.07 | $11.28 | $11.28 | 3,245,620 |
| 2024-03-05 | $11.83 | $11.88 | $11.16 | $11.28 | $11.28 | 4,059,610 |
| 2024-03-04 | $12.06 | $12.24 | $11.48 | $11.83 | $11.83 | 3,772,270 |
| 2024-03-01 | $12.10 | $12.33 | $11.76 | $12.04 | $12.04 | 4,917,770 |
| 2024-02-29 | $11.38 | $12.16 | $11.21 | $12.10 | $12.10 | 6,276,550 |
| 2024-02-28 | $12.78 | $13.36 | $11.39 | $11.58 | $11.58 | 9,746,820 |
| 2024-02-27 | $12.15 | $12.67 | $11.89 | $12.56 | $12.56 | 6,953,420 |
| 2024-02-26 | $11.55 | $12.57 | $11.46 | $12.55 | $12.55 | 6,365,420 |
| 2024-02-23 | $10.70 | $11.52 | $10.70 | $11.49 | $11.49 | 5,525,220 |
| 2024-02-22 | $10.25 | $10.72 | $10.23 | $10.66 | $10.66 | 5,388,520 |
| 2024-02-21 | $9.65 | $10.94 | $9.56 | $10.25 | $10.25 | 6,185,300 |
| 2024-02-20 | $9.54 | $9.88 | $9.01 | $9.78 | $9.78 | 4,808,530 |
| 2024-02-19 | $8.68 | $9.60 | $8.68 | $9.46 | $9.46 | 6,752,960 |
| 2024-02-08 | $7.72 | $8.80 | $7.07 | $8.60 | $8.60 | 8,230,110 |
| 2024-02-07 | $8.33 | $8.33 | $7.43 | $7.57 | $7.57 | 7,074,030 |
| 2024-02-06 | $8.68 | $8.68 | $7.34 | $8.33 | $8.33 | 9,417,030 |
| 2024-02-05 | $10.75 | $10.75 | $8.68 | $8.70 | $8.70 | 8,404,230 |
| 2024-02-02 | $11.87 | $12.35 | $10.34 | $10.85 | $10.85 | 5,018,380 |
| 2024-02-01 | $12.14 | $12.15 | $11.44 | $11.80 | $11.80 | 3,337,230 |
| 2024-01-31 | $12.92 | $13.10 | $12.06 | $12.20 | $12.20 | 3,332,800 |
| 2024-01-30 | $13.30 | $13.50 | $12.84 | $12.92 | $12.92 | 2,066,860 |
| 2024-01-29 | $14.26 | $14.42 | $13.42 | $13.49 | $13.49 | 2,792,820 |
| 2024-01-26 | $14.58 | $14.84 | $14.36 | $14.42 | $14.42 | 2,105,360 |
| 2024-01-25 | $13.84 | $14.55 | $13.78 | $14.54 | $14.54 | 1,460,480 |
| 2024-01-24 | $13.74 | $14.07 | $13.42 | $14.05 | $14.05 | 2,127,670 |
| 2024-01-23 | $13.61 | $13.73 | $13.29 | $13.68 | $13.68 | 1,918,600 |
| 2024-01-22 | $14.87 | $14.87 | $13.65 | $13.68 | $13.68 | 2,469,570 |
| 2024-01-19 | $14.91 | $15.15 | $14.65 | $14.83 | $14.83 | 1,333,220 |
| 2024-01-18 | $15.09 | $15.14 | $14.45 | $14.91 | $14.91 | 2,407,120 |
| 2024-01-17 | $15.59 | $15.59 | $15.06 | $15.09 | $15.09 | 1,324,080 |
| 2024-01-16 | $15.77 | $15.82 | $15.27 | $15.54 | $15.54 | 1,431,710 |
| 2024-01-15 | $15.90 | $16.03 | $15.66 | $15.71 | $15.71 | 957,900 |
| 2024-01-12 | $16.30 | $16.41 | $15.91 | $15.91 | $15.91 | 979,290 |
| 2024-01-11 | $15.80 | $16.42 | $15.80 | $16.35 | $16.35 | 1,471,330 |
| 2024-01-10 | $16.00 | $16.15 | $15.63 | $15.77 | $15.77 | 1,400,450 |
| 2024-01-09 | $16.42 | $16.43 | $16.00 | $16.01 | $16.01 | 1,491,150 |
| 2024-01-08 | $16.57 | $16.58 | $16.13 | $16.15 | $16.15 | 1,126,860 |
| 2024-01-05 | $16.86 | $16.90 | $16.47 | $16.55 | $16.55 | 1,126,920 |
| 2024-01-04 | $16.86 | $16.93 | $16.55 | $16.91 | $16.91 | 1,305,200 |
| 2024-01-03 | $16.87 | $17.15 | $16.71 | $16.86 | $16.86 | 1,367,450 |
| 2024-01-02 | $17.14 | $17.33 | $16.92 | $16.95 | $16.95 | 1,135,140 |
| 2024-01-01 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2023-12-29 | $16.99 | $17.18 | $16.63 | $17.08 | $17.08 | 1,578,560 |
| 2023-12-28 | $16.28 | $16.98 | $16.03 | $16.76 | $16.76 | 1,979,720 |
| 2023-12-27 | $16.28 | $16.48 | $16.08 | $16.27 | $16.27 | 1,460,120 |
| 2023-12-26 | $16.78 | $16.78 | $16.20 | $16.25 | $16.25 | 1,297,200 |
| 2023-12-25 | $16.88 | $17.11 | $16.62 | $16.74 | $16.74 | 1,372,260 |
| 2023-12-22 | $17.82 | $17.82 | $16.77 | $16.88 | $16.88 | 2,651,420 |
| 2023-12-21 | $17.59 | $17.71 | $17.17 | $17.65 | $17.65 | 1,547,680 |
| 2023-12-20 | $17.73 | $17.81 | $17.36 | $17.40 | $17.40 | 1,440,890 |
| 2023-12-19 | $17.41 | $17.82 | $17.22 | $17.73 | $17.73 | 1,962,790 |
| 2023-12-18 | $18.15 | $18.40 | $17.31 | $17.32 | $17.32 | 2,310,810 |
| 2023-12-15 | $17.87 | $18.23 | $17.64 | $18.15 | $18.15 | 2,465,610 |
| 2023-12-14 | $17.98 | $18.22 | $17.70 | $17.74 | $17.74 | 1,625,140 |
| 2023-12-13 | $18.36 | $18.36 | $17.90 | $17.92 | $17.92 | 1,467,740 |
| 2023-12-12 | $18.16 | $18.63 | $18.08 | $18.26 | $18.26 | 1,479,460 |
| 2023-12-11 | $17.91 | $18.18 | $17.60 | $18.16 | $18.16 | 2,281,120 |
| 2023-12-08 | $18.30 | $18.51 | $17.86 | $17.92 | $17.92 | 2,097,980 |
| 2023-12-07 | $18.40 | $18.78 | $18.14 | $18.42 | $18.42 | 2,493,420 |
| 2023-12-06 | $17.77 | $18.76 | $17.52 | $18.50 | $18.50 | 3,500,710 |
| 2023-12-05 | $18.58 | $18.59 | $17.71 | $17.71 | $17.71 | 2,515,140 |
| 2023-12-04 | $18.64 | $18.99 | $18.46 | $18.57 | $18.57 | 2,709,160 |
| 2023-12-01 | $17.83 | $18.76 | $17.83 | $18.64 | $18.64 | 3,939,860 |
| 2023-11-30 | $18.05 | $18.09 | $17.70 | $17.87 | $17.87 | 1,368,200 |
| 2023-11-29 | $18.29 | $18.29 | $17.90 | $17.99 | $17.99 | 1,215,210 |
| 2023-11-28 | $18.05 | $18.22 | $17.82 | $18.09 | $18.09 | 1,424,700 |
| 2023-11-27 | $18.21 | $18.32 | $17.90 | $18.04 | $18.04 | 1,366,540 |
| 2023-11-24 | $18.57 | $18.65 | $18.10 | $18.22 | $18.22 | 2,118,860 |
| 2023-11-23 | $18.93 | $19.00 | $18.43 | $18.57 | $18.57 | 2,037,590 |
| 2023-11-22 | $18.79 | $19.36 | $18.60 | $18.93 | $18.93 | 2,876,500 |
| 2023-11-21 | $18.93 | $19.10 | $18.75 | $18.83 | $18.83 | 2,016,110 |
| 2023-11-20 | $18.83 | $18.84 | $18.47 | $18.84 | $18.84 | 1,656,000 |
| 2023-11-17 | $18.77 | $18.86 | $18.54 | $18.68 | $18.68 | 1,616,860 |
| 2023-11-16 | $18.64 | $18.80 | $18.48 | $18.67 | $18.67 | 1,372,340 |
| 2023-11-15 | $18.98 | $19.00 | $18.62 | $18.67 | $18.67 | 2,102,480 |
| 2023-11-14 | $18.82 | $19.02 | $18.68 | $18.86 | $18.86 | 2,099,220 |
| 2023-11-13 | $18.92 | $19.19 | $18.67 | $18.85 | $18.85 | 2,155,390 |
| 2023-11-10 | $19.37 | $19.56 | $18.88 | $18.92 | $18.92 | 3,403,730 |
| 2023-11-09 | $19.25 | $20.76 | $19.20 | $19.32 | $19.32 | 8,274,910 |
| 2023-11-08 | $18.74 | $19.51 | $18.74 | $19.30 | $19.30 | 4,721,910 |
| 2023-11-07 | $18.78 | $18.95 | $18.50 | $18.88 | $18.88 | 2,796,510 |
| 2023-11-06 | $18.25 | $18.91 | $18.17 | $18.79 | $18.79 | 5,030,580 |
| 2023-11-03 | $18.81 | $18.92 | $17.65 | $18.10 | $18.10 | 6,725,760 |
| 2023-11-02 | $19.58 | $19.65 | $18.79 | $18.85 | $18.85 | 8,835,820 |
| 2023-11-01 | $17.58 | $19.52 | $17.39 | $19.02 | $19.02 | 8,766,080 |
| 2023-10-31 | $17.55 | $17.72 | $17.30 | $17.59 | $17.59 | 2,221,420 |
| 2023-10-30 | $17.00 | $17.53 | $16.81 | $17.44 | $17.44 | 2,880,220 |
| 2023-10-27 | $17.11 | $17.26 | $16.64 | $17.15 | $17.15 | 1,628,860 |
| 2023-10-26 | $16.88 | $16.99 | $16.61 | $16.86 | $16.86 | 1,423,570 |
| 2023-10-25 | $16.88 | $17.26 | $16.75 | $16.98 | $16.98 | 2,093,690 |
| 2023-10-24 | $16.08 | $16.98 | $15.90 | $16.80 | $16.80 | 3,145,800 |
| 2023-10-23 | $16.80 | $16.80 | $15.88 | $15.97 | $15.97 | 2,255,030 |
| 2023-10-20 | $16.75 | $17.01 | $16.62 | $16.71 | $16.71 | 1,558,630 |
| 2023-10-19 | $16.85 | $17.41 | $16.79 | $16.79 | $16.79 | 1,569,190 |
| 2023-10-18 | $17.52 | $17.52 | $16.84 | $16.91 | $16.91 | 1,796,560 |
| 2023-10-17 | $17.29 | $17.52 | $17.20 | $17.45 | $17.45 | 1,367,610 |
| 2023-10-16 | $17.45 | $17.88 | $17.24 | $17.39 | $17.39 | 2,594,470 |
| 2023-10-13 | $18.42 | $18.50 | $17.43 | $17.50 | $17.50 | 4,270,240 |
| 2023-10-12 | $18.25 | $18.70 | $17.97 | $18.57 | $18.57 | 2,878,990 |
| 2023-10-11 | $17.92 | $18.50 | $17.72 | $18.24 | $18.24 | 2,615,870 |
| 2023-10-10 | $18.06 | $18.12 | $17.88 | $17.90 | $17.90 | 1,151,030 |
| 2023-10-09 | $18.15 | $18.30 | $17.85 | $17.91 | $17.91 | 1,735,570 |
| 2023-09-28 | $18.46 | $18.49 | $18.11 | $18.23 | $18.23 | 1,568,270 |
| 2023-09-27 | $17.89 | $18.48 | $17.71 | $18.24 | $18.24 | 3,107,860 |
| 2023-09-26 | $17.84 | $18.13 | $17.84 | $17.89 | $17.89 | 2,098,650 |
| 2023-09-25 | $18.41 | $18.53 | $17.75 | $17.86 | $17.86 | 2,735,730 |
| 2023-09-22 | $17.87 | $18.40 | $17.73 | $18.38 | $18.38 | 2,604,110 |
| 2023-09-21 | $17.88 | $18.17 | $17.65 | $17.92 | $17.92 | 1,670,050 |
| 2023-09-20 | $18.02 | $18.34 | $17.81 | $17.86 | $17.86 | 1,352,310 |
| 2023-09-19 | $18.29 | $18.53 | $17.95 | $17.98 | $17.98 | 1,726,960 |
| 2023-09-18 | $18.00 | $18.58 | $17.71 | $18.51 | $18.51 | 2,180,200 |
| 2023-09-15 | $18.11 | $18.25 | $17.86 | $17.95 | $17.95 | 1,372,260 |
| 2023-09-14 | $18.49 | $18.51 | $18.00 | $18.11 | $18.11 | 1,333,160 |
| 2023-09-13 | $18.79 | $18.79 | $18.18 | $18.37 | $18.37 | 2,035,850 |
| 2023-09-12 | $18.98 | $18.98 | $18.54 | $18.70 | $18.70 | 1,204,560 |
| 2023-09-11 | $18.45 | $18.97 | $18.32 | $18.83 | $18.83 | 1,766,240 |
| 2023-09-08 | $18.69 | $18.77 | $18.40 | $18.51 | $18.51 | 1,277,430 |
| 2023-09-07 | $19.30 | $19.59 | $18.72 | $18.77 | $18.77 | 2,018,840 |
| 2023-09-06 | $19.01 | $19.28 | $18.66 | $19.19 | $19.19 | 1,523,970 |
| 2023-09-05 | $18.93 | $19.13 | $18.86 | $18.97 | $18.97 | 1,316,490 |
| 2023-09-04 | $18.84 | $19.15 | $18.61 | $19.11 | $19.11 | 1,475,000 |
| 2023-09-01 | $18.92 | $19.15 | $18.70 | $18.84 | $18.84 | 1,125,100 |
| 2023-08-31 | $19.15 | $19.15 | $18.75 | $18.92 | $18.92 | 1,446,550 |
| 2023-08-30 | $18.52 | $19.54 | $18.52 | $19.05 | $19.05 | 2,616,050 |
| 2023-08-29 | $17.80 | $18.85 | $17.80 | $18.83 | $18.83 | 2,982,570 |
| 2023-08-28 | $18.86 | $19.48 | $17.93 | $17.98 | $17.98 | 2,361,370 |
| 2023-08-25 | $19.00 | $19.00 | $18.02 | $18.12 | $18.12 | 2,200,790 |
| 2023-08-24 | $19.05 | $19.30 | $18.93 | $18.99 | $18.99 | 1,173,910 |
| 2023-08-23 | $19.39 | $19.39 | $18.90 | $18.97 | $18.97 | 1,123,660 |
| 2023-08-22 | $19.09 | $19.46 | $18.76 | $19.24 | $19.24 | 1,408,840 |
| 2023-08-21 | $19.03 | $19.50 | $19.00 | $19.03 | $19.03 | 1,187,360 |
| 2023-08-18 | $19.71 | $19.92 | $19.16 | $19.17 | $19.17 | 1,188,100 |
| 2023-08-17 | $19.39 | $19.91 | $19.03 | $19.77 | $19.77 | 1,480,910 |
| 2023-08-16 | $19.86 | $19.88 | $19.32 | $19.34 | $19.34 | 1,845,900 |
| 2023-08-15 | $20.48 | $20.52 | $19.70 | $19.88 | $19.88 | 2,020,870 |
| 2023-08-14 | $20.18 | $20.46 | $19.83 | $20.46 | $20.46 | 1,561,360 |
| 2023-08-11 | $20.38 | $20.68 | $20.12 | $20.24 | $20.24 | 1,662,190 |
| 2023-08-10 | $20.34 | $20.60 | $20.27 | $20.38 | $20.38 | 1,168,960 |
| 2023-08-09 | $20.85 | $21.04 | $20.36 | $20.52 | $20.52 | 1,727,560 |
| 2023-08-08 | $21.02 | $21.30 | $20.79 | $20.83 | $20.83 | 2,790,320 |
| 2023-08-07 | $20.42 | $21.49 | $20.25 | $21.08 | $21.08 | 4,464,310 |
| 2023-08-04 | $20.04 | $20.58 | $19.96 | $20.42 | $20.42 | 1,882,780 |
| 2023-08-03 | $20.25 | $20.25 | $19.90 | $19.97 | $19.97 | 1,435,190 |
| 2023-08-02 | $20.45 | $20.46 | $20.05 | $20.22 | $20.22 | 1,308,720 |
| 2023-08-01 | $20.64 | $20.64 | $20.31 | $20.44 | $20.44 | 1,271,240 |
| 2023-07-31 | $20.18 | $20.82 | $20.11 | $20.64 | $20.64 | 2,157,160 |
| 2023-07-28 | $20.46 | $20.55 | $19.82 | $20.22 | $20.22 | 1,864,440 |
| 2023-07-27 | $20.81 | $20.96 | $20.37 | $20.39 | $20.39 | 1,580,890 |
| 2023-07-26 | $21.30 | $21.32 | $20.75 | $20.81 | $20.81 | 1,746,320 |
| 2023-07-25 | $21.02 | $21.50 | $21.02 | $21.30 | $21.30 | 2,273,680 |
| 2023-07-24 | $21.04 | $21.18 | $20.50 | $20.92 | $20.92 | 1,355,920 |
| 2023-07-21 | $21.36 | $21.59 | $20.94 | $20.98 | $20.98 | 2,795,680 |
| 2023-07-20 | $21.48 | $22.29 | $21.36 | $21.59 | $21.59 | 4,127,220 |
| 2023-07-19 | $21.37 | $21.77 | $21.20 | $21.28 | $21.28 | 1,753,710 |
| 2023-07-18 | $21.79 | $21.83 | $21.15 | $21.48 | $21.48 | 2,814,540 |
| 2023-07-17 | $21.54 | $23.00 | $21.50 | $21.80 | $21.80 | 5,764,590 |
| 2023-07-14 | $20.79 | $21.33 | $20.75 | $21.18 | $21.18 | 2,150,890 |
| 2023-07-13 | $20.50 | $21.16 | $20.36 | $20.78 | $20.78 | 2,149,510 |
| 2023-07-12 | $20.88 | $20.88 | $20.31 | $20.36 | $20.36 | 1,645,120 |
| 2023-07-11 | $20.75 | $20.97 | $20.62 | $20.88 | $20.88 | 1,418,120 |
| 2023-07-10 | $20.54 | $20.98 | $20.40 | $20.84 | $20.84 | 1,698,840 |
| 2023-07-07 | $20.74 | $20.86 | $20.30 | $20.54 | $20.54 | 1,750,000 |
| 2023-07-06 | $21.06 | $21.25 | $20.80 | $20.86 | $20.86 | 1,584,200 |
| 2023-07-05 | $21.20 | $21.33 | $20.88 | $20.95 | $20.95 | 2,003,630 |
| 2023-07-04 | $21.50 | $21.74 | $21.16 | $21.28 | $21.28 | 2,160,410 |
| 2023-07-03 | $21.84 | $22.07 | $21.25 | $21.49 | $21.49 | 2,731,420 |
| 2023-06-30 | $21.54 | $22.09 | $21.33 | $21.93 | $21.93 | 3,091,470 |
| 2023-06-29 | $20.70 | $21.85 | $20.35 | $21.71 | $21.71 | 5,548,010 |
| 2023-06-28 | $21.33 | $21.48 | $20.21 | $20.67 | $20.67 | 4,614,900 |
| 2023-06-27 | $21.30 | $21.70 | $21.30 | $21.43 | $21.43 | 2,602,180 |
| 2023-06-26 | $22.30 | $22.97 | $21.25 | $21.38 | $21.38 | 4,223,180 |
| 2023-06-21 | $24.30 | $24.37 | $22.10 | $22.15 | $22.15 | 6,080,500 |
| 2023-06-20 | $24.80 | $25.18 | $24.30 | $24.31 | $24.31 | 3,629,210 |
| 2023-06-19 | $24.80 | $24.98 | $24.45 | $24.79 | $24.79 | 3,674,740 |
| 2023-06-16 | $24.90 | $26.09 | $24.82 | $25.12 | $25.12 | 3,747,880 |
| 2023-06-15 | $25.57 | $25.80 | $24.96 | $25.01 | $25.01 | 4,906,430 |
| 2023-06-14 | $25.83 | $26.83 | $25.56 | $25.57 | $25.57 | 6,760,950 |
| 2023-06-13 | $25.30 | $26.14 | $25.20 | $25.88 | $25.88 | 5,503,760 |
| 2023-06-12 | $25.38 | $26.18 | $25.13 | $25.50 | $25.50 | 6,821,930 |
| 2023-06-09 | $24.95 | $26.18 | $24.08 | $25.93 | $25.93 | 9,430,140 |
| 2023-06-08 | $34.50 | $35.88 | $33.70 | $34.83 | $24.83 | 4,592,740 |
| 2023-06-07 | $34.79 | $35.21 | $34.00 | $34.49 | $24.59 | 3,589,270 |
| 2023-06-06 | $36.67 | $36.79 | $34.88 | $34.90 | $24.88 | 4,641,290 |
| 2023-06-05 | $36.10 | $36.73 | $34.53 | $36.33 | $25.90 | 7,122,750 |
| 2023-06-02 | $35.62 | $39.50 | $35.43 | $36.88 | $26.29 | 11,976,420 |
| 2023-06-01 | $30.00 | $35.89 | $29.85 | $35.89 | $25.59 | 5,611,400 |
| 2023-05-31 | $30.27 | $30.37 | $29.65 | $29.91 | $21.32 | 1,212,560 |
| 2023-05-30 | $30.51 | $30.58 | $29.55 | $30.26 | $21.57 | 2,559,260 |
| 2023-05-29 | $31.78 | $31.79 | $30.33 | $30.47 | $21.72 | 1,575,310 |
| 2023-05-26 | $31.21 | $31.68 | $30.85 | $31.50 | $22.46 | 1,030,320 |
| 2023-05-25 | $32.32 | $32.80 | $30.83 | $31.23 | $22.27 | 1,600,150 |
| 2023-05-24 | $32.30 | $32.74 | $31.96 | $32.40 | $23.10 | 1,589,850 |
| 2023-05-23 | $31.97 | $33.33 | $31.92 | $32.68 | $23.30 | 1,949,490 |
| 2023-05-22 | $32.10 | $33.10 | $31.74 | $32.14 | $22.91 | 1,954,110 |
| 2023-05-19 | $32.20 | $32.56 | $31.74 | $32.25 | $22.99 | 1,175,000 |
| 2023-05-18 | $31.38 | $32.30 | $31.28 | $32.23 | $22.98 | 1,404,510 |
| 2023-05-17 | $30.90 | $32.03 | $30.90 | $31.58 | $22.51 | 1,546,040 |
| 2023-05-16 | $31.35 | $31.70 | $30.81 | $31.07 | $22.15 | 1,559,100 |
| 2023-05-15 | $31.55 | $31.78 | $31.00 | $31.42 | $22.40 | 1,523,930 |
| 2023-05-12 | $32.00 | $33.00 | $31.60 | $31.81 | $22.68 | 1,202,330 |
| 2023-05-11 | $32.08 | $32.57 | $31.88 | $32.29 | $32.29 | 1,291,000 |
| 2023-05-10 | $31.86 | $32.10 | $31.03 | $31.89 | $31.89 | 1,226,810 |
| 2023-05-09 | $33.36 | $33.36 | $31.55 | $31.86 | $31.86 | 1,651,480 |
| 2023-05-08 | $32.69 | $33.58 | $32.51 | $33.12 | $33.12 | 1,257,920 |
| 2023-05-05 | $34.18 | $34.18 | $32.66 | $32.95 | $32.95 | 1,282,630 |
| 2023-05-04 | $34.08 | $35.50 | $33.31 | $34.00 | $34.00 | 1,767,790 |
| 2023-05-03 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 0 |
| 2023-05-02 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 0 |
| 2023-04-28 | $32.64 | $34.87 | $32.32 | $34.21 | $34.21 | 1,962,650 |
| 2023-04-27 | $34.08 | $34.39 | $32.38 | $32.90 | $32.90 | 2,108,770 |
| 2023-04-26 | $33.60 | $34.81 | $33.45 | $34.08 | $34.08 | 2,225,160 |
| 2023-04-25 | $34.72 | $34.90 | $32.88 | $33.24 | $33.24 | 2,104,540 |
| 2023-04-24 | $34.97 | $35.34 | $34.00 | $34.70 | $34.70 | 1,389,000 |
| 2023-04-21 | $36.61 | $36.94 | $35.00 | $35.00 | $35.00 | 1,290,540 |
| 2023-04-20 | $35.90 | $36.45 | $35.53 | $36.32 | $36.32 | 1,171,320 |
| 2023-04-19 | $36.54 | $36.99 | $35.90 | $36.03 | $36.03 | 1,073,100 |
| 2023-04-18 | $37.25 | $37.36 | $36.40 | $36.81 | $36.81 | 1,103,010 |
| 2023-04-17 | $37.19 | $37.73 | $36.00 | $37.17 | $37.17 | 1,977,790 |
| 2023-04-14 | $37.76 | $38.25 | $36.70 | $37.19 | $37.19 | 1,257,820 |
| 2023-04-13 | $38.10 | $38.90 | $37.59 | $37.63 | $37.63 | 1,484,850 |
| 2023-04-12 | $38.10 | $39.15 | $37.18 | $38.41 | $38.41 | 2,425,800 |
| 2023-04-11 | $37.30 | $38.60 | $36.90 | $38.28 | $38.28 | 1,739,490 |
| 2023-04-10 | $37.16 | $38.02 | $36.51 | $37.46 | $37.46 | 2,409,200 |
| 2023-04-07 | $35.75 | $37.62 | $35.18 | $37.10 | $37.10 | 2,650,150 |
| 2023-04-06 | $36.82 | $36.94 | $35.31 | $35.44 | $35.44 | 2,144,320 |
| 2023-04-05 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 0 |
| 2023-04-04 | $39.23 | $39.23 | $36.80 | $36.82 | $36.82 | 2,354,680 |
| 2023-04-03 | $38.79 | $39.95 | $38.59 | $39.07 | $39.07 | 1,585,940 |
| 2023-03-31 | $38.40 | $39.24 | $37.80 | $39.01 | $39.01 | 1,115,960 |
| 2023-03-30 | $39.34 | $39.34 | $38.01 | $38.07 | $38.07 | 1,126,030 |
| 2023-03-29 | $39.00 | $39.78 | $38.77 | $38.95 | $38.95 | 861,970 |
| 2023-03-28 | $39.60 | $39.61 | $38.67 | $39.25 | $39.25 | 1,007,640 |
| 2023-03-27 | $40.37 | $40.66 | $39.00 | $39.59 | $39.59 | 1,596,980 |
| 2023-03-24 | $39.25 | $40.69 | $39.19 | $40.01 | $40.01 | 1,479,120 |
| 2023-03-23 | $39.98 | $40.18 | $39.17 | $39.46 | $39.46 | 1,199,540 |
| 2023-03-22 | $40.78 | $40.78 | $39.50 | $40.08 | $40.08 | 2,267,240 |
| 2023-03-21 | $38.76 | $41.49 | $38.49 | $41.06 | $41.06 | 2,544,690 |
| 2023-03-20 | $38.95 | $39.35 | $38.11 | $38.76 | $38.76 | 1,087,870 |
| 2023-03-17 | $38.17 | $39.67 | $38.00 | $38.95 | $38.95 | 997,190 |
| 2023-03-16 | $38.67 | $38.69 | $37.63 | $38.26 | $38.26 | 976,370 |
| 2023-03-15 | $38.52 | $38.94 | $38.43 | $38.67 | $38.67 | 560,600 |
| 2023-03-14 | $38.19 | $38.77 | $37.71 | $38.17 | $38.17 | 1,470,780 |
| 2023-03-13 | $39.22 | $39.66 | $37.60 | $38.07 | $38.07 | 1,585,190 |
