Beijing Global Safety Technology Company Ltd (300523) Exchange: SHE
Data as of July 17, 2025
$23.52 ($0.21) 0.90%
Beijing Global Safety Technology Company Ltd - Daily Information
Click for more stock information on Beijing Global Safety Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $23.31 |
| Previous Close | $23.52 |
| High | $23.87 |
| Low | $23.11 |
| Adjusted Open | $23.31 |
| Previous Adjusted Close | $23.52 |
| Adjusted High | $23.87 |
| Adjusted Low | $23.11 |
About Beijing Global Safety Technology Company Ltd (300523)
Invest in Beijing Global Safety Technology Company Ltd (300523)
Historical Stock Data for Beijing Global Safety Technology Company Ltd (300523)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $23.31 | $23.87 | $23.11 | $23.52 | $23.52 | 5,685,900 |
| 2025-06-24 | $23.11 | $23.60 | $22.95 | $23.31 | $23.31 | 6,164,560 |
| 2025-06-23 | $22.10 | $23.65 | $22.08 | $23.40 | $23.40 | 7,949,440 |
| 2025-06-20 | $22.90 | $22.90 | $22.29 | $22.34 | $22.34 | 4,082,300 |
| 2025-06-19 | $22.85 | $23.11 | $22.20 | $23.05 | $23.05 | 6,982,500 |
| 2025-06-18 | $22.20 | $23.15 | $22.11 | $23.12 | $23.12 | 9,033,730 |
| 2025-06-17 | $22.70 | $22.75 | $22.01 | $22.34 | $22.34 | 4,454,840 |
| 2025-06-13 | $21.43 | $23.00 | $21.42 | $22.41 | $22.41 | 11,192,140 |
| 2025-06-12 | $21.63 | $21.79 | $21.38 | $21.44 | $21.44 | 2,837,200 |
| 2025-06-11 | $21.93 | $21.99 | $21.63 | $21.76 | $21.76 | 4,044,530 |
| 2025-06-10 | $21.26 | $22.88 | $20.73 | $22.09 | $22.09 | 8,888,370 |
| 2025-06-09 | $21.50 | $21.66 | $21.00 | $21.26 | $21.26 | 3,615,850 |
| 2025-06-06 | $21.75 | $21.82 | $21.42 | $21.43 | $21.43 | 2,375,400 |
| 2025-06-05 | $21.70 | $21.88 | $21.58 | $21.79 | $21.79 | 2,478,720 |
| 2025-06-04 | $21.60 | $21.89 | $21.40 | $21.77 | $21.77 | 2,332,200 |
| 2025-06-03 | $21.50 | $21.76 | $21.28 | $21.52 | $21.52 | 2,708,340 |
| 2025-05-30 | $21.86 | $22.19 | $21.56 | $21.60 | $21.60 | 3,469,700 |
| 2025-05-29 | $21.65 | $22.11 | $21.53 | $21.95 | $21.95 | 3,117,100 |
| 2025-05-28 | $22.49 | $22.49 | $21.58 | $21.63 | $21.63 | 3,202,300 |
| 2025-05-27 | $21.90 | $22.53 | $21.52 | $22.25 | $22.25 | 4,457,200 |
| 2025-05-26 | $21.71 | $22.44 | $21.65 | $22.07 | $22.07 | 4,037,700 |
| 2025-05-23 | $23.00 | $23.00 | $21.72 | $21.90 | $21.90 | 7,992,250 |
| 2025-05-22 | $21.60 | $22.95 | $21.30 | $22.91 | $22.91 | 10,903,190 |
| 2025-05-21 | $21.86 | $22.78 | $21.80 | $21.94 | $21.94 | 11,772,490 |
| 2025-05-20 | $21.03 | $21.42 | $20.86 | $21.13 | $21.13 | 3,044,890 |
| 2025-05-19 | $20.48 | $21.29 | $20.30 | $21.03 | $21.03 | 3,504,840 |
| 2025-05-16 | $20.30 | $20.50 | $20.03 | $20.49 | $20.49 | 1,672,470 |
| 2025-05-15 | $20.87 | $20.88 | $20.22 | $20.35 | $20.35 | 2,445,950 |
| 2025-05-14 | $20.93 | $21.15 | $20.69 | $20.86 | $20.86 | 2,648,900 |
| 2025-05-13 | $21.19 | $21.53 | $20.90 | $20.93 | $20.93 | 3,156,630 |
| 2025-05-12 | $20.96 | $21.38 | $20.80 | $21.05 | $21.05 | 2,598,060 |
| 2025-05-09 | $21.02 | $21.31 | $20.53 | $20.80 | $20.80 | 2,615,200 |
| 2025-05-08 | $20.76 | $21.20 | $20.69 | $21.14 | $21.14 | 2,718,790 |
| 2025-05-07 | $21.15 | $21.35 | $20.71 | $20.93 | $20.93 | 4,221,430 |
| 2025-05-06 | $20.59 | $21.03 | $20.40 | $20.92 | $20.92 | 3,358,000 |
| 2025-04-30 | $19.78 | $20.61 | $19.62 | $20.26 | $20.26 | 3,651,240 |
| 2025-04-29 | $19.22 | $20.01 | $19.00 | $19.75 | $19.75 | 4,631,380 |
| 2025-04-28 | $18.95 | $19.65 | $18.71 | $19.30 | $19.30 | 3,844,850 |
| 2025-04-25 | $19.15 | $19.18 | $18.70 | $18.95 | $18.95 | 1,789,990 |
| 2025-04-24 | $19.49 | $19.49 | $18.66 | $19.03 | $19.03 | 2,565,310 |
| 2025-04-23 | $19.16 | $19.69 | $19.16 | $19.55 | $19.55 | 2,080,000 |
| 2025-04-22 | $19.35 | $19.57 | $19.16 | $19.22 | $19.22 | 2,060,860 |
| 2025-04-21 | $19.00 | $19.68 | $18.80 | $19.43 | $19.43 | 2,741,190 |
| 2025-04-18 | $18.96 | $19.70 | $18.71 | $19.04 | $19.04 | 3,413,400 |
| 2025-04-17 | $18.80 | $19.16 | $18.73 | $18.96 | $18.96 | 1,899,200 |
| 2025-04-16 | $19.25 | $19.30 | $18.57 | $18.95 | $18.95 | 2,520,500 |
| 2025-04-15 | $19.39 | $19.54 | $19.12 | $19.34 | $19.34 | 2,153,500 |
| 2025-04-14 | $19.36 | $19.58 | $19.08 | $19.40 | $19.40 | 2,445,000 |
| 2025-04-11 | $18.76 | $19.35 | $18.76 | $19.08 | $19.08 | 3,031,160 |
| 2025-04-10 | $18.85 | $19.50 | $18.68 | $18.93 | $18.93 | 4,307,510 |
| 2025-04-09 | $18.09 | $18.68 | $16.70 | $18.49 | $18.49 | 6,276,160 |
| 2025-04-08 | $17.56 | $19.00 | $17.56 | $18.30 | $18.30 | 6,204,260 |
| 2025-04-07 | $20.01 | $20.17 | $17.00 | $17.26 | $17.26 | 6,855,800 |
| 2025-04-03 | $20.35 | $21.80 | $20.33 | $21.22 | $21.22 | 5,552,400 |
| 2025-04-02 | $20.60 | $20.85 | $20.51 | $20.63 | $20.63 | 1,295,900 |
| 2025-04-01 | $20.60 | $20.85 | $20.41 | $20.60 | $20.60 | 2,261,650 |
| 2025-03-31 | $20.60 | $20.78 | $20.00 | $20.52 | $20.52 | 2,814,190 |
| 2025-03-28 | $20.99 | $21.25 | $20.66 | $20.71 | $20.71 | 2,466,050 |
| 2025-03-27 | $21.31 | $21.39 | $20.89 | $21.00 | $21.00 | 2,598,250 |
| 2025-03-26 | $21.15 | $21.46 | $21.15 | $21.46 | $21.46 | 2,292,570 |
| 2025-03-25 | $21.50 | $21.50 | $20.88 | $21.24 | $21.24 | 3,408,750 |
| 2025-03-24 | $22.45 | $22.59 | $20.92 | $21.44 | $21.44 | 6,563,600 |
| 2025-03-21 | $23.00 | $23.10 | $22.38 | $22.45 | $22.45 | 4,578,040 |
| 2025-03-20 | $23.80 | $23.80 | $23.04 | $23.08 | $23.08 | 6,566,160 |
| 2025-03-19 | $24.39 | $24.65 | $23.69 | $23.90 | $23.90 | 5,146,670 |
| 2025-03-18 | $25.48 | $25.48 | $24.16 | $24.29 | $24.29 | 6,867,290 |
| 2025-03-17 | $24.65 | $25.35 | $24.08 | $24.99 | $24.99 | 9,074,850 |
| 2025-03-14 | $24.08 | $24.54 | $24.00 | $24.19 | $24.19 | 5,797,060 |
| 2025-03-13 | $25.20 | $25.33 | $23.78 | $24.33 | $24.33 | 8,356,630 |
| 2025-03-12 | $24.97 | $26.17 | $24.77 | $25.33 | $25.33 | 13,450,770 |
| 2025-03-11 | $23.92 | $25.20 | $23.88 | $24.68 | $24.68 | 9,307,720 |
| 2025-03-10 | $25.50 | $25.79 | $24.00 | $24.18 | $24.18 | 14,417,320 |
| 2025-03-07 | $25.18 | $27.44 | $24.69 | $26.33 | $26.33 | 21,257,270 |
| 2025-03-06 | $26.17 | $26.69 | $25.01 | $25.49 | $25.49 | 26,909,450 |
| 2025-03-05 | $21.58 | $25.85 | $21.31 | $25.85 | $25.85 | 20,311,490 |
| 2025-03-04 | $20.92 | $21.62 | $20.90 | $21.54 | $21.54 | 3,503,940 |
| 2025-03-03 | $21.57 | $21.70 | $20.88 | $21.17 | $21.17 | 5,523,730 |
| 2025-02-28 | $22.56 | $22.85 | $21.13 | $21.49 | $21.49 | 6,606,920 |
| 2025-02-27 | $22.90 | $23.06 | $21.99 | $22.79 | $22.79 | 10,849,690 |
| 2025-02-26 | $22.01 | $23.15 | $21.62 | $23.04 | $23.04 | 10,864,580 |
| 2025-02-25 | $21.70 | $22.28 | $21.21 | $21.93 | $21.93 | 4,508,300 |
| 2025-02-24 | $21.99 | $22.39 | $21.60 | $21.94 | $21.94 | 5,177,510 |
| 2025-02-20 | $20.98 | $21.34 | $20.71 | $21.16 | $21.16 | 3,883,620 |
| 2025-02-19 | $20.67 | $21.17 | $20.64 | $21.08 | $21.08 | 4,237,780 |
| 2025-02-18 | $21.88 | $22.15 | $20.54 | $20.65 | $20.65 | 7,042,600 |
| 2025-02-17 | $22.67 | $23.00 | $21.77 | $21.90 | $21.90 | 10,328,550 |
| 2025-02-14 | $21.12 | $22.10 | $20.96 | $21.90 | $21.90 | 6,982,060 |
| 2025-02-13 | $21.49 | $21.51 | $20.70 | $21.17 | $21.17 | 5,459,250 |
| 2025-02-12 | $20.80 | $21.20 | $20.60 | $21.18 | $21.18 | 5,083,600 |
| 2025-02-11 | $21.00 | $21.05 | $20.31 | $20.85 | $20.85 | 5,717,960 |
| 2025-02-10 | $20.08 | $21.10 | $19.80 | $21.10 | $21.10 | 7,356,250 |
| 2025-02-07 | $19.27 | $20.10 | $19.18 | $19.73 | $19.73 | 5,465,510 |
| 2025-02-06 | $18.45 | $19.27 | $18.23 | $19.27 | $19.27 | 4,064,000 |
| 2025-02-05 | $18.00 | $18.73 | $18.00 | $18.58 | $18.58 | 4,014,700 |
| 2025-01-27 | $18.35 | $18.57 | $17.91 | $17.95 | $17.95 | 3,000,600 |
| 2025-01-24 | $17.62 | $18.39 | $17.62 | $18.23 | $18.23 | 3,168,600 |
| 2025-01-23 | $17.59 | $18.31 | $17.57 | $17.72 | $17.72 | 3,640,000 |
| 2025-01-22 | $17.70 | $17.70 | $17.30 | $17.42 | $17.42 | 2,300,830 |
| 2025-01-21 | $18.01 | $18.20 | $17.58 | $17.72 | $17.72 | 2,174,980 |
| 2025-01-20 | $18.25 | $18.31 | $17.90 | $17.93 | $17.93 | 2,014,400 |
| 2025-01-17 | $18.05 | $18.18 | $17.77 | $18.03 | $18.03 | 2,306,000 |
| 2025-01-16 | $18.34 | $18.51 | $17.96 | $18.01 | $18.01 | 3,051,100 |
| 2025-01-15 | $18.30 | $18.40 | $18.01 | $18.12 | $18.12 | 2,790,500 |
| 2025-01-14 | $17.64 | $18.25 | $17.64 | $18.23 | $18.23 | 3,809,730 |
| 2025-01-13 | $17.42 | $17.85 | $16.99 | $17.55 | $17.55 | 2,820,100 |
| 2025-01-09 | $17.51 | $18.27 | $17.51 | $17.97 | $17.97 | 2,705,350 |
| 2025-01-08 | $18.00 | $18.02 | $17.08 | $17.65 | $17.65 | 3,817,900 |
| 2025-01-07 | $17.92 | $18.26 | $17.59 | $18.03 | $18.03 | 3,779,540 |
| 2025-01-06 | $18.01 | $18.24 | $17.32 | $17.88 | $17.88 | 3,280,080 |
| 2025-01-03 | $19.19 | $19.25 | $17.93 | $17.97 | $17.97 | 3,746,660 |
| 2025-01-02 | $19.80 | $19.95 | $18.80 | $19.09 | $19.09 | 3,143,160 |
| 2024-12-31 | $20.45 | $20.55 | $19.77 | $19.79 | $19.79 | 2,260,040 |
| 2024-12-30 | $20.90 | $20.90 | $20.01 | $20.40 | $20.40 | 2,745,850 |
| 2024-12-27 | $20.43 | $21.01 | $20.31 | $20.56 | $20.56 | 2,841,590 |
| 2024-12-26 | $20.43 | $20.99 | $20.29 | $20.48 | $20.48 | 2,880,730 |
| 2024-12-25 | $21.13 | $21.41 | $20.15 | $20.39 | $20.39 | 3,135,140 |
| 2024-12-24 | $21.28 | $21.45 | $20.92 | $21.24 | $21.24 | 2,976,000 |
| 2024-12-23 | $22.28 | $22.39 | $20.95 | $21.00 | $21.00 | 3,561,650 |
| 2024-12-20 | $22.18 | $22.75 | $21.93 | $22.39 | $22.39 | 2,413,830 |
| 2024-12-19 | $21.62 | $22.34 | $21.52 | $22.17 | $22.17 | 3,157,440 |
| 2024-12-18 | $21.60 | $22.35 | $21.11 | $21.95 | $21.95 | 3,443,760 |
| 2024-12-17 | $22.22 | $22.42 | $21.31 | $21.43 | $21.43 | 3,903,200 |
| 2024-12-16 | $22.81 | $23.06 | $22.17 | $22.29 | $22.29 | 3,886,600 |
| 2024-12-13 | $23.73 | $23.74 | $22.63 | $22.70 | $22.70 | 5,668,350 |
| 2024-12-12 | $24.40 | $24.43 | $23.72 | $23.96 | $23.96 | 3,902,580 |
| 2024-12-11 | $24.44 | $24.58 | $23.90 | $24.14 | $24.14 | 4,216,970 |
| 2024-12-10 | $25.28 | $25.50 | $24.42 | $24.46 | $24.46 | 4,949,430 |
| 2024-12-09 | $24.90 | $25.34 | $24.01 | $24.53 | $24.53 | 4,862,560 |
| 2024-12-06 | $25.61 | $25.85 | $24.58 | $25.13 | $25.13 | 7,964,770 |
| 2024-12-05 | $23.84 | $24.63 | $23.80 | $24.61 | $24.61 | 4,014,670 |
| 2024-12-04 | $23.91 | $24.86 | $23.67 | $23.86 | $23.86 | 4,377,320 |
| 2024-12-03 | $24.11 | $24.21 | $23.63 | $23.91 | $23.91 | 3,148,230 |
| 2024-12-02 | $23.76 | $23.98 | $23.52 | $23.98 | $23.98 | 3,391,450 |
| 2024-11-29 | $23.71 | $24.10 | $23.28 | $23.75 | $23.75 | 3,054,360 |
| 2024-11-28 | $23.93 | $24.42 | $23.65 | $23.71 | $23.71 | 2,360,570 |
| 2024-11-27 | $23.31 | $23.97 | $22.73 | $23.92 | $23.92 | 3,521,570 |
| 2024-11-26 | $23.20 | $23.80 | $22.98 | $23.30 | $23.30 | 3,288,890 |
| 2024-11-25 | $24.19 | $24.19 | $22.70 | $23.16 | $23.16 | 4,976,070 |
| 2024-11-22 | $24.78 | $25.35 | $23.82 | $23.87 | $23.87 | 4,126,490 |
| 2024-11-21 | $24.34 | $25.29 | $24.04 | $24.50 | $24.50 | 5,340,360 |
| 2024-11-20 | $24.35 | $24.86 | $24.07 | $24.34 | $24.34 | 3,697,760 |
| 2024-11-19 | $23.99 | $24.35 | $23.45 | $24.34 | $24.34 | 4,627,370 |
| 2024-11-18 | $25.34 | $25.49 | $23.31 | $23.72 | $23.72 | 5,759,680 |
| 2024-11-15 | $26.38 | $26.54 | $25.00 | $25.10 | $25.10 | 7,625,370 |
| 2024-11-14 | $27.67 | $27.97 | $26.29 | $26.40 | $26.40 | 6,107,190 |
| 2024-11-13 | $28.24 | $29.08 | $27.35 | $27.86 | $27.86 | 6,645,830 |
| 2024-11-12 | $29.22 | $29.78 | $27.73 | $28.14 | $28.14 | 7,758,200 |
| 2024-11-11 | $27.10 | $30.40 | $26.51 | $29.09 | $29.09 | 13,302,820 |
| 2024-11-08 | $25.61 | $26.98 | $25.31 | $26.18 | $26.18 | 8,213,210 |
| 2024-11-07 | $25.33 | $25.80 | $24.88 | $25.38 | $25.38 | 4,517,110 |
| 2024-11-06 | $25.93 | $26.21 | $25.00 | $25.55 | $25.55 | 8,211,000 |
| 2024-11-05 | $23.70 | $26.86 | $23.51 | $25.93 | $25.93 | 12,024,430 |
| 2024-11-04 | $22.77 | $23.75 | $22.43 | $23.66 | $23.66 | 5,537,290 |
| 2024-11-01 | $23.30 | $24.13 | $22.40 | $22.65 | $22.65 | 7,995,580 |
| 2024-10-31 | $23.28 | $24.15 | $22.70 | $23.72 | $23.72 | 7,417,540 |
| 2024-10-30 | $21.86 | $23.59 | $21.57 | $23.15 | $23.15 | 8,436,190 |
| 2024-10-29 | $22.84 | $23.09 | $22.00 | $22.09 | $22.09 | 4,917,720 |
| 2024-10-28 | $22.30 | $22.93 | $21.74 | $22.84 | $22.84 | 7,285,540 |
| 2024-10-25 | $21.75 | $22.50 | $21.42 | $21.95 | $21.95 | 6,624,150 |
| 2024-10-24 | $22.11 | $22.25 | $21.30 | $21.50 | $21.50 | 5,974,120 |
| 2024-10-23 | $22.25 | $23.24 | $21.78 | $22.10 | $22.10 | 8,554,480 |
| 2024-10-22 | $23.89 | $24.38 | $22.37 | $22.52 | $22.52 | 11,333,350 |
| 2024-10-21 | $23.07 | $24.99 | $22.58 | $24.40 | $24.40 | 16,980,660 |
| 2024-10-18 | $21.96 | $23.40 | $21.21 | $22.73 | $22.73 | 14,223,370 |
| 2024-10-17 | $21.38 | $23.20 | $20.78 | $22.50 | $22.50 | 17,894,210 |
| 2024-10-16 | $19.48 | $21.78 | $19.48 | $20.70 | $20.70 | 10,805,800 |
| 2024-10-15 | $19.41 | $21.69 | $19.32 | $19.93 | $19.93 | 10,374,560 |
| 2024-10-14 | $18.38 | $19.32 | $18.19 | $19.21 | $19.21 | 3,982,850 |
| 2024-10-11 | $19.14 | $19.38 | $18.18 | $18.44 | $18.44 | 3,998,500 |
| 2024-10-10 | $19.39 | $20.20 | $18.90 | $19.40 | $19.40 | 4,697,420 |
| 2024-10-09 | $20.34 | $20.80 | $19.00 | $19.01 | $19.01 | 7,447,430 |
| 2024-10-08 | $22.11 | $22.75 | $19.40 | $21.38 | $21.38 | 11,661,430 |
| 2024-09-30 | $17.11 | $19.27 | $17.07 | $18.98 | $18.98 | 7,989,040 |
| 2024-09-27 | $16.00 | $16.78 | $15.84 | $16.72 | $16.72 | 3,777,320 |
| 2024-09-26 | $15.55 | $15.78 | $15.46 | $15.76 | $15.76 | 1,960,700 |
| 2024-09-25 | $15.69 | $15.91 | $15.52 | $15.57 | $15.57 | 2,152,700 |
| 2024-09-24 | $15.39 | $15.55 | $15.17 | $15.50 | $15.50 | 2,240,780 |
| 2024-09-23 | $15.24 | $15.65 | $15.17 | $15.47 | $15.47 | 1,795,050 |
| 2024-09-20 | $15.09 | $15.39 | $15.02 | $15.27 | $15.27 | 1,648,650 |
| 2024-09-19 | $14.63 | $15.08 | $14.55 | $15.02 | $15.02 | 1,202,230 |
| 2024-09-18 | $14.73 | $14.80 | $14.30 | $14.53 | $14.53 | 926,200 |
| 2024-09-13 | $14.78 | $15.05 | $14.67 | $14.75 | $14.75 | 1,294,820 |
| 2024-09-12 | $14.90 | $14.99 | $14.79 | $14.80 | $14.80 | 1,124,800 |
| 2024-09-11 | $14.65 | $14.94 | $14.59 | $14.89 | $14.89 | 1,393,280 |
| 2024-09-10 | $14.39 | $14.81 | $14.22 | $14.72 | $14.72 | 1,841,350 |
| 2024-09-09 | $14.15 | $14.40 | $13.90 | $14.36 | $14.36 | 1,221,870 |
| 2024-09-06 | $14.57 | $14.80 | $14.10 | $14.15 | $14.15 | 955,000 |
| 2024-09-05 | $14.42 | $14.63 | $14.38 | $14.49 | $14.49 | 1,126,070 |
| 2024-09-04 | $14.49 | $14.63 | $14.39 | $14.42 | $14.42 | 826,070 |
| 2024-09-03 | $14.40 | $14.63 | $14.31 | $14.60 | $14.60 | 1,353,570 |
| 2024-09-02 | $14.96 | $15.03 | $14.32 | $14.33 | $14.33 | 1,705,700 |
| 2024-08-30 | $14.56 | $15.22 | $14.52 | $15.01 | $15.01 | 2,107,000 |
| 2024-08-29 | $14.46 | $14.64 | $14.40 | $14.58 | $14.58 | 1,146,550 |
| 2024-08-28 | $14.10 | $14.60 | $14.07 | $14.54 | $14.54 | 1,815,250 |
| 2024-08-27 | $14.15 | $14.41 | $14.03 | $14.41 | $14.41 | 1,580,480 |
| 2024-08-26 | $14.04 | $14.60 | $13.92 | $14.26 | $14.26 | 2,188,110 |
| 2024-08-23 | $14.68 | $14.93 | $14.63 | $14.88 | $14.88 | 869,260 |
| 2024-08-22 | $14.80 | $14.98 | $14.63 | $14.68 | $14.68 | 774,600 |
| 2024-08-21 | $15.08 | $15.18 | $14.78 | $14.86 | $14.86 | 1,041,490 |