| 2023-03-10 | $40.14 | $40.54 | $39.23 | $39.50 | $39.50 | 768,100 |
| 2023-03-09 | $40.25 | $40.85 | $39.64 | $40.43 | $40.43 | 445,570 |
| 2023-03-08 | $40.10 | $40.40 | $39.65 | $40.25 | $40.25 | 689,710 |
| 2023-03-07 | $40.80 | $41.40 | $40.00 | $40.10 | $40.10 | 768,280 |
| 2023-03-06 | $41.48 | $41.99 | $41.07 | $41.08 | $41.08 | 665,620 |
| 2023-03-03 | $41.82 | $42.05 | $41.26 | $41.58 | $41.58 | 641,240 |
| 2023-03-02 | $43.00 | $43.15 | $41.72 | $41.83 | $41.83 | 955,040 |
| 2023-03-01 | $42.10 | $43.16 | $41.80 | $42.79 | $42.79 | 874,100 |
| 2023-02-28 | $41.98 | $42.19 | $41.60 | $42.10 | $42.10 | 879,040 |
| 2023-02-27 | $42.71 | $43.30 | $41.75 | $41.98 | $41.98 | 1,257,190 |
| 2023-02-24 | $43.50 | $44.41 | $42.90 | $43.01 | $43.01 | 908,460 |
| 2023-02-23 | $43.90 | $44.14 | $43.00 | $43.27 | $43.27 | 1,173,320 |
| 2023-02-22 | $44.99 | $44.99 | $43.55 | $43.98 | $43.98 | 1,644,380 |
| 2023-02-21 | $45.11 | $45.50 | $44.62 | $45.05 | $45.05 | 1,049,780 |
| 2023-02-20 | $46.00 | $46.00 | $44.58 | $45.10 | $45.10 | 1,294,000 |
| 2023-02-17 | $45.66 | $46.17 | $44.90 | $45.28 | $45.28 | 1,622,450 |
| 2023-02-16 | $45.18 | $47.07 | $44.91 | $45.32 | $45.32 | 2,339,790 |
| 2023-02-15 | $45.23 | $45.88 | $45.01 | $45.38 | $45.38 | 1,414,960 |
| 2023-02-14 | $43.64 | $46.02 | $43.30 | $45.43 | $45.43 | 2,674,940 |
| 2023-02-13 | $42.30 | $43.85 | $42.08 | $43.63 | $43.63 | 2,218,140 |
| 2023-02-10 | $42.58 | $43.50 | $41.65 | $42.35 | $42.35 | 2,062,980 |
| 2023-02-09 | $41.92 | $42.15 | $41.30 | $42.15 | $42.15 | 1,202,580 |
| 2023-02-08 | $42.25 | $42.41 | $41.82 | $41.92 | $41.92 | 1,080,390 |
| 2023-02-07 | $42.39 | $42.69 | $41.80 | $42.10 | $42.10 | 1,303,960 |
| 2023-02-06 | $42.76 | $43.16 | $42.28 | $42.39 | $42.39 | 1,471,480 |
| 2023-02-03 | $42.38 | $42.88 | $42.00 | $42.65 | $42.65 | 1,517,250 |
| 2023-02-02 | $41.81 | $42.66 | $41.58 | $42.39 | $42.39 | 1,747,780 |
| 2023-02-01 | $39.60 | $41.91 | $39.60 | $41.80 | $41.80 | 2,358,500 |
| 2023-01-31 | $39.62 | $39.90 | $39.20 | $39.86 | $39.86 | 1,176,620 |
| 2023-01-30 | $40.50 | $40.74 | $39.39 | $39.62 | $39.62 | 1,981,330 |
| 2023-01-20 | $40.10 | $40.51 | $39.71 | $40.18 | $40.18 | 946,910 |
| 2023-01-19 | $40.00 | $40.30 | $39.05 | $39.82 | $39.82 | 1,378,940 |
| 2023-01-18 | $39.00 | $39.86 | $38.85 | $39.74 | $39.74 | 842,190 |
| 2023-01-17 | $39.84 | $40.18 | $38.87 | $39.00 | $39.00 | 1,036,500 |
| 2023-01-16 | $39.74 | $40.19 | $39.40 | $39.87 | $39.87 | 690,340 |
| 2023-01-13 | $40.04 | $40.18 | $39.20 | $39.79 | $39.79 | 1,464,920 |
| 2023-01-12 | $39.93 | $40.38 | $39.52 | $40.04 | $40.04 | 844,010 |
| 2023-01-11 | $40.80 | $40.92 | $39.80 | $39.93 | $39.93 | 1,107,500 |
| 2023-01-10 | $40.95 | $41.25 | $40.25 | $40.80 | $40.80 | 1,363,260 |
| 2023-01-09 | $41.24 | $42.49 | $40.91 | $40.95 | $40.95 | 1,649,530 |
| 2023-01-06 | $41.40 | $41.94 | $40.85 | $41.37 | $41.37 | 1,014,240 |
| 2023-01-05 | $42.20 | $42.20 | $41.00 | $41.23 | $41.23 | 808,300 |
| 2023-01-04 | $42.80 | $42.80 | $41.39 | $41.77 | $41.77 | 1,247,820 |
| 2023-01-03 | $41.91 | $43.42 | $41.15 | $42.40 | $42.40 | 1,876,880 |
| 2023-01-02 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2022-12-30 | $46.66 | $46.66 | $39.93 | $41.90 | $41.90 | 2,311,160 |
| 2022-12-29 | $43.67 | $43.99 | $40.66 | $41.70 | $41.70 | 2,859,770 |
| 2022-12-28 | $44.80 | $44.80 | $43.45 | $43.66 | $43.66 | 762,950 |
| 2022-12-27 | $46.50 | $46.50 | $44.50 | $44.61 | $44.61 | 1,017,760 |
| 2022-12-26 | $45.88 | $46.60 | $45.65 | $46.05 | $46.05 | 817,700 |
| 2022-12-23 | $46.96 | $47.00 | $45.67 | $45.78 | $45.78 | 1,157,760 |
| 2022-12-22 | $48.23 | $48.41 | $46.66 | $47.20 | $47.20 | 1,752,740 |
| 2022-12-21 | $48.39 | $48.59 | $47.03 | $48.23 | $48.23 | 2,218,600 |
| 2022-12-20 | $44.16 | $48.46 | $43.16 | $48.15 | $48.15 | 3,557,980 |
| 2022-12-19 | $45.92 | $46.38 | $43.90 | $44.16 | $44.16 | 1,398,820 |
| 2022-12-16 | $47.54 | $47.66 | $44.00 | $45.55 | $45.55 | 1,593,200 |
| 2022-12-15 | $46.52 | $47.67 | $45.78 | $47.44 | $47.44 | 1,114,380 |
| 2022-12-14 | $46.42 | $47.66 | $46.00 | $46.79 | $46.79 | 1,236,200 |
| 2022-12-13 | $47.70 | $48.10 | $46.00 | $47.00 | $47.00 | 1,288,920 |
| 2022-12-12 | $48.30 | $48.35 | $47.10 | $47.39 | $47.39 | 1,478,120 |
| 2022-12-09 | $48.95 | $49.07 | $48.00 | $48.59 | $48.59 | 1,931,810 |
| 2022-12-08 | $48.00 | $49.60 | $47.68 | $49.28 | $49.28 | 2,178,120 |
| 2022-12-07 | $47.82 | $48.80 | $47.00 | $48.00 | $48.00 | 1,172,120 |
| 2022-12-06 | $47.51 | $48.05 | $46.55 | $47.97 | $47.97 | 1,510,760 |
| 2022-12-05 | $48.88 | $49.15 | $47.70 | $47.86 | $47.86 | 1,805,240 |
| 2022-12-01 | $49.78 | $50.50 | $49.27 | $49.99 | $49.99 | 1,539,840 |
| 2022-11-30 | $49.98 | $50.60 | $49.36 | $49.46 | $49.46 | 1,751,270 |
| 2022-11-29 | $52.74 | $52.99 | $49.21 | $50.06 | $50.06 | 2,811,260 |
| 2022-11-28 | $50.49 | $52.85 | $50.00 | $51.68 | $51.68 | 1,869,350 |
| 2022-11-25 | $57.00 | $57.00 | $47.50 | $52.85 | $52.85 | 6,027,490 |
| 2022-11-24 | $55.59 | $56.68 | $55.33 | $55.53 | $55.53 | 571,590 |
| 2022-11-23 | $56.43 | $56.45 | $54.79 | $55.58 | $55.58 | 894,130 |
| 2022-11-22 | $57.45 | $57.68 | $56.35 | $56.43 | $56.43 | 1,016,970 |
| 2022-11-21 | $56.00 | $57.74 | $55.00 | $57.45 | $57.45 | 1,775,700 |
| 2022-11-18 | $57.32 | $58.71 | $55.67 | $56.29 | $56.29 | 1,768,900 |
| 2022-11-17 | $58.50 | $58.88 | $56.50 | $57.31 | $57.31 | 1,573,640 |
| 2022-11-16 | $57.51 | $58.20 | $57.33 | $57.78 | $57.78 | 806,240 |
| 2022-11-15 | $57.96 | $59.25 | $57.43 | $57.69 | $57.69 | 1,606,960 |
| 2022-11-14 | $58.62 | $58.99 | $57.68 | $58.10 | $58.10 | 1,485,090 |
| 2022-11-11 | $58.78 | $60.00 | $57.40 | $58.36 | $58.36 | 2,178,480 |
| 2022-11-10 | $57.50 | $58.55 | $57.21 | $58.29 | $58.29 | 1,409,880 |
| 2022-11-09 | $58.50 | $58.76 | $57.80 | $58.13 | $58.13 | 1,303,310 |
| 2022-11-08 | $59.50 | $60.00 | $57.44 | $58.18 | $58.18 | 2,697,330 |
| 2022-11-07 | $56.62 | $60.80 | $56.20 | $59.92 | $59.92 | 3,220,810 |
| 2022-11-04 | $55.47 | $56.99 | $55.47 | $56.65 | $56.65 | 1,697,820 |
| 2022-11-03 | $54.75 | $56.30 | $54.40 | $56.00 | $56.00 | 1,247,300 |
| 2022-11-02 | $55.19 | $57.35 | $54.15 | $55.00 | $55.00 | 2,061,540 |
| 2022-11-01 | $52.15 | $54.95 | $52.15 | $54.81 | $54.81 | 2,343,440 |
| 2022-10-31 | $54.20 | $55.20 | $52.20 | $52.39 | $52.39 | 2,605,950 |
| 2022-10-28 | $57.41 | $57.48 | $53.67 | $54.20 | $54.20 | 3,059,320 |
| 2022-10-27 | $56.67 | $58.40 | $56.39 | $57.40 | $57.40 | 2,113,320 |
| 2022-10-26 | $56.35 | $57.00 | $55.60 | $56.67 | $56.67 | 1,506,950 |
| 2022-10-25 | $56.28 | $56.48 | $55.21 | $56.00 | $56.00 | 1,651,180 |
| 2022-10-24 | $57.05 | $58.25 | $56.20 | $56.31 | $56.31 | 2,024,340 |
| 2022-10-21 | $54.63 | $57.06 | $54.63 | $56.65 | $56.65 | 2,306,670 |
| 2022-10-20 | $54.63 | $55.30 | $54.10 | $54.75 | $54.75 | 935,890 |
| 2022-10-19 | $54.68 | $55.99 | $53.99 | $54.63 | $54.63 | 1,588,400 |
| 2022-10-18 | $54.69 | $55.27 | $53.51 | $55.09 | $55.09 | 1,402,140 |
| 2022-10-17 | $52.00 | $54.36 | $51.61 | $53.75 | $53.75 | 1,690,150 |
| 2022-10-14 | $51.50 | $52.50 | $50.59 | $51.95 | $51.95 | 954,120 |
| 2022-10-13 | $49.95 | $51.70 | $49.02 | $50.81 | $50.81 | 1,035,160 |
| 2022-10-12 | $50.90 | $50.90 | $48.17 | $49.89 | $49.89 | 1,201,250 |
| 2022-10-11 | $50.11 | $51.31 | $50.01 | $50.59 | $50.59 | 903,660 |
| 2022-10-10 | $48.65 | $52.01 | $48.50 | $50.49 | $50.49 | 1,859,100 |
| 2022-09-30 | $49.29 | $50.39 | $48.36 | $48.49 | $48.49 | 1,008,860 |
| 2022-09-29 | $49.01 | $50.50 | $49.01 | $49.71 | $49.71 | 1,243,340 |
| 2022-09-28 | $49.85 | $50.26 | $49.00 | $49.01 | $49.01 | 1,190,620 |
| 2022-09-27 | $49.40 | $50.88 | $49.01 | $49.85 | $49.85 | 1,246,150 |
| 2022-09-26 | $47.38 | $50.60 | $45.30 | $48.93 | $48.93 | 2,565,640 |
| 2022-09-23 | $49.17 | $49.48 | $47.00 | $47.04 | $47.04 | 1,633,160 |
| 2022-09-22 | $49.65 | $50.21 | $48.90 | $49.18 | $49.18 | 871,480 |
| 2022-09-21 | $50.53 | $51.28 | $49.34 | $49.69 | $49.69 | 888,580 |
| 2022-09-20 | $50.00 | $51.92 | $49.38 | $50.96 | $50.96 | 1,072,210 |
| 2022-09-19 | $51.94 | $52.99 | $48.71 | $49.56 | $49.56 | 2,221,790 |
| 2022-09-16 | $50.99 | $53.87 | $50.60 | $51.91 | $51.91 | 2,093,910 |
| 2022-09-15 | $54.21 | $54.80 | $50.00 | $50.50 | $50.50 | 2,490,110 |
| 2022-09-14 | $54.35 | $54.50 | $53.24 | $54.13 | $54.13 | 1,241,560 |
| 2022-09-13 | $55.65 | $56.21 | $53.60 | $54.89 | $54.89 | 1,124,600 |
| 2022-09-12 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 0 |
| 2022-09-09 | $55.29 | $55.99 | $54.35 | $55.65 | $55.65 | 1,136,700 |
| 2022-09-08 | $57.15 | $57.24 | $55.01 | $55.17 | $55.17 | 2,119,980 |
| 2022-09-07 | $57.46 | $58.50 | $56.76 | $57.15 | $57.15 | 1,181,310 |
| 2022-09-06 | $57.29 | $57.90 | $56.93 | $57.46 | $57.46 | 1,093,050 |
| 2022-09-05 | $56.53 | $57.84 | $55.53 | $57.39 | $57.39 | 1,766,110 |
| 2022-09-02 | $57.96 | $57.96 | $56.15 | $56.31 | $56.31 | 1,554,460 |
| 2022-09-01 | $57.86 | $58.17 | $56.65 | $57.41 | $57.41 | 1,172,980 |
| 2022-08-31 | $58.50 | $59.09 | $56.90 | $57.31 | $57.31 | 1,965,440 |
| 2022-08-30 | $58.54 | $59.69 | $58.00 | $58.18 | $58.18 | 1,816,860 |
| 2022-08-29 | $57.05 | $58.69 | $55.63 | $58.54 | $58.54 | 1,762,370 |
| 2022-08-26 | $54.98 | $58.50 | $54.68 | $57.90 | $57.90 | 3,073,620 |
| 2022-08-25 | $54.90 | $55.30 | $53.36 | $54.91 | $54.91 | 1,698,150 |
| 2022-08-24 | $54.20 | $55.57 | $53.31 | $54.70 | $54.70 | 2,544,730 |
| 2022-08-23 | $53.60 | $54.54 | $52.08 | $54.12 | $54.12 | 1,690,090 |
| 2022-08-22 | $73.65 | $73.65 | $73.65 | $73.65 | $52.47 | 0 |
| 2022-08-19 | $75.30 | $76.84 | $73.53 | $73.65 | $52.47 | 1,749,820 |
| 2022-08-18 | $73.60 | $75.78 | $72.00 | $75.33 | $53.66 | 2,065,200 |
| 2022-08-17 | $73.18 | $74.81 | $72.00 | $73.20 | $52.15 | 1,835,810 |
| 2022-08-16 | $73.00 | $74.47 | $72.40 | $73.20 | $52.15 | 1,078,400 |
| 2022-08-15 | $71.51 | $73.50 | $69.69 | $72.86 | $51.90 | 1,469,600 |
| 2022-08-12 | $73.70 | $74.40 | $72.38 | $72.40 | $51.58 | 1,271,900 |
| 2022-08-11 | $73.04 | $74.59 | $71.51 | $73.81 | $52.58 | 1,977,030 |
| 2022-08-10 | $73.95 | $74.28 | $72.55 | $72.88 | $51.92 | 1,100,100 |
| 2022-08-09 | $73.97 | $74.50 | $71.05 | $73.95 | $52.68 | 1,894,580 |
| 2022-08-08 | $79.90 | $79.90 | $70.01 | $73.60 | $52.43 | 3,484,230 |
| 2022-08-05 | $76.99 | $77.50 | $75.01 | $77.00 | $54.85 | 2,141,500 |
| 2022-08-04 | $71.64 | $76.50 | $71.64 | $76.40 | $54.43 | 2,208,940 |
| 2022-08-03 | $69.83 | $73.60 | $69.83 | $71.64 | $51.04 | 1,813,500 |
| 2022-08-02 | $73.10 | $73.10 | $69.30 | $70.04 | $49.90 | 3,082,860 |
| 2022-08-01 | $71.00 | $73.75 | $69.38 | $73.71 | $52.51 | 2,220,000 |
| 2022-07-29 | $71.17 | $72.77 | $70.71 | $71.00 | $50.58 | 1,615,400 |
| 2022-07-28 | $70.02 | $71.50 | $68.50 | $71.17 | $50.70 | 2,861,130 |
| 2022-07-27 | $70.62 | $71.02 | $69.01 | $70.02 | $49.88 | 1,290,160 |
| 2022-07-26 | $69.09 | $70.30 | $68.38 | $69.58 | $49.57 | 1,197,070 |
| 2022-07-25 | $70.16 | $70.79 | $67.91 | $68.72 | $48.96 | 1,758,100 |
| 2022-07-22 | $69.96 | $71.28 | $69.33 | $70.20 | $50.01 | 1,400,590 |
| 2022-07-21 | $68.78 | $70.47 | $68.28 | $69.95 | $49.83 | 1,726,590 |
| 2022-07-20 | $67.30 | $69.10 | $66.26 | $68.92 | $49.10 | 1,893,100 |
| 2022-07-19 | $64.96 | $66.98 | $64.48 | $66.80 | $47.59 | 2,460,440 |
| 2022-07-18 | $63.10 | $65.05 | $62.97 | $64.40 | $45.88 | 1,247,800 |
| 2022-07-15 | $64.47 | $65.16 | $63.55 | $63.65 | $45.34 | 1,411,900 |
| 2022-07-14 | $63.51 | $65.00 | $63.51 | $64.41 | $45.88 | 1,781,000 |
| 2022-07-13 | $63.25 | $66.77 | $62.70 | $64.49 | $45.94 | 2,873,800 |
| 2022-07-12 | $64.44 | $64.98 | $63.19 | $63.25 | $45.06 | 1,512,430 |
| 2022-07-11 | $63.30 | $64.88 | $62.35 | $64.44 | $45.91 | 1,873,320 |
| 2022-07-08 | $63.02 | $63.69 | $62.19 | $63.16 | $44.99 | 1,858,660 |
| 2022-07-07 | $64.36 | $64.97 | $62.05 | $63.00 | $44.88 | 2,203,050 |
| 2022-07-06 | $63.68 | $64.50 | $63.02 | $64.35 | $45.84 | 1,349,880 |
| 2022-07-05 | $63.72 | $65.11 | $62.76 | $63.64 | $45.34 | 1,424,580 |
| 2022-07-04 | $61.00 | $63.33 | $61.00 | $63.09 | $44.94 | 1,096,970 |
| 2022-07-01 | $61.04 | $62.50 | $60.23 | $62.14 | $44.27 | 1,377,450 |
| 2022-06-30 | $61.27 | $61.66 | $60.12 | $60.44 | $43.06 | 1,046,860 |
| 2022-06-29 | $62.18 | $62.50 | $60.70 | $60.94 | $43.41 | 1,393,950 |
| 2022-06-28 | $62.30 | $62.97 | $61.00 | $62.16 | $44.28 | 2,626,040 |
| 2022-06-27 | $58.90 | $63.68 | $58.90 | $62.20 | $44.31 | 5,604,630 |
| 2022-06-24 | $58.45 | $59.69 | $57.50 | $58.86 | $41.93 | 1,282,940 |
| 2022-06-23 | $56.59 | $58.47 | $56.00 | $57.84 | $41.20 | 1,972,470 |
| 2022-06-22 | $61.00 | $61.00 | $54.54 | $57.16 | $40.72 | 5,158,740 |
| 2022-06-21 | $62.00 | $63.50 | $61.60 | $63.22 | $45.04 | 2,322,440 |
| 2022-06-20 | $57.52 | $63.00 | $57.52 | $61.89 | $44.09 | 3,178,970 |
| 2022-06-17 | $55.56 | $58.00 | $55.56 | $57.50 | $40.96 | 1,232,070 |
| 2022-06-16 | $55.99 | $56.66 | $55.22 | $56.00 | $39.89 | 756,200 |
| 2022-06-15 | $55.89 | $58.13 | $55.10 | $55.48 | $39.52 | 1,061,400 |
| 2022-06-14 | $55.74 | $55.81 | $54.81 | $55.66 | $39.65 | 654,410 |
| 2022-06-13 | $55.93 | $56.05 | $54.90 | $55.74 | $39.71 | 958,990 |
| 2022-06-10 | $55.96 | $56.18 | $55.10 | $56.05 | $39.93 | 667,420 |
| 2022-06-09 | $55.73 | $56.28 | $54.00 | $55.96 | $39.87 | 1,443,420 |
| 2022-06-08 | $57.00 | $57.43 | $55.07 | $55.90 | $39.82 | 1,463,720 |
| 2022-06-07 | $55.20 | $57.79 | $54.82 | $56.82 | $40.48 | 1,765,300 |
| 2022-06-06 | $55.51 | $56.90 | $55.41 | $55.66 | $39.65 | 772,310 |
| 2022-06-02 | $56.07 | $56.84 | $54.76 | $55.56 | $39.58 | 1,400,730 |
| 2022-06-01 | $56.30 | $56.75 | $55.75 | $56.39 | $40.17 | 753,570 |
| 2022-05-31 | $55.92 | $56.43 | $55.01 | $56.13 | $39.99 | 1,070,460 |
| 2022-05-30 | $56.00 | $56.80 | $55.64 | $55.92 | $39.84 | 1,235,770 |
| 2022-05-27 | $57.59 | $58.47 | $55.21 | $55.99 | $39.89 | 2,387,290 |
| 2022-05-26 | $56.68 | $57.87 | $54.99 | $57.60 | $41.03 | 1,925,390 |
| 2022-05-25 | $53.21 | $55.30 | $53.00 | $55.18 | $39.31 | 1,233,140 |
| 2022-05-24 | $53.27 | $54.83 | $52.40 | $53.25 | $37.93 | 1,564,510 |
| 2022-05-23 | $52.45 | $53.68 | $52.21 | $53.27 | $37.95 | 1,259,700 |
| 2022-05-20 | $50.47 | $52.30 | $49.55 | $52.12 | $37.13 | 1,330,120 |
| 2022-05-19 | $49.15 | $50.01 | $49.05 | $50.00 | $35.62 | 797,150 |
| 2022-05-18 | $47.55 | $51.31 | $47.55 | $49.99 | $35.61 | 1,065,150 |
| 2022-05-17 | $49.09 | $49.09 | $46.81 | $47.79 | $34.04 | 769,800 |
| 2022-05-16 | $50.50 | $50.50 | $48.23 | $48.59 | $34.61 | 1,000,500 |
| 2022-05-13 | $50.66 | $50.66 | $49.70 | $50.00 | $35.62 | 409,200 |
| 2022-05-12 | $50.80 | $51.20 | $49.74 | $50.12 | $35.70 | 633,400 |
| 2022-05-11 | $50.30 | $51.62 | $50.00 | $50.66 | $36.09 | 804,880 |
| 2022-05-10 | $49.51 | $50.85 | $48.00 | $50.33 | $35.85 | 575,250 |
| 2022-05-09 | $49.49 | $50.76 | $49.30 | $50.12 | $35.70 | 672,270 |
| 2022-05-06 | $49.00 | $50.44 | $48.80 | $49.74 | $35.43 | 622,000 |
| 2022-05-05 | $48.01 | $51.10 | $47.10 | $50.10 | $35.69 | 1,233,200 |
| 2022-05-04 | $48.30 | $48.30 | $48.30 | $48.30 | $34.41 | 0 |
| 2022-05-03 | $48.30 | $48.30 | $48.30 | $48.30 | $34.41 | 0 |
| 2022-04-29 | $46.49 | $48.45 | $45.83 | $48.30 | $34.41 | 1,370,230 |
| 2022-04-28 | $47.38 | $47.83 | $45.83 | $46.01 | $32.78 | 1,376,850 |
| 2022-04-27 | $44.88 | $47.89 | $42.50 | $47.20 | $33.62 | 1,758,700 |
| 2022-04-26 | $44.68 | $46.79 | $44.66 | $45.26 | $32.24 | 1,227,450 |
| 2022-04-25 | $49.30 | $49.74 | $44.00 | $45.30 | $32.27 | 2,192,880 |
| 2022-04-22 | $50.99 | $50.99 | $46.53 | $49.95 | $35.58 | 1,961,100 |
| 2022-04-21 | $53.60 | $54.00 | $49.52 | $50.00 | $35.62 | 1,837,160 |
| 2022-04-20 | $51.99 | $54.49 | $51.64 | $53.77 | $38.31 | 1,567,470 |
| 2022-04-19 | $50.72 | $52.20 | $50.60 | $52.00 | $37.04 | 1,524,500 |
| 2022-04-18 | $53.78 | $54.62 | $50.58 | $50.72 | $36.13 | 1,905,630 |
| 2022-04-15 | $55.10 | $55.37 | $52.98 | $53.87 | $38.38 | 1,812,470 |
| 2022-04-14 | $55.80 | $57.18 | $55.35 | $55.60 | $39.61 | 1,470,850 |
| 2022-04-13 | $56.52 | $56.72 | $54.79 | $55.71 | $39.69 | 1,828,950 |
| 2022-04-12 | $57.10 | $58.45 | $54.68 | $57.18 | $40.73 | 1,509,400 |
| 2022-04-11 | $58.83 | $58.99 | $56.01 | $56.39 | $40.17 | 1,872,800 |
| 2022-04-08 | $59.00 | $59.50 | $58.30 | $58.83 | $41.91 | 1,151,900 |
| 2022-04-07 | $58.80 | $59.49 | $58.11 | $59.01 | $42.04 | 1,438,600 |
| 2022-04-06 | $57.83 | $59.00 | $57.44 | $58.81 | $41.90 | 1,648,460 |
| 2022-04-05 | $57.39 | $57.39 | $57.39 | $57.39 | $40.88 | 0 |
| 2022-04-04 | $57.39 | $57.39 | $57.39 | $57.39 | $40.88 | 0 |
| 2022-04-01 | $57.03 | $58.56 | $56.50 | $57.39 | $40.88 | 1,710,410 |
| 2022-03-31 | $58.48 | $58.48 | $56.80 | $57.03 | $40.63 | 2,146,390 |
| 2022-03-30 | $54.44 | $59.80 | $54.39 | $58.50 | $41.67 | 3,605,300 |
| 2022-03-29 | $54.30 | $55.10 | $53.88 | $54.66 | $38.94 | 1,028,510 |
| 2022-03-28 | $55.22 | $55.24 | $53.73 | $54.14 | $38.57 | 1,202,360 |
| 2022-03-25 | $55.44 | $55.97 | $55.05 | $55.25 | $39.36 | 1,063,330 |
| 2022-03-24 | $55.61 | $56.80 | $54.69 | $55.70 | $39.68 | 1,141,880 |
| 2022-03-23 | $56.19 | $56.25 | $55.41 | $55.85 | $39.79 | 1,076,000 |
| 2022-03-22 | $55.22 | $56.88 | $55.20 | $56.15 | $40.00 | 2,041,150 |
| 2022-03-21 | $55.50 | $56.47 | $54.45 | $55.99 | $39.89 | 2,118,770 |
| 2022-03-18 | $55.01 | $56.24 | $53.54 | $55.95 | $39.86 | 2,797,400 |