| 2024-08-20 | $15.55 | $15.63 | $15.06 | $15.07 | $15.07 | 1,095,600 |
| 2024-08-19 | $15.44 | $15.71 | $15.37 | $15.55 | $15.55 | 776,630 |
| 2024-08-16 | $15.70 | $15.77 | $15.46 | $15.46 | $15.46 | 782,700 |
| 2024-08-15 | $15.58 | $15.75 | $15.22 | $15.62 | $15.62 | 937,700 |
| 2024-08-14 | $15.68 | $15.81 | $15.53 | $15.53 | $15.53 | 751,290 |
| 2024-08-13 | $15.49 | $15.68 | $15.41 | $15.63 | $15.63 | 626,900 |
| 2024-08-12 | $15.74 | $15.74 | $15.36 | $15.42 | $15.42 | 961,100 |
| 2024-08-09 | $15.78 | $16.04 | $15.65 | $15.67 | $15.67 | 943,800 |
| 2024-08-08 | $15.86 | $15.97 | $15.60 | $15.76 | $15.76 | 1,086,000 |
| 2024-08-07 | $15.95 | $16.09 | $15.81 | $15.92 | $15.92 | 1,043,800 |
| 2024-08-06 | $15.71 | $15.89 | $15.66 | $15.86 | $15.86 | 1,159,000 |
| 2024-08-05 | $16.30 | $16.39 | $15.59 | $15.59 | $15.59 | 2,259,400 |
| 2024-08-02 | $16.80 | $16.98 | $16.35 | $16.36 | $16.36 | 2,401,210 |
| 2024-08-01 | $17.07 | $17.13 | $16.88 | $16.90 | $16.90 | 2,816,970 |
| 2024-07-31 | $16.70 | $17.21 | $16.64 | $17.09 | $17.09 | 4,081,400 |
| 2024-07-30 | $16.59 | $16.99 | $16.48 | $16.87 | $16.87 | 2,101,600 |
| 2024-07-29 | $16.79 | $16.85 | $16.52 | $16.60 | $16.60 | 1,467,000 |
| 2024-07-26 | $16.29 | $16.89 | $16.17 | $16.78 | $16.78 | 1,908,700 |
| 2024-07-25 | $16.25 | $16.48 | $15.98 | $16.24 | $16.24 | 1,173,800 |
| 2024-07-24 | $16.76 | $16.78 | $16.20 | $16.25 | $16.25 | 2,113,530 |
| 2024-07-23 | $16.73 | $17.16 | $16.57 | $17.00 | $17.00 | 2,171,450 |
| 2024-07-22 | $16.80 | $17.04 | $16.70 | $16.81 | $16.81 | 1,643,430 |
| 2024-07-19 | $16.51 | $16.78 | $16.41 | $16.69 | $16.69 | 1,617,200 |
| 2024-07-18 | $16.40 | $16.66 | $16.05 | $16.58 | $16.58 | 2,557,500 |
| 2024-07-17 | $16.96 | $17.20 | $16.60 | $16.60 | $16.60 | 2,360,500 |
| 2024-07-16 | $17.30 | $17.50 | $16.96 | $17.04 | $17.04 | 2,440,400 |
| 2024-07-15 | $17.54 | $17.65 | $17.00 | $17.36 | $17.36 | 2,713,400 |
| 2024-07-12 | $17.50 | $17.88 | $17.32 | $17.46 | $17.46 | 3,328,600 |
| 2024-07-11 | $17.11 | $17.75 | $16.91 | $17.75 | $17.75 | 5,551,210 |
| 2024-07-10 | $16.58 | $17.33 | $16.42 | $17.22 | $17.22 | 4,970,630 |
| 2024-07-09 | $16.60 | $16.95 | $16.21 | $16.92 | $16.92 | 5,085,280 |
| 2024-07-08 | $15.80 | $17.18 | $15.63 | $16.81 | $16.81 | 7,605,530 |
| 2024-07-05 | $15.26 | $15.94 | $15.00 | $15.70 | $15.70 | 2,422,200 |
| 2024-07-04 | $15.76 | $15.99 | $15.24 | $15.26 | $15.26 | 1,624,900 |
| 2024-07-03 | $16.12 | $16.49 | $15.68 | $15.74 | $15.74 | 2,734,120 |
| 2024-07-02 | $15.77 | $17.28 | $15.75 | $16.35 | $16.35 | 4,412,280 |
| 2024-07-01 | $15.23 | $16.14 | $15.23 | $15.74 | $15.74 | 3,432,960 |
| 2024-06-28 | $15.14 | $15.45 | $15.00 | $15.09 | $15.09 | 1,329,130 |
| 2024-06-27 | $15.41 | $15.51 | $15.12 | $15.16 | $15.16 | 1,240,700 |
| 2024-06-26 | $14.80 | $15.54 | $14.65 | $15.52 | $15.52 | 1,917,640 |
| 2024-06-25 | $14.95 | $15.15 | $14.75 | $14.90 | $14.90 | 1,101,100 |
| 2024-06-24 | $15.50 | $15.57 | $14.84 | $14.93 | $14.93 | 2,007,290 |
| 2024-06-21 | $15.60 | $15.91 | $15.31 | $15.70 | $15.70 | 1,070,130 |
| 2024-06-20 | $16.24 | $16.29 | $15.61 | $15.64 | $15.64 | 1,462,700 |
| 2024-06-19 | $16.31 | $16.46 | $16.22 | $16.24 | $16.24 | 1,313,420 |
| 2024-06-18 | $15.80 | $16.31 | $15.64 | $16.24 | $16.24 | 1,699,860 |
| 2024-06-17 | $16.07 | $16.12 | $15.50 | $15.69 | $15.69 | 2,086,600 |
| 2024-06-14 | $16.31 | $16.41 | $16.05 | $16.13 | $16.13 | 1,433,900 |
| 2024-06-13 | $16.45 | $16.63 | $16.30 | $16.40 | $16.40 | 698,740 |
| 2024-06-12 | $16.15 | $16.50 | $16.15 | $16.45 | $16.45 | 675,500 |
| 2024-06-11 | $16.00 | $16.35 | $15.81 | $16.29 | $16.29 | 1,141,790 |
| 2024-06-07 | $16.10 | $16.35 | $16.02 | $16.15 | $16.15 | 970,170 |
| 2024-06-06 | $16.88 | $16.96 | $15.80 | $15.94 | $15.94 | 2,732,800 |
| 2024-06-05 | $17.20 | $17.27 | $16.76 | $16.79 | $16.79 | 1,054,990 |
| 2024-06-04 | $17.11 | $17.25 | $16.87 | $17.19 | $17.19 | 1,233,510 |
| 2024-06-03 | $17.68 | $17.77 | $17.08 | $17.21 | $17.21 | 1,437,200 |
| 2024-05-31 | $17.62 | $17.90 | $17.58 | $17.79 | $17.79 | 930,900 |
| 2024-05-30 | $17.72 | $17.75 | $17.48 | $17.62 | $17.62 | 1,045,490 |
| 2024-05-29 | $17.66 | $17.92 | $17.66 | $17.79 | $17.79 | 693,200 |
| 2024-05-28 | $17.78 | $17.98 | $17.52 | $17.78 | $17.78 | 944,910 |
| 2024-05-27 | $17.82 | $17.97 | $17.35 | $17.66 | $17.66 | 1,829,650 |
| 2024-05-24 | $18.33 | $18.46 | $17.90 | $17.90 | $17.90 | 1,537,300 |
| 2024-05-23 | $18.72 | $18.78 | $18.26 | $18.33 | $18.33 | 1,399,670 |
| 2024-05-22 | $18.83 | $18.99 | $18.52 | $18.64 | $18.64 | 1,272,300 |
| 2024-05-21 | $18.76 | $19.09 | $18.65 | $18.81 | $18.81 | 1,815,200 |
| 2024-05-20 | $18.92 | $19.14 | $18.60 | $18.73 | $18.73 | 2,896,550 |
| 2024-05-17 | $18.52 | $19.58 | $18.50 | $19.13 | $19.13 | 4,450,070 |
| 2024-05-16 | $18.18 | $18.45 | $18.18 | $18.27 | $18.27 | 1,027,200 |
| 2024-05-15 | $18.20 | $18.48 | $18.13 | $18.16 | $18.16 | 1,257,610 |
| 2024-05-14 | $18.70 | $18.86 | $18.33 | $18.34 | $18.34 | 1,600,300 |
| 2024-05-13 | $19.00 | $19.15 | $18.56 | $18.56 | $18.56 | 1,829,120 |
| 2024-05-10 | $19.10 | $19.33 | $18.99 | $19.10 | $19.10 | 1,627,570 |
| 2024-05-09 | $19.06 | $19.30 | $18.99 | $19.25 | $19.25 | 1,934,920 |
| 2024-05-08 | $19.05 | $19.28 | $18.73 | $19.09 | $19.09 | 2,633,100 |
| 2024-05-07 | $19.15 | $19.36 | $18.99 | $19.23 | $19.23 | 2,158,140 |
| 2024-05-06 | $19.29 | $19.32 | $19.04 | $19.20 | $19.20 | 2,184,350 |
| 2024-04-30 | $19.30 | $19.39 | $18.82 | $18.95 | $18.95 | 2,916,990 |
| 2024-04-29 | $19.49 | $19.56 | $19.07 | $19.35 | $19.35 | 4,648,860 |
| 2024-04-26 | $18.39 | $19.99 | $18.18 | $19.64 | $19.64 | 6,965,600 |
| 2024-04-25 | $18.57 | $18.57 | $18.11 | $18.33 | $18.33 | 3,155,420 |
| 2024-04-24 | $18.08 | $18.93 | $18.07 | $18.72 | $18.72 | 3,692,690 |
| 2024-04-23 | $18.88 | $18.99 | $18.00 | $18.08 | $18.08 | 5,645,570 |
| 2024-04-22 | $19.35 | $19.63 | $18.11 | $18.80 | $18.80 | 9,819,340 |
| 2024-04-19 | $20.90 | $22.62 | $20.88 | $22.45 | $22.45 | 8,703,820 |
| 2024-04-18 | $21.20 | $21.61 | $20.98 | $21.27 | $21.27 | 5,079,700 |
| 2024-04-17 | $19.62 | $21.00 | $19.55 | $20.96 | $20.96 | 3,896,330 |
| 2024-04-16 | $20.72 | $20.72 | $19.25 | $19.32 | $19.32 | 3,601,150 |
| 2024-04-15 | $20.15 | $21.19 | $19.73 | $20.75 | $20.75 | 3,999,610 |
| 2024-04-12 | $20.75 | $21.20 | $20.52 | $20.54 | $20.54 | 2,899,500 |
| 2024-04-11 | $19.96 | $21.23 | $19.88 | $20.89 | $20.89 | 3,689,310 |
| 2024-04-10 | $20.29 | $20.29 | $19.70 | $20.05 | $20.05 | 2,054,860 |
| 2024-04-09 | $20.30 | $20.57 | $20.08 | $20.25 | $20.25 | 1,784,760 |
| 2024-04-08 | $21.24 | $21.28 | $20.20 | $20.25 | $20.25 | 3,832,540 |
| 2024-04-03 | $20.96 | $21.66 | $20.60 | $21.28 | $21.28 | 4,268,450 |
| 2024-04-02 | $21.15 | $21.50 | $20.96 | $21.11 | $21.11 | 3,254,030 |
| 2024-04-01 | $20.76 | $21.38 | $20.59 | $21.20 | $21.20 | 3,318,190 |
| 2024-03-29 | $20.28 | $20.80 | $20.08 | $20.64 | $20.64 | 3,027,650 |
| 2024-03-28 | $19.65 | $20.48 | $19.54 | $20.22 | $20.22 | 3,299,850 |
| 2024-03-27 | $20.30 | $20.38 | $19.48 | $19.48 | $19.48 | 3,137,200 |
| 2024-03-26 | $20.56 | $20.68 | $19.90 | $20.39 | $20.39 | 4,408,100 |
| 2024-03-25 | $21.06 | $22.19 | $20.66 | $20.70 | $20.70 | 5,774,950 |
| 2024-03-22 | $21.57 | $21.57 | $20.82 | $21.07 | $21.07 | 3,790,200 |
| 2024-03-21 | $21.30 | $21.79 | $21.21 | $21.57 | $21.57 | 3,907,350 |
| 2024-03-20 | $21.15 | $21.47 | $21.12 | $21.32 | $21.32 | 2,769,290 |
| 2024-03-19 | $21.34 | $21.56 | $21.16 | $21.17 | $21.17 | 3,339,430 |
| 2024-03-18 | $21.26 | $21.66 | $21.13 | $21.50 | $21.50 | 4,234,130 |
| 2024-03-15 | $20.78 | $21.26 | $20.53 | $21.25 | $21.25 | 4,114,470 |
| 2024-03-14 | $20.85 | $21.09 | $20.51 | $20.79 | $20.79 | 3,615,550 |
| 2024-03-13 | $21.36 | $21.51 | $20.97 | $21.07 | $21.07 | 4,611,050 |
| 2024-03-12 | $20.71 | $21.18 | $20.70 | $21.10 | $21.10 | 4,292,970 |
| 2024-03-11 | $20.41 | $20.86 | $20.30 | $20.80 | $20.80 | 3,258,110 |
| 2024-03-08 | $20.48 | $20.64 | $20.18 | $20.54 | $20.54 | 2,898,500 |
| 2024-03-07 | $21.10 | $21.14 | $20.30 | $20.34 | $20.34 | 4,027,830 |
| 2024-03-06 | $20.69 | $21.18 | $20.51 | $20.96 | $20.96 | 3,468,490 |
| 2024-03-05 | $21.59 | $21.59 | $20.75 | $20.87 | $20.87 | 5,368,240 |
| 2024-03-04 | $21.07 | $21.81 | $20.93 | $21.73 | $21.73 | 6,014,930 |
| 2024-03-01 | $21.18 | $21.40 | $20.88 | $21.22 | $21.22 | 5,292,260 |
| 2024-02-29 | $20.11 | $21.33 | $20.11 | $21.23 | $21.23 | 6,618,860 |
| 2024-02-28 | $22.15 | $22.48 | $20.47 | $20.49 | $20.49 | 10,797,400 |
| 2024-02-27 | $22.20 | $22.64 | $21.70 | $22.41 | $22.41 | 11,294,520 |
| 2024-02-26 | $23.72 | $23.72 | $21.76 | $22.20 | $22.20 | 15,438,610 |
| 2024-02-23 | $20.21 | $23.72 | $19.58 | $23.72 | $23.72 | 19,005,290 |
| 2024-02-22 | $18.40 | $20.52 | $18.40 | $19.77 | $19.77 | 8,561,050 |
| 2024-02-21 | $17.70 | $18.34 | $17.43 | $17.91 | $17.91 | 4,318,210 |
| 2024-02-20 | $17.49 | $17.90 | $17.11 | $17.83 | $17.83 | 3,432,820 |
| 2024-02-19 | $17.60 | $17.98 | $17.24 | $17.60 | $17.60 | 4,226,440 |
| 2024-02-08 | $16.39 | $17.40 | $16.39 | $17.18 | $17.18 | 4,365,590 |
| 2024-02-07 | $16.67 | $17.08 | $16.00 | $16.26 | $16.26 | 4,654,050 |
| 2024-02-06 | $15.59 | $17.40 | $15.58 | $16.78 | $16.78 | 5,069,720 |
| 2024-02-05 | $17.30 | $17.40 | $15.41 | $15.89 | $15.89 | 6,461,440 |
| 2024-02-02 | $17.39 | $18.48 | $16.52 | $17.96 | $17.96 | 7,912,930 |
| 2024-02-01 | $17.65 | $19.34 | $17.30 | $17.54 | $17.54 | 7,179,850 |
| 2024-01-31 | $18.99 | $19.75 | $17.96 | $17.96 | $17.96 | 9,176,690 |
| 2024-01-30 | $17.90 | $20.77 | $17.70 | $19.83 | $19.83 | 12,004,240 |
| 2024-01-29 | $17.80 | $17.99 | $17.26 | $17.31 | $17.31 | 1,874,230 |
| 2024-01-26 | $17.75 | $18.28 | $17.65 | $17.76 | $17.76 | 1,899,500 |
| 2024-01-25 | $16.82 | $17.79 | $16.72 | $17.75 | $17.75 | 2,131,130 |
| 2024-01-24 | $16.62 | $16.83 | $16.03 | $16.82 | $16.82 | 1,646,520 |
| 2024-01-23 | $16.41 | $16.57 | $15.89 | $16.50 | $16.50 | 1,967,440 |
| 2024-01-22 | $17.72 | $17.72 | $16.07 | $16.25 | $16.25 | 2,552,770 |
| 2024-01-19 | $18.00 | $18.10 | $17.66 | $17.66 | $17.66 | 1,112,060 |
| 2024-01-18 | $18.21 | $18.32 | $17.50 | $18.05 | $18.05 | 1,418,260 |
| 2024-01-17 | $18.56 | $18.73 | $18.18 | $18.22 | $18.22 | 686,400 |
| 2024-01-16 | $19.02 | $19.02 | $18.34 | $18.62 | $18.62 | 1,314,200 |
| 2024-01-15 | $18.86 | $19.04 | $18.59 | $19.00 | $19.00 | 831,100 |
| 2024-01-12 | $19.06 | $19.27 | $18.91 | $18.92 | $18.92 | 930,190 |
| 2024-01-11 | $18.98 | $19.15 | $18.85 | $19.10 | $19.10 | 1,232,100 |
| 2024-01-10 | $19.15 | $19.23 | $18.67 | $18.88 | $18.88 | 1,005,500 |
| 2024-01-09 | $19.09 | $19.50 | $19.09 | $19.16 | $19.16 | 1,074,200 |
| 2024-01-08 | $19.63 | $19.63 | $19.02 | $19.02 | $19.02 | 1,122,800 |
| 2024-01-05 | $20.03 | $20.18 | $19.58 | $19.63 | $19.63 | 1,045,750 |
| 2024-01-04 | $20.10 | $20.31 | $20.00 | $20.02 | $20.02 | 820,600 |
| 2024-01-03 | $20.37 | $20.39 | $20.02 | $20.17 | $20.17 | 1,119,200 |
| 2024-01-02 | $20.31 | $20.68 | $20.19 | $20.39 | $20.39 | 1,395,150 |
| 2024-01-01 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-12-29 | $19.98 | $20.40 | $19.98 | $20.30 | $20.30 | 1,168,140 |
| 2023-12-28 | $19.49 | $20.23 | $19.30 | $20.00 | $20.00 | 1,861,320 |
| 2023-12-27 | $19.40 | $19.60 | $19.38 | $19.50 | $19.50 | 937,440 |
| 2023-12-26 | $19.73 | $19.73 | $19.19 | $19.31 | $19.31 | 1,157,660 |
| 2023-12-25 | $19.85 | $19.88 | $19.45 | $19.70 | $19.70 | 1,412,970 |
| 2023-12-22 | $20.29 | $20.41 | $19.76 | $19.76 | $19.76 | 1,921,900 |
| 2023-12-21 | $20.30 | $20.65 | $19.94 | $20.40 | $20.40 | 1,422,900 |
| 2023-12-20 | $20.69 | $20.85 | $20.37 | $20.38 | $20.38 | 1,402,620 |
| 2023-12-19 | $20.65 | $20.85 | $20.53 | $20.68 | $20.68 | 894,050 |
| 2023-12-18 | $21.02 | $21.19 | $20.60 | $20.64 | $20.64 | 1,216,650 |
| 2023-12-15 | $21.27 | $21.38 | $20.90 | $21.02 | $21.02 | 1,227,900 |
| 2023-12-14 | $21.49 | $21.63 | $21.21 | $21.23 | $21.23 | 1,403,700 |
| 2023-12-13 | $21.52 | $21.66 | $21.35 | $21.39 | $21.39 | 1,522,960 |
| 2023-12-12 | $21.27 | $21.60 | $21.25 | $21.52 | $21.52 | 1,486,320 |
| 2023-12-11 | $21.23 | $21.42 | $20.88 | $21.33 | $21.33 | 1,904,650 |
| 2023-12-08 | $21.31 | $21.58 | $21.22 | $21.25 | $21.25 | 1,786,580 |
| 2023-12-07 | $20.99 | $21.45 | $20.97 | $21.33 | $21.33 | 1,851,480 |
| 2023-12-06 | $21.15 | $21.38 | $20.88 | $21.00 | $21.00 | 1,509,550 |
| 2023-12-05 | $21.70 | $21.79 | $21.15 | $21.15 | $21.15 | 1,975,500 |
| 2023-12-04 | $21.40 | $22.14 | $21.40 | $21.81 | $21.81 | 2,490,200 |
| 2023-12-01 | $20.83 | $21.55 | $20.73 | $21.45 | $21.45 | 1,590,420 |
| 2023-11-30 | $20.91 | $21.08 | $20.71 | $20.86 | $20.86 | 1,095,600 |
| 2023-11-29 | $21.21 | $21.31 | $20.91 | $20.91 | $20.91 | 1,071,900 |
| 2023-11-28 | $21.20 | $21.36 | $20.91 | $21.31 | $21.31 | 1,387,650 |
| 2023-11-27 | $21.12 | $21.56 | $21.12 | $21.21 | $21.21 | 1,224,900 |
| 2023-11-24 | $21.77 | $21.89 | $21.14 | $21.24 | $21.24 | 2,121,110 |
| 2023-11-23 | $21.58 | $21.97 | $21.37 | $21.81 | $21.81 | 1,684,270 |
| 2023-11-22 | $21.92 | $22.16 | $21.59 | $21.59 | $21.59 | 1,798,100 |
| 2023-11-21 | $21.97 | $22.17 | $21.84 | $21.91 | $21.91 | 1,686,680 |
| 2023-11-20 | $21.70 | $22.08 | $21.70 | $21.98 | $21.98 | 1,983,860 |
| 2023-11-17 | $21.63 | $21.82 | $21.45 | $21.76 | $21.76 | 1,407,150 |
| 2023-11-16 | $21.75 | $21.94 | $21.64 | $21.66 | $21.66 | 1,420,250 |
| 2023-11-15 | $21.99 | $22.05 | $21.71 | $21.80 | $21.80 | 2,169,850 |
| 2023-11-14 | $21.67 | $22.00 | $21.65 | $21.90 | $21.90 | 1,708,740 |
| 2023-11-13 | $21.33 | $21.79 | $21.33 | $21.73 | $21.73 | 2,135,730 |
| 2023-11-10 | $21.48 | $21.48 | $21.14 | $21.38 | $21.38 | 1,811,500 |
| 2023-11-09 | $21.78 | $21.95 | $21.40 | $21.53 | $21.53 | 2,701,450 |
| 2023-11-08 | $22.20 | $22.20 | $21.61 | $21.79 | $21.79 | 4,926,250 |
| 2023-11-07 | $20.85 | $22.47 | $20.67 | $22.46 | $22.46 | 6,813,720 |
| 2023-11-06 | $20.56 | $20.90 | $20.52 | $20.88 | $20.88 | 2,469,000 |
| 2023-11-03 | $20.14 | $20.54 | $20.13 | $20.43 | $20.43 | 1,791,090 |
| 2023-11-02 | $20.40 | $20.52 | $20.09 | $20.13 | $20.13 | 1,914,040 |
| 2023-11-01 | $20.53 | $20.64 | $20.36 | $20.41 | $20.41 | 1,322,540 |
| 2023-10-31 | $20.69 | $20.71 | $20.33 | $20.46 | $20.46 | 2,212,700 |
| 2023-10-30 | $20.33 | $20.73 | $20.11 | $20.72 | $20.72 | 4,667,700 |
| 2023-10-27 | $21.38 | $21.48 | $20.72 | $21.22 | $21.22 | 3,276,350 |
| 2023-10-26 | $21.46 | $21.81 | $21.18 | $21.51 | $21.51 | 3,706,750 |
| 2023-10-25 | $21.99 | $22.63 | $21.30 | $21.77 | $21.77 | 7,664,060 |
| 2023-10-24 | $20.08 | $20.56 | $19.91 | $20.46 | $20.46 | 1,474,250 |
| 2023-10-23 | $20.43 | $20.64 | $19.88 | $20.00 | $20.00 | 1,332,940 |
| 2023-10-20 | $20.83 | $21.07 | $20.35 | $20.42 | $20.42 | 1,673,800 |
| 2023-10-19 | $21.25 | $21.46 | $20.89 | $20.89 | $20.89 | 1,771,840 |
| 2023-10-18 | $21.89 | $21.90 | $21.26 | $21.28 | $21.28 | 2,420,720 |
| 2023-10-17 | $21.65 | $22.03 | $21.65 | $21.97 | $21.97 | 1,881,650 |