| 2022-03-17 | $54.60 | $57.40 | $54.01 | $55.88 | $39.81 | 2,434,800 |
| 2022-03-16 | $53.80 | $54.80 | $52.00 | $54.30 | $38.68 | 1,816,310 |
| 2022-03-15 | $56.66 | $56.76 | $53.85 | $53.88 | $38.38 | 2,850,300 |
| 2022-03-14 | $56.15 | $57.83 | $55.40 | $55.98 | $39.88 | 3,422,340 |
| 2022-03-11 | $53.49 | $56.12 | $53.10 | $56.10 | $39.96 | 2,386,320 |
| 2022-03-10 | $54.88 | $55.24 | $53.43 | $54.26 | $38.65 | 1,880,940 |
| 2022-03-09 | $54.10 | $55.15 | $52.10 | $54.20 | $38.61 | 3,035,600 |
| 2022-03-08 | $53.21 | $56.23 | $52.52 | $53.99 | $38.46 | 5,374,130 |
| 2022-03-07 | $52.13 | $54.25 | $51.70 | $53.20 | $37.90 | 3,111,410 |
| 2022-03-04 | $51.18 | $52.50 | $51.06 | $52.34 | $37.29 | 2,659,770 |
| 2022-03-03 | $50.55 | $51.50 | $50.13 | $51.18 | $36.46 | 1,403,320 |
| 2022-03-02 | $48.51 | $50.80 | $48.51 | $50.70 | $36.12 | 1,814,290 |
| 2022-03-01 | $49.50 | $50.35 | $48.70 | $49.02 | $34.92 | 1,226,580 |
| 2022-02-28 | $50.56 | $51.05 | $48.67 | $49.85 | $35.51 | 1,077,450 |
| 2022-02-25 | $51.32 | $52.45 | $49.45 | $50.55 | $36.01 | 1,912,600 |
| 2022-02-24 | $50.48 | $51.26 | $48.59 | $51.00 | $36.33 | 2,432,340 |
| 2022-02-23 | $47.90 | $50.90 | $47.80 | $50.35 | $35.87 | 2,024,600 |
| 2022-02-22 | $48.50 | $48.50 | $47.21 | $48.10 | $34.27 | 1,282,720 |
| 2022-02-21 | $47.91 | $50.20 | $47.91 | $49.00 | $34.91 | 1,333,370 |
| 2022-02-18 | $48.54 | $49.10 | $47.70 | $48.26 | $34.38 | 1,186,640 |
| 2022-02-17 | $50.22 | $50.27 | $48.58 | $48.96 | $34.88 | 1,347,130 |
| 2022-02-16 | $49.18 | $51.18 | $48.70 | $50.84 | $36.22 | 1,493,940 |
| 2022-02-15 | $49.50 | $49.97 | $48.30 | $49.00 | $34.91 | 1,055,140 |
| 2022-02-14 | $50.09 | $50.45 | $48.80 | $49.31 | $35.13 | 1,226,410 |
| 2022-02-11 | $51.70 | $51.77 | $50.01 | $50.36 | $35.88 | 1,319,080 |
| 2022-02-10 | $52.70 | $52.70 | $50.90 | $51.79 | $36.89 | 1,483,920 |
| 2022-02-09 | $52.60 | $53.30 | $51.70 | $52.80 | $37.61 | 1,923,030 |
| 2022-02-08 | $51.91 | $53.33 | $50.80 | $52.95 | $37.72 | 2,247,450 |
| 2022-02-07 | $52.69 | $52.97 | $50.00 | $51.90 | $36.97 | 2,573,400 |
| 2022-02-04 | $51.22 | $51.22 | $51.22 | $51.22 | $36.49 | 0 |
| 2022-02-03 | $51.22 | $51.22 | $51.22 | $51.22 | $36.49 | 0 |
| 2022-02-02 | $51.22 | $51.22 | $51.22 | $51.22 | $36.49 | 0 |
| 2022-02-01 | $51.22 | $51.22 | $51.22 | $51.22 | $36.49 | 0 |
| 2022-01-28 | $47.80 | $52.61 | $47.80 | $51.22 | $36.49 | 4,326,380 |
| 2022-01-27 | $49.99 | $49.99 | $46.85 | $46.99 | $33.48 | 2,689,300 |
| 2022-01-26 | $50.61 | $51.50 | $48.60 | $50.03 | $35.64 | 3,758,500 |
| 2022-01-25 | $50.00 | $52.67 | $50.00 | $51.68 | $36.82 | 4,208,610 |
| 2022-01-24 | $50.29 | $51.79 | $49.88 | $50.70 | $36.12 | 2,508,400 |
| 2022-01-21 | $50.27 | $52.20 | $49.83 | $50.95 | $36.30 | 2,469,300 |
| 2022-01-20 | $52.30 | $52.50 | $50.23 | $50.43 | $35.93 | 4,276,920 |
| 2022-01-19 | $48.89 | $53.83 | $48.50 | $52.60 | $37.47 | 4,989,020 |
| 2022-01-18 | $50.08 | $51.28 | $49.10 | $49.34 | $35.15 | 2,628,730 |
| 2022-01-17 | $50.78 | $51.94 | $49.90 | $50.63 | $36.07 | 2,535,010 |
| 2022-01-14 | $49.10 | $51.63 | $49.05 | $50.23 | $35.78 | 2,335,880 |
| 2022-01-13 | $49.10 | $50.27 | $49.06 | $49.50 | $35.26 | 2,018,820 |
| 2022-01-12 | $49.40 | $50.33 | $48.64 | $49.39 | $35.18 | 1,893,520 |
| 2022-01-11 | $50.00 | $51.64 | $48.82 | $49.42 | $35.21 | 4,342,060 |
| 2022-01-10 | $45.70 | $49.80 | $45.70 | $49.43 | $35.21 | 5,617,040 |
| 2022-01-07 | $47.02 | $47.72 | $45.60 | $45.62 | $32.50 | 1,625,850 |
| 2022-01-06 | $46.50 | $47.30 | $45.82 | $47.02 | $33.50 | 1,790,910 |
| 2022-01-05 | $46.57 | $48.00 | $45.90 | $46.70 | $33.27 | 2,336,170 |
| 2022-01-04 | $44.90 | $46.90 | $44.59 | $46.55 | $33.16 | 1,776,260 |
| 2022-01-03 | $44.78 | $44.78 | $44.78 | $44.78 | $31.90 | 0 |
| 2021-12-31 | $44.50 | $45.24 | $43.83 | $44.78 | $31.90 | 1,312,480 |
| 2021-12-30 | $42.50 | $44.99 | $42.46 | $44.50 | $31.70 | 2,508,310 |
| 2021-12-29 | $43.27 | $43.27 | $42.50 | $42.69 | $30.41 | 941,500 |
| 2021-12-28 | $44.04 | $44.04 | $42.90 | $43.05 | $30.67 | 998,800 |
| 2021-12-27 | $43.28 | $43.88 | $42.59 | $43.80 | $31.20 | 1,086,710 |
| 2021-12-24 | $46.29 | $46.29 | $42.81 | $43.28 | $30.83 | 1,928,460 |
| 2021-12-23 | $46.75 | $46.75 | $44.75 | $44.94 | $32.01 | 2,096,420 |
| 2021-12-22 | $44.81 | $47.14 | $44.81 | $46.28 | $32.97 | 2,781,200 |
| 2021-12-21 | $44.46 | $46.49 | $44.22 | $44.71 | $31.85 | 2,032,420 |
| 2021-12-20 | $47.25 | $47.84 | $44.83 | $44.83 | $31.94 | 2,398,830 |
| 2021-12-17 | $46.81 | $48.31 | $45.78 | $47.65 | $33.95 | 2,646,480 |
| 2021-12-16 | $46.55 | $47.68 | $46.25 | $47.06 | $33.52 | 1,662,090 |
| 2021-12-15 | $46.80 | $48.00 | $46.31 | $46.41 | $33.06 | 1,958,530 |
| 2021-12-14 | $47.48 | $49.00 | $46.50 | $47.28 | $33.68 | 2,695,210 |
| 2021-12-13 | $47.01 | $47.99 | $46.46 | $47.14 | $33.58 | 1,901,600 |
| 2021-12-08 | $44.25 | $47.29 | $43.80 | $47.02 | $33.50 | 3,955,760 |
| 2021-12-07 | $45.33 | $45.78 | $43.47 | $44.25 | $31.52 | 2,343,080 |
| 2021-12-06 | $46.40 | $47.14 | $44.20 | $44.53 | $31.72 | 3,293,000 |
| 2021-12-03 | $46.63 | $46.63 | $46.63 | $46.63 | $33.22 | 4,353,160 |
| 2021-12-02 | $45.23 | $45.23 | $45.23 | $45.23 | $32.22 | 5,304,050 |
| 2021-12-01 | $41.48 | $42.50 | $41.18 | $42.47 | $30.26 | 1,535,140 |
| 2021-11-30 | $40.46 | $41.86 | $40.46 | $41.27 | $29.40 | 1,271,770 |
| 2021-11-29 | $40.80 | $41.09 | $40.20 | $40.87 | $29.12 | 796,900 |
| 2021-11-26 | $41.66 | $41.66 | $40.27 | $41.09 | $29.27 | 1,142,340 |
| 2021-11-25 | $42.76 | $42.90 | $41.14 | $41.45 | $29.53 | 1,797,190 |
| 2021-11-24 | $41.00 | $43.88 | $40.68 | $42.76 | $30.46 | 2,702,230 |
| 2021-11-23 | $42.40 | $42.50 | $40.39 | $40.83 | $29.09 | 3,184,890 |
| 2021-11-22 | $43.50 | $43.55 | $42.50 | $42.74 | $30.45 | 1,684,520 |
| 2021-11-19 | $42.45 | $43.33 | $42.44 | $43.23 | $30.80 | 1,440,030 |
| 2021-11-18 | $45.00 | $45.57 | $42.32 | $42.78 | $30.48 | 3,648,890 |
| 2021-11-17 | $45.01 | $46.79 | $44.80 | $45.36 | $32.31 | 3,974,540 |
| 2021-11-16 | $43.11 | $49.03 | $41.88 | $45.81 | $32.63 | 5,310,880 |
| 2021-11-15 | $41.46 | $43.15 | $41.40 | $42.86 | $30.53 | 2,059,040 |
| 2021-11-12 | $43.41 | $43.41 | $41.71 | $41.78 | $29.76 | 2,167,580 |
| 2021-11-11 | $42.81 | $43.49 | $41.70 | $43.45 | $30.95 | 1,991,690 |
| 2021-11-10 | $41.57 | $43.20 | $41.23 | $42.95 | $30.60 | 1,616,420 |
| 2021-11-09 | $42.23 | $42.38 | $41.40 | $41.51 | $29.57 | 1,505,500 |
| 2021-11-08 | $43.30 | $43.36 | $42.10 | $42.63 | $30.37 | 1,479,900 |
| 2021-11-05 | $42.36 | $42.36 | $42.36 | $42.36 | $30.18 | 2,299,000 |
| 2021-11-04 | $43.18 | $43.18 | $41.99 | $42.36 | $30.18 | 1,644,360 |
| 2021-11-03 | $42.57 | $44.08 | $42.13 | $42.88 | $30.55 | 1,827,500 |
| 2021-11-02 | $42.20 | $43.50 | $42.11 | $42.57 | $30.33 | 2,701,800 |
| 2021-11-01 | $40.20 | $42.70 | $40.12 | $42.30 | $30.13 | 2,801,860 |
| 2021-10-29 | $41.00 | $41.76 | $39.03 | $40.97 | $29.19 | 2,494,720 |
| 2021-10-28 | $39.29 | $40.85 | $39.00 | $40.72 | $29.01 | 2,044,600 |
| 2021-10-27 | $39.05 | $39.54 | $38.30 | $39.41 | $28.08 | 961,500 |
| 2021-10-26 | $40.18 | $40.36 | $39.06 | $39.44 | $28.10 | 916,600 |
| 2021-10-25 | $39.00 | $40.56 | $38.62 | $40.15 | $28.60 | 1,771,000 |
| 2021-10-22 | $39.01 | $39.39 | $38.58 | $39.00 | $27.78 | 992,110 |
| 2021-10-21 | $40.20 | $40.20 | $39.00 | $39.05 | $27.82 | 1,027,610 |
| 2021-10-20 | $40.88 | $40.88 | $39.28 | $39.96 | $28.47 | 1,234,400 |
| 2021-10-19 | $40.84 | $41.16 | $40.13 | $40.39 | $28.77 | 1,384,390 |
| 2021-10-18 | $40.42 | $41.50 | $39.73 | $40.68 | $28.98 | 1,820,940 |
| 2021-10-15 | $39.30 | $40.86 | $39.30 | $40.43 | $28.80 | 2,272,940 |
| 2021-10-14 | $39.14 | $41.00 | $38.89 | $39.29 | $27.99 | 2,682,660 |
| 2021-10-13 | $35.86 | $39.60 | $35.86 | $39.25 | $27.96 | 3,356,150 |
| 2021-10-12 | $35.11 | $39.90 | $35.11 | $37.72 | $26.87 | 3,711,340 |
| 2021-10-11 | $34.87 | $35.80 | $34.71 | $35.13 | $25.03 | 899,210 |
| 2021-10-08 | $35.10 | $35.33 | $34.45 | $34.87 | $24.84 | 874,300 |
| 2021-10-07 | $34.53 | $34.53 | $34.53 | $34.53 | $24.60 | 0 |
| 2021-10-06 | $34.53 | $34.53 | $34.53 | $34.53 | $24.60 | 0 |
| 2021-09-30 | $34.26 | $34.66 | $34.15 | $34.53 | $24.60 | 701,800 |
| 2021-09-29 | $34.99 | $34.99 | $33.38 | $34.30 | $24.43 | 1,224,800 |
| 2021-09-28 | $34.50 | $35.24 | $34.19 | $34.99 | $24.93 | 996,040 |
| 2021-09-27 | $38.35 | $38.35 | $33.90 | $34.95 | $24.90 | 2,185,740 |
| 2021-09-24 | $38.90 | $39.43 | $37.05 | $37.24 | $26.53 | 1,472,250 |
| 2021-09-23 | $38.73 | $40.49 | $37.69 | $38.22 | $27.23 | 1,438,200 |
| 2021-09-22 | $37.91 | $39.47 | $37.53 | $38.70 | $27.57 | 836,560 |
| 2021-09-21 | $38.51 | $38.51 | $38.51 | $38.51 | $27.43 | 0 |
| 2021-09-20 | $38.51 | $38.51 | $38.51 | $38.51 | $27.43 | 0 |
| 2021-09-17 | $39.16 | $39.16 | $37.45 | $38.51 | $27.43 | 1,381,440 |
| 2021-09-16 | $40.00 | $40.98 | $39.08 | $39.08 | $27.84 | 1,313,590 |
| 2021-09-15 | $40.30 | $40.30 | $39.69 | $40.04 | $28.52 | 1,040,240 |
| 2021-09-14 | $41.53 | $41.87 | $40.10 | $40.47 | $28.83 | 1,638,040 |
| 2021-09-13 | $40.00 | $41.70 | $39.20 | $41.44 | $29.52 | 2,373,080 |
| 2021-09-10 | $41.17 | $41.59 | $39.70 | $40.42 | $28.79 | 2,228,740 |
| 2021-09-09 | $42.20 | $43.04 | $40.52 | $40.63 | $28.94 | 4,423,680 |
| 2021-09-08 | $38.51 | $45.50 | $38.00 | $44.58 | $31.76 | 5,737,480 |
| 2021-09-07 | $38.64 | $38.80 | $37.63 | $38.71 | $27.58 | 1,134,020 |
| 2021-09-06 | $37.56 | $38.98 | $37.37 | $38.16 | $27.18 | 928,400 |
| 2021-09-03 | $39.44 | $39.45 | $37.51 | $37.51 | $26.72 | 1,396,520 |
| 2021-09-02 | $39.90 | $39.90 | $38.77 | $39.45 | $28.10 | 1,150,700 |
| 2021-09-01 | $39.60 | $40.48 | $38.70 | $40.10 | $28.57 | 1,669,200 |
| 2021-08-31 | $39.20 | $40.88 | $38.56 | $39.78 | $28.34 | 2,076,200 |
| 2021-08-30 | $39.00 | $40.18 | $38.10 | $39.20 | $27.93 | 1,607,330 |
| 2021-08-27 | $38.40 | $38.96 | $37.74 | $38.06 | $27.11 | 973,910 |
| 2021-08-26 | $40.09 | $40.09 | $38.28 | $38.70 | $27.57 | 875,280 |
| 2021-08-25 | $39.19 | $39.34 | $38.34 | $39.11 | $27.86 | 800,380 |
| 2021-08-24 | $38.87 | $39.71 | $37.76 | $38.67 | $27.55 | 950,340 |
| 2021-08-23 | $36.32 | $39.39 | $36.16 | $38.73 | $27.59 | 1,630,080 |
| 2021-08-20 | $37.90 | $38.00 | $35.89 | $36.32 | $25.87 | 1,686,660 |
| 2021-08-19 | $37.88 | $38.46 | $37.50 | $38.08 | $27.13 | 634,530 |
| 2021-08-18 | $38.60 | $39.09 | $37.81 | $37.98 | $27.06 | 522,890 |
| 2021-08-17 | $39.67 | $40.33 | $38.30 | $38.31 | $27.29 | 710,900 |
| 2021-08-16 | $39.60 | $40.38 | $39.14 | $39.63 | $28.23 | 782,390 |
| 2021-08-13 | $40.19 | $40.19 | $38.88 | $39.45 | $28.10 | 1,184,100 |
| 2021-08-12 | $39.18 | $40.68 | $39.18 | $40.07 | $28.55 | 1,169,590 |
| 2021-08-11 | $40.50 | $40.65 | $39.09 | $39.32 | $28.01 | 1,871,300 |
| 2021-08-10 | $37.56 | $40.87 | $37.04 | $40.35 | $28.74 | 3,229,000 |
| 2021-08-09 | $36.60 | $37.65 | $36.21 | $37.33 | $26.59 | 913,380 |
| 2021-08-06 | $36.26 | $37.04 | $35.88 | $36.80 | $26.22 | 687,840 |
| 2021-08-05 | $36.96 | $37.18 | $36.00 | $36.23 | $25.81 | 1,181,050 |
| 2021-08-04 | $37.48 | $38.45 | $36.16 | $37.18 | $26.49 | 1,621,310 |
| 2021-08-03 | $36.74 | $39.88 | $36.01 | $37.68 | $26.84 | 2,290,410 |
| 2021-08-02 | $36.95 | $36.95 | $35.90 | $36.60 | $26.07 | 1,188,500 |
| 2021-07-30 | $35.77 | $36.66 | $35.38 | $36.44 | $25.96 | 1,268,600 |
| 2021-07-29 | $36.68 | $36.71 | $34.98 | $35.79 | $25.50 | 2,354,320 |
| 2021-07-28 | $39.30 | $39.48 | $35.00 | $36.18 | $25.77 | 2,484,300 |
| 2021-07-27 | $38.70 | $40.10 | $38.21 | $39.49 | $28.13 | 1,637,420 |
| 2021-07-26 | $40.14 | $40.31 | $37.85 | $38.41 | $27.36 | 1,449,210 |
| 2021-07-23 | $40.12 | $40.60 | $39.40 | $40.14 | $28.60 | 1,282,390 |
| 2021-07-22 | $39.39 | $40.43 | $38.68 | $40.25 | $28.67 | 1,586,450 |
| 2021-07-21 | $40.99 | $40.99 | $38.28 | $39.40 | $28.07 | 2,252,600 |
| 2021-07-20 | $41.83 | $41.83 | $40.38 | $40.83 | $29.09 | 964,700 |
| 2021-07-19 | $40.70 | $42.40 | $40.61 | $41.56 | $29.61 | 1,362,110 |
| 2021-07-16 | $40.46 | $41.72 | $40.10 | $40.48 | $28.84 | 1,058,010 |
| 2021-07-15 | $41.82 | $41.82 | $40.07 | $40.46 | $28.82 | 1,180,310 |
| 2021-07-14 | $43.50 | $43.50 | $41.30 | $41.89 | $29.84 | 1,441,180 |
| 2021-07-13 | $43.84 | $44.30 | $43.10 | $43.38 | $30.90 | 1,037,340 |
| 2021-07-12 | $43.48 | $44.35 | $42.82 | $43.85 | $31.24 | 1,513,000 |
| 2021-07-09 | $43.69 | $44.18 | $43.14 | $43.40 | $30.92 | 1,098,470 |
| 2021-07-08 | $43.39 | $43.94 | $43.12 | $43.70 | $31.13 | 1,716,670 |
| 2021-07-07 | $43.82 | $43.82 | $42.84 | $43.43 | $30.94 | 1,194,400 |
| 2021-07-06 | $44.62 | $44.72 | $42.23 | $43.39 | $30.91 | 1,210,050 |
| 2021-07-05 | $44.10 | $44.76 | $43.49 | $43.74 | $31.16 | 1,169,040 |
| 2021-07-02 | $42.11 | $44.38 | $40.98 | $43.62 | $31.07 | 1,832,930 |
| 2021-07-01 | $44.58 | $44.58 | $42.16 | $42.39 | $30.20 | 1,780,590 |
| 2021-06-30 | $45.46 | $45.46 | $43.26 | $44.52 | $31.72 | 1,632,080 |
| 2021-06-29 | $46.00 | $46.38 | $45.16 | $45.48 | $32.40 | 1,407,100 |
| 2021-06-28 | $44.21 | $46.30 | $44.20 | $46.19 | $32.91 | 1,832,130 |
| 2021-06-25 | $44.79 | $44.99 | $43.62 | $44.21 | $31.49 | 1,892,940 |
| 2021-06-24 | $44.76 | $46.46 | $44.10 | $45.02 | $32.07 | 3,238,230 |
| 2021-06-23 | $41.80 | $45.50 | $40.12 | $44.44 | $31.66 | 5,152,660 |
| 2021-06-22 | $39.45 | $42.79 | $38.66 | $41.84 | $29.81 | 5,976,730 |
| 2021-06-21 | $40.10 | $40.17 | $38.20 | $39.44 | $28.10 | 5,529,880 |
| 2021-06-18 | $42.02 | $42.39 | $40.09 | $40.49 | $28.84 | 3,747,910 |
| 2021-06-17 | $43.40 | $43.55 | $41.90 | $42.20 | $30.06 | 3,325,100 |
| 2021-06-16 | $46.90 | $47.20 | $42.38 | $43.60 | $31.06 | 5,014,930 |
| 2021-06-15 | $51.80 | $52.08 | $46.78 | $48.35 | $34.44 | 4,741,100 |
| 2021-06-14 | $51.71 | $51.71 | $51.71 | $51.71 | $36.84 | 0 |
| 2021-06-11 | $62.53 | $63.82 | $50.18 | $51.71 | $36.84 | 7,298,560 |
| 2021-06-10 | $66.29 | $66.29 | $61.00 | $62.73 | $44.69 | 3,747,170 |
| 2021-06-09 | $64.35 | $67.00 | $63.92 | $66.21 | $47.17 | 1,874,350 |
| 2021-06-08 | $66.57 | $67.70 | $63.88 | $64.30 | $45.81 | 2,191,600 |
| 2021-06-07 | $67.40 | $68.85 | $66.22 | $66.87 | $47.64 | 1,360,500 |
| 2021-06-04 | $65.76 | $67.24 | $65.10 | $65.90 | $46.95 | 983,900 |
| 2021-06-03 | $65.29 | $67.79 | $64.75 | $65.70 | $46.80 | 1,967,400 |
| 2021-06-02 | $66.86 | $67.05 | $64.20 | $64.33 | $45.83 | 1,462,010 |
| 2021-06-01 | $65.30 | $67.90 | $65.30 | $66.85 | $47.62 | 2,116,200 |
| 2021-05-31 | $59.57 | $64.50 | $59.56 | $64.30 | $45.81 | 3,749,850 |
| 2021-05-28 | $58.81 | $62.28 | $57.20 | $59.32 | $42.26 | 4,060,400 |
| 2021-05-27 | $58.50 | $58.70 | $57.16 | $58.20 | $41.46 | 781,500 |
| 2021-05-26 | $57.46 | $58.49 | $56.40 | $57.22 | $40.76 | 967,600 |
| 2021-05-25 | $56.69 | $57.99 | $55.70 | $56.80 | $40.46 | 1,252,300 |
| 2021-05-24 | $57.51 | $57.77 | $53.00 | $56.06 | $39.94 | 2,261,710 |
| 2021-05-21 | $57.55 | $59.95 | $57.55 | $59.00 | $42.03 | 1,670,910 |
| 2021-05-20 | $56.47 | $58.03 | $55.79 | $57.55 | $41.00 | 849,100 |
| 2021-05-19 | $57.01 | $58.99 | $55.66 | $56.83 | $40.48 | 1,191,000 |
| 2021-05-18 | $55.42 | $58.32 | $53.29 | $57.00 | $40.61 | 1,815,290 |
| 2021-05-17 | $57.79 | $57.79 | $52.51 | $54.35 | $38.72 | 1,834,010 |
| 2021-05-14 | $55.25 | $57.58 | $55.25 | $56.87 | $40.51 | 1,267,440 |
| 2021-05-13 | $54.39 | $56.49 | $54.02 | $55.13 | $39.27 | 1,039,300 |
| 2021-05-12 | $55.28 | $55.98 | $54.34 | $54.81 | $39.05 | 966,500 |
| 2021-05-11 | $55.15 | $56.31 | $53.22 | $55.67 | $39.66 | 1,470,600 |
| 2021-05-10 | $54.42 | $56.97 | $53.89 | $54.22 | $38.63 | 2,001,000 |
| 2021-05-07 | $56.39 | $56.90 | $53.51 | $54.42 | $38.77 | 2,108,800 |
| 2021-05-06 | $49.63 | $57.48 | $49.63 | $56.60 | $40.32 | 5,316,140 |
| 2021-05-05 | $48.35 | $48.35 | $48.35 | $48.35 | $34.44 | 0 |
| 2021-05-04 | $48.35 | $48.35 | $48.35 | $48.35 | $34.44 | 0 |
| 2021-04-30 | $54.45 | $54.45 | $47.11 | $48.35 | $34.44 | 3,734,600 |
| 2021-04-29 | $52.37 | $55.25 | $51.92 | $54.11 | $38.55 | 2,283,770 |
| 2021-04-28 | $51.05 | $53.36 | $50.03 | $52.86 | $37.66 | 2,118,680 |
| 2021-04-27 | $50.11 | $52.29 | $49.88 | $51.26 | $36.52 | 2,439,750 |
| 2021-04-26 | $45.26 | $51.50 | $45.26 | $51.32 | $36.56 | 3,567,140 |
| 2021-04-23 | $43.30 | $45.33 | $43.30 | $45.24 | $32.23 | 1,314,400 |
| 2021-04-22 | $44.30 | $44.69 | $43.51 | $43.97 | $31.32 | 529,710 |
| 2021-04-21 | $43.66 | $44.68 | $43.02 | $44.16 | $31.46 | 529,610 |
| 2021-04-20 | $44.00 | $44.85 | $43.54 | $43.74 | $31.16 | 651,400 |
| 2021-04-19 | $42.50 | $44.70 | $42.50 | $44.10 | $31.42 | 617,560 |
| 2021-04-16 | $42.09 | $43.14 | $41.68 | $42.93 | $30.58 | 493,100 |
| 2021-04-15 | $43.20 | $44.99 | $41.80 | $42.10 | $29.99 | 717,600 |
| 2021-04-14 | $42.20 | $44.60 | $41.50 | $43.41 | $30.92 | 1,050,300 |
| 2021-04-13 | $43.10 | $43.89 | $42.16 | $42.46 | $30.25 | 770,980 |
| 2021-04-12 | $46.00 | $46.18 | $42.65 | $42.68 | $30.40 | 1,690,660 |
| 2021-04-09 | $43.21 | $46.00 | $43.21 | $46.00 | $32.77 | 1,703,900 |
| 2021-04-08 | $44.05 | $44.20 | $43.30 | $43.37 | $30.90 | 727,200 |
| 2021-04-07 | $43.72 | $44.10 | $42.77 | $43.61 | $31.07 | 1,034,900 |
| 2021-04-06 | $42.40 | $43.48 | $41.61 | $43.28 | $30.83 | 1,403,200 |
| 2021-04-05 | $42.37 | $42.37 | $42.37 | $42.37 | $30.18 | 0 |
| 2021-04-02 | $39.28 | $43.18 | $39.04 | $42.37 | $30.18 | 1,586,300 |