| 2023-10-16 | $21.93 | $21.99 | $21.53 | $21.68 | $21.68 | 2,291,000 |
| 2023-10-13 | $21.96 | $21.97 | $21.55 | $21.58 | $21.58 | 2,126,090 |
| 2023-10-12 | $22.23 | $22.29 | $21.99 | $22.04 | $22.04 | 1,436,150 |
| 2023-10-11 | $22.17 | $22.38 | $21.97 | $22.22 | $22.22 | 1,928,590 |
| 2023-10-10 | $22.11 | $22.29 | $22.10 | $22.18 | $22.18 | 1,581,300 |
| 2023-10-09 | $22.00 | $22.30 | $22.00 | $22.10 | $22.10 | 1,573,680 |
| 2023-09-28 | $22.01 | $22.16 | $21.88 | $22.10 | $22.10 | 1,373,900 |
| 2023-09-27 | $22.29 | $22.41 | $21.94 | $21.99 | $21.99 | 2,278,570 |
| 2023-09-26 | $21.82 | $22.17 | $21.78 | $22.13 | $22.13 | 2,734,270 |
| 2023-09-25 | $21.94 | $22.18 | $21.81 | $21.87 | $21.87 | 1,392,500 |
| 2023-09-22 | $21.23 | $21.96 | $21.18 | $21.95 | $21.95 | 2,931,900 |
| 2023-09-21 | $21.60 | $21.74 | $21.13 | $21.18 | $21.18 | 1,786,200 |
| 2023-09-20 | $21.62 | $21.91 | $21.58 | $21.67 | $21.67 | 1,092,700 |
| 2023-09-19 | $21.76 | $21.90 | $21.64 | $21.67 | $21.67 | 1,492,200 |
| 2023-09-18 | $21.75 | $21.90 | $21.62 | $21.76 | $21.76 | 1,172,800 |
| 2023-09-15 | $21.80 | $21.91 | $21.61 | $21.91 | $21.91 | 1,410,100 |
| 2023-09-14 | $21.74 | $21.92 | $21.47 | $21.66 | $21.66 | 1,933,600 |
| 2023-09-13 | $22.13 | $22.21 | $21.67 | $21.85 | $21.85 | 3,350,700 |
| 2023-09-12 | $22.11 | $22.51 | $22.11 | $22.22 | $22.22 | 2,440,490 |
| 2023-09-11 | $22.38 | $22.48 | $22.03 | $22.20 | $22.20 | 3,188,300 |
| 2023-09-08 | $22.28 | $22.79 | $21.97 | $22.49 | $22.49 | 3,657,710 |
| 2023-09-07 | $22.37 | $22.74 | $22.30 | $22.31 | $22.31 | 3,215,500 |
| 2023-09-06 | $22.25 | $22.61 | $21.98 | $22.47 | $22.47 | 3,220,400 |
| 2023-09-05 | $22.33 | $22.44 | $21.85 | $22.38 | $22.38 | 4,426,960 |
| 2023-09-04 | $22.20 | $22.53 | $22.09 | $22.44 | $22.44 | 3,830,320 |
| 2023-09-01 | $23.04 | $23.27 | $22.20 | $22.20 | $22.20 | 6,209,050 |
| 2023-08-31 | $23.98 | $24.08 | $23.10 | $23.15 | $23.15 | 7,109,610 |
| 2023-08-30 | $24.40 | $24.71 | $23.86 | $24.03 | $24.03 | 8,778,120 |
| 2023-08-29 | $24.55 | $24.72 | $23.56 | $24.68 | $24.68 | 13,310,430 |
| 2023-08-28 | $24.20 | $25.35 | $23.01 | $25.12 | $25.12 | 17,987,730 |
| 2023-08-25 | $24.54 | $25.78 | $23.48 | $23.48 | $23.48 | 15,711,240 |
| 2023-08-24 | $23.40 | $24.18 | $22.78 | $23.80 | $23.80 | 11,507,510 |
| 2023-08-23 | $22.77 | $24.30 | $22.53 | $23.79 | $23.79 | 11,070,970 |
| 2023-08-22 | $22.08 | $22.82 | $21.93 | $22.73 | $22.73 | 4,048,990 |
| 2023-08-21 | $21.70 | $22.19 | $21.56 | $21.81 | $21.81 | 1,461,840 |
| 2023-08-18 | $22.25 | $22.37 | $21.61 | $21.61 | $21.61 | 1,319,140 |
| 2023-08-17 | $21.90 | $22.31 | $21.32 | $22.20 | $22.20 | 1,801,100 |
| 2023-08-16 | $22.36 | $22.36 | $21.74 | $21.82 | $21.82 | 2,206,220 |
| 2023-08-15 | $22.61 | $22.63 | $22.24 | $22.47 | $22.47 | 1,009,450 |
| 2023-08-14 | $22.03 | $22.62 | $21.82 | $22.61 | $22.61 | 1,971,050 |
| 2023-08-11 | $22.70 | $22.77 | $22.13 | $22.13 | $22.13 | 1,666,220 |
| 2023-08-10 | $22.54 | $22.78 | $22.45 | $22.65 | $22.65 | 1,346,700 |
| 2023-08-09 | $22.87 | $23.12 | $22.60 | $22.64 | $22.64 | 2,189,700 |
| 2023-08-08 | $22.85 | $23.16 | $22.66 | $22.75 | $22.75 | 1,540,700 |
| 2023-08-07 | $22.93 | $23.12 | $22.74 | $22.97 | $22.97 | 1,480,530 |
| 2023-08-04 | $22.75 | $23.19 | $22.75 | $22.97 | $22.97 | 2,238,500 |
| 2023-08-03 | $22.80 | $22.92 | $22.68 | $22.73 | $22.73 | 1,230,350 |
| 2023-08-02 | $22.85 | $22.94 | $22.60 | $22.90 | $22.90 | 1,190,920 |
| 2023-08-01 | $22.65 | $22.90 | $22.52 | $22.84 | $22.84 | 1,494,600 |
| 2023-07-31 | $22.59 | $22.80 | $22.39 | $22.66 | $22.66 | 1,481,570 |
| 2023-07-28 | $22.13 | $22.70 | $22.13 | $22.53 | $22.53 | 1,420,200 |
| 2023-07-27 | $22.56 | $22.60 | $22.17 | $22.20 | $22.20 | 1,699,300 |
| 2023-07-26 | $22.82 | $22.87 | $22.48 | $22.51 | $22.51 | 1,058,700 |
| 2023-07-25 | $22.73 | $22.93 | $22.59 | $22.82 | $22.82 | 1,602,400 |
| 2023-07-24 | $22.30 | $22.78 | $22.15 | $22.58 | $22.58 | 1,527,200 |
| 2023-07-21 | $22.36 | $22.51 | $22.15 | $22.25 | $22.25 | 1,303,660 |
| 2023-07-20 | $22.84 | $22.85 | $22.33 | $22.37 | $22.37 | 2,255,660 |
| 2023-07-19 | $22.75 | $23.00 | $22.67 | $22.84 | $22.84 | 1,393,500 |
| 2023-07-18 | $23.27 | $23.30 | $22.81 | $22.83 | $22.83 | 2,649,170 |
| 2023-07-17 | $23.71 | $23.79 | $23.10 | $23.25 | $23.25 | 2,755,600 |
| 2023-07-14 | $23.35 | $23.82 | $23.28 | $23.50 | $23.50 | 3,473,450 |
| 2023-07-13 | $23.78 | $23.94 | $23.02 | $23.30 | $23.30 | 5,583,940 |
| 2023-07-12 | $24.21 | $24.94 | $23.72 | $23.72 | $23.72 | 10,389,860 |
| 2023-07-11 | $24.88 | $25.49 | $24.02 | $24.10 | $24.10 | 7,382,500 |
| 2023-07-10 | $23.85 | $24.38 | $23.75 | $24.33 | $24.33 | 4,513,150 |
| 2023-07-07 | $23.66 | $24.50 | $23.40 | $24.02 | $24.02 | 4,518,800 |
| 2023-07-06 | $23.76 | $24.14 | $23.35 | $23.69 | $23.69 | 2,411,250 |
| 2023-07-05 | $23.83 | $24.44 | $23.73 | $23.86 | $23.86 | 3,456,280 |
| 2023-07-04 | $23.66 | $23.95 | $23.47 | $23.82 | $23.82 | 2,112,470 |
| 2023-07-03 | $23.85 | $23.87 | $23.17 | $23.68 | $23.68 | 2,123,930 |
| 2023-06-30 | $23.63 | $23.96 | $23.53 | $23.86 | $23.86 | 1,932,450 |
| 2023-06-29 | $23.14 | $23.82 | $22.93 | $23.67 | $23.67 | 2,371,610 |
| 2023-06-28 | $23.81 | $23.81 | $22.67 | $23.20 | $23.20 | 3,370,000 |
| 2023-06-27 | $23.92 | $24.00 | $23.60 | $23.89 | $23.89 | 2,688,500 |
| 2023-06-26 | $25.32 | $25.69 | $23.73 | $23.84 | $23.84 | 3,344,520 |
| 2023-06-21 | $25.96 | $26.06 | $25.00 | $25.00 | $25.00 | 2,873,320 |
| 2023-06-20 | $26.16 | $26.19 | $25.68 | $25.96 | $25.96 | 2,512,680 |
| 2023-06-19 | $25.83 | $26.29 | $25.76 | $26.18 | $26.18 | 4,305,980 |
| 2023-06-16 | $25.33 | $25.88 | $25.18 | $25.83 | $25.83 | 3,007,650 |
| 2023-06-15 | $25.80 | $25.99 | $25.33 | $25.40 | $25.40 | 3,647,160 |
| 2023-06-14 | $25.80 | $26.30 | $25.58 | $26.03 | $26.03 | 4,378,590 |
| 2023-06-13 | $25.11 | $25.98 | $24.87 | $25.81 | $25.81 | 4,294,200 |
| 2023-06-12 | $25.60 | $25.85 | $25.14 | $25.19 | $25.19 | 2,660,730 |
| 2023-06-09 | $25.42 | $25.75 | $25.22 | $25.53 | $25.53 | 2,186,110 |
| 2023-06-08 | $25.53 | $25.72 | $25.08 | $25.50 | $25.50 | 2,037,860 |
| 2023-06-07 | $25.07 | $25.76 | $24.80 | $25.53 | $25.53 | 2,993,570 |
| 2023-06-06 | $25.50 | $25.60 | $24.75 | $24.83 | $24.83 | 2,718,000 |
| 2023-06-05 | $25.31 | $25.68 | $25.25 | $25.33 | $25.33 | 1,788,900 |
| 2023-06-02 | $25.65 | $26.08 | $25.32 | $25.35 | $25.35 | 3,084,900 |
| 2023-06-01 | $25.18 | $25.77 | $25.00 | $25.49 | $25.49 | 3,177,410 |
| 2023-05-31 | $24.99 | $25.49 | $24.82 | $25.37 | $25.37 | 3,370,700 |
| 2023-05-30 | $24.35 | $24.83 | $23.88 | $24.82 | $24.82 | 2,420,800 |
| 2023-05-29 | $24.59 | $24.68 | $24.19 | $24.30 | $24.30 | 2,129,230 |
| 2023-05-26 | $24.08 | $24.62 | $23.95 | $24.58 | $24.58 | 2,395,150 |
| 2023-05-25 | $24.16 | $24.43 | $23.75 | $24.14 | $24.14 | 2,512,780 |
| 2023-05-24 | $24.54 | $24.60 | $23.78 | $24.23 | $24.23 | 2,844,890 |
| 2023-05-23 | $24.95 | $25.10 | $24.47 | $24.72 | $24.72 | 2,531,900 |
| 2023-05-22 | $24.37 | $25.15 | $24.26 | $24.84 | $24.84 | 3,927,390 |
| 2023-05-19 | $24.09 | $25.56 | $24.09 | $24.48 | $24.48 | 5,283,930 |
| 2023-05-18 | $23.15 | $24.36 | $23.06 | $24.26 | $24.26 | 4,769,840 |
| 2023-05-17 | $22.79 | $23.28 | $22.52 | $23.04 | $23.04 | 1,973,040 |
| 2023-05-16 | $22.98 | $23.66 | $22.78 | $22.93 | $22.93 | 3,116,600 |
| 2023-05-15 | $23.49 | $24.31 | $22.66 | $23.31 | $23.31 | 5,951,050 |
| 2023-05-12 | $23.15 | $23.26 | $22.75 | $22.79 | $22.79 | 1,806,990 |
| 2023-05-11 | $23.16 | $23.54 | $23.10 | $23.15 | $23.15 | 1,942,980 |
| 2023-05-10 | $23.02 | $23.70 | $22.90 | $23.12 | $23.12 | 2,829,930 |
| 2023-05-09 | $23.49 | $23.71 | $22.97 | $23.20 | $23.20 | 2,934,270 |
| 2023-05-08 | $23.01 | $23.60 | $22.68 | $23.49 | $23.49 | 3,273,350 |
| 2023-05-05 | $22.80 | $23.19 | $22.49 | $23.06 | $23.06 | 2,736,960 |
| 2023-05-04 | $23.00 | $23.31 | $22.31 | $22.85 | $22.85 | 4,137,400 |
| 2023-05-03 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-05-02 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-04-28 | $22.36 | $23.25 | $22.34 | $23.23 | $23.23 | 3,467,400 |
| 2023-04-27 | $22.88 | $22.97 | $22.25 | $22.37 | $22.37 | 2,822,720 |
| 2023-04-26 | $23.68 | $23.85 | $22.59 | $22.79 | $22.79 | 3,479,070 |
| 2023-04-25 | $24.10 | $24.24 | $23.30 | $23.50 | $23.50 | 2,408,150 |
| 2023-04-24 | $24.15 | $24.64 | $24.04 | $24.16 | $24.16 | 1,972,250 |
| 2023-04-21 | $25.70 | $25.78 | $24.15 | $24.15 | $24.15 | 3,845,280 |
| 2023-04-20 | $25.17 | $26.09 | $25.17 | $25.88 | $25.88 | 3,207,110 |
| 2023-04-19 | $25.10 | $26.62 | $25.08 | $25.76 | $25.76 | 4,141,570 |
| 2023-04-18 | $25.21 | $25.52 | $24.71 | $25.20 | $25.20 | 2,784,090 |
| 2023-04-17 | $26.18 | $26.37 | $25.18 | $25.30 | $25.30 | 3,727,880 |
| 2023-04-14 | $26.44 | $26.72 | $25.71 | $26.06 | $26.06 | 3,645,500 |
| 2023-04-13 | $26.75 | $26.88 | $26.10 | $26.24 | $26.24 | 4,458,070 |
| 2023-04-12 | $25.63 | $27.39 | $25.49 | $26.85 | $26.85 | 5,895,320 |
| 2023-04-11 | $25.22 | $25.88 | $24.93 | $25.56 | $25.56 | 3,087,530 |
| 2023-04-10 | $26.60 | $26.63 | $25.00 | $25.13 | $25.13 | 4,348,040 |
| 2023-04-07 | $25.95 | $26.56 | $25.45 | $26.50 | $26.50 | 4,541,110 |
| 2023-04-06 | $25.91 | $26.18 | $25.46 | $25.88 | $25.88 | 4,215,810 |
| 2023-04-05 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2023-04-04 | $26.17 | $26.59 | $25.72 | $26.17 | $26.17 | 6,070,460 |
| 2023-04-03 | $25.46 | $26.10 | $25.28 | $26.04 | $26.04 | 4,878,730 |
| 2023-03-31 | $24.96 | $25.50 | $24.55 | $25.45 | $25.45 | 3,897,660 |
| 2023-03-30 | $25.34 | $25.65 | $24.76 | $24.84 | $24.84 | 3,765,670 |
| 2023-03-29 | $25.26 | $25.66 | $25.05 | $25.39 | $25.39 | 3,493,740 |
| 2023-03-28 | $25.72 | $25.84 | $25.09 | $25.28 | $25.28 | 3,705,640 |
| 2023-03-27 | $25.40 | $26.13 | $25.08 | $25.81 | $25.81 | 5,879,340 |
| 2023-03-24 | $25.35 | $25.55 | $24.80 | $25.40 | $25.40 | 5,810,330 |
| 2023-03-23 | $25.35 | $25.84 | $25.23 | $25.51 | $25.51 | 4,483,290 |
| 2023-03-22 | $24.85 | $25.40 | $24.27 | $25.20 | $25.20 | 4,554,000 |
| 2023-03-21 | $24.40 | $25.28 | $24.07 | $24.90 | $24.90 | 5,695,830 |
| 2023-03-20 | $25.45 | $25.67 | $24.28 | $24.39 | $24.39 | 8,568,770 |
| 2023-03-17 | $24.85 | $25.71 | $24.71 | $25.35 | $25.35 | 7,701,740 |
| 2023-03-16 | $25.23 | $25.53 | $24.81 | $24.87 | $24.87 | 7,067,060 |
| 2023-03-15 | $25.75 | $25.98 | $24.88 | $25.02 | $25.02 | 10,224,260 |
| 2023-03-14 | $26.28 | $27.75 | $25.62 | $25.88 | $25.88 | 17,455,870 |
| 2023-03-13 | $24.35 | $26.63 | $24.18 | $26.50 | $26.50 | 15,116,430 |
| 2023-03-10 | $24.45 | $25.70 | $24.12 | $24.28 | $24.28 | 8,264,830 |
| 2023-03-09 | $23.60 | $24.47 | $23.22 | $24.35 | $24.35 | 4,986,920 |
| 2023-03-08 | $23.51 | $23.62 | $23.21 | $23.62 | $23.62 | 1,985,540 |
| 2023-03-07 | $23.80 | $23.86 | $23.18 | $23.35 | $23.35 | 2,834,280 |
| 2023-03-06 | $23.61 | $24.14 | $23.41 | $23.80 | $23.80 | 3,345,000 |
| 2023-03-03 | $23.39 | $23.41 | $22.92 | $23.41 | $23.41 | 3,149,780 |
| 2023-03-02 | $23.02 | $23.46 | $22.65 | $23.41 | $23.41 | 3,196,590 |
| 2023-03-01 | $22.04 | $23.06 | $22.02 | $23.02 | $23.02 | 5,420,060 |
| 2023-02-28 | $22.15 | $22.62 | $21.72 | $22.00 | $22.00 | 3,552,550 |
| 2023-02-27 | $22.20 | $22.31 | $21.80 | $21.88 | $21.88 | 1,710,600 |
| 2023-02-24 | $22.13 | $22.43 | $21.97 | $22.11 | $22.11 | 1,388,910 |
| 2023-02-23 | $22.45 | $22.55 | $21.93 | $22.11 | $22.11 | 2,361,070 |
| 2023-02-22 | $22.58 | $22.68 | $22.18 | $22.53 | $22.53 | 1,618,270 |
| 2023-02-21 | $22.57 | $23.20 | $22.42 | $22.60 | $22.60 | 2,516,670 |
| 2023-02-20 | $22.20 | $22.89 | $21.85 | $22.57 | $22.57 | 2,676,000 |
| 2023-02-17 | $22.55 | $22.94 | $22.00 | $22.03 | $22.03 | 3,294,900 |
| 2023-02-16 | $23.29 | $23.93 | $22.41 | $22.53 | $22.53 | 5,632,210 |
| 2023-02-15 | $22.58 | $23.58 | $22.50 | $23.30 | $23.30 | 3,461,790 |
| 2023-02-14 | $22.79 | $23.04 | $22.37 | $22.59 | $22.59 | 2,117,900 |
| 2023-02-13 | $22.92 | $23.07 | $22.56 | $22.77 | $22.77 | 2,732,800 |
| 2023-02-10 | $23.00 | $23.54 | $22.71 | $22.86 | $22.86 | 1,623,200 |
| 2023-02-09 | $22.55 | $23.03 | $22.30 | $23.01 | $23.01 | 1,953,540 |
| 2023-02-08 | $22.85 | $22.99 | $22.40 | $22.57 | $22.57 | 1,432,400 |
| 2023-02-07 | $22.72 | $22.87 | $22.52 | $22.84 | $22.84 | 1,666,380 |
| 2023-02-06 | $22.67 | $23.20 | $22.52 | $22.75 | $22.75 | 2,569,830 |
| 2023-02-03 | $22.39 | $22.78 | $22.20 | $22.75 | $22.75 | 2,249,970 |
| 2023-02-02 | $22.38 | $22.68 | $22.14 | $22.27 | $22.27 | 1,323,850 |
| 2023-02-01 | $22.11 | $22.41 | $21.90 | $22.38 | $22.38 | 1,492,400 |
| 2023-01-31 | $22.30 | $22.58 | $22.02 | $22.04 | $22.04 | 2,097,950 |
| 2023-01-30 | $22.35 | $22.79 | $22.06 | $22.70 | $22.70 | 2,577,500 |
| 2023-01-20 | $21.99 | $22.34 | $21.64 | $22.34 | $22.34 | 1,557,590 |
| 2023-01-19 | $21.33 | $21.94 | $21.11 | $21.76 | $21.76 | 1,771,390 |
| 2023-01-18 | $21.10 | $21.35 | $20.96 | $21.33 | $21.33 | 1,421,920 |
| 2023-01-17 | $21.20 | $21.20 | $20.90 | $20.99 | $20.99 | 815,300 |
| 2023-01-16 | $20.74 | $21.34 | $20.73 | $21.13 | $21.13 | 1,404,160 |
| 2023-01-13 | $20.97 | $21.15 | $20.59 | $20.73 | $20.73 | 864,470 |
| 2023-01-12 | $20.95 | $21.30 | $20.74 | $20.96 | $20.96 | 930,480 |
| 2023-01-11 | $21.20 | $21.41 | $20.90 | $20.99 | $20.99 | 904,310 |
| 2023-01-10 | $21.29 | $21.53 | $21.08 | $21.23 | $21.23 | 789,400 |
| 2023-01-09 | $21.56 | $21.59 | $21.08 | $21.20 | $21.20 | 1,054,470 |
| 2023-01-06 | $21.59 | $21.62 | $21.24 | $21.36 | $21.36 | 947,290 |
| 2023-01-05 | $21.66 | $21.94 | $21.45 | $21.58 | $21.58 | 1,087,270 |
| 2023-01-04 | $21.48 | $22.00 | $21.48 | $21.78 | $21.78 | 1,608,200 |
| 2023-01-03 | $21.03 | $21.69 | $20.50 | $21.50 | $21.50 | 2,190,070 |
| 2023-01-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2022-12-30 | $20.21 | $21.06 | $20.09 | $20.87 | $20.87 | 1,737,690 |
| 2022-12-29 | $20.02 | $20.43 | $19.91 | $20.22 | $20.22 | 728,420 |
| 2022-12-28 | $20.24 | $20.33 | $19.98 | $20.08 | $20.08 | 505,970 |
| 2022-12-27 | $20.55 | $20.60 | $20.06 | $20.27 | $20.27 | 931,530 |
| 2022-12-26 | $20.25 | $20.58 | $20.15 | $20.44 | $20.44 | 956,250 |
| 2022-12-23 | $20.08 | $20.76 | $19.99 | $20.32 | $20.32 | 932,100 |
| 2022-12-22 | $20.31 | $20.58 | $20.02 | $20.05 | $20.05 | 696,600 |
| 2022-12-21 | $20.43 | $20.58 | $20.10 | $20.29 | $20.29 | 694,350 |
| 2022-12-20 | $20.70 | $20.94 | $20.25 | $20.38 | $20.38 | 786,030 |
| 2022-12-19 | $21.28 | $21.28 | $20.60 | $20.85 | $20.85 | 944,000 |
| 2022-12-16 | $21.30 | $21.30 | $20.75 | $21.02 | $21.02 | 800,180 |
| 2022-12-15 | $21.33 | $21.63 | $21.11 | $21.41 | $21.41 | 790,420 |
| 2022-12-14 | $21.51 | $21.57 | $21.11 | $21.16 | $21.16 | 746,500 |
| 2022-12-13 | $21.70 | $21.81 | $21.20 | $21.21 | $21.21 | 1,368,190 |
| 2022-12-12 | $21.58 | $22.10 | $21.51 | $21.81 | $21.81 | 1,428,930 |
| 2022-12-09 | $22.08 | $22.36 | $21.58 | $21.58 | $21.58 | 1,427,420 |
| 2022-12-08 | $22.47 | $22.67 | $21.80 | $22.20 | $22.20 | 1,343,600 |
| 2022-12-07 | $23.09 | $23.09 | $22.41 | $22.50 | $22.50 | 1,244,830 |