| 2021-04-01 | $39.20 | $39.94 | $38.57 | $39.34 | $28.03 | 503,000 |
| 2021-03-31 | $39.84 | $40.59 | $39.10 | $39.55 | $28.17 | 561,200 |
| 2021-03-30 | $40.70 | $41.29 | $38.87 | $39.88 | $28.41 | 1,004,000 |
| 2021-03-29 | $41.23 | $41.70 | $40.56 | $40.70 | $28.99 | 546,900 |
| 2021-03-26 | $41.46 | $41.82 | $40.39 | $41.23 | $29.37 | 866,340 |
| 2021-03-25 | $41.10 | $42.00 | $41.10 | $41.71 | $29.71 | 974,700 |
| 2021-03-24 | $40.07 | $41.50 | $39.71 | $41.33 | $29.44 | 1,289,600 |
| 2021-03-23 | $38.72 | $40.58 | $38.20 | $40.07 | $28.55 | 947,100 |
| 2021-03-22 | $38.54 | $39.20 | $38.00 | $38.90 | $27.71 | 569,700 |
| 2021-03-19 | $37.51 | $38.78 | $37.38 | $38.33 | $27.31 | 398,400 |
| 2021-03-18 | $38.01 | $39.47 | $37.82 | $38.35 | $27.32 | 584,000 |
| 2021-03-17 | $38.90 | $39.00 | $38.00 | $38.35 | $27.32 | 499,200 |
| 2021-03-16 | $36.75 | $38.80 | $36.10 | $38.53 | $27.45 | 1,096,040 |
| 2021-03-15 | $37.25 | $37.99 | $36.20 | $36.48 | $25.99 | 669,920 |
| 2021-03-12 | $37.82 | $38.89 | $36.98 | $37.26 | $26.54 | 772,200 |
| 2021-03-11 | $37.48 | $38.30 | $36.40 | $37.42 | $26.66 | 724,700 |
| 2021-03-10 | $38.45 | $38.60 | $36.75 | $37.04 | $26.39 | 722,500 |
| 2021-03-09 | $39.80 | $39.97 | $37.50 | $37.85 | $26.96 | 1,544,900 |
| 2021-03-08 | $40.28 | $42.62 | $39.51 | $39.86 | $28.40 | 1,876,500 |
| 2021-03-05 | $39.00 | $40.31 | $37.97 | $39.99 | $28.49 | 1,066,800 |
| 2021-03-04 | $40.48 | $41.43 | $39.18 | $39.50 | $28.14 | 906,600 |
| 2021-03-03 | $41.33 | $41.89 | $40.05 | $40.89 | $29.13 | 1,097,600 |
| 2021-03-02 | $42.37 | $42.90 | $41.01 | $41.28 | $29.41 | 1,431,100 |
| 2021-03-01 | $39.06 | $42.39 | $39.06 | $42.31 | $30.14 | 1,174,320 |
| 2021-02-26 | $41.50 | $42.31 | $39.72 | $39.86 | $28.40 | 1,125,200 |
| 2021-02-25 | $42.75 | $42.95 | $40.81 | $41.49 | $29.56 | 1,043,200 |
| 2021-02-24 | $42.50 | $43.30 | $41.51 | $42.38 | $30.19 | 1,557,990 |
| 2021-02-23 | $41.50 | $43.20 | $41.06 | $42.45 | $30.24 | 987,500 |
| 2021-02-22 | $42.10 | $43.68 | $41.70 | $42.72 | $30.43 | 1,642,400 |
| 2021-02-19 | $40.70 | $42.30 | $40.09 | $42.13 | $30.01 | 1,601,300 |
| 2021-02-18 | $36.73 | $42.40 | $36.73 | $40.33 | $28.73 | 1,929,930 |
| 2021-02-17 | $36.15 | $36.15 | $36.15 | $36.15 | $25.75 | 0 |
| 2021-02-16 | $36.15 | $36.15 | $36.15 | $36.15 | $25.75 | 0 |
| 2021-02-15 | $36.15 | $36.15 | $36.15 | $36.15 | $25.75 | 0 |
| 2021-02-12 | $36.15 | $36.15 | $36.15 | $36.15 | $25.75 | 0 |
| 2021-02-11 | $36.15 | $36.15 | $36.15 | $36.15 | $25.75 | 0 |
| 2021-02-10 | $36.00 | $36.21 | $34.80 | $36.15 | $25.75 | 1,027,610 |
| 2021-02-09 | $37.20 | $37.33 | $35.20 | $35.75 | $25.47 | 1,337,500 |
| 2021-02-08 | $39.97 | $39.99 | $36.71 | $36.85 | $26.25 | 1,785,700 |
| 2021-02-05 | $40.49 | $41.03 | $38.26 | $38.85 | $27.68 | 1,308,100 |
| 2021-02-04 | $40.64 | $41.65 | $39.47 | $39.53 | $28.16 | 1,228,100 |
| 2021-02-03 | $41.52 | $42.38 | $39.75 | $41.52 | $29.58 | 1,686,900 |
| 2021-02-02 | $43.70 | $45.01 | $41.80 | $41.81 | $29.78 | 1,973,200 |
| 2021-02-01 | $42.23 | $45.85 | $42.21 | $43.65 | $31.10 | 2,027,400 |
| 2021-01-29 | $41.10 | $42.30 | $41.09 | $41.99 | $29.91 | 2,211,300 |
| 2021-01-28 | $41.68 | $42.35 | $41.01 | $41.20 | $29.35 | 1,426,600 |
| 2021-01-27 | $42.40 | $42.99 | $41.19 | $41.68 | $29.69 | 1,637,300 |
| 2021-01-26 | $42.00 | $42.68 | $40.60 | $42.16 | $30.03 | 2,000,200 |
| 2021-01-25 | $39.30 | $42.91 | $38.48 | $41.87 | $29.83 | 2,662,600 |
| 2021-01-22 | $40.00 | $40.00 | $38.45 | $39.29 | $27.99 | 1,875,280 |
| 2021-01-21 | $36.16 | $42.00 | $35.51 | $39.92 | $28.44 | 2,816,790 |
| 2021-01-20 | $35.75 | $36.28 | $35.03 | $35.99 | $25.64 | 1,058,060 |
| 2021-01-19 | $33.57 | $36.36 | $33.42 | $35.75 | $25.47 | 1,622,000 |
| 2021-01-18 | $31.84 | $34.60 | $31.84 | $33.91 | $24.16 | 1,448,010 |
| 2021-01-15 | $31.60 | $32.42 | $30.88 | $31.84 | $22.68 | 1,240,600 |
| 2021-01-14 | $30.92 | $31.58 | $30.14 | $30.94 | $22.04 | 1,029,240 |
| 2021-01-13 | $32.83 | $32.83 | $30.53 | $30.89 | $22.01 | 1,183,400 |
| 2021-01-12 | $33.00 | $33.34 | $31.90 | $31.97 | $22.77 | 1,200,410 |
| 2021-01-11 | $33.19 | $33.59 | $32.61 | $32.73 | $23.32 | 1,235,510 |
| 2021-01-08 | $32.86 | $33.39 | $31.84 | $32.93 | $23.46 | 1,351,100 |
| 2021-01-07 | $34.71 | $35.02 | $32.24 | $32.52 | $23.17 | 1,701,050 |
| 2021-01-06 | $36.56 | $36.77 | $34.34 | $34.96 | $24.91 | 1,946,000 |
| 2021-01-05 | $37.35 | $37.58 | $36.40 | $36.93 | $26.31 | 1,717,800 |
| 2021-01-04 | $36.10 | $37.50 | $35.90 | $37.28 | $26.56 | 1,238,400 |
| 2021-01-01 | $36.28 | $36.28 | $36.28 | $36.28 | $25.85 | 0 |
| 2020-12-31 | $36.14 | $36.89 | $35.84 | $36.28 | $25.85 | 1,021,120 |
| 2020-12-30 | $36.23 | $37.90 | $35.52 | $36.10 | $25.72 | 1,870,460 |
| 2020-12-29 | $35.78 | $38.30 | $35.30 | $36.10 | $25.72 | 2,105,370 |
| 2020-12-28 | $36.30 | $36.57 | $35.00 | $35.51 | $25.30 | 1,279,600 |
| 2020-12-25 | $36.30 | $36.80 | $35.14 | $36.30 | $25.86 | 1,159,700 |
| 2020-12-24 | $37.96 | $38.16 | $36.10 | $36.17 | $25.77 | 1,300,200 |
| 2020-12-23 | $37.60 | $38.09 | $36.87 | $37.42 | $26.66 | 999,700 |
| 2020-12-22 | $39.00 | $39.06 | $37.40 | $37.41 | $26.65 | 1,215,200 |
| 2020-12-21 | $39.46 | $40.38 | $38.55 | $38.66 | $27.54 | 1,704,130 |
| 2020-12-18 | $39.57 | $39.92 | $38.78 | $39.06 | $27.83 | 1,070,900 |
| 2020-12-17 | $38.51 | $39.95 | $37.69 | $39.55 | $28.17 | 1,487,340 |
| 2020-12-16 | $40.00 | $40.42 | $38.40 | $38.44 | $27.38 | 1,225,900 |
| 2020-12-15 | $40.20 | $40.78 | $39.32 | $39.69 | $28.27 | 1,428,400 |
| 2020-12-14 | $40.01 | $40.48 | $37.62 | $39.75 | $28.32 | 2,098,200 |
| 2020-12-11 | $39.57 | $39.65 | $31.76 | $39.06 | $27.83 | 2,442,900 |
| 2020-12-10 | $41.78 | $41.78 | $39.40 | $39.69 | $28.27 | 2,823,760 |
| 2020-12-09 | $43.00 | $43.23 | $41.65 | $41.88 | $29.83 | 1,348,630 |
| 2020-12-08 | $42.73 | $43.47 | $42.24 | $42.85 | $30.53 | 1,548,200 |
| 2020-12-07 | $42.04 | $43.50 | $42.04 | $42.50 | $30.28 | 2,021,500 |
| 2020-12-04 | $41.58 | $42.28 | $41.30 | $41.86 | $29.82 | 1,271,830 |
| 2020-12-03 | $41.28 | $42.98 | $41.27 | $41.80 | $29.78 | 2,370,840 |
| 2020-12-02 | $41.50 | $41.78 | $40.62 | $41.26 | $29.39 | 1,669,600 |
| 2020-12-01 | $39.26 | $42.68 | $38.36 | $41.27 | $29.40 | 3,272,150 |
| 2020-11-30 | $39.31 | $40.05 | $37.61 | $39.09 | $27.85 | 2,483,840 |
| 2020-11-27 | $38.99 | $40.00 | $38.01 | $40.00 | $28.50 | 2,393,100 |
| 2020-11-26 | $40.11 | $40.95 | $38.69 | $39.04 | $27.81 | 2,308,000 |
| 2020-11-25 | $42.49 | $42.82 | $40.47 | $40.51 | $28.86 | 2,580,000 |
| 2020-11-24 | $43.14 | $43.66 | $41.70 | $42.20 | $30.06 | 2,232,530 |
| 2020-11-23 | $46.44 | $46.99 | $42.90 | $43.24 | $30.80 | 3,648,400 |
| 2020-11-20 | $45.99 | $47.69 | $45.06 | $46.83 | $33.36 | 2,650,200 |
| 2020-11-19 | $44.55 | $45.94 | $43.61 | $45.51 | $32.42 | 1,810,200 |
| 2020-11-18 | $43.12 | $45.39 | $43.12 | $44.67 | $31.82 | 2,593,310 |
| 2020-11-17 | $45.07 | $45.13 | $43.01 | $43.53 | $31.01 | 1,886,400 |
| 2020-11-16 | $45.34 | $46.26 | $44.50 | $45.08 | $32.11 | 1,951,300 |
| 2020-11-13 | $45.28 | $45.99 | $44.31 | $45.34 | $32.30 | 1,647,300 |
| 2020-11-12 | $46.21 | $46.85 | $44.51 | $45.00 | $32.06 | 2,565,210 |
| 2020-11-11 | $46.51 | $47.38 | $45.67 | $46.26 | $32.95 | 2,492,000 |
| 2020-11-10 | $47.92 | $48.03 | $46.10 | $46.72 | $33.28 | 2,741,030 |
| 2020-11-09 | $45.08 | $47.81 | $44.68 | $47.60 | $33.91 | 4,739,460 |
| 2020-11-06 | $46.00 | $46.80 | $43.74 | $44.68 | $31.83 | 4,371,600 |
| 2020-11-05 | $48.70 | $48.75 | $44.69 | $46.20 | $32.91 | 5,239,800 |
| 2020-11-04 | $49.34 | $50.00 | $47.53 | $48.06 | $34.24 | 3,630,500 |
| 2020-11-03 | $49.00 | $50.26 | $47.31 | $49.33 | $35.14 | 5,261,900 |
| 2020-11-02 | $49.00 | $52.87 | $47.31 | $48.65 | $34.66 | 6,726,120 |
| 2020-10-30 | $50.68 | $54.00 | $46.66 | $47.05 | $33.52 | 7,434,310 |
| 2020-10-29 | $49.20 | $51.99 | $48.50 | $49.66 | $35.38 | 4,286,010 |
| 2020-10-28 | $50.65 | $52.88 | $49.88 | $50.85 | $36.22 | 4,713,710 |
| 2020-10-27 | $49.80 | $52.16 | $48.80 | $52.10 | $37.12 | 5,348,930 |
| 2020-10-26 | $50.05 | $51.16 | $47.32 | $50.27 | $35.81 | 5,832,260 |
| 2020-10-23 | $52.00 | $54.58 | $50.50 | $51.20 | $36.47 | 8,728,130 |
| 2020-10-22 | $52.18 | $55.97 | $50.60 | $53.20 | $37.90 | 13,010,760 |
| 2020-10-21 | $47.21 | $56.54 | $47.21 | $54.90 | $39.11 | 16,440,090 |
| 2020-10-20 | $44.60 | $49.44 | $43.00 | $47.12 | $33.57 | 9,607,350 |
| 2020-10-19 | $44.00 | $47.53 | $42.85 | $42.97 | $30.61 | 7,506,830 |
| 2020-10-16 | $42.00 | $45.57 | $41.58 | $44.44 | $31.66 | 8,566,850 |
| 2020-10-15 | $39.73 | $43.15 | $38.52 | $42.59 | $30.34 | 9,101,160 |
| 2020-10-14 | $43.80 | $43.98 | $40.70 | $40.84 | $29.09 | 9,876,290 |
| 2020-10-13 | $45.50 | $47.25 | $43.80 | $45.25 | $32.24 | 8,882,000 |
| 2020-10-12 | $45.75 | $47.97 | $42.25 | $46.57 | $33.18 | 12,231,720 |
| 2020-10-09 | $38.67 | $45.65 | $38.30 | $44.92 | $32.00 | 12,526,570 |
| 2020-10-08 | $38.69 | $38.69 | $38.69 | $38.69 | $27.56 | 0 |
| 2020-10-07 | $38.69 | $38.69 | $38.69 | $38.69 | $27.56 | 0 |
| 2020-10-06 | $38.69 | $38.69 | $38.69 | $38.69 | $27.56 | 0 |
| 2020-10-05 | $38.69 | $38.69 | $38.69 | $38.69 | $27.56 | 0 |
| 2020-10-02 | $38.69 | $38.69 | $38.69 | $38.69 | $27.56 | 0 |
| 2020-10-01 | $38.69 | $38.69 | $38.69 | $38.69 | $27.56 | 0 |
| 2020-09-30 | $42.78 | $44.05 | $37.54 | $38.69 | $27.56 | 13,802,230 |
| 2020-09-29 | $41.88 | $41.88 | $41.88 | $41.88 | $29.83 | 3,021,150 |
| 2020-09-28 | $33.03 | $35.78 | $32.98 | $34.90 | $24.86 | 6,317,830 |
| 2020-09-25 | $32.11 | $33.16 | $32.11 | $32.56 | $23.20 | 3,247,910 |
| 2020-09-24 | $34.00 | $34.13 | $31.58 | $32.10 | $22.87 | 4,144,190 |
| 2020-09-23 | $34.77 | $35.20 | $33.26 | $33.61 | $23.94 | 5,047,040 |
| 2020-09-22 | $33.50 | $35.80 | $33.50 | $34.18 | $24.35 | 8,860,030 |
| 2020-09-21 | $31.03 | $34.23 | $30.51 | $33.10 | $23.58 | 6,486,230 |
| 2020-09-18 | $31.30 | $31.55 | $30.38 | $31.03 | $22.11 | 2,744,920 |
| 2020-09-17 | $30.48 | $31.92 | $30.48 | $31.50 | $22.44 | 3,155,740 |
| 2020-09-16 | $30.29 | $31.56 | $30.00 | $30.62 | $21.81 | 2,595,100 |
| 2020-09-15 | $30.30 | $31.69 | $29.98 | $30.63 | $21.82 | 3,426,320 |
| 2020-09-14 | $29.47 | $30.45 | $28.68 | $30.22 | $21.53 | 2,705,430 |
| 2020-09-11 | $28.39 | $29.28 | $27.78 | $29.15 | $20.77 | 2,915,800 |
| 2020-09-10 | $32.24 | $32.24 | $28.39 | $28.68 | $20.43 | 4,516,890 |
| 2020-09-09 | $33.17 | $33.88 | $31.41 | $31.70 | $22.58 | 4,945,770 |
| 2020-09-08 | $31.32 | $33.30 | $30.95 | $33.22 | $23.67 | 5,426,450 |
| 2020-09-07 | $30.75 | $32.50 | $30.25 | $31.45 | $22.40 | 5,032,090 |
| 2020-09-04 | $29.24 | $30.75 | $29.13 | $30.50 | $21.73 | 2,547,800 |
| 2020-09-03 | $31.12 | $31.12 | $29.87 | $29.96 | $21.34 | 2,917,100 |
| 2020-09-02 | $30.13 | $31.12 | $30.00 | $31.12 | $22.17 | 3,999,680 |
| 2020-09-01 | $29.81 | $30.53 | $29.20 | $30.00 | $21.37 | 2,585,360 |
| 2020-08-31 | $30.36 | $30.70 | $29.67 | $29.80 | $21.23 | 3,099,140 |
| 2020-08-28 | $30.00 | $31.18 | $29.26 | $30.36 | $21.63 | 4,025,420 |
| 2020-08-27 | $28.39 | $31.28 | $28.22 | $30.05 | $21.41 | 5,157,860 |
| 2020-08-26 | $29.07 | $29.17 | $28.05 | $28.22 | $20.10 | 2,194,200 |
| 2020-08-25 | $28.33 | $29.19 | $28.10 | $29.00 | $20.66 | 3,233,470 |
| 2020-08-24 | $27.71 | $28.52 | $26.75 | $28.44 | $20.26 | 2,578,060 |
| 2020-08-21 | $27.01 | $27.79 | $27.01 | $27.46 | $19.56 | 1,554,200 |
| 2020-08-20 | $26.80 | $27.25 | $26.21 | $27.01 | $19.24 | 1,235,460 |
| 2020-08-19 | $27.83 | $27.96 | $26.80 | $26.88 | $19.15 | 1,622,800 |
| 2020-08-18 | $27.93 | $27.93 | $27.52 | $27.82 | $19.82 | 1,734,500 |
| 2020-08-17 | $27.39 | $27.98 | $27.30 | $27.75 | $19.77 | 1,544,620 |
| 2020-08-14 | $27.29 | $27.49 | $26.95 | $27.44 | $19.55 | 844,580 |
| 2020-08-13 | $27.46 | $27.52 | $27.11 | $27.29 | $19.44 | 942,220 |
| 2020-08-12 | $27.34 | $27.34 | $26.46 | $26.99 | $19.23 | 1,523,020 |
| 2020-08-11 | $28.18 | $28.49 | $27.50 | $27.56 | $19.63 | 1,746,480 |
| 2020-08-10 | $28.00 | $28.49 | $27.74 | $28.04 | $19.98 | 1,941,620 |
| 2020-08-07 | $28.78 | $29.15 | $27.52 | $28.17 | $20.07 | 1,729,140 |
| 2020-08-06 | $29.10 | $29.38 | $28.30 | $28.83 | $20.54 | 1,812,010 |
| 2020-08-05 | $29.08 | $29.38 | $28.77 | $29.19 | $20.79 | 1,410,370 |
| 2020-08-04 | $29.28 | $29.47 | $28.68 | $28.97 | $20.64 | 1,733,440 |
| 2020-08-03 | $28.64 | $29.58 | $28.50 | $29.37 | $20.92 | 2,384,230 |
| 2020-07-31 | $27.97 | $28.90 | $27.90 | $28.50 | $20.30 | 2,092,100 |
| 2020-07-30 | $28.37 | $28.67 | $27.82 | $27.95 | $19.91 | 1,754,590 |
| 2020-07-29 | $27.22 | $28.42 | $27.22 | $28.37 | $20.21 | 2,113,980 |
| 2020-07-28 | $27.68 | $27.80 | $27.11 | $27.39 | $19.51 | 1,306,200 |
| 2020-07-27 | $26.93 | $27.75 | $26.91 | $27.48 | $19.58 | 1,651,400 |
| 2020-07-24 | $28.11 | $28.60 | $26.60 | $26.92 | $19.18 | 2,533,270 |
| 2020-07-23 | $28.57 | $28.74 | $27.26 | $28.28 | $20.15 | 3,712,780 |
| 2020-07-22 | $29.18 | $29.49 | $29.04 | $29.11 | $20.74 | 2,087,570 |
| 2020-07-21 | $29.60 | $29.70 | $29.10 | $29.25 | $20.84 | 1,900,240 |
| 2020-07-20 | $29.09 | $29.68 | $28.70 | $29.65 | $21.12 | 2,626,200 |
| 2020-07-17 | $28.53 | $29.50 | $28.38 | $28.90 | $20.59 | 2,528,300 |
| 2020-07-16 | $30.50 | $30.50 | $28.25 | $28.41 | $20.24 | 4,478,070 |
| 2020-07-15 | $34.18 | $34.18 | $31.30 | $31.30 | $22.30 | 6,505,390 |
| 2020-07-14 | $35.86 | $35.88 | $33.90 | $34.78 | $24.78 | 5,496,680 |
| 2020-07-13 | $33.07 | $36.50 | $33.06 | $35.84 | $25.53 | 6,735,200 |
| 2020-07-10 | $33.85 | $34.41 | $32.86 | $33.18 | $23.64 | 5,587,290 |
| 2020-07-09 | $32.50 | $35.38 | $32.01 | $34.29 | $24.43 | 8,739,350 |
| 2020-07-08 | $30.36 | $33.04 | $29.92 | $32.47 | $23.13 | 8,249,210 |
| 2020-07-07 | $30.70 | $31.50 | $30.51 | $30.79 | $21.93 | 8,816,060 |
| 2020-07-06 | $30.40 | $31.46 | $29.90 | $30.73 | $21.89 | 5,160,250 |
| 2020-07-03 | $31.44 | $31.88 | $30.11 | $30.32 | $21.60 | 3,578,720 |
| 2020-07-02 | $31.43 | $32.00 | $30.88 | $31.57 | $22.49 | 3,296,300 |
| 2020-07-01 | $32.80 | $33.27 | $30.50 | $31.55 | $22.48 | 5,405,890 |
| 2020-06-30 | $30.38 | $32.73 | $29.75 | $32.73 | $23.32 | 5,146,770 |
| 2020-06-29 | $30.56 | $31.62 | $29.40 | $29.75 | $21.19 | 4,952,610 |
| 2020-06-26 | $31.22 | $31.22 | $31.22 | $31.22 | $22.24 | 0 |
| 2020-06-25 | $31.22 | $31.22 | $31.22 | $31.22 | $22.24 | 0 |
| 2020-06-24 | $32.40 | $33.42 | $30.79 | $31.22 | $22.24 | 6,493,110 |
| 2020-06-23 | $33.45 | $34.90 | $31.28 | $32.33 | $23.03 | 7,655,990 |
| 2020-06-22 | $29.01 | $32.02 | $29.01 | $32.02 | $22.81 | 4,470,250 |
| 2020-06-19 | $26.93 | $29.89 | $26.93 | $29.11 | $20.74 | 4,819,780 |
| 2020-06-18 | $28.51 | $28.59 | $27.33 | $27.33 | $19.47 | 4,689,340 |
| 2020-06-17 | $27.10 | $29.60 | $27.00 | $28.97 | $20.64 | 5,650,670 |
| 2020-06-16 | $27.10 | $27.58 | $26.40 | $27.00 | $19.23 | 4,241,310 |
| 2020-06-15 | $26.11 | $28.00 | $25.84 | $26.88 | $19.15 | 6,487,160 |
| 2020-06-12 | $25.00 | $26.94 | $24.50 | $26.61 | $18.96 | 7,693,250 |
| 2020-06-11 | $23.00 | $25.47 | $23.00 | $25.47 | $18.14 | 6,148,220 |
| 2020-06-10 | $23.49 | $23.58 | $23.10 | $23.15 | $16.49 | 894,900 |
| 2020-06-09 | $23.44 | $23.65 | $23.07 | $23.58 | $16.80 | 1,375,200 |
| 2020-06-08 | $23.72 | $23.84 | $23.03 | $23.08 | $16.43 | 1,018,800 |
| 2020-06-05 | $23.62 | $23.66 | $23.22 | $23.50 | $16.73 | 972,730 |
| 2020-06-04 | $23.72 | $23.95 | $23.40 | $23.43 | $16.68 | 1,200,900 |
| 2020-06-03 | $23.49 | $24.09 | $23.31 | $23.70 | $16.87 | 1,959,400 |
| 2020-06-02 | $23.42 | $23.65 | $23.16 | $23.40 | $16.66 | 1,719,700 |
| 2020-06-01 | $23.00 | $23.62 | $22.91 | $23.54 | $16.76 | 1,916,580 |
| 2020-05-29 | $22.25 | $23.38 | $22.03 | $23.15 | $16.48 | 2,278,030 |
| 2020-05-28 | $22.23 | $22.59 | $21.92 | $22.31 | $15.88 | 761,400 |
| 2020-05-27 | $22.38 | $22.76 | $22.04 | $22.23 | $15.82 | 737,200 |
| 2020-05-26 | $21.95 | $22.49 | $21.63 | $22.45 | $15.98 | 874,310 |
| 2020-05-25 | $21.46 | $22.05 | $21.46 | $21.84 | $15.55 | 606,230 |
| 2020-05-22 | $22.20 | $22.42 | $21.66 | $21.67 | $15.42 | 791,900 |
| 2020-05-21 | $22.60 | $22.80 | $22.08 | $22.19 | $15.79 | 902,400 |
| 2020-05-20 | $23.20 | $23.21 | $22.60 | $22.70 | $16.16 | 1,476,500 |
| 2020-05-19 | $22.99 | $23.45 | $22.76 | $23.43 | $16.68 | 1,359,440 |
| 2020-05-18 | $23.13 | $23.28 | $22.51 | $22.74 | $16.19 | 1,390,980 |
| 2020-05-15 | $23.02 | $23.67 | $22.96 | $23.31 | $16.59 | 1,931,060 |
| 2020-05-14 | $22.50 | $23.10 | $22.30 | $22.96 | $16.34 | 1,378,330 |
| 2020-05-13 | $22.40 | $22.65 | $22.11 | $22.62 | $16.10 | 793,510 |
| 2020-05-12 | $22.78 | $22.90 | $22.04 | $22.40 | $15.94 | 973,850 |
| 2020-05-11 | $22.97 | $23.24 | $22.00 | $22.70 | $16.16 | 1,308,950 |
| 2020-05-08 | $22.92 | $23.16 | $22.71 | $22.99 | $16.36 | 1,121,660 |
| 2020-05-07 | $22.70 | $23.30 | $22.55 | $22.88 | $16.29 | 1,791,620 |
| 2020-05-06 | $22.27 | $22.75 | $22.27 | $22.70 | $16.16 | 1,394,670 |
| 2020-05-05 | $22.58 | $22.58 | $22.58 | $22.58 | $16.07 | 0 |
| 2020-05-04 | $22.58 | $22.58 | $22.58 | $22.58 | $16.07 | 0 |
| 2020-05-01 | $22.58 | $22.58 | $22.58 | $22.58 | $16.07 | 0 |
| 2020-04-30 | $22.30 | $22.93 | $22.17 | $22.58 | $16.07 | 1,618,910 |
| 2020-04-29 | $21.40 | $22.48 | $21.08 | $22.30 | $15.87 | 1,896,310 |
| 2020-04-28 | $21.61 | $22.00 | $20.41 | $21.22 | $15.10 | 1,145,970 |
| 2020-04-27 | $21.91 | $22.02 | $21.55 | $21.77 | $15.50 | 600,420 |