| 2022-12-06 | $23.46 | $23.69 | $22.90 | $22.91 | $22.91 | 1,431,510 |
| 2022-12-05 | $23.30 | $23.89 | $23.05 | $23.27 | $23.27 | 1,523,300 |
| 2022-12-01 | $23.37 | $23.61 | $23.05 | $23.16 | $23.16 | 1,509,420 |
| 2022-11-30 | $24.16 | $24.16 | $23.05 | $23.31 | $23.31 | 1,769,700 |
| 2022-11-29 | $23.34 | $24.07 | $23.05 | $23.85 | $23.85 | 1,082,340 |
| 2022-11-28 | $23.04 | $23.87 | $22.91 | $23.30 | $23.30 | 1,163,340 |
| 2022-11-25 | $23.54 | $23.97 | $23.04 | $23.15 | $23.15 | 1,552,320 |
| 2022-11-24 | $24.68 | $24.68 | $23.45 | $23.59 | $23.59 | 1,412,260 |
| 2022-11-23 | $24.99 | $24.99 | $23.99 | $24.48 | $24.48 | 915,980 |
| 2022-11-22 | $24.61 | $25.04 | $24.42 | $24.64 | $24.64 | 1,204,800 |
| 2022-11-21 | $24.62 | $24.85 | $23.99 | $24.72 | $24.72 | 1,028,970 |
| 2022-11-18 | $24.80 | $25.15 | $24.51 | $24.59 | $24.59 | 1,137,250 |
| 2022-11-17 | $24.40 | $24.96 | $24.33 | $24.80 | $24.80 | 1,514,120 |
| 2022-11-16 | $24.59 | $25.17 | $24.39 | $24.48 | $24.48 | 1,115,930 |
| 2022-11-15 | $24.23 | $24.80 | $24.08 | $24.45 | $24.45 | 1,355,000 |
| 2022-11-14 | $23.70 | $24.35 | $23.54 | $24.28 | $24.28 | 1,499,350 |
| 2022-11-11 | $24.24 | $25.00 | $23.62 | $23.86 | $23.86 | 1,670,000 |
| 2022-11-10 | $23.85 | $24.36 | $23.85 | $24.05 | $24.05 | 837,550 |
| 2022-11-09 | $24.49 | $24.67 | $24.08 | $24.13 | $24.13 | 1,026,570 |
| 2022-11-08 | $23.92 | $24.79 | $23.60 | $24.78 | $24.78 | 1,858,870 |
| 2022-11-07 | $24.01 | $24.19 | $23.74 | $23.92 | $23.92 | 1,216,550 |
| 2022-11-04 | $23.88 | $23.97 | $23.53 | $23.83 | $23.83 | 961,080 |
| 2022-11-03 | $23.85 | $24.06 | $23.55 | $23.87 | $23.87 | 1,145,880 |
| 2022-11-02 | $24.02 | $24.22 | $23.69 | $23.85 | $23.85 | 1,412,090 |
| 2022-11-01 | $23.07 | $24.18 | $23.07 | $24.14 | $24.14 | 2,460,940 |
| 2022-10-31 | $22.60 | $23.60 | $22.25 | $23.50 | $23.50 | 3,015,570 |
| 2022-10-28 | $23.30 | $23.30 | $22.27 | $22.31 | $22.31 | 1,658,350 |
| 2022-10-27 | $23.04 | $23.64 | $23.02 | $23.33 | $23.33 | 1,475,850 |
| 2022-10-26 | $22.02 | $23.10 | $22.00 | $23.00 | $23.00 | 1,975,980 |
| 2022-10-25 | $21.90 | $22.18 | $21.68 | $22.05 | $22.05 | 1,629,700 |
| 2022-10-24 | $21.67 | $22.41 | $21.35 | $21.85 | $21.85 | 2,068,900 |
| 2022-10-21 | $21.60 | $21.77 | $21.30 | $21.34 | $21.34 | 753,750 |
| 2022-10-20 | $21.35 | $21.71 | $21.02 | $21.54 | $21.54 | 1,159,770 |
| 2022-10-19 | $21.20 | $21.53 | $21.20 | $21.34 | $21.34 | 882,390 |
| 2022-10-18 | $21.25 | $21.53 | $21.10 | $21.35 | $21.35 | 1,010,360 |
| 2022-10-17 | $21.10 | $21.40 | $20.88 | $21.30 | $21.30 | 1,061,950 |
| 2022-10-14 | $20.57 | $21.10 | $20.45 | $20.86 | $20.86 | 1,311,720 |
| 2022-10-13 | $20.05 | $20.64 | $19.90 | $20.54 | $20.54 | 1,397,150 |
| 2022-10-12 | $18.98 | $20.19 | $18.76 | $20.08 | $20.08 | 1,236,600 |
| 2022-10-11 | $18.85 | $19.11 | $18.59 | $18.92 | $18.92 | 549,950 |
| 2022-10-10 | $18.05 | $19.95 | $18.05 | $18.83 | $18.83 | 677,890 |
| 2022-09-30 | $19.41 | $19.75 | $19.15 | $19.20 | $19.20 | 493,700 |
| 2022-09-29 | $19.39 | $19.92 | $19.21 | $19.31 | $19.31 | 765,300 |
| 2022-09-28 | $19.89 | $20.00 | $19.00 | $19.20 | $19.20 | 737,430 |
| 2022-09-27 | $19.41 | $19.88 | $19.41 | $19.86 | $19.86 | 675,700 |
| 2022-09-26 | $20.05 | $20.05 | $19.46 | $19.51 | $19.51 | 611,550 |
| 2022-09-23 | $20.50 | $20.50 | $19.77 | $19.96 | $19.96 | 823,670 |
| 2022-09-22 | $20.23 | $20.61 | $20.15 | $20.34 | $20.34 | 526,200 |
| 2022-09-21 | $20.03 | $20.49 | $19.88 | $20.47 | $20.47 | 790,920 |
| 2022-09-20 | $20.18 | $20.52 | $20.03 | $20.19 | $20.19 | 886,720 |
| 2022-09-19 | $20.98 | $20.98 | $20.10 | $20.25 | $20.25 | 1,018,070 |
| 2022-09-16 | $21.08 | $21.52 | $20.72 | $20.81 | $20.81 | 1,059,750 |
| 2022-09-15 | $21.35 | $21.64 | $20.80 | $21.10 | $21.10 | 1,385,700 |
| 2022-09-14 | $21.30 | $21.68 | $21.05 | $21.30 | $21.30 | 1,356,160 |
| 2022-09-13 | $21.20 | $21.95 | $21.18 | $21.41 | $21.41 | 1,026,870 |
| 2022-09-12 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2022-09-09 | $21.24 | $21.34 | $21.06 | $21.24 | $21.24 | 552,400 |
| 2022-09-08 | $21.40 | $21.56 | $21.01 | $21.10 | $21.10 | 959,300 |
| 2022-09-07 | $22.08 | $22.19 | $21.34 | $21.40 | $21.40 | 1,461,790 |
| 2022-09-06 | $22.04 | $22.38 | $21.81 | $22.10 | $22.10 | 982,700 |
| 2022-09-05 | $21.93 | $22.12 | $21.69 | $21.95 | $21.95 | 1,285,010 |
| 2022-09-02 | $22.79 | $22.90 | $21.84 | $21.91 | $21.91 | 2,753,540 |
| 2022-09-01 | $22.94 | $22.97 | $22.45 | $22.55 | $22.55 | 732,480 |
| 2022-08-31 | $23.02 | $23.25 | $22.68 | $22.74 | $22.74 | 1,398,530 |
| 2022-08-30 | $22.62 | $23.23 | $22.56 | $23.03 | $23.03 | 1,066,200 |
| 2022-08-29 | $21.96 | $22.97 | $21.70 | $22.76 | $22.76 | 1,001,930 |
| 2022-08-26 | $22.30 | $22.64 | $22.15 | $22.25 | $22.25 | 986,470 |
| 2022-08-25 | $22.49 | $22.78 | $22.17 | $22.52 | $22.52 | 1,011,400 |
| 2022-08-24 | $23.44 | $23.60 | $22.41 | $22.50 | $22.50 | 1,559,200 |
| 2022-08-23 | $23.79 | $23.79 | $23.42 | $23.49 | $23.49 | 987,700 |
| 2022-08-22 | $23.51 | $24.02 | $23.07 | $23.79 | $23.79 | 1,591,590 |
| 2022-08-19 | $23.48 | $24.50 | $23.32 | $23.33 | $23.33 | 2,019,320 |
| 2022-08-18 | $23.60 | $23.63 | $23.34 | $23.43 | $23.43 | 802,120 |
| 2022-08-17 | $23.86 | $23.90 | $23.35 | $23.57 | $23.57 | 1,053,990 |
| 2022-08-16 | $23.80 | $24.03 | $23.58 | $23.88 | $23.88 | 1,233,930 |
| 2022-08-15 | $23.59 | $23.74 | $23.26 | $23.56 | $23.56 | 1,021,530 |
| 2022-08-12 | $23.93 | $24.05 | $23.55 | $23.57 | $23.57 | 1,001,800 |
| 2022-08-11 | $23.47 | $24.07 | $23.47 | $23.78 | $23.78 | 1,671,410 |
| 2022-08-10 | $23.54 | $23.87 | $23.28 | $23.47 | $23.47 | 1,244,180 |
| 2022-08-09 | $23.86 | $24.20 | $23.37 | $23.91 | $23.91 | 1,300,800 |
| 2022-08-08 | $23.36 | $23.90 | $23.10 | $23.85 | $23.85 | 1,758,280 |
| 2022-08-05 | $22.56 | $23.32 | $22.24 | $23.32 | $23.32 | 1,565,970 |
| 2022-08-04 | $22.10 | $22.47 | $21.84 | $22.35 | $22.35 | 1,044,400 |
| 2022-08-03 | $21.96 | $22.43 | $21.81 | $21.87 | $21.87 | 1,207,500 |
| 2022-08-02 | $22.83 | $22.98 | $21.48 | $21.92 | $21.92 | 2,047,650 |
| 2022-08-01 | $23.09 | $23.12 | $22.65 | $22.90 | $22.90 | 1,306,200 |
| 2022-07-29 | $23.20 | $23.29 | $22.80 | $23.12 | $23.12 | 1,270,700 |
| 2022-07-28 | $23.44 | $23.53 | $23.06 | $23.08 | $23.08 | 1,222,700 |
| 2022-07-27 | $23.44 | $23.47 | $23.12 | $23.16 | $23.16 | 879,130 |
| 2022-07-26 | $22.93 | $23.34 | $22.72 | $23.32 | $23.32 | 1,017,200 |
| 2022-07-25 | $23.30 | $23.68 | $22.71 | $22.90 | $22.90 | 1,423,460 |
| 2022-07-22 | $22.88 | $23.70 | $22.88 | $23.30 | $23.30 | 2,528,900 |
| 2022-07-21 | $22.88 | $23.18 | $22.51 | $22.88 | $22.88 | 1,511,930 |
| 2022-07-20 | $22.84 | $23.08 | $22.69 | $22.81 | $22.81 | 1,424,380 |
| 2022-07-19 | $22.80 | $22.88 | $22.41 | $22.71 | $22.71 | 1,309,800 |
| 2022-07-18 | $22.13 | $22.86 | $22.13 | $22.63 | $22.63 | 1,461,690 |
| 2022-07-15 | $23.09 | $23.09 | $22.15 | $22.19 | $22.19 | 1,856,980 |
| 2022-07-14 | $23.08 | $23.26 | $22.75 | $23.02 | $23.02 | 1,413,960 |
| 2022-07-13 | $23.09 | $23.25 | $22.79 | $22.99 | $22.99 | 1,431,180 |
| 2022-07-12 | $23.49 | $23.59 | $22.96 | $23.00 | $23.00 | 1,812,950 |
| 2022-07-11 | $23.85 | $23.85 | $23.14 | $23.35 | $23.35 | 2,501,900 |
| 2022-07-08 | $23.97 | $24.21 | $23.55 | $23.85 | $23.85 | 2,201,320 |
| 2022-07-07 | $24.79 | $24.79 | $23.57 | $23.80 | $23.80 | 4,889,150 |
| 2022-07-06 | $26.18 | $26.18 | $24.57 | $24.78 | $24.78 | 3,952,560 |
| 2022-07-05 | $26.55 | $26.71 | $25.88 | $26.06 | $26.06 | 2,167,090 |
| 2022-07-04 | $27.06 | $27.50 | $26.41 | $26.60 | $26.60 | 2,856,510 |
| 2022-07-01 | $27.77 | $28.08 | $27.12 | $27.40 | $27.40 | 2,340,350 |
| 2022-06-30 | $27.92 | $28.19 | $27.17 | $27.89 | $27.89 | 2,735,750 |
| 2022-06-29 | $28.08 | $28.30 | $27.50 | $27.65 | $27.65 | 1,875,970 |
| 2022-06-28 | $28.03 | $28.31 | $27.68 | $28.06 | $28.06 | 2,394,650 |
| 2022-06-27 | $27.90 | $28.43 | $27.45 | $27.79 | $27.79 | 2,231,020 |
| 2022-06-24 | $28.30 | $28.80 | $27.90 | $27.90 | $27.90 | 2,043,620 |
| 2022-06-23 | $28.10 | $28.54 | $27.75 | $28.50 | $28.50 | 1,936,270 |
| 2022-06-22 | $27.80 | $28.44 | $27.42 | $28.20 | $28.20 | 2,325,450 |
| 2022-06-21 | $28.02 | $28.18 | $27.27 | $27.64 | $27.64 | 1,889,690 |
| 2022-06-20 | $28.17 | $28.30 | $26.94 | $27.91 | $27.91 | 3,804,990 |
| 2022-06-17 | $27.80 | $28.23 | $27.01 | $28.12 | $28.12 | 4,170,970 |
| 2022-06-16 | $25.99 | $27.97 | $25.85 | $27.90 | $27.90 | 5,934,400 |
| 2022-06-15 | $24.40 | $26.78 | $24.23 | $25.95 | $25.95 | 5,782,550 |
| 2022-06-14 | $24.11 | $24.50 | $23.25 | $24.40 | $24.40 | 2,209,540 |
| 2022-06-13 | $24.29 | $24.42 | $23.64 | $24.36 | $24.36 | 1,943,340 |
| 2022-06-10 | $22.85 | $24.31 | $22.67 | $24.00 | $24.00 | 2,535,900 |
| 2022-06-09 | $23.23 | $23.31 | $22.61 | $22.80 | $22.80 | 1,288,500 |
| 2022-06-08 | $23.32 | $23.51 | $22.75 | $23.05 | $23.05 | 1,381,200 |
| 2022-06-07 | $23.53 | $23.65 | $22.90 | $23.33 | $23.33 | 1,535,110 |
| 2022-06-06 | $23.50 | $23.96 | $23.26 | $23.53 | $23.53 | 1,772,700 |
| 2022-06-02 | $23.56 | $23.66 | $23.10 | $23.52 | $23.52 | 1,494,570 |
| 2022-06-01 | $23.30 | $23.74 | $22.92 | $23.10 | $23.10 | 1,614,200 |
| 2022-05-31 | $23.14 | $23.34 | $22.77 | $23.20 | $23.20 | 1,435,020 |
| 2022-05-30 | $22.77 | $23.39 | $22.43 | $23.14 | $23.14 | 2,148,220 |
| 2022-05-27 | $22.34 | $22.46 | $21.89 | $22.00 | $22.00 | 981,220 |
| 2022-05-26 | $21.62 | $22.21 | $21.47 | $22.21 | $22.21 | 1,391,630 |
| 2022-05-25 | $21.54 | $21.98 | $21.41 | $21.62 | $21.62 | 944,720 |
| 2022-05-24 | $22.43 | $22.48 | $21.16 | $21.17 | $21.17 | 1,378,670 |
| 2022-05-23 | $22.06 | $22.88 | $21.73 | $22.48 | $22.48 | 1,648,430 |
| 2022-05-20 | $21.71 | $22.55 | $21.66 | $21.87 | $21.87 | 1,889,380 |
| 2022-05-19 | $21.19 | $21.65 | $21.01 | $21.52 | $21.52 | 803,970 |
| 2022-05-18 | $21.02 | $21.90 | $21.01 | $21.60 | $21.60 | 1,139,400 |
| 2022-05-17 | $21.21 | $21.41 | $20.90 | $21.08 | $21.08 | 861,300 |
| 2022-05-16 | $22.00 | $22.38 | $21.16 | $21.41 | $21.41 | 874,500 |
| 2022-05-13 | $21.60 | $21.88 | $21.17 | $21.32 | $21.32 | 1,103,700 |
| 2022-05-12 | $21.00 | $21.95 | $20.69 | $21.62 | $21.62 | 2,303,840 |
| 2022-05-11 | $20.77 | $20.94 | $20.36 | $20.59 | $20.59 | 1,219,820 |
| 2022-05-10 | $20.02 | $20.88 | $19.92 | $20.49 | $20.49 | 1,169,990 |
| 2022-05-09 | $19.78 | $20.30 | $19.21 | $20.29 | $20.29 | 1,545,270 |
| 2022-05-06 | $18.66 | $19.40 | $18.65 | $19.19 | $19.19 | 1,047,260 |
| 2022-05-05 | $19.33 | $19.44 | $18.88 | $19.03 | $19.03 | 786,190 |
| 2022-05-04 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-05-03 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-04-29 | $18.30 | $19.28 | $18.29 | $19.18 | $19.18 | 1,153,220 |
| 2022-04-28 | $18.33 | $18.48 | $17.73 | $18.10 | $18.10 | 894,710 |
| 2022-04-27 | $17.96 | $18.43 | $17.40 | $18.33 | $18.33 | 1,522,240 |
| 2022-04-26 | $19.13 | $19.45 | $17.70 | $17.99 | $17.99 | 1,843,310 |
| 2022-04-25 | $20.00 | $20.40 | $19.10 | $19.13 | $19.13 | 1,529,360 |
| 2022-04-22 | $20.16 | $20.34 | $19.65 | $19.80 | $19.80 | 1,013,780 |
| 2022-04-21 | $20.63 | $20.99 | $20.10 | $20.20 | $20.20 | 1,150,950 |
| 2022-04-20 | $21.61 | $22.20 | $20.74 | $20.80 | $20.80 | 1,483,470 |
| 2022-04-19 | $21.50 | $21.56 | $21.05 | $21.18 | $21.18 | 467,840 |
| 2022-04-18 | $21.35 | $21.51 | $20.99 | $21.21 | $21.21 | 672,400 |
| 2022-04-15 | $21.57 | $21.79 | $21.18 | $21.35 | $21.35 | 788,240 |
| 2022-04-14 | $21.56 | $22.23 | $21.24 | $21.61 | $21.61 | 1,126,520 |
| 2022-04-13 | $21.58 | $22.10 | $21.21 | $21.45 | $21.45 | 1,022,900 |
| 2022-04-12 | $20.78 | $21.67 | $20.38 | $21.63 | $21.63 | 2,036,950 |
| 2022-04-11 | $21.10 | $21.35 | $20.05 | $20.21 | $20.21 | 1,180,200 |
| 2022-04-08 | $20.70 | $20.95 | $20.22 | $20.90 | $20.90 | 1,180,890 |
| 2022-04-07 | $21.62 | $21.81 | $20.61 | $20.72 | $20.72 | 1,377,490 |
| 2022-04-06 | $21.46 | $21.68 | $21.34 | $21.68 | $21.68 | 746,170 |
| 2022-04-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-04-04 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2022-04-01 | $21.72 | $21.81 | $21.20 | $21.45 | $21.45 | 772,950 |
| 2022-03-31 | $22.15 | $22.32 | $21.60 | $21.70 | $21.70 | 1,188,370 |
| 2022-03-30 | $22.22 | $22.48 | $22.00 | $22.20 | $22.20 | 790,570 |
| 2022-03-29 | $22.50 | $22.55 | $21.92 | $21.95 | $21.95 | 744,770 |
| 2022-03-28 | $22.60 | $22.60 | $22.00 | $22.35 | $22.35 | 915,280 |
| 2022-03-25 | $22.78 | $22.95 | $22.42 | $22.53 | $22.53 | 890,770 |
| 2022-03-24 | $23.30 | $23.45 | $22.55 | $22.56 | $22.56 | 1,259,350 |
| 2022-03-23 | $23.35 | $23.54 | $23.15 | $23.30 | $23.30 | 948,150 |
| 2022-03-22 | $23.76 | $23.76 | $23.10 | $23.35 | $23.35 | 1,562,400 |
| 2022-03-21 | $23.82 | $24.10 | $23.10 | $23.59 | $23.59 | 2,192,150 |
| 2022-03-18 | $24.40 | $24.96 | $23.90 | $23.90 | $23.90 | 2,199,870 |
| 2022-03-17 | $25.20 | $25.48 | $24.59 | $24.82 | $24.82 | 2,826,850 |
| 2022-03-16 | $23.69 | $24.60 | $22.88 | $24.33 | $24.33 | 2,945,520 |
| 2022-03-15 | $23.50 | $24.48 | $23.00 | $23.27 | $23.27 | 2,862,970 |
| 2022-03-14 | $24.68 | $24.71 | $23.70 | $23.70 | $23.70 | 1,990,550 |
| 2022-03-11 | $24.10 | $25.10 | $23.93 | $24.90 | $24.90 | 2,379,060 |
| 2022-03-10 | $25.48 | $25.95 | $24.43 | $24.51 | $24.51 | 3,283,350 |
| 2022-03-09 | $25.28 | $25.85 | $23.80 | $24.98 | $24.98 | 3,849,700 |
| 2022-03-08 | $24.32 | $26.10 | $24.13 | $25.28 | $25.28 | 5,733,860 |
| 2022-03-07 | $23.84 | $24.50 | $23.50 | $24.10 | $24.10 | 1,942,800 |
| 2022-03-04 | $24.49 | $25.08 | $24.01 | $24.56 | $24.56 | 2,873,720 |
| 2022-03-03 | $24.16 | $24.48 | $23.85 | $24.01 | $24.01 | 1,096,730 |
| 2022-03-02 | $24.00 | $24.37 | $23.87 | $24.15 | $24.15 | 844,950 |
| 2022-03-01 | $23.82 | $24.68 | $23.55 | $24.18 | $24.18 | 1,659,880 |
| 2022-02-28 | $24.50 | $24.80 | $23.70 | $23.81 | $23.81 | 1,547,130 |
| 2022-02-25 | $23.99 | $24.95 | $23.98 | $24.38 | $24.38 | 2,060,300 |
| 2022-02-24 | $24.99 | $24.99 | $23.40 | $23.75 | $23.75 | 3,801,650 |
| 2022-02-23 | $24.09 | $25.44 | $23.63 | $24.99 | $24.99 | 5,266,500 |
| 2022-02-22 | $23.63 | $23.63 | $23.11 | $23.31 | $23.31 | 2,255,630 |
| 2022-02-21 | $23.01 | $23.70 | $22.96 | $23.63 | $23.63 | 3,308,680 |
| 2022-02-18 | $21.98 | $22.99 | $21.95 | $22.96 | $22.96 | 2,532,680 |
| 2022-02-17 | $21.33 | $23.35 | $21.31 | $22.10 | $22.10 | 3,033,790 |
| 2022-02-16 | $21.15 | $21.80 | $21.10 | $21.33 | $21.33 | 1,174,000 |
| 2022-02-15 | $21.66 | $21.81 | $20.89 | $21.16 | $21.16 | 1,256,080 |
| 2022-02-14 | $21.10 | $21.94 | $20.71 | $21.45 | $21.45 | 1,520,940 |
| 2022-02-11 | $21.22 | $21.49 | $20.90 | $21.20 | $21.20 | 1,374,810 |
| 2022-02-10 | $20.88 | $21.88 | $20.70 | $21.27 | $21.27 | 1,945,250 |
| 2022-02-09 | $20.52 | $21.22 | $20.51 | $20.88 | $20.88 | 1,153,350 |
| 2022-02-08 | $20.02 | $20.57 | $19.90 | $20.51 | $20.51 | 1,099,000 |
| 2022-02-07 | $21.08 | $21.08 | $19.94 | $20.28 | $20.28 | 1,269,040 |
| 2022-02-04 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2022-02-03 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2022-02-02 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2022-02-01 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2022-01-28 | $19.95 | $20.52 | $19.75 | $20.27 | $20.27 | 1,228,380 |
| 2022-01-27 | $21.15 | $21.16 | $19.56 | $19.64 | $19.64 | 2,021,200 |
| 2022-01-26 | $21.00 | $21.65 | $20.86 | $21.07 | $21.07 | 1,249,920 |
| 2022-01-25 | $22.60 | $22.77 | $21.10 | $21.14 | $21.14 | 2,505,900 |
| 2022-01-24 | $22.69 | $23.32 | $22.69 | $22.84 | $22.84 | 1,392,850 |
| 2022-01-21 | $23.03 | $23.56 | $22.79 | $22.87 | $22.87 | 1,797,200 |
| 2022-01-20 | $24.05 | $24.21 | $22.88 | $22.95 | $22.95 | 2,720,580 |
| 2022-01-19 | $23.82 | $24.32 | $23.61 | $24.05 | $24.05 | 2,053,750 |
| 2022-01-18 | $23.85 | $24.28 | $23.63 | $23.64 | $23.64 | 1,918,700 |
| 2022-01-17 | $23.19 | $23.98 | $23.18 | $23.85 | $23.85 | 2,240,260 |
| 2022-01-14 | $23.40 | $23.50 | $22.88 | $22.95 | $22.95 | 1,367,900 |
| 2022-01-13 | $23.22 | $23.77 | $23.14 | $23.41 | $23.41 | 1,728,140 |
| 2022-01-12 | $23.08 | $23.50 | $22.81 | $23.20 | $23.20 | 1,048,110 |
| 2022-01-11 | $23.10 | $23.72 | $22.97 | $23.09 | $23.09 | 1,468,580 |
| 2022-01-10 | $23.23 | $23.76 | $22.75 | $23.08 | $23.08 | 1,486,500 |
| 2022-01-07 | $23.15 | $23.60 | $22.93 | $23.38 | $23.38 | 2,208,280 |
| 2022-01-06 | $22.67 | $23.98 | $22.67 | $23.24 | $23.24 | 2,393,240 |
| 2022-01-05 | $22.74 | $23.23 | $22.54 | $22.72 | $22.72 | 1,513,910 |
| 2022-01-04 | $22.09 | $22.75 | $22.03 | $22.70 | $22.70 | 1,278,880 |
| 2022-01-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2021-12-31 | $21.80 | $22.50 | $21.51 | $22.10 | $22.10 | 968,600 |
| 2021-12-30 | $21.88 | $22.09 | $21.71 | $21.71 | $21.71 | 649,740 |
| 2021-12-29 | $21.99 | $21.99 | $21.65 | $21.74 | $21.74 | 438,510 |
| 2021-12-28 | $21.92 | $22.07 | $21.75 | $21.94 | $21.94 | 413,120 |
| 2021-12-27 | $21.85 | $21.98 | $21.51 | $21.81 | $21.81 | 535,210 |
| 2021-12-24 | $22.29 | $22.31 | $21.75 | $21.79 | $21.79 | 835,240 |
| 2021-12-23 | $22.87 | $22.87 | $22.11 | $22.14 | $22.14 | 1,120,240 |
| 2021-12-22 | $22.71 | $23.11 | $22.56 | $22.71 | $22.71 | 881,040 |
| 2021-12-21 | $22.69 | $22.82 | $22.56 | $22.64 | $22.64 | 875,200 |
| 2021-12-20 | $22.66 | $22.87 | $22.31 | $22.57 | $22.57 | 1,017,800 |
| 2021-12-17 | $22.89 | $23.18 | $22.59 | $22.66 | $22.66 | 1,308,680 |
| 2021-12-16 | $23.11 | $23.59 | $22.71 | $22.71 | $22.71 | 1,778,560 |
| 2021-12-15 | $21.99 | $24.39 | $21.92 | $23.11 | $23.11 | 3,659,020 |
| 2021-12-14 | $21.74 | $22.07 | $21.33 | $21.92 | $21.92 | 736,030 |
| 2021-12-13 | $21.91 | $22.18 | $21.71 | $21.74 | $21.74 | 833,450 |
| 2021-12-08 | $21.96 | $22.20 | $21.85 | $22.10 | $22.10 | 420,550 |
| 2021-12-07 | $21.80 | $22.00 | $21.58 | $21.95 | $21.95 | 511,600 |
| 2021-12-06 | $22.63 | $22.63 | $21.72 | $21.72 | $21.72 | 915,090 |
| 2021-12-03 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 496,550 |
| 2021-12-02 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 846,280 |
| 2021-12-01 | $22.50 | $23.25 | $22.44 | $22.91 | $22.91 | 1,255,850 |
| 2021-11-30 | $21.91 | $22.90 | $21.76 | $22.56 | $22.56 | 1,595,240 |
| 2021-11-29 | $22.06 | $22.18 | $21.71 | $21.72 | $21.72 | 667,420 |
| 2021-11-26 | $22.53 | $22.53 | $21.88 | $22.19 | $22.19 | 793,690 |
| 2021-11-25 | $22.83 | $22.83 | $22.29 | $22.36 | $22.36 | 646,300 |
| 2021-11-24 | $22.57 | $22.83 | $22.22 | $22.55 | $22.55 | 929,420 |
| 2021-11-23 | $22.48 | $22.88 | $22.23 | $22.44 | $22.44 | 503,200 |
| 2021-11-22 | $22.10 | $22.75 | $21.99 | $22.51 | $22.51 | 951,190 |
| 2021-11-19 | $22.10 | $22.47 | $21.82 | $22.10 | $22.10 | 563,800 |
| 2021-11-18 | $22.18 | $22.90 | $22.02 | $22.23 | $22.23 | 1,431,500 |
| 2021-11-17 | $21.82 | $22.20 | $21.78 | $21.98 | $21.98 | 550,300 |
| 2021-11-16 | $22.37 | $22.38 | $21.80 | $21.87 | $21.87 | 860,940 |
| 2021-11-15 | $22.48 | $22.58 | $22.12 | $22.30 | $22.30 | 578,700 |
| 2021-11-12 | $21.80 | $22.48 | $21.58 | $22.26 | $22.26 | 921,800 |
| 2021-11-11 | $21.37 | $22.00 | $21.30 | $21.80 | $21.80 | 825,810 |
| 2021-11-10 | $21.16 | $21.84 | $21.16 | $21.48 | $21.48 | 571,530 |
| 2021-11-09 | $20.98 | $21.51 | $20.75 | $21.36 | $21.36 | 484,110 |
| 2021-11-08 | $21.18 | $21.18 | $20.80 | $20.97 | $20.97 | 408,850 |
| 2021-11-05 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 660,700 |
| 2021-11-04 | $20.59 | $21.35 | $20.59 | $21.27 | $21.27 | 759,260 |
| 2021-11-03 | $20.45 | $20.85 | $20.43 | $20.70 | $20.70 | 483,400 |
| 2021-11-02 | $20.55 | $20.92 | $20.41 | $20.59 | $20.59 | 697,500 |
| 2021-11-01 | $20.50 | $20.71 | $20.23 | $20.55 | $20.55 | 603,200 |
| 2021-10-29 | $19.40 | $20.70 | $19.21 | $20.50 | $20.50 | 1,218,020 |
| 2021-10-28 | $20.13 | $20.26 | $19.82 | $19.95 | $19.95 | 710,720 |
| 2021-10-27 | $20.58 | $20.58 | $20.08 | $20.13 | $20.13 | 517,490 |
| 2021-10-26 | $20.50 | $20.60 | $20.33 | $20.58 | $20.58 | 821,020 |
| 2021-10-25 | $20.55 | $20.76 | $20.33 | $20.42 | $20.42 | 852,660 |
| 2021-10-22 | $21.33 | $21.33 | $20.32 | $20.45 | $20.45 | 1,658,200 |
| 2021-10-21 | $21.87 | $21.87 | $21.21 | $21.35 | $21.35 | 1,067,970 |
| 2021-10-20 | $21.65 | $21.91 | $21.63 | $21.87 | $21.87 | 670,540 |
| 2021-10-19 | $21.79 | $21.95 | $21.66 | $21.71 | $21.71 | 657,370 |
| 2021-10-18 | $22.09 | $22.28 | $21.79 | $21.79 | $21.79 | 640,600 |
| 2021-10-15 | $22.28 | $22.28 | $22.02 | $22.06 | $22.06 | 576,070 |
| 2021-10-14 | $22.53 | $22.53 | $22.00 | $22.10 | $22.10 | 575,220 |
| 2021-10-13 | $22.46 | $22.49 | $21.83 | $22.31 | $22.31 | 578,940 |
| 2021-10-12 | $22.70 | $22.70 | $22.00 | $22.32 | $22.32 | 539,450 |
| 2021-10-11 | $22.50 | $22.75 | $22.28 | $22.39 | $22.39 | 402,600 |
| 2021-10-08 | $22.05 | $22.62 | $22.02 | $22.36 | $22.36 | 495,970 |
| 2021-10-07 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2021-10-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2021-09-30 | $21.81 | $22.28 | $21.75 | $21.95 | $21.95 | 508,800 |
| 2021-09-29 | $22.76 | $22.76 | $21.80 | $21.80 | $21.80 | 966,440 |
| 2021-09-28 | $22.78 | $22.87 | $22.50 | $22.63 | $22.63 | 937,060 |
| 2021-09-27 | $23.17 | $23.55 | $22.80 | $22.98 | $22.98 | 763,940 |
| 2021-09-24 | $23.60 | $23.60 | $22.95 | $23.00 | $23.00 | 911,800 |
| 2021-09-23 | $23.38 | $23.86 | $23.26 | $23.40 | $23.40 | 919,800 |
| 2021-09-22 | $22.84 | $23.46 | $22.84 | $23.25 | $23.25 | 679,600 |
| 2021-09-21 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2021-09-20 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2021-09-17 | $23.26 | $23.29 | $22.88 | $23.09 | $23.09 | 885,790 |
| 2021-09-16 | $23.02 | $23.43 | $23.00 | $23.29 | $23.29 | 1,003,120 |
| 2021-09-15 | $23.76 | $23.76 | $23.00 | $23.02 | $23.02 | 1,538,950 |
| 2021-09-14 | $24.26 | $24.32 | $23.76 | $23.76 | $23.76 | 1,023,350 |
| 2021-09-13 | $23.88 | $24.45 | $23.73 | $24.18 | $24.18 | 1,285,150 |
| 2021-09-10 | $24.00 | $24.17 | $23.66 | $23.88 | $23.88 | 999,960 |
| 2021-09-09 | $24.21 | $24.21 | $23.74 | $23.86 | $23.86 | 990,350 |
| 2021-09-08 | $24.13 | $24.31 | $23.85 | $24.19 | $24.19 | 824,990 |
| 2021-09-07 | $24.02 | $24.46 | $23.94 | $24.09 | $24.09 | 1,083,410 |
| 2021-09-06 | $23.75 | $24.10 | $23.60 | $23.98 | $23.98 | 1,041,320 |
| 2021-09-03 | $23.19 | $24.39 | $23.16 | $23.85 | $23.85 | 1,441,480 |
| 2021-09-02 | $23.35 | $23.39 | $23.05 | $23.16 | $23.16 | 639,660 |
| 2021-09-01 | $23.27 | $23.48 | $23.01 | $23.35 | $23.35 | 986,240 |
| 2021-08-31 | $23.80 | $23.80 | $23.16 | $23.29 | $23.29 | 738,200 |
| 2021-08-30 | $23.39 | $23.70 | $23.34 | $23.57 | $23.57 | 806,180 |
| 2021-08-27 | $23.39 | $23.81 | $23.13 | $23.56 | $23.56 | 788,870 |
| 2021-08-26 | $24.31 | $24.31 | $23.27 | $23.31 | $23.31 | 1,894,930 |
| 2021-08-25 | $24.22 | $24.40 | $24.01 | $24.31 | $24.31 | 866,590 |
| 2021-08-24 | $24.31 | $24.40 | $23.88 | $24.15 | $24.15 | 1,038,250 |
| 2021-08-23 | $24.40 | $24.47 | $23.91 | $24.39 | $24.39 | 1,061,550 |
| 2021-08-20 | $24.10 | $24.40 | $23.50 | $24.19 | $24.19 | 1,400,400 |
| 2021-08-19 | $24.28 | $24.79 | $24.05 | $24.10 | $24.10 | 1,347,100 |
| 2021-08-18 | $24.71 | $24.94 | $24.01 | $24.50 | $24.50 | 2,238,160 |
| 2021-08-17 | $26.20 | $26.20 | $25.25 | $25.29 | $25.29 | 2,342,580 |
| 2021-08-16 | $26.38 | $27.45 | $26.33 | $26.57 | $26.57 | 2,474,660 |
| 2021-08-13 | $26.55 | $26.81 | $26.08 | $26.33 | $26.33 | 1,795,750 |
| 2021-08-12 | $25.60 | $27.40 | $25.52 | $26.80 | $26.80 | 3,334,190 |
| 2021-08-11 | $25.96 | $26.11 | $25.38 | $25.71 | $25.71 | 1,373,700 |
| 2021-08-10 | $25.38 | $26.30 | $25.29 | $25.94 | $25.94 | 1,743,200 |
| 2021-08-09 | $26.26 | $26.48 | $25.41 | $25.52 | $25.52 | 2,199,830 |
| 2021-08-06 | $26.12 | $26.62 | $26.06 | $26.26 | $26.26 | 1,646,290 |
| 2021-08-05 | $27.08 | $27.30 | $26.10 | $26.13 | $26.13 | 2,356,490 |
| 2021-08-04 | $26.76 | $27.38 | $26.28 | $27.26 | $27.26 | 2,154,510 |
| 2021-08-03 | $27.08 | $28.40 | $26.70 | $27.04 | $27.04 | 3,534,060 |
| 2021-08-02 | $26.50 | $27.18 | $25.90 | $27.18 | $27.18 | 3,348,100 |
| 2021-07-30 | $26.50 | $27.58 | $26.29 | $27.17 | $27.17 | 3,479,400 |
| 2021-07-29 | $25.86 | $26.65 | $25.66 | $26.65 | $26.65 | 2,739,890 |
| 2021-07-28 | $26.50 | $26.78 | $25.00 | $25.56 | $25.56 | 2,723,920 |
| 2021-07-27 | $26.08 | $26.88 | $25.75 | $26.49 | $26.49 | 3,772,300 |
| 2021-07-26 | $26.30 | $27.11 | $25.63 | $26.11 | $26.11 | 3,222,510 |
| 2021-07-23 | $27.64 | $27.82 | $26.12 | $26.35 | $26.35 | 5,635,140 |
| 2021-07-22 | $26.90 | $27.99 | $26.60 | $27.52 | $27.52 | 7,854,410 |
| 2021-07-21 | $24.80 | $28.99 | $24.80 | $28.99 | $28.99 | 12,266,950 |
| 2021-07-20 | $23.92 | $24.23 | $23.74 | $24.16 | $24.16 | 974,110 |
| 2021-07-19 | $24.18 | $24.58 | $23.74 | $24.05 | $24.05 | 935,580 |
| 2021-07-16 | $24.68 | $25.10 | $24.07 | $24.15 | $24.15 | 1,944,410 |
| 2021-07-15 | $25.28 | $25.64 | $24.58 | $24.99 | $24.99 | 2,112,800 |
| 2021-07-14 | $25.45 | $25.86 | $25.21 | $25.50 | $25.50 | 2,301,240 |
| 2021-07-13 | $24.88 | $25.75 | $24.51 | $25.73 | $25.73 | 3,339,630 |
| 2021-07-12 | $23.44 | $24.97 | $23.07 | $24.89 | $24.89 | 3,155,450 |
| 2021-07-09 | $23.03 | $23.44 | $23.03 | $23.25 | $23.25 | 726,510 |
| 2021-07-08 | $23.42 | $23.50 | $22.86 | $23.10 | $23.10 | 1,022,810 |
| 2021-07-07 | $23.01 | $23.58 | $23.01 | $23.37 | $23.37 | 794,600 |
| 2021-07-06 | $23.60 | $23.98 | $23.17 | $23.45 | $23.45 | 770,880 |
| 2021-07-05 | $23.25 | $23.89 | $23.24 | $23.89 | $23.89 | 835,490 |
| 2021-07-02 | $23.70 | $23.85 | $23.07 | $23.16 | $23.16 | 822,500 |
| 2021-07-01 | $24.26 | $24.26 | $23.60 | $23.70 | $23.70 | 951,290 |
| 2021-06-30 | $23.81 | $24.60 | $23.70 | $24.26 | $24.26 | 1,078,250 |
| 2021-06-29 | $23.97 | $24.60 | $23.80 | $23.81 | $23.81 | 1,050,300 |
| 2021-06-28 | $24.10 | $24.10 | $23.65 | $23.95 | $23.95 | 759,600 |
| 2021-06-25 | $24.63 | $24.89 | $24.06 | $24.06 | $24.06 | 1,265,670 |
| 2021-06-24 | $25.10 | $25.24 | $24.65 | $24.70 | $24.70 | 1,256,360 |
| 2021-06-23 | $25.00 | $25.28 | $24.70 | $25.24 | $25.24 | 1,535,290 |
| 2021-06-22 | $25.10 | $25.28 | $24.70 | $24.74 | $24.74 | 1,357,000 |
| 2021-06-21 | $24.90 | $25.46 | $24.66 | $25.18 | $25.18 | 1,935,750 |
| 2021-06-18 | $24.10 | $24.98 | $24.10 | $24.92 | $24.92 | 1,469,180 |
| 2021-06-17 | $24.32 | $24.55 | $23.90 | $24.10 | $24.10 | 1,277,090 |
| 2021-06-16 | $24.40 | $24.80 | $24.20 | $24.44 | $24.44 | 1,700,190 |
| 2021-06-15 | $25.80 | $26.26 | $24.67 | $24.70 | $24.70 | 3,249,120 |
| 2021-06-14 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2021-06-11 | $24.53 | $25.09 | $24.27 | $24.30 | $24.30 | 1,855,340 |
| 2021-06-10 | $23.99 | $24.90 | $23.75 | $24.83 | $24.75 | 2,207,010 |
| 2021-06-09 | $23.61 | $24.30 | $23.55 | $24.05 | $23.97 | 1,324,560 |
| 2021-06-08 | $23.87 | $24.09 | $23.53 | $23.71 | $23.63 | 1,100,640 |
| 2021-06-07 | $23.66 | $24.18 | $23.51 | $23.87 | $23.79 | 1,530,240 |
| 2021-06-04 | $24.01 | $24.45 | $23.85 | $23.85 | $23.77 | 1,418,750 |
| 2021-06-03 | $24.41 | $24.76 | $23.81 | $23.83 | $23.75 | 1,449,500 |
| 2021-06-02 | $25.18 | $25.35 | $24.49 | $24.55 | $24.47 | 1,686,000 |
| 2021-06-01 | $24.90 | $25.40 | $24.36 | $25.18 | $25.10 | 2,712,470 |
| 2021-05-31 | $24.59 | $24.99 | $23.80 | $24.90 | $24.82 | 3,106,770 |
| 2021-05-28 | $22.95 | $25.97 | $22.92 | $24.95 | $24.87 | 4,321,810 |
| 2021-05-27 | $22.79 | $23.32 | $22.61 | $23.07 | $22.99 | 1,182,480 |
| 2021-05-26 | $22.33 | $22.76 | $22.24 | $22.69 | $22.62 | 1,481,060 |
| 2021-05-25 | $22.34 | $22.54 | $22.11 | $22.34 | $22.27 | 758,210 |
| 2021-05-24 | $22.11 | $22.69 | $21.95 | $22.44 | $22.37 | 1,343,560 |
| 2021-05-21 | $22.03 | $22.10 | $21.68 | $21.88 | $21.81 | 847,260 |
| 2021-05-20 | $22.78 | $22.80 | $21.90 | $22.00 | $21.93 | 1,387,810 |
| 2021-05-19 | $22.20 | $22.93 | $21.91 | $22.80 | $22.73 | 1,145,350 |
| 2021-05-18 | $22.16 | $22.32 | $21.61 | $22.16 | $22.09 | 755,900 |
| 2021-05-17 | $22.07 | $22.50 | $21.89 | $22.16 | $22.09 | 1,006,010 |
| 2021-05-14 | $22.34 | $22.70 | $22.25 | $22.68 | $22.61 | 535,430 |
| 2021-05-13 | $22.84 | $22.84 | $22.28 | $22.34 | $22.27 | 677,650 |
| 2021-05-12 | $22.60 | $22.95 | $22.36 | $22.86 | $22.78 | 759,200 |
| 2021-05-11 | $21.96 | $22.65 | $21.61 | $22.53 | $22.46 | 993,630 |
| 2021-05-10 | $22.29 | $22.59 | $21.83 | $21.97 | $21.90 | 926,570 |
| 2021-05-07 | $22.50 | $22.86 | $22.22 | $22.29 | $22.22 | 970,280 |
| 2021-05-06 | $22.65 | $22.86 | $22.14 | $22.63 | $22.56 | 887,430 |
| 2021-05-05 | $22.74 | $22.74 | $22.74 | $22.74 | $22.67 | 0 |
| 2021-05-04 | $22.74 | $22.74 | $22.74 | $22.74 | $22.67 | 0 |
| 2021-04-30 | $24.22 | $24.38 | $22.51 | $22.74 | $22.67 | 2,949,190 |
| 2021-04-29 | $25.02 | $25.19 | $24.11 | $24.11 | $24.03 | 2,628,690 |
| 2021-04-28 | $26.15 | $26.25 | $25.70 | $26.18 | $26.09 | 734,750 |
| 2021-04-27 | $27.29 | $27.40 | $26.08 | $26.10 | $26.01 | 1,372,750 |
| 2021-04-26 | $27.30 | $27.77 | $27.09 | $27.16 | $27.07 | 1,121,400 |
| 2021-04-23 | $27.11 | $27.83 | $26.88 | $27.56 | $27.47 | 1,746,200 |
| 2021-04-22 | $27.18 | $27.34 | $26.92 | $27.07 | $26.98 | 1,177,740 |
| 2021-04-21 | $27.01 | $27.66 | $27.01 | $27.33 | $27.24 | 1,158,140 |
| 2021-04-20 | $28.27 | $28.27 | $27.16 | $27.22 | $27.13 | 1,931,870 |
| 2021-04-19 | $27.84 | $28.25 | $27.61 | $28.19 | $28.10 | 1,774,330 |
| 2021-04-16 | $28.30 | $28.57 | $27.67 | $27.91 | $27.82 | 2,058,590 |
| 2021-04-15 | $29.90 | $30.33 | $28.45 | $28.67 | $28.58 | 2,251,120 |
| 2021-04-14 | $28.78 | $29.58 | $28.36 | $29.15 | $29.05 | 3,418,860 |
| 2021-04-13 | $27.10 | $30.35 | $26.68 | $29.52 | $29.42 | 6,037,310 |
| 2021-04-12 | $27.81 | $28.65 | $26.97 | $27.18 | $27.09 | 4,423,160 |
| 2021-04-09 | $24.88 | $27.98 | $24.61 | $26.75 | $26.66 | 3,948,730 |
| 2021-04-08 | $25.17 | $25.22 | $24.83 | $24.89 | $24.81 | 838,530 |
| 2021-04-07 | $25.55 | $25.55 | $25.04 | $25.23 | $25.15 | 687,680 |
| 2021-04-06 | $25.40 | $25.55 | $25.08 | $25.40 | $25.32 | 932,900 |
| 2021-04-05 | $25.24 | $25.24 | $25.24 | $25.24 | $25.16 | 0 |