| 2020-04-24 | $22.00 | $22.20 | $21.65 | $21.91 | $15.60 | 861,600 |
| 2020-04-23 | $22.48 | $22.48 | $21.83 | $21.96 | $15.63 | 1,203,000 |
| 2020-04-22 | $22.22 | $22.78 | $22.17 | $22.44 | $15.97 | 1,723,270 |
| 2020-04-21 | $21.97 | $24.18 | $21.53 | $23.14 | $16.47 | 2,245,430 |
| 2020-04-20 | $21.68 | $22.15 | $21.15 | $21.98 | $15.64 | 970,820 |
| 2020-04-17 | $21.85 | $22.45 | $21.66 | $21.68 | $15.43 | 1,137,870 |
| 2020-04-16 | $21.60 | $22.40 | $21.40 | $21.95 | $15.62 | 1,313,350 |
| 2020-04-15 | $22.00 | $22.20 | $21.51 | $21.61 | $15.38 | 977,400 |
| 2020-04-14 | $20.95 | $22.68 | $20.70 | $21.80 | $15.52 | 1,655,300 |
| 2020-04-13 | $21.20 | $21.20 | $20.42 | $20.65 | $14.70 | 1,234,710 |
| 2020-04-10 | $21.65 | $22.50 | $21.51 | $21.61 | $15.38 | 2,554,710 |
| 2020-04-09 | $21.07 | $21.54 | $21.07 | $21.34 | $15.19 | 911,610 |
| 2020-04-08 | $20.92 | $21.19 | $20.65 | $21.06 | $14.99 | 719,440 |
| 2020-04-07 | $20.40 | $20.94 | $20.40 | $20.84 | $14.83 | 873,300 |
| 2020-04-06 | $20.19 | $20.19 | $20.19 | $20.19 | $14.37 | 0 |
| 2020-04-03 | $20.60 | $20.60 | $20.03 | $20.19 | $14.37 | 529,900 |
| 2020-04-02 | $19.91 | $20.42 | $19.50 | $20.41 | $14.53 | 568,700 |
| 2020-04-01 | $20.00 | $20.28 | $19.76 | $19.97 | $14.21 | 463,600 |
| 2020-03-31 | $20.42 | $20.49 | $19.81 | $19.92 | $14.18 | 766,900 |
| 2020-03-30 | $20.82 | $21.00 | $20.03 | $20.27 | $14.43 | 833,250 |
| 2020-03-27 | $21.32 | $21.35 | $21.00 | $21.14 | $15.05 | 628,440 |
| 2020-03-26 | $21.20 | $21.46 | $21.00 | $21.05 | $14.98 | 698,200 |
| 2020-03-25 | $21.29 | $21.39 | $21.10 | $21.28 | $15.15 | 674,100 |
| 2020-03-24 | $20.84 | $20.98 | $20.31 | $20.92 | $14.89 | 655,150 |
| 2020-03-23 | $21.00 | $21.10 | $20.46 | $20.50 | $14.59 | 751,370 |
| 2020-03-20 | $21.30 | $21.66 | $20.99 | $21.43 | $15.25 | 795,000 |
| 2020-03-19 | $21.15 | $21.37 | $20.63 | $21.20 | $15.09 | 876,300 |
| 2020-03-18 | $21.60 | $21.93 | $21.05 | $21.08 | $15.00 | 871,680 |
| 2020-03-17 | $22.09 | $22.11 | $20.82 | $21.45 | $15.27 | 998,180 |
| 2020-03-16 | $22.50 | $22.85 | $21.60 | $21.68 | $15.43 | 1,112,690 |
| 2020-03-13 | $21.95 | $22.62 | $21.50 | $22.31 | $15.88 | 1,567,120 |
| 2020-03-12 | $23.37 | $23.37 | $22.70 | $22.86 | $16.27 | 1,018,800 |
| 2020-03-11 | $23.74 | $24.05 | $23.30 | $23.37 | $16.63 | 1,316,690 |
| 2020-03-10 | $22.51 | $23.57 | $22.41 | $23.57 | $16.78 | 1,649,870 |
| 2020-03-09 | $23.70 | $23.97 | $22.95 | $22.95 | $16.34 | 1,616,700 |
| 2020-03-06 | $24.20 | $24.27 | $23.91 | $24.04 | $17.11 | 1,050,700 |
| 2020-03-05 | $23.99 | $24.48 | $23.82 | $24.31 | $17.30 | 1,679,800 |
| 2020-03-04 | $23.65 | $23.91 | $23.25 | $23.80 | $16.94 | 1,221,640 |
| 2020-03-03 | $23.79 | $24.21 | $23.24 | $23.65 | $16.83 | 1,350,640 |
| 2020-03-02 | $22.64 | $23.65 | $22.64 | $23.45 | $16.69 | 1,489,970 |
| 2020-02-28 | $24.11 | $24.16 | $22.70 | $22.77 | $16.21 | 2,002,600 |
| 2020-02-27 | $24.61 | $24.95 | $24.22 | $24.60 | $17.51 | 1,172,690 |
| 2020-02-26 | $24.68 | $25.18 | $24.50 | $24.65 | $17.55 | 1,726,070 |
| 2020-02-25 | $24.99 | $25.36 | $24.18 | $25.22 | $17.95 | 2,447,910 |
| 2020-02-24 | $25.07 | $26.02 | $24.88 | $25.75 | $18.33 | 2,494,400 |
| 2020-02-21 | $24.45 | $25.30 | $24.33 | $25.00 | $17.79 | 1,962,780 |
| 2020-02-20 | $24.16 | $24.60 | $23.85 | $24.45 | $17.40 | 1,810,800 |
| 2020-02-19 | $24.14 | $24.48 | $24.07 | $24.07 | $17.13 | 1,423,150 |
| 2020-02-18 | $23.76 | $24.50 | $23.72 | $24.33 | $17.32 | 2,185,060 |
| 2020-02-17 | $22.75 | $23.75 | $22.70 | $23.71 | $16.88 | 2,098,150 |
| 2020-02-14 | $22.58 | $23.03 | $22.45 | $22.75 | $16.19 | 1,220,200 |
| 2020-02-13 | $23.40 | $23.41 | $22.52 | $22.66 | $16.13 | 1,853,700 |
| 2020-02-12 | $23.03 | $23.41 | $22.85 | $23.40 | $16.66 | 1,703,360 |
| 2020-02-11 | $23.30 | $23.47 | $22.88 | $23.01 | $16.38 | 1,937,350 |
| 2020-02-10 | $23.00 | $23.68 | $22.80 | $23.43 | $16.68 | 1,650,230 |
| 2020-02-07 | $22.77 | $23.46 | $22.06 | $23.27 | $16.56 | 2,402,600 |
| 2020-02-06 | $22.28 | $22.96 | $22.00 | $22.92 | $16.31 | 2,402,460 |
| 2020-02-05 | $22.22 | $22.97 | $22.16 | $22.37 | $15.92 | 2,417,940 |
| 2020-02-04 | $21.87 | $22.58 | $21.87 | $22.15 | $15.77 | 4,432,740 |
| 2020-02-03 | $24.30 | $24.30 | $24.30 | $24.30 | $17.30 | 206,700 |
| 2020-01-31 | $27.00 | $27.00 | $27.00 | $27.00 | $19.22 | 0 |
| 2020-01-30 | $27.00 | $27.00 | $27.00 | $27.00 | $19.22 | 0 |
| 2020-01-29 | $27.00 | $27.00 | $27.00 | $27.00 | $19.22 | 0 |
| 2020-01-28 | $27.00 | $27.00 | $27.00 | $27.00 | $19.22 | 0 |
| 2020-01-27 | $27.00 | $27.00 | $27.00 | $27.00 | $19.22 | 0 |
| 2020-01-24 | $27.00 | $27.00 | $27.00 | $27.00 | $19.22 | 0 |
| 2020-01-23 | $27.81 | $28.88 | $26.40 | $27.00 | $19.22 | 2,406,600 |
| 2020-01-22 | $27.46 | $28.30 | $26.37 | $28.05 | $19.97 | 1,906,690 |
| 2020-01-21 | $27.90 | $28.60 | $27.45 | $27.61 | $19.65 | 1,490,640 |
| 2020-01-20 | $27.61 | $27.94 | $27.20 | $27.94 | $19.89 | 1,448,750 |
| 2020-01-17 | $28.20 | $28.28 | $27.62 | $27.70 | $19.72 | 1,481,740 |
| 2020-01-16 | $28.55 | $28.83 | $27.92 | $28.07 | $19.98 | 2,119,370 |
| 2020-01-15 | $29.50 | $29.50 | $28.22 | $28.77 | $20.48 | 3,548,620 |
| 2020-01-14 | $28.43 | $31.06 | $28.03 | $29.80 | $21.21 | 5,402,870 |
| 2020-01-13 | $27.70 | $28.28 | $27.50 | $28.24 | $20.10 | 1,784,700 |
| 2020-01-10 | $28.05 | $28.40 | $27.33 | $27.98 | $19.92 | 2,008,740 |
| 2020-01-09 | $28.30 | $28.45 | $27.98 | $28.13 | $20.02 | 1,837,400 |
| 2020-01-08 | $28.40 | $28.64 | $27.79 | $27.99 | $19.92 | 2,594,370 |
| 2020-01-07 | $27.85 | $28.94 | $27.85 | $28.70 | $20.43 | 2,699,860 |
| 2020-01-06 | $27.70 | $28.48 | $27.59 | $28.03 | $19.95 | 2,557,960 |
| 2020-01-03 | $27.88 | $28.52 | $27.55 | $28.15 | $20.04 | 2,541,220 |
| 2020-01-02 | $27.46 | $28.26 | $27.43 | $27.80 | $19.79 | 2,737,490 |
| 2020-01-01 | $27.28 | $27.28 | $27.28 | $27.28 | $19.42 | 0 |
| 2019-12-31 | $27.31 | $28.09 | $27.16 | $27.28 | $19.42 | 1,948,360 |
| 2019-12-30 | $26.64 | $27.75 | $26.05 | $27.51 | $19.58 | 2,614,710 |
| 2019-12-27 | $27.27 | $28.58 | $26.90 | $27.05 | $19.25 | 3,289,170 |
| 2019-12-26 | $26.51 | $27.43 | $26.36 | $27.24 | $19.39 | 3,052,890 |
| 2019-12-25 | $26.84 | $26.90 | $26.42 | $26.45 | $18.83 | 3,103,190 |
| 2019-12-24 | $26.90 | $27.16 | $26.07 | $27.13 | $19.31 | 4,914,330 |
| 2019-12-23 | $30.33 | $31.47 | $27.41 | $27.44 | $19.53 | 8,663,960 |
| 2019-12-20 | $26.76 | $29.36 | $26.75 | $29.36 | $20.90 | 3,758,100 |
| 2019-12-19 | $26.22 | $27.45 | $26.21 | $26.69 | $19.00 | 2,688,020 |
| 2019-12-18 | $26.14 | $26.58 | $25.70 | $26.21 | $18.66 | 1,992,800 |
| 2019-12-17 | $25.83 | $26.18 | $25.70 | $26.15 | $18.61 | 1,594,500 |
| 2019-12-16 | $25.44 | $25.97 | $25.44 | $25.76 | $18.34 | 1,126,420 |
| 2019-12-13 | $25.59 | $25.60 | $25.16 | $25.39 | $18.07 | 1,047,900 |
| 2019-12-12 | $25.17 | $25.74 | $25.02 | $25.37 | $18.06 | 1,486,900 |
| 2019-12-11 | $25.22 | $25.46 | $25.05 | $25.11 | $17.87 | 921,200 |
| 2019-12-10 | $25.00 | $25.28 | $24.72 | $25.23 | $17.96 | 1,089,900 |
| 2019-12-09 | $24.88 | $25.18 | $24.72 | $25.00 | $17.79 | 1,224,030 |
| 2019-12-06 | $24.23 | $24.77 | $24.07 | $24.72 | $17.60 | 1,180,930 |
| 2019-12-05 | $23.79 | $24.33 | $23.79 | $24.17 | $17.20 | 1,042,770 |
| 2019-12-04 | $23.76 | $23.92 | $23.65 | $23.80 | $16.94 | 735,800 |
| 2019-12-03 | $23.54 | $24.09 | $23.54 | $23.98 | $17.07 | 829,200 |
| 2019-12-02 | $24.75 | $24.75 | $23.75 | $24.00 | $17.08 | 1,123,100 |
| 2019-11-29 | $24.56 | $24.68 | $24.15 | $24.59 | $17.50 | 724,250 |
| 2019-11-28 | $24.90 | $24.96 | $24.32 | $24.55 | $17.47 | 899,710 |
| 2019-11-27 | $25.49 | $25.49 | $24.60 | $24.70 | $17.58 | 1,302,650 |
| 2019-11-26 | $25.38 | $25.74 | $25.05 | $25.34 | $18.04 | 1,009,300 |
| 2019-11-25 | $26.13 | $26.14 | $24.80 | $25.23 | $17.96 | 1,193,930 |
| 2019-11-22 | $25.91 | $26.28 | $25.35 | $25.51 | $18.16 | 1,950,090 |
| 2019-11-21 | $25.22 | $25.98 | $25.22 | $25.66 | $18.26 | 2,103,630 |
| 2019-11-20 | $25.24 | $26.05 | $25.10 | $25.50 | $18.15 | 2,906,960 |
| 2019-11-19 | $24.52 | $25.77 | $23.89 | $25.40 | $18.08 | 3,014,630 |
| 2019-11-18 | $23.73 | $24.20 | $23.38 | $24.19 | $17.22 | 999,620 |
| 2019-11-15 | $23.58 | $24.31 | $23.44 | $23.90 | $17.01 | 1,163,000 |
| 2019-11-14 | $23.18 | $23.77 | $23.18 | $23.66 | $16.84 | 621,950 |
| 2019-11-13 | $23.68 | $23.83 | $23.24 | $23.50 | $16.73 | 614,600 |
| 2019-11-12 | $23.25 | $23.88 | $23.25 | $23.70 | $16.87 | 914,620 |
| 2019-11-11 | $24.60 | $24.60 | $23.36 | $23.44 | $16.68 | 1,551,870 |
| 2019-11-08 | $24.82 | $25.09 | $24.61 | $24.62 | $17.52 | 777,150 |
| 2019-11-07 | $24.50 | $24.98 | $24.50 | $24.78 | $17.64 | 783,140 |
| 2019-11-06 | $25.02 | $25.39 | $24.53 | $24.68 | $17.57 | 1,206,780 |
| 2019-11-05 | $26.24 | $26.24 | $25.15 | $25.22 | $17.95 | 1,750,350 |
| 2019-11-04 | $26.76 | $26.99 | $25.96 | $26.13 | $18.60 | 2,198,830 |
| 2019-11-01 | $25.99 | $27.45 | $25.66 | $26.75 | $19.04 | 2,770,040 |
| 2019-10-31 | $26.62 | $26.71 | $25.52 | $25.65 | $18.26 | 1,474,200 |
| 2019-10-30 | $26.54 | $27.00 | $25.80 | $26.62 | $18.95 | 1,822,640 |
| 2019-10-29 | $27.14 | $27.24 | $26.40 | $26.52 | $18.88 | 1,537,310 |
| 2019-10-28 | $26.70 | $27.39 | $26.40 | $27.24 | $19.39 | 2,029,340 |
| 2019-10-25 | $26.22 | $26.85 | $26.07 | $26.48 | $18.85 | 1,491,050 |
| 2019-10-24 | $26.24 | $26.64 | $25.92 | $26.22 | $18.66 | 1,283,780 |
| 2019-10-23 | $26.21 | $26.63 | $26.04 | $26.23 | $18.67 | 1,396,210 |
| 2019-10-22 | $25.65 | $26.60 | $25.65 | $26.50 | $18.86 | 1,785,160 |
| 2019-10-21 | $26.05 | $26.15 | $25.05 | $25.91 | $18.44 | 1,531,700 |
| 2019-10-18 | $25.95 | $26.17 | $25.33 | $25.71 | $18.30 | 1,569,100 |
| 2019-10-17 | $25.53 | $26.39 | $25.25 | $25.93 | $18.46 | 1,863,780 |
| 2019-10-16 | $25.13 | $25.95 | $25.04 | $25.37 | $18.06 | 1,703,700 |
| 2019-10-15 | $25.40 | $25.60 | $25.03 | $25.13 | $17.89 | 1,089,730 |
| 2019-10-14 | $25.14 | $25.60 | $25.14 | $25.53 | $18.17 | 1,128,830 |
| 2019-10-11 | $24.92 | $25.26 | $24.47 | $25.12 | $17.88 | 1,225,930 |
| 2019-10-10 | $24.66 | $24.98 | $24.51 | $24.92 | $17.74 | 634,000 |
| 2019-10-09 | $24.00 | $24.71 | $23.61 | $24.66 | $17.55 | 744,630 |
| 2019-10-08 | $24.59 | $24.93 | $24.20 | $24.35 | $17.33 | 765,370 |
| 2019-10-07 | $24.50 | $24.50 | $24.50 | $24.50 | $17.44 | 0 |
| 2019-10-04 | $24.50 | $24.50 | $24.50 | $24.50 | $17.44 | 0 |
| 2019-10-03 | $24.50 | $24.50 | $24.50 | $24.50 | $17.44 | 0 |
| 2019-10-02 | $24.50 | $24.50 | $24.50 | $24.50 | $17.44 | 0 |
| 2019-10-01 | $24.50 | $24.50 | $24.50 | $24.50 | $17.44 | 0 |
| 2019-09-30 | $25.16 | $25.23 | $24.41 | $24.50 | $17.44 | 1,092,400 |
| 2019-09-27 | $24.88 | $25.36 | $24.80 | $25.09 | $17.86 | 1,067,560 |
| 2019-09-26 | $26.25 | $26.48 | $24.81 | $24.88 | $17.71 | 1,834,210 |
| 2019-09-25 | $27.17 | $27.17 | $26.10 | $26.24 | $18.68 | 1,982,320 |
| 2019-09-24 | $27.52 | $27.92 | $27.23 | $27.31 | $19.44 | 2,395,150 |
| 2019-09-23 | $27.64 | $27.96 | $27.30 | $27.69 | $19.71 | 2,667,660 |
| 2019-09-20 | $26.80 | $28.50 | $26.73 | $28.06 | $19.97 | 4,724,460 |
| 2019-09-19 | $27.14 | $27.14 | $26.51 | $26.91 | $19.15 | 2,236,190 |
| 2019-09-18 | $26.90 | $27.34 | $26.50 | $27.29 | $19.42 | 2,512,690 |
| 2019-09-17 | $27.58 | $27.58 | $26.28 | $26.42 | $18.81 | 2,538,600 |
| 2019-09-16 | $27.28 | $27.85 | $27.12 | $27.71 | $19.72 | 2,561,850 |
| 2019-09-13 | $27.35 | $27.35 | $27.35 | $27.35 | $19.47 | 0 |
| 2019-09-12 | $26.74 | $27.60 | $26.61 | $27.35 | $19.47 | 2,484,610 |
| 2019-09-11 | $27.08 | $27.48 | $26.48 | $26.70 | $19.00 | 2,085,000 |
| 2019-09-10 | $27.10 | $27.58 | $26.70 | $27.08 | $19.28 | 2,404,290 |
| 2019-09-09 | $26.65 | $27.26 | $26.36 | $27.23 | $19.38 | 2,929,070 |
| 2019-09-06 | $26.26 | $26.64 | $25.96 | $26.53 | $18.88 | 2,213,130 |
| 2019-09-05 | $25.78 | $26.77 | $25.70 | $26.23 | $18.67 | 3,239,960 |
| 2019-09-04 | $25.62 | $26.08 | $25.28 | $25.60 | $18.22 | 1,480,880 |
| 2019-09-03 | $25.81 | $25.93 | $25.22 | $25.78 | $18.35 | 1,836,660 |
| 2019-09-02 | $24.80 | $25.72 | $24.57 | $25.48 | $18.14 | 2,136,420 |
| 2019-08-30 | $26.00 | $26.00 | $24.50 | $24.57 | $17.49 | 2,622,160 |
| 2019-08-29 | $25.70 | $26.27 | $25.52 | $25.69 | $18.29 | 1,809,650 |
| 2019-08-28 | $25.89 | $26.18 | $25.41 | $25.45 | $18.11 | 1,447,000 |
| 2019-08-27 | $25.92 | $26.84 | $25.65 | $25.84 | $18.39 | 2,661,510 |
| 2019-08-26 | $25.01 | $26.00 | $24.90 | $25.69 | $18.29 | 1,620,900 |
| 2019-08-23 | $25.70 | $26.24 | $25.22 | $25.59 | $18.21 | 2,085,960 |
| 2019-08-22 | $25.60 | $25.87 | $25.30 | $25.69 | $18.29 | 2,032,440 |
| 2019-08-21 | $25.35 | $25.94 | $25.00 | $25.66 | $18.26 | 2,710,030 |
| 2019-08-20 | $24.80 | $26.13 | $24.58 | $25.21 | $17.94 | 4,048,700 |
| 2019-08-19 | $24.00 | $24.79 | $23.81 | $24.73 | $17.60 | 2,247,190 |
| 2019-08-16 | $23.20 | $23.64 | $23.15 | $23.45 | $16.69 | 966,180 |
| 2019-08-15 | $22.69 | $23.38 | $22.51 | $23.36 | $16.63 | 1,075,600 |
| 2019-08-14 | $23.35 | $24.32 | $23.11 | $23.24 | $16.54 | 1,253,680 |
| 2019-08-13 | $23.10 | $23.36 | $22.68 | $22.98 | $16.36 | 1,087,400 |
| 2019-08-12 | $22.68 | $23.40 | $22.67 | $23.37 | $16.63 | 818,810 |
| 2019-08-09 | $23.85 | $24.00 | $22.90 | $23.01 | $16.38 | 1,618,330 |
| 2019-08-08 | $23.70 | $24.18 | $23.23 | $23.86 | $16.98 | 2,077,670 |
| 2019-08-07 | $25.10 | $25.45 | $23.70 | $23.70 | $16.87 | 2,629,300 |
| 2019-08-06 | $25.50 | $25.50 | $24.00 | $25.08 | $17.85 | 3,133,710 |
| 2019-08-05 | $26.65 | $27.30 | $26.06 | $26.09 | $18.57 | 2,978,460 |
| 2019-08-02 | $26.17 | $26.98 | $25.71 | $26.98 | $19.20 | 4,399,380 |
| 2019-08-01 | $25.20 | $26.68 | $24.80 | $26.44 | $18.82 | 3,735,490 |
| 2019-07-31 | $25.57 | $25.61 | $24.95 | $25.00 | $17.79 | 1,843,630 |
| 2019-07-30 | $24.87 | $26.29 | $24.81 | $25.75 | $18.33 | 2,913,510 |
| 2019-07-29 | $24.84 | $25.08 | $24.66 | $24.78 | $17.64 | 1,251,330 |
| 2019-07-26 | $25.28 | $25.32 | $24.70 | $24.85 | $17.69 | 1,335,100 |
| 2019-07-25 | $25.43 | $25.43 | $24.81 | $25.17 | $17.92 | 2,014,010 |
| 2019-07-24 | $23.80 | $25.50 | $23.70 | $25.35 | $18.04 | 3,027,860 |
| 2019-07-23 | $23.70 | $23.85 | $23.12 | $23.74 | $16.90 | 891,100 |
| 2019-07-22 | $24.00 | $24.55 | $23.31 | $23.36 | $16.63 | 1,067,600 |
| 2019-07-19 | $24.35 | $24.79 | $24.35 | $24.40 | $17.37 | 866,170 |
| 2019-07-18 | $24.70 | $24.77 | $24.22 | $24.38 | $17.35 | 941,500 |
| 2019-07-17 | $25.07 | $25.07 | $24.61 | $24.88 | $17.71 | 1,375,150 |
| 2019-07-16 | $24.11 | $25.25 | $24.00 | $25.09 | $17.86 | 2,275,600 |
| 2019-07-15 | $23.00 | $24.18 | $22.90 | $23.90 | $17.01 | 1,413,330 |
| 2019-07-12 | $24.11 | $24.26 | $23.89 | $23.97 | $17.06 | 967,350 |
| 2019-07-11 | $23.55 | $24.18 | $23.55 | $24.17 | $17.20 | 1,259,610 |
| 2019-07-10 | $23.52 | $24.11 | $23.44 | $23.48 | $16.71 | 1,044,700 |
| 2019-07-09 | $23.34 | $23.80 | $23.20 | $23.50 | $16.73 | 795,110 |
| 2019-07-08 | $24.85 | $24.90 | $23.38 | $23.55 | $16.76 | 1,274,700 |
| 2019-07-05 | $24.19 | $24.85 | $24.09 | $24.79 | $17.65 | 1,469,780 |
| 2019-07-04 | $24.50 | $24.57 | $23.99 | $24.04 | $17.11 | 935,460 |
| 2019-07-03 | $24.98 | $24.99 | $24.29 | $24.39 | $17.36 | 1,153,900 |
| 2019-07-02 | $25.20 | $25.22 | $24.78 | $24.86 | $17.69 | 1,254,470 |
| 2019-07-01 | $24.88 | $25.30 | $24.70 | $25.24 | $17.97 | 1,795,310 |
| 2019-06-28 | $25.18 | $25.44 | $24.14 | $24.48 | $17.42 | 1,719,000 |
| 2019-06-27 | $24.94 | $25.42 | $24.93 | $25.19 | $17.93 | 1,702,570 |
| 2019-06-26 | $25.02 | $25.49 | $24.75 | $24.88 | $17.71 | 1,928,170 |
| 2019-06-25 | $25.75 | $26.02 | $24.81 | $25.23 | $17.96 | 2,596,950 |
| 2019-06-24 | $26.55 | $26.85 | $25.77 | $26.10 | $18.58 | 3,086,160 |
| 2019-06-21 | $26.07 | $28.00 | $25.80 | $27.04 | $19.25 | 5,620,480 |
| 2019-06-20 | $27.90 | $27.99 | $25.66 | $26.65 | $18.97 | 5,915,870 |
| 2019-06-19 | $25.45 | $27.85 | $25.42 | $27.85 | $19.82 | 2,441,400 |
| 2019-06-18 | $24.28 | $25.69 | $23.91 | $25.32 | $18.02 | 3,262,080 |
| 2019-06-17 | $24.59 | $24.90 | $23.73 | $24.47 | $17.42 | 2,163,000 |
| 2019-06-14 | $24.06 | $24.97 | $23.91 | $24.59 | $17.50 | 2,968,320 |
| 2019-06-13 | $23.85 | $25.18 | $23.68 | $24.28 | $17.28 | 2,863,150 |
| 2019-06-12 | $23.74 | $24.23 | $23.57 | $23.91 | $17.00 | 2,159,480 |
| 2019-06-11 | $21.92 | $24.00 | $21.81 | $24.00 | $17.07 | 2,558,790 |
| 2019-06-10 | $22.67 | $22.67 | $21.76 | $21.82 | $15.52 | 1,421,300 |
| 2019-06-07 | $22.40 | $22.40 | $22.40 | $22.40 | $15.93 | 0 |
| 2019-06-06 | $23.45 | $23.50 | $22.30 | $22.40 | $15.93 | 1,124,520 |
| 2019-06-05 | $23.60 | $23.68 | $22.75 | $22.83 | $16.24 | 1,183,160 |
| 2019-06-04 | $22.66 | $23.60 | $22.52 | $23.09 | $16.42 | 1,760,960 |
| 2019-06-03 | $23.70 | $24.00 | $22.53 | $22.66 | $16.12 | 1,559,600 |
| 2019-05-31 | $22.99 | $24.00 | $22.99 | $23.63 | $16.81 | 1,522,430 |
| 2019-05-30 | $23.90 | $23.90 | $22.68 | $23.03 | $16.38 | 1,417,100 |
| 2019-05-29 | $23.88 | $24.30 | $23.61 | $23.79 | $16.92 | 1,060,460 |
| 2019-05-28 | $24.01 | $24.60 | $23.60 | $23.83 | $16.95 | 1,485,860 |
| 2019-05-27 | $22.90 | $23.97 | $22.50 | $23.78 | $16.91 | 1,364,230 |
| 2019-05-24 | $23.20 | $23.54 | $22.60 | $22.68 | $16.13 | 930,310 |
| 2019-05-23 | $23.83 | $24.19 | $22.81 | $22.89 | $16.28 | 1,189,900 |
| 2019-05-22 | $23.90 | $24.63 | $23.40 | $23.89 | $16.99 | 1,413,980 |
| 2019-05-21 | $22.10 | $24.23 | $22.10 | $24.02 | $17.08 | 2,092,690 |
| 2019-05-20 | $22.59 | $23.30 | $22.30 | $23.19 | $16.49 | 1,563,220 |
| 2019-05-17 | $24.71 | $25.00 | $22.78 | $22.84 | $16.24 | 1,985,760 |
| 2019-05-16 | $24.46 | $24.86 | $24.36 | $24.69 | $17.56 | 1,017,420 |
| 2019-05-15 | $24.25 | $24.65 | $24.01 | $24.46 | $17.40 | 1,020,900 |
| 2019-05-14 | $23.64 | $24.48 | $23.51 | $23.99 | $17.06 | 1,089,980 |
| 2019-05-13 | $24.30 | $24.79 | $23.80 | $23.97 | $17.05 | 1,283,460 |
| 2019-05-10 | $24.21 | $24.56 | $23.50 | $24.48 | $17.41 | 1,724,980 |
| 2019-05-09 | $24.00 | $24.45 | $23.58 | $23.94 | $17.03 | 1,161,680 |
| 2019-05-08 | $23.46 | $24.14 | $22.83 | $23.69 | $16.85 | 1,130,000 |
| 2019-05-07 | $23.35 | $24.70 | $23.09 | $23.80 | $16.93 | 1,275,500 |
| 2019-05-06 | $25.80 | $25.88 | $23.33 | $23.33 | $16.59 | 1,730,210 |
| 2019-05-03 | $25.92 | $25.92 | $25.92 | $25.92 | $18.43 | 0 |
| 2019-05-02 | $25.92 | $25.92 | $25.92 | $25.92 | $18.43 | 0 |
| 2019-05-01 | $25.92 | $25.92 | $25.92 | $25.92 | $18.43 | 0 |
| 2019-04-30 | $25.15 | $26.55 | $24.80 | $25.92 | $18.43 | 1,769,100 |
| 2019-04-29 | $26.39 | $26.69 | $24.75 | $24.75 | $17.60 | 1,623,650 |
| 2019-04-26 | $26.49 | $26.89 | $26.02 | $26.29 | $18.70 | 1,251,910 |
| 2019-04-25 | $28.52 | $28.70 | $26.52 | $26.72 | $19.00 | 1,646,900 |
| 2019-04-24 | $29.09 | $29.22 | $28.10 | $28.77 | $20.46 | 1,110,400 |
| 2019-04-23 | $28.19 | $29.46 | $28.19 | $28.72 | $20.43 | 1,400,200 |
| 2019-04-22 | $30.10 | $30.22 | $29.02 | $29.06 | $20.67 | 1,476,110 |
| 2019-04-19 | $28.66 | $29.95 | $28.61 | $29.95 | $21.30 | 1,591,990 |
| 2019-04-18 | $29.61 | $29.95 | $28.76 | $28.79 | $20.48 | 1,296,110 |
| 2019-04-17 | $29.78 | $30.17 | $29.43 | $29.61 | $21.06 | 1,556,230 |
| 2019-04-16 | $28.88 | $29.88 | $28.17 | $29.88 | $21.25 | 1,440,400 |
| 2019-04-15 | $28.92 | $30.10 | $28.87 | $28.88 | $20.54 | 1,551,900 |
| 2019-04-12 | $28.93 | $29.38 | $28.07 | $28.76 | $20.45 | 1,587,500 |
| 2019-04-11 | $29.79 | $30.16 | $29.01 | $29.15 | $20.73 | 1,169,600 |
| 2019-04-10 | $30.09 | $30.15 | $29.52 | $29.79 | $21.19 | 1,079,200 |
| 2019-04-09 | $29.68 | $30.33 | $29.21 | $30.20 | $21.48 | 1,238,550 |
| 2019-04-08 | $31.39 | $31.39 | $29.53 | $29.68 | $21.11 | 2,234,500 |
| 2019-04-05 | $30.96 | $30.96 | $30.96 | $30.96 | $22.02 | 0 |
| 2019-04-04 | $30.87 | $31.36 | $30.31 | $30.96 | $22.02 | 2,013,380 |
| 2019-04-03 | $31.31 | $31.50 | $30.61 | $30.85 | $21.94 | 2,329,790 |
| 2019-04-02 | $31.98 | $32.39 | $31.27 | $31.31 | $22.27 | 3,328,140 |
| 2019-04-01 | $31.33 | $33.50 | $31.33 | $32.20 | $22.90 | 5,848,780 |
| 2019-03-29 | $29.76 | $33.00 | $28.55 | $32.23 | $22.92 | 6,391,530 |
| 2019-03-28 | $29.84 | $31.10 | $29.02 | $30.16 | $21.45 | 7,703,850 |
| 2019-03-27 | $26.68 | $28.74 | $26.68 | $28.74 | $20.44 | 1,735,210 |
| 2019-03-26 | $28.10 | $28.35 | $25.51 | $26.13 | $18.58 | 2,178,800 |
| 2019-03-25 | $27.83 | $28.82 | $27.45 | $27.85 | $19.81 | 2,266,310 |
| 2019-03-22 | $27.58 | $29.20 | $27.50 | $28.05 | $19.95 | 2,999,950 |
| 2019-03-21 | $27.12 | $28.14 | $27.12 | $27.60 | $19.63 | 1,936,530 |
| 2019-03-20 | $27.28 | $27.28 | $26.21 | $27.27 | $19.39 | 1,912,600 |
| 2019-03-19 | $26.99 | $27.55 | $26.73 | $26.91 | $19.14 | 1,660,190 |
| 2019-03-18 | $26.11 | $27.18 | $26.10 | $26.95 | $19.17 | 1,789,710 |
| 2019-03-15 | $26.41 | $27.08 | $25.60 | $26.31 | $18.71 | 2,148,900 |
| 2019-03-14 | $28.66 | $28.66 | $26.29 | $26.29 | $18.70 | 3,975,640 |
| 2019-03-13 | $28.20 | $29.66 | $27.72 | $29.21 | $20.77 | 5,564,730 |
| 2019-03-12 | $27.23 | $29.79 | $27.23 | $28.39 | $20.19 | 4,654,780 |
| 2019-03-11 | $26.10 | $27.12 | $26.10 | $27.12 | $19.29 | 2,333,650 |
| 2019-03-08 | $26.50 | $28.20 | $26.03 | $26.07 | $18.54 | 4,238,610 |
| 2019-03-07 | $25.94 | $27.13 | $25.89 | $27.00 | $19.20 | 4,092,760 |
| 2019-03-06 | $25.38 | $26.29 | $25.35 | $25.94 | $18.45 | 2,962,790 |
| 2019-03-05 | $24.19 | $25.80 | $24.00 | $25.49 | $18.13 | 3,510,720 |
| 2019-03-04 | $24.24 | $24.80 | $24.00 | $24.27 | $17.26 | 2,947,130 |
| 2019-03-01 | $24.24 | $24.48 | $23.40 | $23.98 | $17.05 | 2,238,140 |
| 2019-02-28 | $23.64 | $24.50 | $23.43 | $24.26 | $17.25 | 2,250,150 |
| 2019-02-27 | $23.78 | $24.20 | $23.36 | $23.65 | $16.82 | 2,217,600 |
| 2019-02-26 | $24.40 | $24.57 | $23.60 | $23.76 | $16.90 | 3,348,200 |
| 2019-02-25 | $22.82 | $24.49 | $22.65 | $24.37 | $17.33 | 4,059,000 |
| 2019-02-22 | $21.87 | $22.94 | $21.30 | $22.70 | $16.14 | 2,718,710 |
| 2019-02-21 | $21.79 | $22.39 | $21.66 | $21.85 | $15.54 | 1,824,180 |
| 2019-02-20 | $21.83 | $22.06 | $21.34 | $21.79 | $15.50 | 1,557,200 |
| 2019-02-19 | $21.82 | $22.50 | $21.47 | $21.78 | $15.49 | 2,627,780 |
| 2019-02-18 | $20.57 | $21.50 | $20.57 | $21.46 | $15.26 | 1,614,450 |
| 2019-02-15 | $20.93 | $20.93 | $20.49 | $20.55 | $14.62 | 1,209,060 |
| 2019-02-14 | $20.42 | $20.76 | $20.26 | $20.73 | $14.74 | 1,396,380 |
| 2019-02-13 | $20.24 | $20.55 | $20.00 | $20.40 | $14.51 | 1,122,450 |
| 2019-02-12 | $19.90 | $20.28 | $19.65 | $20.05 | $14.26 | 1,117,000 |
| 2019-02-11 | $19.53 | $19.85 | $19.42 | $19.82 | $14.10 | 1,020,030 |
| 2019-02-08 | $19.40 | $19.40 | $19.40 | $19.40 | $13.80 | 0 |
| 2019-02-07 | $19.40 | $19.40 | $19.40 | $19.40 | $13.80 | 0 |
| 2019-02-06 | $19.40 | $19.40 | $19.40 | $19.40 | $13.80 | 0 |
| 2019-02-05 | $19.40 | $19.40 | $19.40 | $19.40 | $13.80 | 0 |
| 2019-02-04 | $19.40 | $19.40 | $19.40 | $19.40 | $13.80 | 0 |
| 2019-02-01 | $18.60 | $19.47 | $18.49 | $19.40 | $13.80 | 1,385,700 |
| 2019-01-31 | $19.35 | $19.35 | $18.22 | $18.47 | $13.14 | 1,207,900 |
| 2019-01-30 | $19.25 | $19.59 | $18.99 | $19.02 | $13.53 | 975,000 |
| 2019-01-29 | $20.27 | $20.27 | $19.01 | $19.44 | $13.83 | 1,386,700 |
| 2019-01-28 | $21.51 | $21.64 | $20.14 | $20.27 | $14.42 | 1,528,300 |
| 2019-01-25 | $22.14 | $22.22 | $21.40 | $21.40 | $15.22 | 1,308,800 |
| 2019-01-24 | $22.15 | $22.28 | $22.01 | $22.14 | $15.75 | 970,600 |
| 2019-01-23 | $22.40 | $22.42 | $22.02 | $22.09 | $15.71 | 826,900 |
| 2019-01-22 | $22.80 | $22.80 | $22.24 | $22.41 | $15.94 | 938,220 |
| 2019-01-21 | $22.54 | $22.86 | $22.41 | $22.60 | $16.07 | 764,570 |
| 2019-01-18 | $22.35 | $22.66 | $22.18 | $22.57 | $16.05 | 1,046,800 |
| 2019-01-17 | $23.00 | $23.00 | $22.25 | $22.31 | $15.87 | 1,451,480 |
| 2019-01-16 | $22.60 | $23.31 | $22.60 | $23.03 | $16.38 | 1,470,800 |
| 2019-01-15 | $22.47 | $22.78 | $22.22 | $22.71 | $16.15 | 1,101,100 |
| 2019-01-14 | $23.06 | $23.06 | $22.32 | $22.35 | $15.90 | 1,494,190 |
| 2019-01-11 | $22.84 | $23.09 | $22.48 | $23.09 | $16.42 | 1,248,200 |
| 2019-01-10 | $22.89 | $23.16 | $22.57 | $22.71 | $16.15 | 1,197,850 |
| 2019-01-09 | $23.25 | $23.48 | $22.90 | $22.91 | $16.29 | 1,624,500 |
| 2019-01-08 | $23.26 | $23.49 | $22.85 | $23.19 | $16.49 | 1,485,470 |
| 2019-01-07 | $22.81 | $23.36 | $22.72 | $23.21 | $16.51 | 1,656,240 |
| 2019-01-04 | $21.55 | $22.85 | $21.55 | $22.81 | $16.22 | 2,258,780 |
| 2019-01-03 | $22.93 | $22.95 | $22.01 | $22.03 | $15.67 | 1,881,590 |
| 2019-01-02 | $23.25 | $23.34 | $22.60 | $22.80 | $16.22 | 1,328,060 |
| 2019-01-01 | $23.20 | $23.20 | $23.20 | $23.20 | $16.50 | 0 |
| 2018-12-31 | $23.20 | $23.20 | $23.20 | $23.20 | $16.50 | 0 |
| 2018-12-28 | $22.61 | $23.53 | $22.18 | $23.20 | $16.50 | 2,166,260 |
| 2018-12-27 | $23.31 | $23.49 | $22.35 | $22.40 | $15.93 | 1,514,400 |
| 2018-12-26 | $24.15 | $24.15 | $24.15 | $24.15 | $17.18 | 0 |
| 2018-12-25 | $24.15 | $24.15 | $24.15 | $24.15 | $17.18 | 0 |
| 2018-12-24 | $24.35 | $24.40 | $23.84 | $24.15 | $17.18 | 2,400,410 |
| 2018-12-21 | $23.63 | $26.08 | $23.38 | $24.61 | $17.50 | 3,377,310 |
| 2018-12-20 | $23.50 | $23.77 | $23.33 | $23.71 | $16.86 | 1,016,300 |
| 2018-12-19 | $23.98 | $24.15 | $23.31 | $23.52 | $16.73 | 1,004,400 |
| 2018-12-18 | $23.61 | $23.97 | $23.54 | $23.89 | $16.99 | 1,124,500 |
| 2018-12-17 | $23.80 | $23.95 | $23.46 | $23.80 | $16.93 | 1,274,000 |
| 2018-12-14 | $25.04 | $25.04 | $23.80 | $23.98 | $17.05 | 1,938,600 |
| 2018-12-13 | $25.26 | $25.26 | $24.60 | $25.04 | $17.81 | 1,042,600 |
| 2018-12-12 | $25.25 | $25.27 | $24.94 | $25.00 | $17.78 | 906,900 |
| 2018-12-11 | $24.80 | $25.14 | $24.67 | $25.07 | $17.83 | 1,038,200 |
| 2018-12-10 | $25.30 | $25.30 | $24.50 | $24.64 | $17.52 | 1,552,200 |
| 2018-12-07 | $25.76 | $26.10 | $25.56 | $25.69 | $18.27 | 1,000,670 |
| 2018-12-06 | $26.58 | $26.98 | $25.80 | $25.82 | $18.36 | 1,774,670 |
| 2018-12-05 | $26.15 | $26.61 | $26.01 | $26.30 | $18.70 | 1,151,700 |
| 2018-12-04 | $26.55 | $26.88 | $26.18 | $26.64 | $18.95 | 1,590,820 |
| 2018-12-03 | $25.60 | $26.94 | $25.60 | $26.55 | $18.88 | 2,547,250 |
| 2018-11-30 | $26.12 | $26.45 | $24.53 | $25.30 | $17.99 | 2,236,600 |
| 2018-11-29 | $27.17 | $27.19 | $26.01 | $26.03 | $18.51 | 1,654,330 |
| 2018-11-28 | $26.27 | $27.49 | $25.80 | $27.11 | $19.28 | 2,430,960 |
| 2018-11-27 | $26.34 | $26.84 | $26.07 | $26.32 | $18.72 | 1,265,440 |
| 2018-11-26 | $26.00 | $26.55 | $25.82 | $26.25 | $18.67 | 1,361,200 |
| 2018-11-23 | $28.04 | $28.35 | $26.03 | $26.19 | $18.63 | 3,353,030 |
| 2018-11-22 | $28.76 | $28.90 | $28.30 | $28.30 | $20.13 | 1,818,480 |
| 2018-11-21 | $27.80 | $28.64 | $27.76 | $28.59 | $20.33 | 2,533,200 |
| 2018-11-20 | $28.08 | $28.66 | $27.85 | $28.22 | $20.07 | 2,886,110 |
| 2018-11-19 | $28.45 | $28.48 | $27.76 | $28.32 | $20.14 | 3,340,840 |
| 2018-11-16 | $29.02 | $29.38 | $28.71 | $28.81 | $20.49 | 3,890,470 |
| 2018-11-15 | $28.60 | $29.21 | $27.90 | $29.10 | $20.70 | 5,046,270 |
| 2018-11-14 | $27.85 | $29.00 | $27.63 | $28.28 | $20.11 | 5,745,000 |
| 2018-11-13 | $27.00 | $27.90 | $26.80 | $27.63 | $19.65 | 4,133,870 |
| 2018-11-12 | $26.21 | $28.00 | $26.16 | $27.33 | $19.44 | 4,230,690 |
| 2018-11-09 | $26.37 | $26.37 | $26.01 | $26.03 | $18.51 | 2,447,650 |
| 2018-11-08 | $26.88 | $27.21 | $26.41 | $26.51 | $18.85 | 2,593,670 |
| 2018-11-07 | $26.72 | $27.20 | $26.52 | $26.66 | $18.96 | 2,292,600 |
| 2018-11-06 | $27.60 | $27.60 | $26.43 | $26.81 | $19.07 | 3,300,200 |
| 2018-11-05 | $27.40 | $28.38 | $27.36 | $27.80 | $19.77 | 4,833,830 |
| 2018-11-02 | $27.32 | $27.47 | $26.95 | $27.33 | $19.44 | 4,313,900 |
| 2018-11-01 | $26.86 | $27.71 | $26.74 | $26.89 | $19.12 | 4,268,740 |
| 2018-10-31 | $26.87 | $27.20 | $26.54 | $26.77 | $19.04 | 3,006,830 |
| 2018-10-30 | $26.96 | $27.10 | $26.01 | $26.63 | $18.94 | 3,276,340 |
| 2018-10-29 | $26.00 | $27.85 | $25.88 | $27.34 | $19.44 | 3,951,270 |
| 2018-10-26 | $26.62 | $27.58 | $26.33 | $26.45 | $18.81 | 3,964,200 |
| 2018-10-25 | $26.15 | $26.55 | $25.72 | $26.29 | $18.70 | 3,938,360 |
| 2018-10-24 | $26.38 | $28.25 | $26.11 | $27.38 | $19.47 | 5,815,150 |
| 2018-10-23 | $29.00 | $29.50 | $27.75 | $27.75 | $19.74 | 8,473,010 |
| 2018-10-22 | $27.88 | $33.60 | $27.80 | $30.83 | $21.93 | 11,971,280 |
| 2018-10-19 | $30.69 | $30.69 | $30.69 | $30.69 | $21.83 | 94,300 |
| 2018-10-18 | $34.10 | $34.10 | $34.10 | $34.10 | $24.25 | 20,600 |
| 2018-10-17 | $38.25 | $39.89 | $37.89 | $37.89 | $26.95 | 184,700 |
| 2018-10-16 | $45.99 | $46.41 | $42.10 | $42.10 | $29.94 | 288,600 |
| 2018-10-15 | $47.65 | $48.39 | $46.70 | $46.78 | $33.27 | 102,500 |
| 2018-10-12 | $47.19 | $48.66 | $47.19 | $47.59 | $33.85 | 87,500 |
| 2018-10-11 | $48.50 | $49.00 | $47.00 | $48.88 | $34.76 | 256,770 |
| 2018-10-10 | $49.14 | $49.45 | $48.76 | $49.20 | $34.99 | 204,400 |
| 2018-10-09 | $48.95 | $49.29 | $48.70 | $49.15 | $34.96 | 86,700 |
| 2018-10-08 | $48.78 | $49.40 | $47.33 | $49.10 | $34.92 | 170,090 |
| 2018-10-05 | $49.06 | $49.06 | $49.06 | $49.06 | $34.89 | 0 |
| 2018-10-04 | $49.06 | $49.06 | $49.06 | $49.06 | $34.89 | 0 |
| 2018-10-03 | $49.06 | $49.06 | $49.06 | $49.06 | $34.89 | 0 |
| 2018-10-02 | $49.06 | $49.06 | $49.06 | $49.06 | $34.89 | 0 |
| 2018-10-01 | $49.06 | $49.06 | $49.06 | $49.06 | $34.89 | 0 |
| 2018-09-28 | $48.80 | $49.07 | $48.12 | $49.06 | $34.89 | 149,910 |
| 2018-09-27 | $48.16 | $48.55 | $47.60 | $48.55 | $34.53 | 148,700 |
| 2018-09-26 | $48.13 | $48.50 | $47.73 | $48.16 | $34.25 | 63,600 |
| 2018-09-25 | $47.14 | $48.17 | $47.14 | $48.15 | $34.24 | 148,900 |
| 2018-09-24 | $47.66 | $47.66 | $47.66 | $47.66 | $33.90 | 0 |
| 2018-09-21 | $47.61 | $47.69 | $46.94 | $47.66 | $33.90 | 80,400 |
| 2018-09-20 | $47.10 | $47.38 | $46.86 | $47.20 | $33.57 | 94,200 |
| 2018-09-19 | $47.85 | $47.93 | $47.20 | $47.20 | $33.57 | 52,400 |
| 2018-09-18 | $47.29 | $47.86 | $47.10 | $47.85 | $34.03 | 88,200 |
| 2018-09-17 | $46.89 | $47.58 | $46.60 | $47.58 | $33.84 | 119,800 |
| 2018-09-14 | $47.20 | $47.20 | $46.51 | $47.12 | $33.51 | 111,200 |
| 2018-09-13 | $47.22 | $47.94 | $47.11 | $47.20 | $33.57 | 68,200 |
| 2018-09-12 | $47.00 | $47.49 | $46.67 | $47.47 | $33.76 | 162,300 |
| 2018-09-11 | $46.48 | $47.00 | $46.17 | $47.00 | $33.43 | 178,490 |
| 2018-09-10 | $46.09 | $46.67 | $45.19 | $46.60 | $33.14 | 146,410 |
| 2018-09-07 | $45.78 | $46.22 | $45.50 | $46.10 | $32.79 | 71,410 |
| 2018-09-06 | $45.87 | $46.16 | $45.52 | $46.08 | $32.77 | 102,700 |
| 2018-09-05 | $46.25 | $46.48 | $45.51 | $46.10 | $32.79 | 72,500 |
| 2018-09-04 | $45.85 | $46.39 | $45.75 | $46.07 | $32.76 | 41,100 |
| 2018-09-03 | $45.30 | $45.89 | $45.30 | $45.85 | $32.61 | 69,100 |
| 2018-08-31 | $45.48 | $45.90 | $45.11 | $45.86 | $32.62 | 120,500 |
| 2018-08-30 | $44.66 | $46.45 | $44.66 | $45.89 | $32.64 | 122,700 |
| 2018-08-29 | $46.76 | $46.77 | $45.92 | $45.97 | $32.69 | 60,300 |
| 2018-08-28 | $46.20 | $46.66 | $46.20 | $46.41 | $33.01 | 39,300 |
| 2018-08-27 | $46.05 | $46.49 | $46.00 | $46.49 | $33.06 | 48,100 |
| 2018-08-24 | $46.64 | $46.76 | $46.02 | $46.07 | $32.76 | 58,300 |
| 2018-08-23 | $46.99 | $46.99 | $46.39 | $46.50 | $33.07 | 74,120 |
| 2018-08-22 | $47.07 | $47.15 | $46.30 | $47.02 | $33.44 | 113,000 |
| 2018-08-21 | $47.65 | $48.29 | $47.00 | $47.00 | $33.43 | 133,100 |
| 2018-08-20 | $46.51 | $48.08 | $46.51 | $48.01 | $34.14 | 284,600 |
| 2018-08-17 | $45.90 | $47.46 | $45.30 | $47.40 | $33.71 | 471,150 |
| 2018-08-16 | $44.60 | $46.00 | $44.05 | $46.00 | $32.72 | 212,510 |
| 2018-08-15 | $44.98 | $45.06 | $44.36 | $45.03 | $32.03 | 98,100 |
| 2018-08-14 | $44.81 | $45.26 | $44.80 | $45.10 | $32.07 | 69,800 |
| 2018-08-13 | $45.31 | $45.31 | $44.65 | $45.10 | $32.07 | 102,000 |
| 2018-08-10 | $45.90 | $46.27 | $45.12 | $45.31 | $32.22 | 118,350 |
| 2018-08-09 | $45.60 | $45.98 | $45.45 | $45.84 | $32.60 | 110,520 |
| 2018-08-08 | $45.46 | $45.81 | $45.35 | $45.70 | $32.50 | 153,330 |
| 2018-08-07 | $45.22 | $45.89 | $45.19 | $45.89 | $32.64 | 164,740 |
| 2018-08-06 | $45.07 | $45.70 | $44.53 | $45.70 | $32.50 | 176,560 |
| 2018-08-03 | $45.44 | $45.60 | $44.89 | $45.55 | $32.40 | 123,100 |
| 2018-08-02 | $45.02 | $45.88 | $44.00 | $45.80 | $32.57 | 339,430 |
| 2018-08-01 | $45.76 | $46.33 | $45.71 | $45.85 | $32.61 | 52,730 |
| 2018-07-31 | $46.20 | $46.47 | $45.65 | $46.15 | $32.82 | 82,010 |
| 2018-07-30 | $46.50 | $46.50 | $45.70 | $46.15 | $32.82 | 146,400 |
| 2018-07-27 | $46.91 | $46.91 | $46.33 | $46.59 | $33.13 | 71,900 |
| 2018-07-26 | $46.70 | $47.07 | $46.04 | $46.91 | $33.36 | 246,600 |
| 2018-07-25 | $47.00 | $47.17 | $46.82 | $46.92 | $33.37 | 69,500 |
| 2018-07-24 | $47.19 | $47.20 | $46.83 | $47.01 | $33.43 | 148,500 |
| 2018-07-23 | $46.98 | $47.31 | $46.71 | $47.20 | $33.57 | 125,200 |
| 2018-07-20 | $46.94 | $47.33 | $46.94 | $47.20 | $33.57 | 50,200 |
| 2018-07-19 | $47.07 | $47.57 | $46.70 | $47.20 | $33.57 | 112,900 |
| 2018-07-18 | $47.64 | $47.85 | $47.02 | $47.08 | $33.48 | 85,400 |
| 2018-07-17 | $47.68 | $47.73 | $47.18 | $47.60 | $33.85 | 98,200 |
| 2018-07-16 | $48.30 | $48.30 | $47.60 | $47.61 | $33.86 | 137,200 |
| 2018-07-13 | $49.09 | $49.46 | $48.36 | $48.46 | $34.46 | 321,800 |
| 2018-07-12 | $47.33 | $49.06 | $47.33 | $48.60 | $34.56 | 344,010 |
| 2018-07-11 | $47.92 | $47.92 | $46.55 | $47.63 | $33.87 | 366,310 |
| 2018-07-10 | $48.40 | $48.86 | $47.92 | $48.05 | $34.17 | 167,100 |
| 2018-07-09 | $48.27 | $48.81 | $47.20 | $48.40 | $34.42 | 151,800 |
| 2018-07-06 | $49.00 | $49.00 | $48.06 | $48.28 | $34.34 | 245,400 |
| 2018-07-05 | $49.46 | $51.49 | $49.10 | $49.40 | $35.13 | 316,340 |
| 2018-07-04 | $49.40 | $49.54 | $49.05 | $49.53 | $35.23 | 248,600 |
| 2018-07-03 | $49.18 | $49.66 | $48.99 | $49.53 | $35.23 | 261,200 |
| 2018-07-02 | $49.45 | $49.70 | $48.92 | $49.52 | $35.22 | 226,700 |
| 2018-06-29 | $48.45 | $49.93 | $48.45 | $49.51 | $35.21 | 188,300 |
| 2018-06-28 | $48.55 | $48.90 | $48.26 | $48.85 | $34.74 | 189,300 |
| 2018-06-27 | $48.80 | $48.99 | $48.45 | $48.83 | $34.73 | 256,700 |
| 2018-06-26 | $48.68 | $49.08 | $48.00 | $48.80 | $34.71 | 258,900 |
| 2018-06-25 | $48.40 | $49.48 | $48.22 | $48.80 | $34.71 | 226,200 |
| 2018-06-22 | $48.06 | $49.00 | $48.00 | $48.41 | $34.43 | 208,900 |
| 2018-06-21 | $49.26 | $49.47 | $48.12 | $49.00 | $34.85 | 245,600 |
| 2018-06-20 | $48.00 | $49.50 | $47.80 | $49.44 | $35.16 | 360,400 |
| 2018-06-19 | $48.79 | $49.18 | $44.78 | $49.00 | $34.77 | 775,110 |
| 2018-06-18 | $49.01 | $49.01 | $49.01 | $49.01 | $34.78 | 0 |
| 2018-06-15 | $49.01 | $49.26 | $47.80 | $49.01 | $34.78 | 314,800 |
| 2018-06-14 | $49.44 | $49.47 | $49.02 | $49.03 | $34.79 | 149,700 |
| 2018-06-13 | $49.69 | $49.70 | $49.00 | $49.37 | $35.03 | 175,700 |
| 2018-06-12 | $49.65 | $49.80 | $49.00 | $49.80 | $35.34 | 243,100 |
| 2018-06-11 | $48.11 | $49.97 | $48.11 | $49.80 | $35.34 | 427,900 |
| 2018-06-08 | $49.59 | $50.25 | $48.80 | $49.99 | $35.47 | 557,320 |