| 2021-04-02 | $25.04 | $25.38 | $24.95 | $25.24 | $25.16 | 715,310 |
| 2021-04-01 | $25.13 | $25.26 | $24.95 | $25.04 | $24.96 | 473,160 |
| 2021-03-31 | $25.02 | $25.39 | $24.80 | $25.16 | $25.08 | 665,670 |
| 2021-03-30 | $25.77 | $25.89 | $24.93 | $25.02 | $24.94 | 1,233,810 |
| 2021-03-29 | $25.45 | $25.95 | $25.41 | $25.90 | $25.82 | 1,283,960 |
| 2021-03-26 | $24.99 | $25.48 | $24.93 | $25.30 | $25.22 | 1,218,860 |
| 2021-03-25 | $24.33 | $25.50 | $24.33 | $25.10 | $25.02 | 1,436,250 |
| 2021-03-24 | $24.73 | $24.85 | $24.47 | $24.54 | $24.46 | 851,700 |
| 2021-03-23 | $24.74 | $25.15 | $24.54 | $24.60 | $24.52 | 1,182,330 |
| 2021-03-22 | $24.39 | $24.80 | $24.22 | $24.69 | $24.61 | 810,210 |
| 2021-03-19 | $24.51 | $24.69 | $24.30 | $24.39 | $24.31 | 905,510 |
| 2021-03-18 | $24.57 | $24.95 | $24.24 | $24.72 | $24.64 | 1,011,270 |
| 2021-03-17 | $24.48 | $24.67 | $24.33 | $24.42 | $24.34 | 820,920 |
| 2021-03-16 | $24.53 | $24.83 | $24.25 | $24.44 | $24.36 | 893,630 |
| 2021-03-15 | $25.77 | $25.77 | $24.05 | $24.61 | $24.53 | 2,196,340 |
| 2021-03-12 | $26.42 | $26.53 | $25.93 | $25.96 | $25.87 | 1,615,040 |
| 2021-03-11 | $26.59 | $26.70 | $25.90 | $26.70 | $26.61 | 2,033,030 |
| 2021-03-10 | $27.20 | $27.97 | $26.17 | $27.00 | $26.91 | 2,709,210 |
| 2021-03-09 | $26.60 | $26.83 | $25.53 | $26.01 | $25.92 | 1,192,720 |
| 2021-03-08 | $27.36 | $27.60 | $26.60 | $26.60 | $26.51 | 1,206,170 |
| 2021-03-05 | $26.98 | $27.47 | $26.90 | $27.20 | $27.11 | 787,250 |
| 2021-03-04 | $27.20 | $27.69 | $27.00 | $27.16 | $27.07 | 1,037,140 |
| 2021-03-03 | $27.79 | $28.18 | $27.23 | $27.44 | $27.35 | 1,525,560 |
| 2021-03-02 | $26.67 | $28.58 | $26.30 | $27.78 | $27.69 | 3,571,820 |
| 2021-03-01 | $25.45 | $26.66 | $25.45 | $26.42 | $26.33 | 1,669,600 |
| 2021-02-26 | $24.95 | $25.58 | $24.59 | $25.32 | $25.24 | 1,091,900 |
| 2021-02-25 | $25.90 | $26.05 | $25.02 | $25.09 | $25.01 | 1,304,980 |
| 2021-02-24 | $25.54 | $26.20 | $25.38 | $25.88 | $25.80 | 1,302,770 |
| 2021-02-23 | $26.01 | $26.24 | $25.26 | $25.48 | $25.40 | 1,234,230 |
| 2021-02-22 | $26.22 | $26.74 | $26.00 | $26.00 | $25.91 | 1,494,330 |
| 2021-02-19 | $25.62 | $26.24 | $25.57 | $26.24 | $26.15 | 1,083,940 |
| 2021-02-18 | $25.23 | $26.21 | $25.18 | $25.57 | $25.49 | 1,167,150 |
| 2021-02-17 | $24.82 | $24.82 | $24.82 | $24.82 | $24.74 | 0 |
| 2021-02-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.74 | 0 |
| 2021-02-15 | $24.82 | $24.82 | $24.82 | $24.82 | $24.74 | 0 |
| 2021-02-12 | $24.82 | $24.82 | $24.82 | $24.82 | $24.74 | 0 |
| 2021-02-11 | $24.82 | $24.82 | $24.82 | $24.82 | $24.74 | 0 |
| 2021-02-10 | $25.00 | $25.18 | $24.70 | $24.82 | $24.74 | 816,890 |
| 2021-02-09 | $24.88 | $25.17 | $24.73 | $24.94 | $24.86 | 838,780 |
| 2021-02-08 | $24.11 | $25.88 | $23.96 | $24.98 | $24.90 | 1,574,300 |
| 2021-02-05 | $25.50 | $25.50 | $24.02 | $24.11 | $24.03 | 1,043,880 |
| 2021-02-04 | $26.00 | $26.00 | $24.36 | $24.78 | $24.70 | 1,434,050 |
| 2021-02-03 | $26.27 | $26.35 | $25.18 | $25.26 | $25.18 | 1,500,260 |
| 2021-02-02 | $26.20 | $26.79 | $25.93 | $26.27 | $26.18 | 900,080 |
| 2021-02-01 | $26.80 | $26.80 | $25.99 | $26.36 | $26.27 | 1,115,490 |
| 2021-01-29 | $27.73 | $27.74 | $26.30 | $26.60 | $26.51 | 1,415,020 |
| 2021-01-28 | $27.90 | $28.27 | $27.12 | $27.24 | $27.15 | 1,136,390 |
| 2021-01-27 | $27.95 | $28.39 | $27.56 | $28.06 | $27.97 | 1,270,470 |
| 2021-01-26 | $28.01 | $28.60 | $27.76 | $27.83 | $27.74 | 1,428,300 |
| 2021-01-25 | $29.38 | $29.38 | $28.18 | $28.23 | $28.14 | 1,399,260 |
| 2021-01-22 | $29.99 | $29.99 | $28.80 | $29.32 | $29.22 | 1,502,570 |
| 2021-01-21 | $29.95 | $30.48 | $29.70 | $29.98 | $29.88 | 1,189,090 |
| 2021-01-20 | $30.26 | $30.68 | $29.84 | $30.05 | $29.95 | 1,019,930 |
| 2021-01-19 | $29.77 | $30.70 | $29.77 | $30.26 | $30.16 | 1,395,240 |
| 2021-01-18 | $29.12 | $30.38 | $28.88 | $30.19 | $30.09 | 1,861,070 |
| 2021-01-15 | $28.81 | $29.68 | $28.62 | $29.12 | $29.02 | 1,815,280 |
| 2021-01-14 | $28.65 | $29.18 | $28.10 | $28.80 | $28.71 | 1,947,890 |
| 2021-01-13 | $29.59 | $29.85 | $28.41 | $28.65 | $28.56 | 2,203,930 |
| 2021-01-12 | $28.43 | $29.83 | $28.30 | $29.45 | $29.35 | 1,676,270 |
| 2021-01-11 | $29.41 | $30.35 | $28.28 | $28.43 | $28.34 | 2,348,280 |
| 2021-01-08 | $29.80 | $30.80 | $28.90 | $29.90 | $29.80 | 2,323,680 |
| 2021-01-07 | $31.33 | $31.40 | $29.80 | $30.11 | $30.01 | 1,714,660 |
| 2021-01-06 | $31.72 | $31.97 | $31.26 | $31.39 | $31.29 | 877,820 |
| 2021-01-05 | $32.19 | $32.48 | $31.47 | $31.72 | $31.62 | 1,169,050 |
| 2021-01-04 | $32.57 | $33.02 | $32.10 | $32.47 | $32.36 | 1,109,470 |
| 2021-01-01 | $32.63 | $32.63 | $32.63 | $32.63 | $32.52 | 0 |
| 2020-12-31 | $31.51 | $33.18 | $31.50 | $32.63 | $32.52 | 1,400,560 |
| 2020-12-30 | $31.82 | $32.00 | $31.50 | $31.60 | $31.50 | 583,000 |
| 2020-12-29 | $31.55 | $32.80 | $31.51 | $31.82 | $31.72 | 852,160 |
| 2020-12-28 | $31.80 | $31.97 | $31.21 | $31.36 | $31.26 | 785,550 |
| 2020-12-25 | $31.49 | $32.16 | $31.00 | $31.94 | $31.84 | 1,163,320 |
| 2020-12-24 | $30.57 | $32.32 | $29.93 | $31.00 | $30.90 | 2,054,480 |
| 2020-12-23 | $31.08 | $31.18 | $30.60 | $30.70 | $30.60 | 1,096,750 |
| 2020-12-22 | $32.49 | $32.49 | $30.73 | $30.95 | $30.85 | 1,814,870 |
| 2020-12-21 | $32.92 | $33.18 | $32.51 | $32.54 | $32.43 | 679,490 |
| 2020-12-18 | $33.61 | $33.67 | $32.72 | $32.91 | $32.80 | 696,750 |
| 2020-12-17 | $33.10 | $33.69 | $32.30 | $33.59 | $33.48 | 1,088,110 |
| 2020-12-16 | $33.75 | $34.30 | $33.29 | $33.37 | $33.26 | 573,050 |
| 2020-12-15 | $34.00 | $34.20 | $33.02 | $33.99 | $33.88 | 1,148,460 |
| 2020-12-14 | $34.55 | $34.74 | $33.81 | $33.83 | $33.72 | 814,750 |
| 2020-12-11 | $35.75 | $35.81 | $34.52 | $34.72 | $34.61 | 1,475,360 |
| 2020-12-10 | $35.19 | $35.50 | $34.98 | $35.44 | $35.32 | 545,100 |
| 2020-12-09 | $35.59 | $35.79 | $35.21 | $35.24 | $35.12 | 693,430 |
| 2020-12-08 | $36.45 | $36.67 | $35.10 | $35.48 | $35.36 | 1,420,720 |
| 2020-12-07 | $36.52 | $36.97 | $36.30 | $36.33 | $36.21 | 646,750 |
| 2020-12-04 | $36.80 | $36.88 | $36.34 | $36.51 | $36.39 | 589,530 |
| 2020-12-03 | $36.60 | $36.98 | $36.11 | $36.68 | $36.56 | 743,960 |
| 2020-12-02 | $37.10 | $37.18 | $36.36 | $36.39 | $36.27 | 1,161,370 |
| 2020-12-01 | $36.81 | $37.27 | $36.59 | $37.04 | $36.92 | 913,540 |
| 2020-11-30 | $37.49 | $37.49 | $36.38 | $36.72 | $36.60 | 603,500 |
| 2020-11-27 | $36.60 | $36.83 | $36.30 | $36.46 | $36.34 | 624,500 |
| 2020-11-26 | $36.95 | $37.15 | $36.69 | $36.74 | $36.62 | 667,860 |
| 2020-11-25 | $37.37 | $37.90 | $36.70 | $36.80 | $36.68 | 1,241,700 |
| 2020-11-24 | $37.98 | $38.17 | $37.25 | $37.44 | $37.32 | 1,110,460 |
| 2020-11-23 | $38.18 | $38.28 | $37.00 | $37.52 | $37.40 | 1,537,380 |
| 2020-11-20 | $38.24 | $38.80 | $38.08 | $38.45 | $38.32 | 819,710 |
| 2020-11-19 | $38.38 | $38.70 | $37.86 | $38.16 | $38.03 | 1,289,950 |
| 2020-11-18 | $40.16 | $40.16 | $38.13 | $38.28 | $38.15 | 2,857,520 |
| 2020-11-17 | $41.00 | $41.49 | $39.67 | $40.00 | $39.87 | 2,224,100 |
| 2020-11-16 | $40.00 | $40.78 | $39.57 | $40.46 | $40.33 | 1,508,320 |
| 2020-11-13 | $38.39 | $40.00 | $38.18 | $39.55 | $39.42 | 1,599,500 |
| 2020-11-12 | $39.25 | $39.29 | $38.30 | $38.64 | $38.51 | 1,267,370 |
| 2020-11-11 | $40.35 | $40.56 | $38.93 | $39.25 | $39.12 | 1,925,030 |
| 2020-11-10 | $37.99 | $41.06 | $37.99 | $40.50 | $40.37 | 3,930,030 |
| 2020-11-09 | $37.31 | $38.38 | $37.30 | $38.05 | $37.93 | 1,915,570 |
| 2020-11-06 | $37.24 | $38.11 | $37.18 | $37.31 | $37.19 | 1,261,290 |
| 2020-11-05 | $37.21 | $37.54 | $36.55 | $37.28 | $37.16 | 1,536,080 |
| 2020-11-04 | $37.00 | $37.40 | $36.81 | $36.97 | $36.85 | 1,019,450 |
| 2020-11-03 | $36.80 | $37.17 | $36.36 | $37.07 | $36.95 | 1,836,290 |
| 2020-11-02 | $37.06 | $37.50 | $34.95 | $36.49 | $36.37 | 2,950,420 |
| 2020-10-30 | $39.30 | $40.29 | $36.00 | $37.06 | $36.94 | 3,300,060 |
| 2020-10-29 | $38.60 | $39.65 | $38.37 | $39.21 | $39.08 | 1,258,960 |
| 2020-10-28 | $38.62 | $39.09 | $38.25 | $39.01 | $38.88 | 828,810 |
| 2020-10-27 | $38.21 | $38.77 | $38.21 | $38.62 | $38.49 | 576,310 |
| 2020-10-26 | $39.03 | $39.03 | $38.29 | $38.34 | $38.21 | 1,090,520 |
| 2020-10-23 | $39.86 | $40.11 | $38.76 | $39.08 | $38.95 | 1,177,380 |
| 2020-10-22 | $39.99 | $40.08 | $39.50 | $39.86 | $39.73 | 902,880 |
| 2020-10-21 | $40.20 | $40.49 | $39.66 | $39.98 | $39.85 | 1,093,550 |
| 2020-10-20 | $39.80 | $40.44 | $39.70 | $40.36 | $40.23 | 933,510 |
| 2020-10-19 | $40.70 | $41.09 | $39.70 | $39.78 | $39.65 | 1,634,140 |
| 2020-10-16 | $40.50 | $40.69 | $39.32 | $39.89 | $39.76 | 1,487,600 |
| 2020-10-15 | $41.09 | $41.26 | $40.43 | $40.50 | $40.37 | 1,370,430 |
| 2020-10-14 | $41.13 | $41.85 | $40.65 | $41.35 | $41.21 | 1,704,480 |
| 2020-10-13 | $42.40 | $42.71 | $40.80 | $41.01 | $40.88 | 2,585,520 |
| 2020-10-12 | $42.17 | $42.65 | $41.80 | $42.39 | $42.25 | 1,807,020 |
| 2020-10-09 | $41.21 | $42.42 | $40.83 | $42.18 | $42.04 | 1,959,230 |
| 2020-10-08 | $40.99 | $40.99 | $40.99 | $40.99 | $40.86 | 0 |
| 2020-10-07 | $40.99 | $40.99 | $40.99 | $40.99 | $40.86 | 0 |
| 2020-10-06 | $40.99 | $40.99 | $40.99 | $40.99 | $40.86 | 0 |
| 2020-10-05 | $40.99 | $40.99 | $40.99 | $40.99 | $40.86 | 0 |
| 2020-10-02 | $40.99 | $40.99 | $40.99 | $40.99 | $40.86 | 0 |
| 2020-10-01 | $40.99 | $40.99 | $40.99 | $40.99 | $40.86 | 0 |
| 2020-09-30 | $41.10 | $41.51 | $40.52 | $40.99 | $40.86 | 1,364,030 |
| 2020-09-29 | $41.41 | $41.90 | $41.05 | $41.12 | $40.99 | 1,153,900 |
| 2020-09-28 | $41.59 | $42.22 | $41.00 | $41.50 | $41.36 | 926,210 |
| 2020-09-25 | $41.79 | $42.67 | $41.10 | $41.44 | $41.30 | 1,477,340 |
| 2020-09-24 | $43.54 | $43.63 | $41.58 | $41.66 | $41.52 | 2,141,300 |
| 2020-09-23 | $44.25 | $44.66 | $43.35 | $43.54 | $43.40 | 1,263,520 |
| 2020-09-22 | $44.41 | $44.99 | $43.56 | $43.87 | $43.73 | 1,073,510 |
| 2020-09-21 | $45.30 | $45.78 | $44.60 | $44.63 | $44.48 | 1,035,390 |
| 2020-09-18 | $44.66 | $45.45 | $44.19 | $45.35 | $45.20 | 1,032,910 |
| 2020-09-17 | $44.30 | $44.74 | $43.51 | $44.47 | $44.32 | 1,379,300 |
| 2020-09-16 | $45.25 | $45.49 | $43.73 | $43.84 | $43.70 | 1,956,420 |
| 2020-09-15 | $47.12 | $47.46 | $45.00 | $45.51 | $45.36 | 1,289,960 |
| 2020-09-14 | $45.75 | $46.63 | $45.28 | $45.73 | $45.58 | 1,484,330 |
| 2020-09-11 | $44.16 | $46.66 | $43.85 | $45.72 | $45.57 | 1,464,100 |
| 2020-09-10 | $46.04 | $46.49 | $44.00 | $44.00 | $43.86 | 1,490,060 |
| 2020-09-09 | $48.51 | $48.78 | $45.57 | $45.73 | $45.58 | 2,179,830 |
| 2020-09-08 | $48.49 | $49.03 | $47.88 | $48.99 | $48.83 | 1,311,060 |
| 2020-09-07 | $49.18 | $50.50 | $48.10 | $48.20 | $48.04 | 2,091,770 |
| 2020-09-04 | $47.85 | $49.27 | $47.60 | $49.20 | $49.04 | 1,212,680 |
| 2020-09-03 | $49.30 | $49.72 | $48.20 | $48.20 | $48.04 | 1,120,240 |
| 2020-09-02 | $49.29 | $49.98 | $48.90 | $49.30 | $49.14 | 1,506,590 |
| 2020-09-01 | $48.60 | $49.12 | $48.11 | $49.00 | $48.84 | 890,550 |
| 2020-08-31 | $49.72 | $49.72 | $48.60 | $48.68 | $48.52 | 1,541,320 |
| 2020-08-28 | $48.98 | $49.30 | $48.30 | $49.10 | $48.94 | 1,332,720 |
| 2020-08-27 | $48.89 | $49.39 | $48.46 | $49.05 | $48.89 | 1,177,620 |
| 2020-08-26 | $49.77 | $50.02 | $48.33 | $48.62 | $48.46 | 1,749,530 |
| 2020-08-25 | $50.20 | $50.65 | $49.37 | $49.75 | $49.59 | 1,935,410 |
| 2020-08-24 | $50.50 | $50.50 | $49.00 | $49.75 | $49.59 | 1,621,700 |
| 2020-08-21 | $50.80 | $50.94 | $49.68 | $50.19 | $50.03 | 1,568,500 |
| 2020-08-20 | $51.40 | $51.40 | $49.94 | $49.98 | $49.82 | 1,974,140 |
| 2020-08-19 | $52.39 | $52.80 | $51.01 | $51.02 | $50.85 | 2,175,830 |
| 2020-08-18 | $52.50 | $53.10 | $52.25 | $52.40 | $52.23 | 1,672,750 |
| 2020-08-17 | $53.00 | $53.80 | $52.29 | $52.65 | $52.48 | 1,920,030 |
| 2020-08-14 | $52.30 | $53.78 | $52.11 | $52.62 | $52.45 | 2,158,650 |
| 2020-08-13 | $52.31 | $53.78 | $51.94 | $52.30 | $52.13 | 1,715,560 |
| 2020-08-12 | $51.83 | $52.79 | $51.06 | $52.30 | $52.13 | 2,114,740 |
| 2020-08-11 | $51.81 | $53.26 | $51.81 | $52.15 | $51.98 | 2,064,210 |
| 2020-08-10 | $50.96 | $54.01 | $50.88 | $52.38 | $52.21 | 3,610,350 |
| 2020-08-07 | $50.05 | $52.52 | $49.61 | $51.10 | $50.93 | 4,901,410 |
| 2020-08-06 | $48.41 | $50.14 | $48.06 | $49.98 | $49.82 | 4,148,770 |
| 2020-08-05 | $47.63 | $47.95 | $46.77 | $47.77 | $47.61 | 1,494,730 |
| 2020-08-04 | $47.22 | $48.30 | $46.51 | $47.33 | $47.17 | 1,879,960 |
| 2020-08-03 | $44.77 | $47.80 | $44.77 | $46.94 | $46.79 | 2,764,440 |
| 2020-07-31 | $44.20 | $45.11 | $43.59 | $44.00 | $43.86 | 1,768,090 |
| 2020-07-30 | $44.48 | $44.85 | $43.77 | $44.09 | $43.95 | 991,800 |
| 2020-07-29 | $43.93 | $44.42 | $43.20 | $44.35 | $44.20 | 1,163,080 |
| 2020-07-28 | $43.09 | $44.27 | $43.09 | $43.92 | $43.78 | 934,300 |
| 2020-07-27 | $43.00 | $44.29 | $42.47 | $43.18 | $43.04 | 1,219,550 |
| 2020-07-24 | $45.49 | $46.43 | $42.90 | $42.95 | $42.81 | 2,775,630 |
| 2020-07-23 | $47.01 | $47.45 | $44.77 | $45.50 | $45.35 | 2,353,870 |
| 2020-07-22 | $45.28 | $47.68 | $44.77 | $47.18 | $47.03 | 3,386,770 |
| 2020-07-21 | $45.58 | $46.17 | $44.99 | $45.27 | $45.12 | 1,644,520 |
| 2020-07-20 | $45.49 | $46.69 | $45.08 | $45.48 | $45.33 | 2,033,470 |
| 2020-07-17 | $46.02 | $46.50 | $44.71 | $45.44 | $45.29 | 1,970,000 |
| 2020-07-16 | $48.60 | $48.71 | $46.00 | $46.05 | $45.90 | 2,716,440 |
| 2020-07-15 | $49.49 | $49.82 | $45.57 | $48.00 | $47.84 | 2,450,260 |
| 2020-07-14 | $49.79 | $50.83 | $48.88 | $49.52 | $49.36 | 2,779,390 |
| 2020-07-13 | $49.00 | $51.00 | $49.00 | $49.85 | $49.69 | 2,765,080 |
| 2020-07-10 | $49.00 | $49.90 | $48.40 | $48.65 | $48.49 | 2,500,440 |
| 2020-07-09 | $48.12 | $49.49 | $47.66 | $48.85 | $48.69 | 3,165,740 |
| 2020-07-08 | $49.36 | $49.89 | $48.00 | $48.63 | $48.47 | 2,111,220 |
| 2020-07-07 | $48.09 | $49.96 | $48.09 | $49.49 | $49.33 | 2,584,310 |
| 2020-07-06 | $48.01 | $49.00 | $47.76 | $48.40 | $48.14 | 1,858,640 |
| 2020-07-03 | $49.00 | $49.00 | $47.60 | $47.73 | $47.48 | 1,778,530 |
| 2020-07-02 | $47.87 | $49.01 | $47.53 | $48.88 | $48.62 | 2,818,230 |
| 2020-07-01 | $47.35 | $48.50 | $47.12 | $47.71 | $47.46 | 1,820,570 |
| 2020-06-30 | $46.06 | $46.90 | $45.56 | $46.84 | $46.59 | 1,835,200 |
| 2020-06-29 | $45.80 | $46.62 | $45.57 | $45.80 | $45.56 | 1,951,300 |
| 2020-06-26 | $45.79 | $45.79 | $45.79 | $45.79 | $45.55 | 0 |
| 2020-06-25 | $45.79 | $45.79 | $45.79 | $45.79 | $45.55 | 0 |
| 2020-06-24 | $43.31 | $46.44 | $43.31 | $45.79 | $45.55 | 4,439,160 |
| 2020-06-23 | $41.70 | $43.30 | $41.51 | $43.25 | $43.02 | 2,474,940 |
| 2020-06-22 | $40.89 | $41.88 | $40.61 | $41.81 | $41.59 | 1,930,240 |
| 2020-06-19 | $40.68 | $40.86 | $40.42 | $40.72 | $40.50 | 1,314,950 |
| 2020-06-18 | $41.30 | $41.30 | $40.53 | $40.62 | $40.41 | 851,780 |
| 2020-06-17 | $40.65 | $41.13 | $39.41 | $41.03 | $40.81 | 1,580,820 |
| 2020-06-16 | $40.38 | $40.95 | $40.16 | $40.68 | $40.46 | 1,076,980 |
| 2020-06-15 | $40.32 | $41.14 | $40.06 | $40.16 | $39.95 | 966,230 |
| 2020-06-12 | $39.90 | $40.72 | $39.46 | $40.34 | $40.13 | 1,137,190 |
| 2020-06-11 | $39.94 | $40.52 | $39.80 | $40.09 | $39.88 | 1,336,260 |