| 2018-06-07 | $51.69 | $51.95 | $50.00 | $50.37 | $35.74 | 221,320 |
| 2018-06-06 | $50.45 | $51.98 | $50.45 | $51.58 | $36.60 | 379,600 |
| 2018-06-05 | $50.95 | $51.08 | $50.32 | $50.73 | $36.00 | 165,750 |
| 2018-06-04 | $51.55 | $51.67 | $50.20 | $51.01 | $36.20 | 211,830 |
| 2018-06-01 | $51.24 | $51.79 | $51.00 | $51.54 | $36.57 | 207,760 |
| 2018-05-31 | $51.36 | $51.89 | $50.88 | $51.89 | $36.82 | 301,500 |
| 2018-05-30 | $52.40 | $52.47 | $49.80 | $51.69 | $36.68 | 490,200 |
| 2018-05-29 | $53.33 | $53.33 | $52.50 | $52.72 | $37.41 | 304,300 |
| 2018-05-28 | $51.81 | $53.10 | $51.81 | $52.96 | $37.58 | 390,940 |
| 2018-05-25 | $52.16 | $53.28 | $52.16 | $52.48 | $37.24 | 388,550 |
| 2018-05-24 | $52.30 | $52.57 | $51.81 | $52.16 | $37.01 | 369,370 |
| 2018-05-23 | $52.50 | $52.95 | $52.03 | $52.30 | $37.11 | 515,290 |
| 2018-05-22 | $51.31 | $53.38 | $50.60 | $52.73 | $37.42 | 852,810 |
| 2018-05-21 | $49.96 | $51.90 | $49.96 | $51.31 | $36.41 | 581,410 |
| 2018-05-18 | $49.48 | $49.95 | $49.21 | $49.95 | $35.45 | 272,500 |
| 2018-05-17 | $49.29 | $49.60 | $49.02 | $49.60 | $35.20 | 240,700 |
| 2018-05-16 | $49.67 | $49.67 | $48.48 | $49.60 | $35.20 | 382,800 |
| 2018-05-15 | $49.68 | $49.74 | $49.23 | $49.73 | $35.29 | 147,800 |
| 2018-05-14 | $49.48 | $49.70 | $49.09 | $49.70 | $35.27 | 309,100 |
| 2018-05-11 | $49.65 | $49.97 | $49.06 | $49.79 | $35.33 | 353,940 |
| 2018-05-10 | $49.93 | $50.11 | $49.81 | $49.92 | $35.42 | 205,590 |
| 2018-05-09 | $50.00 | $50.29 | $49.90 | $50.02 | $35.50 | 253,570 |
| 2018-05-08 | $50.29 | $50.29 | $49.82 | $50.03 | $35.50 | 267,900 |
| 2018-05-07 | $49.96 | $50.35 | $49.80 | $50.20 | $35.62 | 238,770 |
| 2018-05-04 | $50.07 | $50.34 | $49.90 | $50.00 | $35.48 | 177,530 |
| 2018-05-03 | $50.04 | $50.60 | $49.53 | $50.34 | $35.72 | 323,560 |
| 2018-05-02 | $50.00 | $50.29 | $49.00 | $50.08 | $35.54 | 234,960 |
| 2018-05-01 | $50.00 | $50.00 | $50.00 | $50.00 | $35.48 | 0 |
| 2018-04-30 | $50.00 | $50.00 | $50.00 | $50.00 | $35.48 | 0 |
| 2018-04-27 | $49.69 | $50.20 | $49.22 | $50.00 | $35.48 | 297,150 |
| 2018-04-26 | $49.94 | $50.51 | $49.70 | $49.87 | $35.39 | 266,000 |
| 2018-04-25 | $50.36 | $50.55 | $49.81 | $50.15 | $35.59 | 316,140 |
| 2018-04-24 | $50.00 | $50.80 | $49.55 | $50.76 | $36.02 | 302,080 |
| 2018-04-23 | $49.81 | $50.14 | $48.50 | $50.00 | $35.48 | 470,970 |
| 2018-04-20 | $50.58 | $50.75 | $49.40 | $49.91 | $35.42 | 514,690 |
| 2018-04-19 | $50.60 | $50.76 | $49.85 | $50.23 | $35.64 | 340,470 |
| 2018-04-18 | $50.57 | $50.74 | $49.60 | $50.61 | $35.91 | 393,020 |
| 2018-04-17 | $50.25 | $51.02 | $49.95 | $50.20 | $35.62 | 437,960 |
| 2018-04-16 | $50.35 | $50.58 | $49.60 | $50.19 | $35.62 | 369,860 |
| 2018-04-13 | $51.15 | $51.20 | $50.40 | $50.51 | $35.84 | 309,900 |
| 2018-04-12 | $50.50 | $51.35 | $50.50 | $50.77 | $36.03 | 350,000 |
| 2018-04-11 | $50.32 | $51.46 | $50.32 | $51.11 | $36.27 | 561,100 |
| 2018-04-10 | $53.09 | $53.09 | $50.20 | $50.42 | $35.78 | 1,102,210 |
| 2018-04-09 | $52.46 | $53.89 | $52.12 | $53.73 | $38.13 | 433,660 |
| 2018-04-06 | $53.10 | $53.10 | $53.10 | $53.10 | $37.68 | 0 |
| 2018-04-05 | $53.10 | $53.10 | $53.10 | $53.10 | $37.68 | 0 |
| 2018-04-04 | $53.50 | $54.20 | $53.04 | $53.10 | $37.68 | 521,860 |
| 2018-04-03 | $54.00 | $54.00 | $52.91 | $53.55 | $38.00 | 695,660 |
| 2018-04-02 | $54.21 | $56.50 | $53.95 | $54.94 | $38.99 | 1,463,220 |
| 2018-03-30 | $53.44 | $54.79 | $53.43 | $54.28 | $38.52 | 820,330 |
| 2018-03-29 | $55.00 | $56.32 | $53.50 | $53.92 | $38.26 | 1,220,290 |
| 2018-03-28 | $52.00 | $54.90 | $51.50 | $54.90 | $38.96 | 1,788,490 |
| 2018-03-27 | $50.39 | $53.80 | $50.39 | $52.87 | $37.52 | 936,140 |
| 2018-03-26 | $49.88 | $50.68 | $48.20 | $50.45 | $35.80 | 339,100 |
| 2018-03-23 | $50.67 | $51.27 | $49.08 | $50.06 | $35.52 | 641,390 |
| 2018-03-22 | $51.52 | $52.08 | $51.07 | $51.82 | $36.77 | 332,900 |
| 2018-03-21 | $52.18 | $52.70 | $51.20 | $51.69 | $36.68 | 423,550 |
| 2018-03-20 | $52.10 | $53.33 | $51.91 | $52.19 | $37.03 | 473,260 |
| 2018-03-19 | $50.20 | $52.99 | $50.20 | $52.66 | $37.37 | 704,490 |
| 2018-03-16 | $50.60 | $51.00 | $50.16 | $50.18 | $35.61 | 325,800 |
| 2018-03-15 | $51.23 | $52.13 | $49.84 | $50.66 | $35.95 | 707,970 |
| 2018-03-14 | $53.36 | $53.40 | $52.01 | $52.14 | $37.00 | 436,190 |
| 2018-03-13 | $53.37 | $53.79 | $53.00 | $53.32 | $37.84 | 567,210 |
| 2018-03-12 | $54.00 | $54.30 | $53.42 | $53.60 | $38.04 | 815,300 |
| 2018-03-09 | $52.10 | $54.52 | $51.81 | $53.57 | $38.01 | 1,093,910 |
| 2018-03-08 | $52.13 | $52.58 | $51.52 | $51.86 | $36.80 | 402,460 |
| 2018-03-07 | $52.95 | $53.24 | $52.36 | $52.40 | $37.18 | 308,610 |
| 2018-03-06 | $52.42 | $53.48 | $52.42 | $52.88 | $37.52 | 424,500 |
| 2018-03-05 | $53.90 | $53.90 | $52.02 | $52.42 | $37.20 | 450,100 |
| 2018-03-02 | $53.19 | $54.10 | $53.11 | $53.37 | $37.87 | 568,710 |
| 2018-03-01 | $53.05 | $54.12 | $52.50 | $53.62 | $38.05 | 697,650 |
| 2018-02-28 | $54.00 | $54.00 | $52.80 | $53.40 | $37.89 | 935,950 |
| 2018-02-27 | $50.90 | $54.57 | $50.90 | $53.92 | $38.26 | 1,492,370 |
| 2018-02-26 | $50.11 | $51.40 | $50.11 | $50.90 | $36.12 | 626,230 |
| 2018-02-23 | $49.52 | $51.98 | $49.52 | $50.00 | $35.48 | 523,430 |
| 2018-02-22 | $49.90 | $50.13 | $49.52 | $49.95 | $35.45 | 273,430 |
| 2018-02-21 | $49.93 | $49.93 | $49.93 | $49.93 | $35.43 | 0 |
| 2018-02-20 | $49.93 | $49.93 | $49.93 | $49.93 | $35.43 | 0 |
| 2018-02-19 | $49.93 | $49.93 | $49.93 | $49.93 | $35.43 | 0 |
| 2018-02-16 | $49.93 | $49.93 | $49.93 | $49.93 | $35.43 | 0 |
| 2018-02-15 | $49.93 | $49.93 | $49.93 | $49.93 | $35.43 | 0 |
| 2018-02-14 | $49.49 | $49.99 | $49.49 | $49.93 | $35.43 | 221,110 |
| 2018-02-13 | $49.97 | $50.00 | $49.54 | $49.98 | $35.47 | 494,000 |
| 2018-02-12 | $48.88 | $49.98 | $48.88 | $49.97 | $35.46 | 730,730 |
| 2018-02-09 | $49.11 | $49.98 | $44.90 | $49.93 | $35.43 | 1,514,140 |
| 2018-02-08 | $49.70 | $49.95 | $49.56 | $49.89 | $35.40 | 419,110 |
| 2018-02-07 | $49.88 | $50.40 | $49.32 | $49.90 | $35.41 | 399,280 |
| 2018-02-06 | $49.39 | $50.00 | $49.00 | $49.90 | $35.41 | 965,800 |
| 2018-02-05 | $49.79 | $50.08 | $49.06 | $50.08 | $35.54 | 668,650 |
| 2018-02-02 | $49.70 | $50.08 | $49.05 | $50.00 | $35.48 | 362,200 |
| 2018-02-01 | $49.90 | $50.15 | $48.85 | $50.10 | $35.55 | 897,610 |
| 2018-01-31 | $49.55 | $49.98 | $48.86 | $49.95 | $35.45 | 844,580 |
| 2018-01-30 | $49.58 | $50.07 | $49.11 | $50.02 | $35.50 | 589,000 |
| 2018-01-29 | $50.38 | $50.70 | $48.52 | $50.05 | $35.52 | 770,640 |
| 2018-01-26 | $51.85 | $52.45 | $50.45 | $50.46 | $35.81 | 900,810 |
| 2018-01-25 | $50.89 | $54.95 | $50.88 | $51.80 | $36.76 | 2,072,350 |
| 2018-01-24 | $49.82 | $50.98 | $49.73 | $50.89 | $36.11 | 445,640 |
| 2018-01-23 | $49.82 | $50.25 | $49.82 | $50.07 | $35.53 | 183,800 |
| 2018-01-22 | $49.95 | $50.39 | $49.01 | $50.32 | $35.71 | 342,440 |
| 2018-01-19 | $50.00 | $50.68 | $49.67 | $50.04 | $35.51 | 432,100 |
| 2018-01-18 | $50.18 | $50.20 | $49.73 | $50.00 | $35.48 | 358,990 |
| 2018-01-17 | $49.73 | $50.49 | $49.52 | $50.23 | $35.64 | 437,600 |
| 2018-01-16 | $49.65 | $50.16 | $49.13 | $50.10 | $35.55 | 312,900 |
| 2018-01-15 | $49.56 | $50.50 | $48.81 | $50.00 | $35.48 | 501,630 |
| 2018-01-12 | $50.74 | $51.77 | $50.40 | $50.55 | $35.87 | 339,200 |
| 2018-01-11 | $50.00 | $50.71 | $49.60 | $50.60 | $35.91 | 309,500 |
| 2018-01-10 | $50.59 | $50.59 | $49.60 | $50.06 | $35.52 | 337,730 |
| 2018-01-09 | $50.80 | $51.18 | $50.48 | $50.60 | $35.91 | 190,500 |
| 2018-01-08 | $51.49 | $51.49 | $50.51 | $50.79 | $36.04 | 321,350 |
| 2018-01-05 | $52.00 | $52.22 | $51.68 | $51.77 | $36.74 | 250,550 |
| 2018-01-04 | $52.02 | $52.39 | $51.80 | $52.11 | $36.98 | 302,600 |
| 2018-01-03 | $52.33 | $53.00 | $52.22 | $52.30 | $37.11 | 359,800 |
| 2018-01-02 | $52.46 | $52.88 | $51.61 | $52.74 | $37.43 | 367,500 |
| 2018-01-01 | $52.30 | $52.30 | $52.30 | $52.30 | $37.11 | 0 |
| 2017-12-29 | $53.00 | $53.00 | $51.80 | $52.30 | $37.11 | 330,900 |
| 2017-12-28 | $51.39 | $52.79 | $51.06 | $52.47 | $37.23 | 603,900 |
| 2017-12-27 | $51.02 | $53.47 | $50.56 | $51.82 | $36.77 | 1,035,910 |
| 2017-12-26 | $49.95 | $51.49 | $49.73 | $51.07 | $36.24 | 446,270 |
| 2017-12-25 | $50.02 | $50.08 | $49.40 | $50.00 | $35.48 | 298,920 |
| 2017-12-22 | $49.99 | $50.25 | $49.66 | $50.07 | $35.53 | 315,040 |
| 2017-12-21 | $49.97 | $50.04 | $48.51 | $50.01 | $35.49 | 339,630 |
| 2017-12-20 | $50.32 | $50.33 | $49.70 | $50.00 | $35.48 | 291,300 |
| 2017-12-19 | $49.97 | $50.46 | $49.70 | $50.39 | $35.76 | 319,500 |
| 2017-12-18 | $50.01 | $50.50 | $49.48 | $50.01 | $35.49 | 316,930 |
| 2017-12-15 | $49.70 | $50.11 | $49.36 | $50.10 | $35.55 | 338,800 |
| 2017-12-14 | $50.15 | $50.15 | $49.15 | $50.02 | $35.50 | 275,600 |
| 2017-12-13 | $49.95 | $50.30 | $49.67 | $50.15 | $35.59 | 218,900 |
| 2017-12-12 | $51.02 | $51.02 | $49.61 | $50.04 | $35.51 | 493,130 |
| 2017-12-11 | $50.50 | $51.75 | $50.50 | $51.01 | $36.20 | 490,800 |
| 2017-12-08 | $49.81 | $50.90 | $49.80 | $50.47 | $35.81 | 443,150 |
| 2017-12-07 | $50.40 | $50.78 | $50.08 | $50.15 | $35.59 | 255,400 |
| 2017-12-06 | $49.30 | $50.67 | $49.30 | $50.40 | $35.76 | 453,470 |
| 2017-12-05 | $49.10 | $50.15 | $48.10 | $50.08 | $35.54 | 796,390 |
| 2017-12-04 | $50.96 | $50.96 | $45.86 | $50.10 | $35.55 | 1,013,310 |
| 2017-12-01 | $50.08 | $51.45 | $50.05 | $50.96 | $36.16 | 471,000 |
| 2017-11-30 | $50.30 | $51.16 | $50.06 | $50.52 | $35.85 | 443,400 |
| 2017-11-29 | $50.87 | $51.39 | $50.30 | $50.30 | $35.69 | 583,440 |
| 2017-11-28 | $49.99 | $51.44 | $49.62 | $51.27 | $36.38 | 778,430 |
| 2017-11-27 | $49.75 | $50.15 | $49.05 | $50.08 | $35.54 | 744,590 |
| 2017-11-24 | $49.15 | $50.20 | $48.01 | $50.20 | $35.62 | 776,280 |
| 2017-11-23 | $49.72 | $53.00 | $49.50 | $50.00 | $35.48 | 1,154,500 |
| 2017-11-22 | $49.40 | $51.19 | $49.22 | $50.18 | $35.61 | 532,780 |
| 2017-11-21 | $50.15 | $50.90 | $49.80 | $50.05 | $35.52 | 513,270 |
| 2017-11-20 | $49.20 | $51.19 | $46.71 | $50.90 | $36.12 | 1,026,330 |
| 2017-11-17 | $53.09 | $53.69 | $48.48 | $49.85 | $35.37 | 1,764,690 |
| 2017-11-16 | $54.27 | $54.76 | $53.03 | $53.09 | $37.67 | 756,910 |
| 2017-11-15 | $53.85 | $54.89 | $53.82 | $54.38 | $38.59 | 821,580 |
| 2017-11-14 | $53.60 | $54.65 | $53.14 | $53.82 | $38.19 | 703,670 |
| 2017-11-13 | $55.29 | $55.90 | $53.86 | $53.93 | $38.27 | 1,084,400 |
| 2017-11-10 | $55.79 | $56.28 | $55.45 | $55.62 | $39.47 | 780,540 |
| 2017-11-09 | $55.80 | $56.78 | $55.42 | $56.10 | $39.81 | 911,910 |
| 2017-11-08 | $55.80 | $56.86 | $55.20 | $55.90 | $39.67 | 1,094,700 |
| 2017-11-07 | $55.10 | $56.45 | $54.59 | $56.01 | $39.75 | 1,242,900 |
| 2017-11-06 | $53.20 | $56.50 | $52.81 | $55.76 | $39.57 | 2,160,620 |
| 2017-11-03 | $53.02 | $53.46 | $52.08 | $53.30 | $37.82 | 1,190,230 |
| 2017-11-02 | $55.12 | $55.40 | $53.20 | $53.30 | $37.82 | 1,395,490 |
| 2017-11-01 | $54.10 | $55.83 | $54.09 | $55.41 | $39.32 | 1,178,690 |
| 2017-10-31 | $53.79 | $54.65 | $53.61 | $54.41 | $38.61 | 916,160 |
| 2017-10-30 | $58.33 | $58.80 | $53.25 | $54.00 | $38.32 | 2,134,320 |
| 2017-10-27 | $60.29 | $60.29 | $59.00 | $59.01 | $41.87 | 1,237,910 |
| 2017-10-26 | $60.05 | $60.45 | $58.50 | $60.30 | $42.79 | 2,916,300 |
| 2017-10-25 | $61.50 | $61.77 | $59.81 | $60.26 | $42.76 | 2,133,610 |
| 2017-10-24 | $63.57 | $63.60 | $60.61 | $61.36 | $43.54 | 3,080,050 |
| 2017-10-23 | $59.12 | $65.03 | $58.41 | $65.01 | $46.13 | 5,883,580 |
| 2017-10-20 | $58.10 | $59.36 | $58.09 | $59.12 | $41.95 | 765,120 |
| 2017-10-19 | $58.01 | $58.61 | $57.02 | $58.10 | $41.23 | 1,230,800 |
| 2017-10-18 | $61.50 | $61.99 | $58.05 | $58.60 | $41.58 | 1,423,210 |
| 2017-10-17 | $61.50 | $61.50 | $61.00 | $61.12 | $43.37 | 813,810 |
| 2017-10-16 | $64.00 | $64.30 | $60.90 | $61.31 | $43.51 | 2,098,210 |
| 2017-10-13 | $65.65 | $67.67 | $65.10 | $66.01 | $46.84 | 1,572,240 |
| 2017-10-12 | $65.57 | $68.38 | $65.40 | $66.10 | $46.91 | 2,450,840 |
| 2017-10-11 | $66.49 | $66.49 | $64.89 | $65.13 | $46.22 | 891,600 |
| 2017-10-10 | $63.51 | $66.50 | $63.51 | $66.46 | $47.16 | 1,326,050 |
| 2017-10-09 | $63.50 | $64.00 | $63.24 | $63.68 | $45.19 | 723,060 |
| 2017-10-06 | $62.87 | $62.87 | $62.87 | $62.87 | $44.61 | 0 |
| 2017-10-05 | $62.87 | $62.87 | $62.87 | $62.87 | $44.61 | 0 |
| 2017-10-04 | $62.87 | $62.87 | $62.87 | $62.87 | $44.61 | 0 |
| 2017-10-03 | $62.87 | $62.87 | $62.87 | $62.87 | $44.61 | 0 |
| 2017-10-02 | $62.87 | $62.87 | $62.87 | $62.87 | $44.61 | 0 |
| 2017-09-29 | $62.78 | $63.49 | $62.19 | $62.87 | $44.61 | 652,050 |
| 2017-09-28 | $63.65 | $63.95 | $62.10 | $62.10 | $44.07 | 898,800 |
| 2017-09-27 | $63.50 | $64.29 | $62.75 | $63.84 | $45.30 | 854,790 |
| 2017-09-26 | $66.71 | $67.20 | $63.00 | $63.52 | $45.07 | 1,975,590 |
| 2017-09-25 | $67.89 | $69.50 | $66.88 | $67.05 | $47.58 | 1,637,960 |
| 2017-09-22 | $66.27 | $68.19 | $65.52 | $67.85 | $48.15 | 1,381,090 |
| 2017-09-21 | $66.22 | $68.28 | $66.03 | $66.58 | $47.25 | 1,577,940 |
| 2017-09-20 | $66.24 | $66.67 | $65.30 | $66.18 | $46.96 | 1,189,200 |
| 2017-09-19 | $67.50 | $68.18 | $66.22 | $66.50 | $47.19 | 1,030,250 |
| 2017-09-18 | $66.12 | $68.70 | $66.12 | $67.66 | $48.01 | 1,459,090 |
| 2017-09-15 | $66.26 | $66.86 | $65.88 | $66.37 | $47.10 | 766,860 |
| 2017-09-14 | $67.20 | $67.58 | $66.16 | $66.26 | $47.02 | 1,072,470 |
| 2017-09-13 | $66.64 | $67.80 | $66.36 | $67.04 | $47.57 | 1,040,520 |
| 2017-09-12 | $67.82 | $68.50 | $65.86 | $66.62 | $47.27 | 1,846,380 |
| 2017-09-11 | $67.46 | $69.52 | $67.34 | $68.29 | $48.46 | 1,915,940 |
| 2017-09-08 | $70.50 | $70.50 | $67.31 | $67.47 | $47.88 | 3,452,080 |
| 2017-09-07 | $64.70 | $71.18 | $64.45 | $70.66 | $50.14 | 5,496,840 |
| 2017-09-06 | $63.82 | $64.80 | $63.10 | $64.71 | $45.92 | 1,273,210 |
| 2017-09-05 | $63.41 | $64.48 | $63.33 | $63.82 | $45.29 | 1,193,300 |
| 2017-09-04 | $64.60 | $65.50 | $63.71 | $63.71 | $45.21 | 1,711,920 |
| 2017-09-01 | $64.32 | $65.50 | $63.18 | $64.76 | $45.95 | 2,202,310 |
| 2017-08-31 | $61.30 | $64.29 | $61.30 | $63.79 | $45.27 | 2,226,340 |
| 2017-08-30 | $62.30 | $63.18 | $61.31 | $61.36 | $43.54 | 1,234,010 |
| 2017-08-29 | $62.78 | $63.80 | $61.67 | $62.70 | $44.49 | 1,625,740 |
| 2017-08-28 | $62.40 | $64.40 | $62.40 | $63.62 | $45.15 | 1,476,920 |
| 2017-08-25 | $61.08 | $62.79 | $61.01 | $62.25 | $44.17 | 1,043,840 |
| 2017-08-24 | $61.90 | $62.89 | $61.37 | $61.53 | $43.66 | 923,230 |
| 2017-08-23 | $62.21 | $63.24 | $61.31 | $62.45 | $44.32 | 1,209,180 |
| 2017-08-22 | $63.87 | $64.10 | $62.11 | $62.20 | $44.14 | 1,434,500 |
| 2017-08-21 | $62.28 | $64.98 | $61.58 | $64.00 | $45.42 | 2,175,600 |
| 2017-08-18 | $61.72 | $62.80 | $60.32 | $62.30 | $44.21 | 1,721,530 |
| 2017-08-17 | $60.60 | $62.97 | $60.37 | $61.73 | $43.80 | 2,250,820 |
| 2017-08-16 | $58.82 | $61.50 | $58.46 | $60.89 | $43.21 | 2,064,310 |
| 2017-08-15 | $58.65 | $59.07 | $58.26 | $58.62 | $41.60 | 948,050 |
| 2017-08-14 | $57.12 | $58.67 | $57.00 | $58.47 | $41.49 | 1,011,960 |
| 2017-08-11 | $57.27 | $57.96 | $56.85 | $57.22 | $40.60 | 865,200 |
| 2017-08-10 | $57.85 | $58.28 | $57.01 | $57.45 | $40.77 | 853,710 |
| 2017-08-09 | $57.50 | $58.80 | $57.23 | $58.04 | $41.19 | 1,063,980 |
| 2017-08-08 | $57.49 | $57.74 | $56.70 | $57.50 | $40.80 | 806,360 |
| 2017-08-07 | $57.02 | $57.94 | $57.01 | $57.50 | $40.80 | 601,010 |
| 2017-08-04 | $58.21 | $58.69 | $57.17 | $57.21 | $40.60 | 853,380 |
| 2017-08-03 | $57.50 | $59.25 | $57.00 | $58.20 | $41.30 | 922,500 |
| 2017-08-02 | $60.14 | $60.25 | $57.80 | $57.80 | $41.02 | 1,292,010 |
| 2017-08-01 | $60.65 | $61.26 | $59.72 | $60.14 | $42.68 | 918,820 |
| 2017-07-31 | $61.35 | $61.35 | $60.21 | $60.26 | $42.76 | 930,240 |
| 2017-07-28 | $62.48 | $62.65 | $61.33 | $61.33 | $43.52 | 1,402,540 |
| 2017-07-27 | $60.60 | $63.00 | $59.51 | $62.65 | $44.46 | 2,425,780 |
| 2017-07-26 | $60.90 | $62.40 | $60.38 | $61.00 | $43.29 | 1,467,170 |
| 2017-07-25 | $59.92 | $60.97 | $59.10 | $60.94 | $43.24 | 1,868,290 |
| 2017-07-24 | $60.20 | $61.10 | $56.57 | $60.97 | $43.27 | 2,860,010 |
| 2017-07-21 | $61.40 | $62.00 | $59.82 | $60.92 | $43.23 | 1,758,790 |
| 2017-07-20 | $60.65 | $61.37 | $59.65 | $61.10 | $43.36 | 2,511,400 |
| 2017-07-19 | $60.85 | $61.38 | $59.20 | $61.02 | $43.30 | 2,147,800 |
| 2017-07-18 | $59.25 | $61.90 | $59.01 | $61.12 | $43.37 | 2,373,190 |
| 2017-07-17 | $67.21 | $68.55 | $61.20 | $61.66 | $43.76 | 2,873,660 |
| 2017-07-14 | $72.84 | $72.86 | $67.70 | $67.77 | $48.09 | 3,828,900 |
| 2017-07-13 | $74.33 | $77.59 | $74.33 | $75.15 | $53.33 | 4,706,000 |
| 2017-07-12 | $82.59 | $82.59 | $82.59 | $82.59 | $58.61 | 131,400 |
| 2017-07-11 | $91.77 | $91.77 | $91.77 | $91.77 | $65.12 | 46,000 |
| 2017-07-10 | $101.97 | $101.97 | $101.97 | $101.97 | $72.36 | 37,300 |
| 2017-07-07 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-07-06 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-07-05 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-07-04 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-07-03 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-30 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-29 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-28 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-27 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-26 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-23 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-22 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-21 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-20 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-19 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-16 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-15 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-14 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-13 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-12 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-09 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-08 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-07 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-06 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-05 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-02 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-06-01 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-05-31 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-05-30 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-05-29 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-05-26 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-05-25 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-05-24 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-05-23 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-05-22 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-05-19 | $113.46 | $113.46 | $113.46 | $113.46 | $80.51 | 0 |
| 2017-05-18 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-17 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-16 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-15 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-12 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-11 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-10 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-09 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-08 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-05 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-04 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-03 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-02 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-05-01 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-28 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-27 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-26 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-25 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-24 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-21 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-20 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-19 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-18 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-17 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-14 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-13 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-12 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-11 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-10 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-07 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-06 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-05 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-04 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-04-03 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-31 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-30 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-29 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-28 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-27 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-24 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-23 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-22 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-21 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-20 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-17 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-16 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-15 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-14 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-13 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-10 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-09 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-08 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-07 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-06 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-03 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-02 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-03-01 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-28 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-27 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-24 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-23 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-22 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-21 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-20 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-17 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-16 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-15 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-14 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-13 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-10 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-09 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-08 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-07 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-06 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-03 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-02 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-02-01 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-31 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-30 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-27 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-26 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-25 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-24 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-23 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-20 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-19 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-18 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-17 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-16 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-13 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-12 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-11 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-10 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-09 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-06 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-05 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-04 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-03 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2017-01-02 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-30 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-29 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-28 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-27 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-26 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-23 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-22 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-21 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-20 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-19 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-16 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-15 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-14 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-13 | $113.46 | $113.46 | $113.46 | $113.46 | $80.39 | 0 |
| 2016-12-12 | $125.00 | $125.00 | $113.46 | $113.46 | $80.39 | 1,910,780 |
| 2016-12-09 | $125.11 | $127.66 | $124.50 | $126.07 | $89.33 | 1,053,920 |
| 2016-12-08 | $127.30 | $127.77 | $125.00 | $125.11 | $88.65 | 751,980 |
| 2016-12-07 | $127.23 | $127.44 | $125.00 | $127.22 | $90.14 | 788,880 |
| 2016-12-06 | $127.73 | $128.50 | $126.67 | $126.73 | $89.80 | 519,930 |
| 2016-12-05 | $127.00 | $128.80 | $126.00 | $126.88 | $89.90 | 923,100 |
| 2016-12-02 | $135.60 | $136.00 | $127.00 | $127.72 | $90.50 | 1,848,070 |
| 2016-12-01 | $136.35 | $136.74 | $135.00 | $135.21 | $95.80 | 705,480 |
| 2016-11-30 | $135.00 | $136.88 | $134.52 | $136.19 | $96.50 | 988,550 |
| 2016-11-29 | $137.90 | $138.99 | $135.20 | $135.28 | $95.85 | 1,091,550 |
| 2016-11-28 | $141.64 | $141.88 | $137.00 | $137.33 | $97.31 | 1,200,200 |
| 2016-11-25 | $138.92 | $141.63 | $136.02 | $141.55 | $100.30 | 1,799,030 |
| 2016-11-24 | $140.87 | $142.97 | $138.78 | $139.65 | $98.95 | 1,436,300 |
| 2016-11-23 | $141.98 | $143.00 | $139.51 | $140.95 | $99.87 | 2,018,460 |
| 2016-11-22 | $144.00 | $147.68 | $142.10 | $142.35 | $100.86 | 2,995,270 |
| 2016-11-21 | $137.82 | $142.95 | $137.82 | $142.01 | $100.62 | 2,336,390 |
| 2016-11-18 | $136.98 | $140.25 | $136.80 | $137.83 | $97.66 | 1,813,660 |
| 2016-11-17 | $135.50 | $136.63 | $134.16 | $135.38 | $95.92 | 1,033,350 |
| 2016-11-16 | $139.60 | $140.50 | $135.81 | $135.98 | $96.35 | 1,268,470 |
| 2016-11-15 | $141.49 | $141.50 | $137.18 | $139.61 | $98.92 | 1,405,730 |
| 2016-11-14 | $140.19 | $142.99 | $139.05 | $141.35 | $100.15 | 1,567,020 |
| 2016-11-11 | $140.00 | $140.90 | $137.60 | $140.19 | $99.33 | 1,939,880 |
| 2016-11-10 | $134.60 | $145.76 | $134.60 | $140.05 | $99.23 | 3,609,380 |
| 2016-11-09 | $133.00 | $134.52 | $130.00 | $133.26 | $94.42 | 1,655,140 |
| 2016-11-08 | $132.86 | $133.88 | $131.66 | $132.86 | $94.14 | 849,090 |
| 2016-11-07 | $133.99 | $134.97 | $131.92 | $132.25 | $93.71 | 1,152,800 |
| 2016-11-04 | $131.79 | $135.00 | $131.30 | $133.93 | $94.90 | 1,632,540 |
| 2016-11-03 | $130.00 | $133.58 | $129.01 | $131.79 | $93.38 | 1,806,180 |
| 2016-11-02 | $130.37 | $132.50 | $130.00 | $130.05 | $92.15 | 1,336,580 |
| 2016-11-01 | $127.49 | $130.98 | $126.92 | $130.46 | $92.44 | 1,260,100 |
| 2016-10-31 | $128.94 | $128.94 | $126.20 | $126.81 | $89.85 | 0 |
| 2016-10-28 | $133.30 | $133.40 | $129.70 | $129.70 | $91.90 | 1,270,770 |
| 2016-10-27 | $133.09 | $134.50 | $131.30 | $132.70 | $94.03 | 1,012,970 |
| 2016-10-26 | $134.59 | $134.90 | $132.25 | $133.15 | $94.34 | 1,281,450 |
| 2016-10-25 | $132.27 | $136.20 | $132.18 | $134.79 | $95.51 | 2,232,630 |
| 2016-10-24 | $130.90 | $131.87 | $129.19 | $131.87 | $93.44 | 1,166,970 |
| 2016-10-21 | $129.15 | $132.00 | $129.00 | $131.16 | $92.93 | 1,315,580 |
| 2016-10-20 | $130.90 | $131.78 | $129.00 | $129.76 | $91.94 | 1,012,340 |
| 2016-10-19 | $129.49 | $131.78 | $129.08 | $131.04 | $92.85 | 1,462,110 |
| 2016-10-18 | $127.15 | $129.80 | $127.08 | $129.58 | $91.81 | 1,033,970 |
| 2016-10-17 | $131.00 | $131.99 | $127.30 | $127.35 | $90.23 | 1,231,510 |
| 2016-10-14 | $130.51 | $132.25 | $130.50 | $131.56 | $93.22 | 873,620 |
| 2016-10-13 | $132.00 | $132.85 | $130.58 | $131.21 | $92.97 | 913,960 |
| 2016-10-12 | $130.30 | $133.97 | $130.30 | $132.54 | $93.91 | 1,423,590 |
| 2016-10-11 | $133.00 | $134.07 | $131.20 | $131.95 | $93.49 | 1,154,190 |
| 2016-10-10 | $126.98 | $134.00 | $126.13 | $133.43 | $94.54 | 1,897,370 |
| 2016-10-07 | $125.17 | $125.17 | $125.17 | $125.17 | $88.69 | 0 |
| 2016-10-06 | $125.17 | $125.17 | $125.17 | $125.17 | $88.69 | 0 |
| 2016-10-05 | $125.17 | $125.17 | $125.17 | $125.17 | $88.69 | 0 |
| 2016-10-04 | $125.17 | $125.17 | $125.17 | $125.17 | $88.69 | 0 |
| 2016-10-03 | $125.17 | $125.17 | $125.17 | $125.17 | $88.69 | 0 |
| 2016-09-30 | $126.33 | $126.98 | $124.96 | $125.17 | $88.69 | 872,460 |
| 2016-09-29 | $126.32 | $128.50 | $126.01 | $126.51 | $89.64 | 1,048,600 |
| 2016-09-28 | $127.00 | $127.46 | $126.12 | $126.34 | $89.52 | 746,210 |
| 2016-09-27 | $124.50 | $127.63 | $124.10 | $127.55 | $90.38 | 982,950 |
| 2016-09-26 | $129.70 | $129.80 | $125.00 | $125.06 | $88.61 | 1,846,550 |
| 2016-09-23 | $135.10 | $135.28 | $130.50 | $130.96 | $92.79 | 1,311,430 |
| 2016-09-22 | $135.60 | $136.33 | $133.93 | $134.78 | $95.50 | 1,200,310 |
| 2016-09-21 | $134.55 | $135.88 | $133.03 | $134.90 | $95.58 | 1,156,930 |
| 2016-09-20 | $134.60 | $135.85 | $133.77 | $134.16 | $95.06 | 845,490 |
| 2016-09-19 | $133.39 | $134.87 | $133.12 | $134.11 | $95.02 | 760,430 |
| 2016-09-16 | $133.39 | $133.39 | $133.39 | $133.39 | $94.51 | 0 |
| 2016-09-15 | $133.39 | $133.39 | $133.39 | $133.39 | $94.51 | 0 |
| 2016-09-14 | $132.60 | $134.97 | $132.01 | $133.39 | $94.51 | 932,120 |
| 2016-09-13 | $134.40 | $134.95 | $131.60 | $133.39 | $94.51 | 1,134,460 |
| 2016-09-12 | $133.80 | $136.33 | $132.62 | $132.93 | $94.19 | 1,557,610 |
| 2016-09-09 | $140.21 | $140.42 | $136.82 | $137.50 | $97.43 | 1,930,850 |
| 2016-09-08 | $142.61 | $144.89 | $137.80 | $140.21 | $99.35 | 2,687,760 |
| 2016-09-07 | $151.30 | $151.43 | $141.50 | $142.67 | $101.09 | 3,644,570 |
| 2016-09-06 | $146.20 | $152.10 | $143.89 | $151.43 | $107.30 | 3,763,820 |
| 2016-09-05 | $145.80 | $147.50 | $143.03 | $145.98 | $103.44 | 1,972,140 |
| 2016-09-02 | $145.40 | $147.44 | $141.79 | $145.85 | $103.34 | 2,749,690 |
| 2016-09-01 | $149.00 | $149.98 | $146.88 | $147.00 | $104.16 | 2,490,710 |
| 2016-08-31 | $140.00 | $149.65 | $140.00 | $149.00 | $105.57 | 3,528,780 |
| 2016-08-30 | $139.50 | $141.96 | $138.93 | $141.00 | $99.91 | 1,456,250 |
| 2016-08-29 | $139.00 | $140.93 | $138.00 | $138.60 | $98.21 | 1,188,300 |
| 2016-08-26 | $143.01 | $143.88 | $140.05 | $140.05 | $99.23 | 1,833,340 |
| 2016-08-25 | $142.70 | $143.58 | $138.16 | $142.66 | $101.08 | 2,146,040 |
| 2016-08-24 | $145.69 | $147.87 | $141.22 | $143.80 | $101.89 | 3,340,720 |
| 2016-08-23 | $142.50 | $148.11 | $142.25 | $148.00 | $104.87 | 2,276,300 |
| 2016-08-22 | $150.23 | $151.70 | $142.80 | $142.80 | $101.18 | 2,982,720 |
| 2016-08-19 | $156.47 | $159.98 | $151.50 | $152.00 | $107.70 | 3,586,450 |
| 2016-08-18 | $152.50 | $161.00 | $152.00 | $156.47 | $110.87 | 4,532,330 |
| 2016-08-17 | $148.00 | $154.84 | $147.00 | $153.30 | $108.62 | 3,897,170 |
| 2016-08-16 | $150.00 | $153.88 | $147.13 | $148.50 | $105.22 | 3,746,200 |
| 2016-08-15 | $147.14 | $152.71 | $143.21 | $150.85 | $106.89 | 4,734,880 |
| 2016-08-12 | $138.15 | $148.88 | $138.10 | $146.89 | $104.08 | 4,738,040 |
| 2016-08-11 | $142.01 | $143.96 | $138.00 | $138.00 | $97.78 | 3,227,470 |
| 2016-08-10 | $141.22 | $146.95 | $141.16 | $144.00 | $102.03 | 3,658,210 |
| 2016-08-09 | $138.01 | $142.68 | $138.00 | $142.14 | $100.71 | 3,403,760 |
| 2016-08-08 | $135.00 | $139.20 | $130.50 | $139.18 | $98.62 | 3,141,710 |
| 2016-08-05 | $141.90 | $142.48 | $135.62 | $137.20 | $97.21 | 3,143,420 |
| 2016-08-04 | $141.69 | $147.38 | $141.14 | $142.43 | $100.92 | 3,503,150 |
| 2016-08-03 | $135.56 | $143.16 | $134.70 | $142.26 | $100.80 | 3,940,770 |
| 2016-08-02 | $136.90 | $137.66 | $134.22 | $136.35 | $96.61 | 2,542,740 |
| 2016-08-01 | $146.01 | $146.50 | $135.00 | $135.00 | $95.66 | 4,759,210 |
| 2016-07-29 | $150.00 | $154.40 | $148.00 | $150.00 | $106.28 | 4,232,550 |
| 2016-07-28 | $149.98 | $151.68 | $143.28 | $148.70 | $105.36 | 4,003,070 |
| 2016-07-27 | $161.10 | $161.94 | $147.30 | $151.15 | $107.10 | 5,943,060 |
| 2016-07-26 | $158.09 | $166.80 | $158.09 | $162.63 | $115.23 | 5,337,170 |
| 2016-07-25 | $159.10 | $165.99 | $153.31 | $158.65 | $112.41 | 5,521,180 |
| 2016-07-22 | $167.50 | $172.00 | $157.77 | $162.99 | $115.49 | 8,337,500 |
| 2016-07-21 | $190.42 | $190.70 | $173.70 | $173.80 | $123.15 | 14,678,220 |
| 2016-07-20 | $177.94 | $177.94 | $177.94 | $177.94 | $126.08 | 411,150 |
| 2016-07-19 | $161.76 | $161.76 | $161.76 | $161.76 | $114.62 | 111,920 |
| 2016-07-18 | $147.05 | $147.05 | $147.05 | $147.05 | $104.19 | 95,040 |
| 2016-07-15 | $133.68 | $133.68 | $133.68 | $133.68 | $94.72 | 110,530 |
| 2016-07-14 | $121.53 | $121.53 | $121.53 | $121.53 | $86.11 | 90,640 |
| 2016-07-13 | $110.48 | $110.48 | $110.48 | $110.48 | $78.28 | 30,860 |
| 2016-07-12 | $100.44 | $100.44 | $100.44 | $100.44 | $71.17 | 72,240 |
| 2016-07-11 | $91.31 | $91.31 | $91.31 | $91.31 | $64.70 | 28,110 |
| 2016-07-08 | $83.01 | $83.01 | $83.01 | $83.01 | $58.82 | 24,620 |
| 2016-07-07 | $75.46 | $75.46 | $75.46 | $75.46 | $53.47 | 15,060 |
| 2016-07-06 | $68.60 | $68.60 | $68.60 | $68.60 | $48.61 | 8,400 |
| 2016-07-05 | $62.36 | $62.36 | $62.36 | $62.36 | $44.19 | 8,300 |
| 2016-07-04 | $56.69 | $56.69 | $56.69 | $56.69 | $40.17 | 6,870 |
| 2016-07-01 | $51.54 | $51.54 | $51.54 | $51.54 | $36.52 | 9,150 |
| 2016-06-30 | $46.85 | $46.85 | $46.85 | $46.85 | $33.20 | 5,700 |
| 2016-06-29 | $42.59 | $42.59 | $42.59 | $42.59 | $30.18 | 1,700 |
| 2016-06-28 | $38.72 | $38.72 | $38.72 | $38.72 | $27.44 | 1,200 |
| 2016-06-27 | $35.20 | $35.20 | $35.20 | $35.20 | $24.94 | 1,500 |
| 2016-06-24 | $26.66 | $32.00 | $26.66 | $32.00 | $22.67 | 12,600 |
Shenzhen Shengxunda Technology Company Ltd (300518) News Headlines
Recent Shenzhen Shengxunda Technology Company Ltd (300518) News
Similar Companies to Shenzhen Shengxunda Technology Company Ltd (300518) 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 | -- | -- | -- |