| 2020-06-10 | $39.33 | $40.08 | $39.01 | $39.94 | $39.73 | 1,000,440 |
| 2020-06-09 | $39.05 | $39.40 | $38.66 | $39.33 | $39.12 | 923,880 |
| 2020-06-08 | $39.12 | $39.89 | $38.95 | $39.08 | $38.87 | 1,078,060 |
| 2020-06-05 | $39.56 | $39.89 | $38.93 | $39.32 | $39.11 | 1,528,170 |
| 2020-06-04 | $40.41 | $40.80 | $39.46 | $39.65 | $39.44 | 1,576,420 |
| 2020-06-03 | $40.99 | $41.16 | $40.35 | $40.41 | $40.20 | 1,215,510 |
| 2020-06-02 | $41.33 | $41.33 | $40.67 | $40.87 | $40.65 | 738,220 |
| 2020-06-01 | $40.02 | $40.95 | $40.02 | $40.88 | $40.66 | 1,213,070 |
| 2020-05-29 | $39.70 | $40.27 | $39.52 | $39.94 | $39.73 | 417,100 |
| 2020-05-28 | $39.11 | $39.85 | $39.10 | $39.51 | $39.30 | 746,270 |
| 2020-05-27 | $40.75 | $40.75 | $39.80 | $39.86 | $39.65 | 598,260 |
| 2020-05-26 | $40.15 | $40.38 | $39.84 | $40.29 | $40.08 | 569,500 |
| 2020-05-25 | $40.21 | $40.21 | $39.66 | $39.83 | $39.62 | 466,740 |
| 2020-05-22 | $39.88 | $40.56 | $39.62 | $39.94 | $39.73 | 754,540 |
| 2020-05-21 | $40.37 | $40.69 | $40.00 | $40.17 | $39.96 | 800,170 |
| 2020-05-20 | $41.69 | $41.69 | $40.19 | $40.27 | $40.06 | 1,373,320 |
| 2020-05-19 | $41.02 | $41.35 | $40.63 | $41.07 | $40.85 | 1,071,570 |
| 2020-05-18 | $41.65 | $41.91 | $40.67 | $40.69 | $40.47 | 1,619,710 |
| 2020-05-15 | $42.01 | $42.27 | $41.63 | $41.77 | $41.55 | 964,420 |
| 2020-05-14 | $41.98 | $42.00 | $41.69 | $41.92 | $41.70 | 536,230 |
| 2020-05-13 | $42.25 | $42.25 | $41.64 | $41.87 | $41.65 | 1,091,970 |
| 2020-05-12 | $42.14 | $42.35 | $41.52 | $42.15 | $41.93 | 826,470 |
| 2020-05-11 | $42.40 | $43.00 | $42.05 | $42.27 | $42.05 | 1,250,330 |
| 2020-05-08 | $41.70 | $42.68 | $41.56 | $42.45 | $42.23 | 1,688,500 |
| 2020-05-07 | $41.23 | $42.08 | $40.91 | $41.31 | $41.09 | 1,430,250 |
| 2020-05-06 | $40.99 | $41.46 | $40.63 | $41.20 | $40.98 | 1,883,200 |
| 2020-05-05 | $41.32 | $41.32 | $41.32 | $41.32 | $41.10 | 0 |
| 2020-05-04 | $41.32 | $41.32 | $41.32 | $41.32 | $41.10 | 0 |
| 2020-05-01 | $41.32 | $41.32 | $41.32 | $41.32 | $41.10 | 0 |
| 2020-04-30 | $40.60 | $41.41 | $40.35 | $41.32 | $41.10 | 1,355,780 |
| 2020-04-29 | $40.21 | $40.38 | $39.91 | $40.26 | $40.05 | 567,060 |
| 2020-04-28 | $41.50 | $41.50 | $39.80 | $40.21 | $40.00 | 1,404,010 |
| 2020-04-27 | $40.99 | $41.65 | $40.05 | $41.63 | $41.41 | 1,288,640 |
| 2020-04-24 | $41.01 | $41.55 | $40.44 | $40.66 | $40.44 | 1,062,920 |
| 2020-04-23 | $40.81 | $42.38 | $40.33 | $41.26 | $41.04 | 2,473,400 |
| 2020-04-22 | $40.37 | $41.24 | $40.37 | $40.97 | $40.75 | 1,119,860 |
| 2020-04-21 | $40.42 | $41.92 | $39.96 | $40.95 | $40.73 | 2,042,020 |
| 2020-04-20 | $40.20 | $40.49 | $39.77 | $40.42 | $40.21 | 1,122,590 |
| 2020-04-17 | $40.41 | $41.16 | $40.08 | $40.17 | $39.96 | 1,796,470 |
| 2020-04-16 | $39.57 | $40.24 | $39.08 | $40.03 | $39.82 | 1,252,980 |
| 2020-04-15 | $40.68 | $40.89 | $39.80 | $39.82 | $39.61 | 2,121,060 |
| 2020-04-14 | $40.90 | $41.97 | $40.43 | $40.98 | $40.76 | 2,949,480 |
| 2020-04-13 | $39.55 | $39.84 | $38.85 | $39.37 | $39.16 | 690,490 |
| 2020-04-10 | $40.95 | $41.44 | $39.50 | $39.50 | $39.29 | 1,981,580 |
| 2020-04-09 | $40.41 | $41.87 | $39.92 | $41.70 | $41.48 | 1,847,420 |
| 2020-04-08 | $40.69 | $40.75 | $39.75 | $40.03 | $39.82 | 1,235,370 |
| 2020-04-07 | $40.57 | $41.11 | $40.26 | $40.80 | $40.58 | 1,127,710 |
| 2020-04-06 | $40.01 | $40.01 | $40.01 | $40.01 | $39.80 | 0 |
| 2020-04-03 | $40.35 | $40.45 | $39.61 | $40.01 | $39.80 | 978,010 |
| 2020-04-02 | $39.26 | $40.32 | $38.76 | $40.28 | $40.07 | 1,469,540 |
| 2020-04-01 | $38.94 | $40.00 | $38.51 | $39.19 | $38.98 | 1,149,410 |
| 2020-03-31 | $40.00 | $40.09 | $38.95 | $39.20 | $38.99 | 1,570,390 |
| 2020-03-30 | $41.02 | $41.13 | $39.20 | $39.57 | $39.36 | 2,234,180 |
| 2020-03-27 | $41.98 | $43.20 | $41.32 | $41.62 | $41.40 | 1,725,720 |
| 2020-03-26 | $42.13 | $42.48 | $41.48 | $41.56 | $41.34 | 1,602,940 |
| 2020-03-25 | $43.00 | $43.22 | $41.84 | $42.43 | $42.21 | 1,670,850 |
| 2020-03-24 | $43.27 | $43.27 | $40.51 | $42.07 | $41.85 | 2,316,800 |
| 2020-03-23 | $43.31 | $44.80 | $42.04 | $42.04 | $41.82 | 2,292,600 |
| 2020-03-20 | $45.00 | $45.86 | $44.10 | $44.34 | $44.11 | 1,611,740 |
| 2020-03-19 | $44.51 | $45.20 | $43.06 | $44.51 | $44.27 | 2,330,040 |
| 2020-03-18 | $43.40 | $46.62 | $43.36 | $44.25 | $44.02 | 4,179,100 |
| 2020-03-17 | $44.62 | $45.50 | $41.03 | $42.97 | $42.74 | 4,554,420 |
| 2020-03-16 | $51.55 | $51.55 | $44.60 | $45.02 | $44.78 | 5,253,850 |
| 2020-03-13 | $44.00 | $47.40 | $44.00 | $47.00 | $46.75 | 2,751,190 |
| 2020-03-12 | $49.24 | $49.24 | $46.90 | $47.07 | $46.82 | 2,435,360 |
| 2020-03-11 | $48.12 | $50.90 | $48.12 | $48.88 | $48.62 | 4,177,240 |
| 2020-03-10 | $46.29 | $48.06 | $46.00 | $47.70 | $47.45 | 2,698,340 |
| 2020-03-09 | $48.24 | $48.59 | $46.70 | $46.84 | $46.59 | 2,426,160 |
| 2020-03-06 | $48.49 | $49.80 | $47.60 | $49.00 | $48.74 | 1,882,640 |
| 2020-03-05 | $48.00 | $49.12 | $47.39 | $48.52 | $48.26 | 2,447,190 |
| 2020-03-04 | $50.00 | $50.65 | $47.33 | $48.39 | $48.13 | 4,476,030 |
| 2020-03-03 | $48.30 | $51.45 | $48.30 | $50.96 | $50.69 | 3,345,700 |
| 2020-03-02 | $47.15 | $48.38 | $47.15 | $48.03 | $47.78 | 2,071,030 |
| 2020-02-28 | $48.90 | $49.43 | $46.89 | $46.91 | $46.66 | 3,003,000 |
| 2020-02-27 | $50.73 | $51.18 | $49.20 | $50.13 | $49.86 | 3,165,650 |
| 2020-02-26 | $50.00 | $51.60 | $49.86 | $50.73 | $50.46 | 2,749,760 |
| 2020-02-25 | $50.66 | $51.08 | $48.85 | $50.91 | $50.64 | 3,478,500 |
| 2020-02-24 | $49.92 | $51.70 | $49.92 | $51.56 | $51.29 | 3,136,540 |
| 2020-02-21 | $50.80 | $51.47 | $50.11 | $50.96 | $50.69 | 3,097,690 |
| 2020-02-20 | $50.41 | $51.00 | $49.90 | $50.48 | $50.21 | 2,117,860 |
| 2020-02-19 | $49.82 | $51.40 | $49.11 | $50.39 | $50.12 | 2,570,320 |
| 2020-02-18 | $48.93 | $50.20 | $48.00 | $49.82 | $49.56 | 3,361,560 |
| 2020-02-17 | $47.11 | $49.40 | $47.11 | $48.59 | $48.33 | 3,140,680 |
| 2020-02-14 | $46.93 | $47.15 | $45.94 | $46.43 | $46.18 | 2,612,560 |
| 2020-02-13 | $47.33 | $47.47 | $46.20 | $46.98 | $46.73 | 2,035,470 |
| 2020-02-12 | $46.90 | $47.27 | $46.15 | $47.00 | $46.75 | 2,195,030 |
| 2020-02-11 | $46.52 | $47.79 | $46.35 | $46.99 | $46.74 | 2,682,130 |
| 2020-02-10 | $44.85 | $47.00 | $44.80 | $46.28 | $46.04 | 2,981,610 |
| 2020-02-07 | $45.49 | $45.49 | $44.10 | $45.32 | $45.08 | 3,190,230 |
| 2020-02-06 | $45.90 | $46.00 | $44.70 | $45.82 | $45.58 | 4,395,430 |
| 2020-02-05 | $43.71 | $46.50 | $43.71 | $45.82 | $45.58 | 3,888,630 |
| 2020-02-04 | $43.00 | $45.00 | $42.00 | $43.83 | $43.60 | 4,971,330 |
| 2020-02-03 | $44.19 | $44.19 | $44.19 | $44.19 | $43.96 | 432,700 |
| 2020-01-31 | $49.10 | $49.10 | $49.10 | $49.10 | $48.84 | 0 |
| 2020-01-30 | $49.10 | $49.10 | $49.10 | $49.10 | $48.84 | 0 |
| 2020-01-29 | $49.10 | $49.10 | $49.10 | $49.10 | $48.84 | 0 |
| 2020-01-28 | $49.10 | $49.10 | $49.10 | $49.10 | $48.84 | 0 |
| 2020-01-27 | $49.10 | $49.10 | $49.10 | $49.10 | $48.84 | 0 |
| 2020-01-24 | $49.10 | $49.10 | $49.10 | $49.10 | $48.84 | 0 |
| 2020-01-23 | $50.37 | $51.30 | $48.21 | $49.10 | $48.84 | 3,113,000 |
| 2020-01-22 | $50.62 | $51.40 | $49.80 | $51.04 | $50.77 | 2,643,720 |
| 2020-01-21 | $51.97 | $52.72 | $50.91 | $50.97 | $50.70 | 2,151,790 |
| 2020-01-20 | $51.77 | $52.52 | $51.24 | $52.28 | $52.00 | 1,424,760 |
| 2020-01-17 | $52.48 | $52.95 | $51.02 | $51.95 | $51.68 | 1,877,350 |
| 2020-01-16 | $51.46 | $53.46 | $51.46 | $52.32 | $52.04 | 1,706,980 |
| 2020-01-15 | $51.50 | $52.50 | $51.07 | $51.64 | $51.37 | 1,854,690 |
| 2020-01-14 | $53.55 | $54.00 | $50.50 | $51.50 | $51.23 | 4,908,310 |
| 2020-01-13 | $53.10 | $54.59 | $53.10 | $54.36 | $54.07 | 2,300,780 |
| 2020-01-10 | $53.09 | $53.80 | $52.36 | $52.84 | $52.56 | 2,051,270 |
| 2020-01-09 | $52.19 | $53.80 | $52.10 | $52.84 | $52.56 | 2,545,360 |
| 2020-01-08 | $51.01 | $53.03 | $50.81 | $51.98 | $51.70 | 2,748,770 |
| 2020-01-07 | $47.65 | $51.98 | $47.63 | $51.95 | $51.68 | 4,289,680 |
| 2020-01-06 | $46.16 | $48.68 | $45.79 | $47.93 | $47.68 | 2,639,980 |
| 2020-01-03 | $46.00 | $46.70 | $45.30 | $46.55 | $46.30 | 2,141,280 |
| 2020-01-02 | $44.99 | $45.85 | $44.99 | $45.56 | $45.32 | 1,271,350 |
| 2020-01-01 | $44.86 | $44.86 | $44.86 | $44.86 | $44.62 | 0 |
| 2019-12-31 | $44.97 | $45.37 | $44.30 | $44.86 | $44.62 | 1,313,780 |
| 2019-12-30 | $45.21 | $45.81 | $44.68 | $44.93 | $44.69 | 1,768,470 |
| 2019-12-27 | $48.00 | $48.00 | $45.21 | $45.47 | $45.23 | 2,514,780 |
| 2019-12-26 | $46.84 | $47.93 | $46.21 | $47.93 | $47.68 | 2,378,880 |
| 2019-12-25 | $44.79 | $46.48 | $44.79 | $46.46 | $46.21 | 3,223,460 |
| 2019-12-24 | $43.55 | $44.50 | $43.55 | $44.36 | $44.13 | 913,220 |
| 2019-12-23 | $43.90 | $43.99 | $43.13 | $43.87 | $43.64 | 1,061,560 |
| 2019-12-20 | $44.65 | $44.88 | $43.58 | $44.37 | $44.14 | 1,422,760 |
| 2019-12-19 | $45.00 | $46.50 | $44.15 | $44.39 | $44.16 | 2,342,360 |
| 2019-12-18 | $44.75 | $45.00 | $44.35 | $44.50 | $44.26 | 1,380,490 |
| 2019-12-17 | $44.78 | $45.33 | $44.00 | $45.22 | $44.98 | 2,517,410 |
| 2019-12-16 | $43.63 | $45.11 | $43.54 | $44.78 | $44.54 | 2,529,970 |
| 2019-12-13 | $43.64 | $44.10 | $43.13 | $43.50 | $43.27 | 1,144,020 |
| 2019-12-12 | $44.00 | $44.14 | $43.00 | $43.14 | $42.91 | 1,585,690 |
| 2019-12-11 | $43.74 | $45.35 | $43.58 | $44.00 | $43.77 | 2,264,050 |
| 2019-12-10 | $43.39 | $44.30 | $43.30 | $44.01 | $43.78 | 1,308,430 |
| 2019-12-09 | $44.32 | $44.70 | $43.51 | $43.80 | $43.57 | 1,843,620 |
| 2019-12-06 | $44.97 | $44.97 | $44.15 | $44.55 | $44.31 | 1,881,530 |
| 2019-12-05 | $44.55 | $45.32 | $44.10 | $45.08 | $44.84 | 2,076,380 |
| 2019-12-04 | $43.43 | $45.33 | $42.80 | $44.50 | $44.26 | 2,391,920 |
| 2019-12-03 | $43.10 | $43.66 | $42.51 | $43.40 | $43.17 | 1,741,960 |
| 2019-12-02 | $44.15 | $44.66 | $42.43 | $43.49 | $43.26 | 3,547,510 |
| 2019-11-29 | $41.79 | $42.30 | $41.01 | $41.82 | $41.60 | 1,832,090 |
| 2019-11-28 | $38.97 | $42.42 | $38.86 | $41.72 | $41.50 | 3,213,800 |
| 2019-11-27 | $39.72 | $39.77 | $38.60 | $39.07 | $38.86 | 1,484,620 |
| 2019-11-26 | $38.96 | $41.68 | $38.84 | $39.78 | $39.57 | 2,614,460 |
| 2019-11-25 | $39.90 | $40.86 | $38.52 | $38.83 | $38.62 | 1,412,600 |
| 2019-11-22 | $40.70 | $40.96 | $39.50 | $39.67 | $39.46 | 1,056,570 |
| 2019-11-21 | $39.79 | $41.20 | $39.41 | $40.74 | $40.52 | 1,283,210 |
| 2019-11-20 | $40.00 | $40.43 | $39.70 | $39.78 | $39.57 | 725,870 |
| 2019-11-19 | $39.90 | $40.11 | $39.31 | $40.07 | $39.86 | 1,007,340 |
| 2019-11-18 | $38.75 | $39.80 | $38.23 | $39.46 | $39.25 | 1,043,100 |
| 2019-11-15 | $38.80 | $39.19 | $38.50 | $38.75 | $38.54 | 805,900 |
| 2019-11-14 | $39.02 | $39.24 | $38.42 | $38.90 | $38.69 | 812,930 |
| 2019-11-13 | $38.54 | $39.63 | $38.54 | $39.02 | $38.81 | 1,049,430 |
| 2019-11-12 | $38.90 | $39.01 | $38.21 | $38.68 | $38.48 | 1,100,450 |
| 2019-11-11 | $39.48 | $39.99 | $38.75 | $38.85 | $38.64 | 1,177,210 |
| 2019-11-08 | $39.50 | $40.28 | $39.43 | $39.54 | $39.33 | 1,617,580 |
| 2019-11-07 | $39.49 | $39.93 | $39.09 | $39.23 | $39.02 | 1,534,110 |
| 2019-11-06 | $40.73 | $40.80 | $39.31 | $39.50 | $39.29 | 1,716,110 |
| 2019-11-05 | $40.78 | $41.16 | $40.25 | $40.50 | $40.29 | 1,139,920 |
| 2019-11-04 | $40.70 | $41.70 | $40.20 | $40.43 | $40.22 | 1,686,680 |
| 2019-11-01 | $40.40 | $40.80 | $40.00 | $40.32 | $40.11 | 935,850 |
| 2019-10-31 | $41.25 | $41.25 | $39.89 | $40.40 | $40.19 | 1,368,850 |
| 2019-10-30 | $41.20 | $41.47 | $40.45 | $40.86 | $40.64 | 1,033,000 |
| 2019-10-29 | $41.90 | $42.68 | $41.10 | $41.15 | $40.93 | 1,179,780 |
| 2019-10-28 | $41.68 | $43.20 | $41.62 | $41.88 | $41.66 | 1,725,520 |
| 2019-10-25 | $41.70 | $41.99 | $40.77 | $41.95 | $41.73 | 1,331,110 |
| 2019-10-24 | $41.24 | $41.57 | $40.59 | $41.57 | $41.35 | 656,510 |
| 2019-10-23 | $42.08 | $42.10 | $40.00 | $41.38 | $41.16 | 1,080,780 |
| 2019-10-22 | $41.70 | $42.38 | $41.53 | $41.89 | $41.67 | 787,170 |
| 2019-10-21 | $41.90 | $42.72 | $41.08 | $41.70 | $41.48 | 1,762,470 |
| 2019-10-18 | $42.61 | $42.95 | $42.05 | $42.23 | $42.01 | 995,560 |
| 2019-10-17 | $42.45 | $43.42 | $42.42 | $42.80 | $42.57 | 741,250 |
| 2019-10-16 | $42.60 | $42.97 | $42.32 | $42.37 | $42.15 | 755,050 |
| 2019-10-15 | $42.35 | $42.85 | $41.90 | $42.51 | $42.29 | 987,240 |
| 2019-10-14 | $42.30 | $43.19 | $41.97 | $42.40 | $42.18 | 1,971,260 |
| 2019-10-11 | $41.53 | $42.47 | $39.43 | $41.92 | $41.70 | 4,019,670 |
| 2019-10-10 | $38.14 | $39.84 | $37.73 | $39.77 | $39.56 | 1,860,410 |
| 2019-10-09 | $38.59 | $38.98 | $37.88 | $38.11 | $37.91 | 1,526,480 |
| 2019-10-08 | $40.90 | $40.90 | $38.20 | $39.05 | $38.84 | 3,162,220 |
| 2019-10-07 | $40.50 | $40.50 | $40.50 | $40.50 | $40.29 | 0 |
| 2019-10-04 | $40.50 | $40.50 | $40.50 | $40.50 | $40.29 | 0 |
| 2019-10-03 | $40.50 | $40.50 | $40.50 | $40.50 | $40.29 | 0 |
| 2019-10-02 | $40.50 | $40.50 | $40.50 | $40.50 | $40.29 | 0 |
| 2019-10-01 | $40.50 | $40.50 | $40.50 | $40.50 | $40.29 | 0 |
| 2019-09-30 | $40.70 | $41.53 | $40.18 | $40.50 | $40.29 | 1,786,090 |
| 2019-09-27 | $40.02 | $41.69 | $39.88 | $40.67 | $40.45 | 2,587,220 |
| 2019-09-26 | $40.73 | $41.48 | $39.61 | $40.02 | $39.81 | 2,432,830 |
| 2019-09-25 | $41.59 | $42.07 | $40.00 | $41.17 | $40.95 | 2,421,060 |
| 2019-09-24 | $42.00 | $42.45 | $41.30 | $41.53 | $41.31 | 2,030,340 |
| 2019-09-23 | $40.30 | $42.15 | $40.20 | $41.82 | $41.60 | 2,799,180 |
| 2019-09-20 | $39.40 | $40.88 | $39.12 | $40.40 | $40.19 | 2,679,650 |
| 2019-09-19 | $38.94 | $39.88 | $38.66 | $39.42 | $39.21 | 1,546,060 |
| 2019-09-18 | $39.12 | $39.14 | $38.20 | $38.78 | $38.57 | 1,142,670 |
| 2019-09-17 | $38.66 | $39.41 | $38.32 | $38.84 | $38.63 | 2,394,520 |
| 2019-09-16 | $36.90 | $39.28 | $36.87 | $38.66 | $38.46 | 3,594,010 |
| 2019-09-13 | $36.90 | $36.90 | $36.90 | $36.90 | $36.70 | 0 |
| 2019-09-12 | $36.76 | $37.17 | $36.52 | $36.90 | $36.70 | 1,096,630 |
| 2019-09-11 | $36.72 | $37.00 | $36.50 | $36.67 | $36.48 | 790,350 |
| 2019-09-10 | $37.40 | $37.40 | $36.40 | $36.72 | $36.53 | 1,153,390 |
| 2019-09-09 | $37.08 | $37.44 | $36.73 | $37.34 | $37.14 | 1,953,830 |
| 2019-09-06 | $37.15 | $37.56 | $36.15 | $36.59 | $36.40 | 1,310,980 |
| 2019-09-05 | $36.85 | $37.30 | $36.74 | $36.80 | $36.61 | 1,165,920 |
| 2019-09-04 | $36.51 | $36.97 | $36.20 | $36.69 | $36.50 | 893,230 |
| 2019-09-03 | $36.00 | $36.78 | $35.32 | $36.72 | $36.53 | 1,688,260 |
| 2019-09-02 | $35.70 | $35.88 | $35.10 | $35.88 | $35.69 | 1,172,430 |
| 2019-08-30 | $35.90 | $36.10 | $35.11 | $35.33 | $35.14 | 839,510 |
| 2019-08-29 | $35.89 | $36.28 | $35.00 | $35.90 | $35.71 | 717,910 |
| 2019-08-28 | $35.86 | $36.09 | $35.61 | $35.63 | $35.44 | 619,250 |
| 2019-08-27 | $36.00 | $36.54 | $35.81 | $36.08 | $35.89 | 973,530 |
| 2019-08-26 | $35.53 | $36.10 | $35.50 | $35.90 | $35.71 | 633,320 |
| 2019-08-23 | $36.20 | $36.76 | $35.84 | $36.14 | $35.95 | 620,700 |
| 2019-08-22 | $35.90 | $36.66 | $35.90 | $36.39 | $36.20 | 907,010 |
| 2019-08-21 | $36.18 | $36.69 | $35.91 | $35.99 | $35.80 | 1,011,020 |
| 2019-08-20 | $36.29 | $37.47 | $36.08 | $36.40 | $36.21 | 1,838,230 |
| 2019-08-19 | $34.21 | $36.58 | $34.21 | $36.30 | $36.11 | 3,033,220 |
| 2019-08-16 | $33.98 | $34.36 | $33.62 | $34.04 | $33.86 | 791,890 |
| 2019-08-15 | $33.44 | $34.49 | $33.06 | $34.14 | $33.96 | 910,180 |
| 2019-08-14 | $33.40 | $34.06 | $33.09 | $33.76 | $33.58 | 839,250 |
| 2019-08-13 | $33.53 | $33.55 | $32.88 | $33.04 | $32.87 | 743,970 |
| 2019-08-12 | $33.90 | $34.22 | $33.20 | $33.80 | $33.62 | 984,250 |
| 2019-08-09 | $34.48 | $34.67 | $33.66 | $33.71 | $33.53 | 1,048,740 |
| 2019-08-08 | $32.85 | $35.31 | $32.85 | $34.68 | $34.50 | 1,869,600 |
| 2019-08-07 | $33.23 | $33.68 | $32.93 | $33.15 | $32.97 | 939,250 |
| 2019-08-06 | $34.00 | $34.00 | $32.39 | $33.11 | $32.93 | 1,317,400 |
| 2019-08-05 | $34.42 | $34.88 | $33.99 | $34.36 | $34.18 | 843,290 |
| 2019-08-02 | $34.19 | $34.76 | $33.80 | $34.42 | $34.24 | 935,820 |
| 2019-08-01 | $34.68 | $34.84 | $34.10 | $34.52 | $34.34 | 801,280 |
| 2019-07-31 | $34.98 | $34.98 | $34.34 | $34.47 | $34.29 | 845,400 |
| 2019-07-30 | $34.07 | $35.00 | $34.06 | $35.00 | $34.81 | 1,002,940 |
| 2019-07-29 | $34.05 | $34.42 | $33.75 | $34.25 | $34.07 | 898,040 |
| 2019-07-26 | $34.46 | $35.29 | $33.80 | $34.38 | $34.20 | 2,177,890 |
| 2019-07-25 | $32.77 | $33.16 | $32.48 | $33.11 | $32.93 | 956,010 |
| 2019-07-24 | $31.54 | $33.08 | $31.54 | $32.73 | $32.56 | 1,463,400 |
| 2019-07-23 | $31.56 | $31.69 | $31.15 | $31.31 | $31.14 | 494,300 |
| 2019-07-22 | $31.60 | $31.89 | $31.10 | $31.51 | $31.34 | 397,530 |
| 2019-07-19 | $31.35 | $32.10 | $31.35 | $31.71 | $31.54 | 427,420 |
| 2019-07-18 | $31.80 | $31.95 | $30.88 | $31.59 | $31.42 | 731,390 |
| 2019-07-17 | $32.00 | $32.33 | $31.30 | $31.63 | $31.46 | 782,770 |
| 2019-07-16 | $32.35 | $32.46 | $31.88 | $32.00 | $31.83 | 776,890 |
| 2019-07-15 | $30.50 | $32.54 | $30.00 | $32.04 | $31.87 | 2,112,430 |
| 2019-07-12 | $31.41 | $31.88 | $31.41 | $31.80 | $31.63 | 701,510 |
| 2019-07-11 | $31.96 | $32.25 | $31.38 | $31.41 | $31.24 | 1,055,240 |
| 2019-07-10 | $32.36 | $32.56 | $31.63 | $31.90 | $31.73 | 823,350 |
| 2019-07-09 | $32.87 | $33.28 | $31.62 | $32.28 | $32.11 | 1,179,360 |
| 2019-07-08 | $33.78 | $34.33 | $32.87 | $32.87 | $32.70 | 1,034,130 |
| 2019-07-05 | $34.43 | $34.43 | $33.68 | $34.13 | $33.95 | 1,178,840 |
| 2019-07-04 | $35.58 | $35.85 | $33.75 | $34.10 | $33.92 | 1,854,830 |
| 2019-07-03 | $54.29 | $54.76 | $53.05 | $53.28 | $35.20 | 641,430 |
| 2019-07-02 | $54.40 | $54.89 | $54.19 | $54.48 | $35.99 | 563,760 |
| 2019-07-01 | $54.50 | $55.18 | $54.10 | $54.61 | $36.08 | 1,101,700 |
| 2019-06-28 | $53.10 | $54.90 | $53.10 | $53.86 | $35.58 | 1,262,040 |
| 2019-06-27 | $53.05 | $53.54 | $52.04 | $52.48 | $34.67 | 872,670 |
| 2019-06-26 | $51.50 | $53.40 | $51.50 | $53.40 | $35.28 | 775,270 |
| 2019-06-25 | $52.69 | $52.69 | $51.60 | $51.87 | $34.27 | 803,700 |
| 2019-06-24 | $53.65 | $54.20 | $52.45 | $52.76 | $34.86 | 747,280 |
| 2019-06-21 | $53.88 | $54.80 | $53.05 | $53.53 | $35.37 | 1,438,280 |
| 2019-06-20 | $52.80 | $53.08 | $52.16 | $52.95 | $34.98 | 674,940 |
| 2019-06-19 | $53.17 | $53.57 | $52.31 | $52.46 | $34.66 | 772,670 |
| 2019-06-18 | $52.80 | $52.80 | $51.86 | $52.50 | $34.69 | 481,140 |
| 2019-06-17 | $53.00 | $53.26 | $52.40 | $52.49 | $34.68 | 757,300 |
| 2019-06-14 | $52.25 | $53.66 | $52.02 | $53.00 | $35.02 | 805,040 |
| 2019-06-13 | $51.65 | $53.28 | $51.65 | $52.17 | $34.47 | 541,980 |
| 2019-06-12 | $51.61 | $52.28 | $51.41 | $51.65 | $34.12 | 533,850 |
| 2019-06-11 | $50.55 | $51.85 | $50.16 | $51.64 | $34.12 | 709,340 |
| 2019-06-10 | $49.65 | $51.29 | $49.65 | $50.78 | $33.55 | 435,640 |
| 2019-06-07 | $49.65 | $49.65 | $49.65 | $49.65 | $32.80 | 0 |
| 2019-06-06 | $50.55 | $50.65 | $49.35 | $49.65 | $32.80 | 761,130 |
| 2019-06-05 | $51.09 | $51.30 | $50.25 | $50.55 | $33.40 | 369,180 |
| 2019-06-04 | $50.33 | $51.38 | $50.10 | $50.79 | $33.56 | 703,850 |
| 2019-06-03 | $51.42 | $51.88 | $50.10 | $50.33 | $33.25 | 700,650 |
| 2019-05-31 | $50.57 | $52.24 | $50.20 | $51.39 | $33.95 | 699,780 |
| 2019-05-30 | $49.96 | $52.06 | $49.72 | $50.56 | $33.40 | 958,180 |
| 2019-05-29 | $49.10 | $50.31 | $49.07 | $50.28 | $33.22 | 579,580 |
| 2019-05-28 | $49.90 | $49.94 | $49.00 | $49.45 | $32.67 | 826,430 |
| 2019-05-27 | $47.00 | $49.94 | $46.81 | $49.94 | $32.99 | 1,207,950 |
| 2019-05-24 | $46.46 | $47.20 | $46.46 | $47.00 | $31.05 | 364,420 |
| 2019-05-23 | $48.20 | $48.20 | $46.64 | $46.64 | $30.81 | 585,850 |
| 2019-05-22 | $48.29 | $48.76 | $47.90 | $48.28 | $31.90 | 491,680 |
| 2019-05-21 | $47.24 | $48.55 | $46.72 | $48.35 | $31.94 | 841,930 |
| 2019-05-20 | $46.60 | $47.64 | $46.60 | $46.88 | $30.97 | 426,760 |
| 2019-05-17 | $47.93 | $48.26 | $47.00 | $47.19 | $31.18 | 458,420 |
| 2019-05-16 | $48.58 | $48.79 | $47.53 | $47.88 | $31.63 | 783,020 |
| 2019-05-15 | $49.00 | $49.44 | $48.23 | $48.60 | $32.11 | 883,990 |
| 2019-05-14 | $48.30 | $49.16 | $48.15 | $48.60 | $32.11 | 546,660 |
| 2019-05-13 | $47.99 | $48.72 | $47.34 | $48.70 | $32.18 | 778,060 |
| 2019-05-10 | $47.18 | $48.66 | $46.21 | $48.22 | $31.86 | 1,041,360 |
| 2019-05-09 | $47.45 | $47.71 | $46.68 | $46.90 | $30.99 | 480,380 |
| 2019-05-08 | $47.99 | $48.86 | $47.01 | $47.68 | $31.50 | 730,320 |
| 2019-05-07 | $48.32 | $48.72 | $47.68 | $48.39 | $31.97 | 750,420 |
| 2019-05-06 | $50.00 | $50.00 | $47.57 | $48.27 | $31.89 | 1,196,390 |
| 2019-05-03 | $51.26 | $51.26 | $51.26 | $51.26 | $33.87 | 0 |
| 2019-05-02 | $51.26 | $51.26 | $51.26 | $51.26 | $33.87 | 0 |
| 2019-05-01 | $51.26 | $51.26 | $51.26 | $51.26 | $33.87 | 0 |
| 2019-04-30 | $52.34 | $52.98 | $50.71 | $51.26 | $33.87 | 992,340 |
| 2019-04-29 | $51.46 | $55.08 | $51.46 | $52.02 | $34.37 | 1,769,350 |
| 2019-04-26 | $49.49 | $51.51 | $49.10 | $51.47 | $34.01 | 1,594,730 |
| 2019-04-25 | $50.18 | $50.18 | $48.80 | $48.85 | $32.27 | 582,320 |
| 2019-04-24 | $49.88 | $49.97 | $48.68 | $49.84 | $32.93 | 658,860 |
| 2019-04-23 | $50.54 | $50.60 | $49.70 | $49.79 | $32.90 | 858,720 |
| 2019-04-22 | $51.40 | $51.40 | $50.53 | $50.53 | $33.38 | 704,180 |
| 2019-04-19 | $50.91 | $51.50 | $50.31 | $50.76 | $33.54 | 1,034,610 |
| 2019-04-18 | $51.95 | $52.08 | $50.61 | $50.91 | $33.64 | 929,490 |
| 2019-04-17 | $51.70 | $52.30 | $51.30 | $51.97 | $34.34 | 647,070 |
| 2019-04-16 | $50.17 | $51.73 | $50.17 | $51.53 | $34.05 | 776,100 |
| 2019-04-15 | $52.15 | $52.87 | $50.66 | $50.68 | $33.48 | 1,163,390 |
| 2019-04-12 | $51.50 | $52.26 | $51.40 | $51.78 | $34.21 | 883,980 |
| 2019-04-11 | $53.44 | $53.58 | $51.79 | $51.90 | $34.29 | 1,605,580 |
| 2019-04-10 | $52.26 | $54.06 | $51.60 | $53.74 | $35.51 | 2,178,700 |
| 2019-04-09 | $53.65 | $53.87 | $52.53 | $53.17 | $35.13 | 1,164,380 |
| 2019-04-08 | $55.91 | $56.80 | $53.00 | $53.50 | $35.35 | 2,394,580 |
| 2019-04-05 | $55.52 | $55.52 | $55.52 | $55.52 | $36.68 | 0 |
| 2019-04-04 | $55.74 | $56.89 | $55.01 | $55.52 | $36.68 | 1,835,070 |
| 2019-04-03 | $55.00 | $56.00 | $54.00 | $55.76 | $36.84 | 1,905,350 |
| 2019-04-02 | $54.00 | $56.15 | $53.85 | $55.09 | $36.40 | 2,892,790 |
| 2019-04-01 | $52.95 | $54.27 | $52.80 | $54.00 | $35.68 | 1,952,970 |
| 2019-03-29 | $52.06 | $52.98 | $49.51 | $52.95 | $34.98 | 2,251,680 |
| 2019-03-28 | $51.80 | $53.88 | $51.09 | $51.86 | $34.26 | 1,792,870 |
| 2019-03-27 | $55.20 | $55.20 | $51.50 | $51.80 | $34.22 | 1,644,120 |
| 2019-03-26 | $55.07 | $55.70 | $53.20 | $53.38 | $35.27 | 1,628,400 |
| 2019-03-25 | $56.08 | $56.78 | $54.86 | $54.99 | $36.33 | 2,175,620 |
| 2019-03-22 | $56.00 | $58.43 | $54.67 | $56.96 | $37.63 | 3,372,460 |
| 2019-03-21 | $53.71 | $54.93 | $52.69 | $54.20 | $35.81 | 2,373,120 |
| 2019-03-20 | $53.38 | $54.10 | $52.03 | $53.20 | $35.15 | 1,491,700 |
| 2019-03-19 | $52.26 | $54.17 | $52.26 | $53.28 | $35.20 | 1,804,980 |
| 2019-03-18 | $51.27 | $52.48 | $51.05 | $52.25 | $34.52 | 1,103,770 |
| 2019-03-15 | $51.75 | $52.36 | $51.23 | $51.53 | $34.05 | 1,412,800 |
| 2019-03-14 | $55.61 | $55.61 | $50.96 | $51.64 | $34.12 | 2,825,020 |
| 2019-03-13 | $56.00 | $56.69 | $55.02 | $55.75 | $36.83 | 2,493,890 |
| 2019-03-12 | $54.74 | $57.20 | $54.09 | $56.95 | $37.63 | 3,428,460 |
| 2019-03-11 | $52.52 | $53.80 | $52.01 | $53.79 | $35.54 | 1,775,710 |
| 2019-03-08 | $53.00 | $54.80 | $51.95 | $51.95 | $34.32 | 2,388,840 |
| 2019-03-07 | $52.50 | $54.80 | $51.95 | $54.10 | $35.74 | 2,474,910 |
| 2019-03-06 | $52.01 | $52.95 | $51.59 | $52.95 | $34.98 | 2,121,990 |
| 2019-03-05 | $50.62 | $52.00 | $50.41 | $51.99 | $34.35 | 1,667,560 |
| 2019-03-04 | $50.85 | $51.69 | $50.31 | $50.63 | $33.45 | 2,145,770 |
| 2019-03-01 | $50.00 | $50.45 | $49.40 | $49.99 | $33.03 | 1,125,240 |
| 2019-02-28 | $48.70 | $50.46 | $48.70 | $49.75 | $32.87 | 1,376,370 |
| 2019-02-27 | $49.35 | $49.75 | $48.38 | $48.81 | $32.25 | 1,835,110 |
| 2019-02-26 | $50.50 | $50.50 | $49.19 | $49.42 | $32.65 | 2,184,600 |
| 2019-02-25 | $48.79 | $50.77 | $47.70 | $49.92 | $32.98 | 3,177,480 |
| 2019-02-22 | $46.68 | $47.47 | $46.31 | $47.46 | $31.36 | 1,603,610 |
| 2019-02-21 | $46.91 | $47.77 | $46.60 | $46.68 | $30.84 | 1,535,020 |
| 2019-02-20 | $47.51 | $47.51 | $46.71 | $47.06 | $31.09 | 1,141,050 |
| 2019-02-19 | $47.29 | $47.65 | $46.70 | $47.41 | $31.32 | 1,608,380 |
| 2019-02-18 | $45.68 | $47.32 | $45.68 | $47.23 | $31.20 | 2,004,980 |
| 2019-02-15 | $45.66 | $46.30 | $45.57 | $45.71 | $30.20 | 1,384,430 |
| 2019-02-14 | $44.57 | $46.76 | $44.05 | $45.94 | $30.35 | 2,437,330 |
| 2019-02-13 | $45.00 | $45.00 | $43.99 | $44.67 | $29.51 | 2,913,230 |
| 2019-02-12 | $43.00 | $44.52 | $42.51 | $44.52 | $29.41 | 3,091,050 |
| 2019-02-11 | $42.44 | $42.67 | $41.00 | $42.50 | $28.08 | 4,187,820 |
| 2019-02-08 | $42.55 | $42.55 | $42.55 | $42.55 | $28.11 | 0 |
| 2019-02-07 | $42.55 | $42.55 | $42.55 | $42.55 | $28.11 | 0 |
| 2019-02-06 | $42.55 | $42.55 | $42.55 | $42.55 | $28.11 | 0 |
| 2019-02-05 | $42.55 | $42.55 | $42.55 | $42.55 | $28.11 | 0 |
| 2019-02-04 | $42.55 | $42.55 | $42.55 | $42.55 | $28.11 | 0 |
| 2019-02-01 | $46.30 | $47.45 | $42.17 | $42.55 | $28.11 | 5,176,920 |
| 2019-01-31 | $46.86 | $46.86 | $46.86 | $46.86 | $30.96 | 682,800 |
| 2019-01-30 | $53.18 | $53.88 | $51.45 | $52.07 | $34.40 | 555,490 |
| 2019-01-29 | $52.60 | $53.48 | $52.06 | $53.32 | $35.23 | 599,120 |
| 2019-01-28 | $55.80 | $55.80 | $51.91 | $52.61 | $34.76 | 1,667,320 |
| 2019-01-25 | $56.63 | $57.20 | $54.88 | $55.31 | $36.54 | 1,369,120 |
| 2019-01-24 | $56.79 | $57.56 | $56.40 | $56.63 | $37.41 | 518,980 |
| 2019-01-23 | $57.56 | $58.20 | $55.90 | $56.79 | $37.52 | 770,170 |
| 2019-01-22 | $58.68 | $58.68 | $57.36 | $57.50 | $37.99 | 448,840 |
| 2019-01-21 | $57.98 | $58.88 | $57.36 | $58.30 | $38.52 | 781,920 |
| 2019-01-18 | $56.08 | $57.33 | $56.08 | $57.32 | $37.87 | 439,830 |
| 2019-01-17 | $58.30 | $58.39 | $55.88 | $56.35 | $37.23 | 748,040 |
| 2019-01-16 | $57.97 | $59.23 | $57.97 | $58.30 | $38.52 | 365,730 |
| 2019-01-15 | $57.30 | $58.85 | $56.80 | $58.32 | $38.53 | 565,910 |
| 2019-01-14 | $58.00 | $58.50 | $57.03 | $57.43 | $37.94 | 512,760 |
| 2019-01-11 | $58.51 | $58.83 | $56.91 | $58.29 | $38.51 | 709,590 |
| 2019-01-10 | $58.00 | $59.01 | $57.80 | $58.30 | $38.52 | 565,820 |
| 2019-01-09 | $58.50 | $59.05 | $57.78 | $58.03 | $38.34 | 742,800 |
| 2019-01-08 | $59.18 | $59.37 | $57.70 | $58.18 | $38.44 | 718,740 |
| 2019-01-07 | $56.50 | $59.56 | $55.81 | $59.14 | $39.07 | 1,538,010 |
| 2019-01-04 | $54.89 | $56.32 | $54.38 | $56.18 | $37.12 | 737,120 |
| 2019-01-03 | $55.47 | $55.58 | $54.30 | $55.10 | $36.40 | 576,260 |
| 2019-01-02 | $58.60 | $58.60 | $55.00 | $55.67 | $36.78 | 1,382,630 |
| 2019-01-01 | $59.50 | $59.50 | $59.50 | $59.50 | $39.31 | 0 |
| 2018-12-31 | $59.50 | $59.50 | $59.50 | $59.50 | $39.31 | 0 |
| 2018-12-28 | $57.34 | $59.88 | $55.10 | $59.50 | $39.31 | 1,560,680 |
| 2018-12-27 | $58.25 | $58.49 | $56.84 | $57.30 | $37.86 | 684,560 |
| 2018-12-26 | $57.78 | $57.78 | $57.78 | $57.78 | $38.17 | 0 |
| 2018-12-25 | $57.78 | $57.78 | $57.78 | $57.78 | $38.17 | 0 |
| 2018-12-24 | $54.92 | $57.88 | $54.91 | $57.78 | $38.17 | 912,730 |
| 2018-12-21 | $55.40 | $55.58 | $54.50 | $55.13 | $36.42 | 445,010 |
| 2018-12-20 | $56.13 | $56.39 | $54.88 | $55.30 | $36.54 | 561,290 |
| 2018-12-19 | $56.69 | $57.10 | $55.89 | $56.10 | $37.06 | 367,740 |
| 2018-12-18 | $56.53 | $56.90 | $55.80 | $56.71 | $37.47 | 581,180 |
| 2018-12-17 | $57.29 | $58.45 | $56.10 | $56.52 | $37.34 | 900,810 |
| 2018-12-14 | $59.08 | $59.44 | $58.23 | $58.46 | $38.62 | 778,290 |
| 2018-12-13 | $57.89 | $59.59 | $57.42 | $59.07 | $39.03 | 759,500 |
| 2018-12-12 | $59.00 | $59.51 | $57.20 | $57.50 | $37.99 | 541,180 |
| 2018-12-11 | $57.91 | $58.66 | $57.00 | $58.36 | $38.56 | 518,790 |
| 2018-12-10 | $58.50 | $59.33 | $57.60 | $57.91 | $38.26 | 539,490 |
| 2018-12-07 | $58.84 | $59.48 | $58.00 | $59.42 | $39.26 | 511,830 |
| 2018-12-06 | $59.88 | $60.41 | $58.60 | $58.82 | $38.86 | 639,000 |
| 2018-12-05 | $59.59 | $60.68 | $59.03 | $60.51 | $39.98 | 637,750 |
| 2018-12-04 | $60.77 | $61.40 | $59.94 | $59.97 | $39.62 | 990,850 |
| 2018-12-03 | $60.94 | $62.55 | $59.80 | $60.30 | $39.84 | 1,041,890 |
| 2018-11-30 | $60.28 | $60.48 | $58.58 | $59.56 | $39.35 | 457,300 |
| 2018-11-29 | $61.36 | $61.89 | $60.04 | $60.28 | $39.83 | 423,510 |
| 2018-11-28 | $60.90 | $62.15 | $60.80 | $61.12 | $40.38 | 414,650 |
| 2018-11-27 | $61.00 | $62.60 | $60.62 | $60.90 | $40.24 | 586,980 |
| 2018-11-26 | $60.13 | $60.78 | $59.71 | $60.35 | $39.87 | 317,180 |
| 2018-11-23 | $62.08 | $62.49 | $60.11 | $60.39 | $39.90 | 529,780 |
| 2018-11-22 | $62.92 | $63.50 | $61.17 | $62.08 | $41.02 | 550,940 |
| 2018-11-21 | $62.50 | $63.22 | $61.43 | $62.60 | $41.36 | 438,690 |
| 2018-11-20 | $63.53 | $64.50 | $63.08 | $63.28 | $41.81 | 569,220 |
| 2018-11-19 | $63.50 | $64.88 | $63.41 | $63.53 | $41.97 | 624,020 |
| 2018-11-16 | $63.67 | $65.00 | $62.96 | $63.56 | $41.99 | 751,250 |
| 2018-11-15 | $61.30 | $63.80 | $61.08 | $63.53 | $41.97 | 871,230 |
| 2018-11-14 | $61.59 | $62.63 | $61.35 | $61.50 | $40.63 | 605,940 |
| 2018-11-13 | $61.61 | $62.70 | $61.01 | $61.59 | $40.69 | 938,350 |
| 2018-11-12 | $60.31 | $62.49 | $59.25 | $62.25 | $41.13 | 1,191,080 |
| 2018-11-09 | $60.41 | $61.29 | $60.21 | $60.88 | $40.22 | 434,610 |
| 2018-11-08 | $61.60 | $62.10 | $60.18 | $60.82 | $40.18 | 582,930 |
| 2018-11-07 | $62.41 | $62.75 | $61.43 | $61.43 | $40.59 | 537,720 |
| 2018-11-06 | $61.64 | $62.76 | $60.18 | $62.32 | $41.17 | 612,550 |
| 2018-11-05 | $60.70 | $62.96 | $60.60 | $61.45 | $40.60 | 1,194,380 |
| 2018-11-02 | $60.00 | $61.43 | $59.01 | $60.66 | $40.08 | 1,365,830 |
| 2018-11-01 | $59.50 | $61.00 | $58.04 | $58.06 | $38.36 | 860,800 |
| 2018-10-31 | $57.19 | $60.05 | $56.53 | $58.82 | $38.86 | 1,006,780 |
| 2018-10-30 | $54.71 | $58.47 | $53.65 | $57.35 | $37.89 | 1,032,990 |
| 2018-10-29 | $55.31 | $55.80 | $53.90 | $55.02 | $36.35 | 1,152,620 |
| 2018-10-26 | $59.93 | $60.60 | $54.70 | $55.31 | $36.54 | 1,736,990 |
| 2018-10-25 | $57.58 | $57.58 | $57.58 | $57.58 | $38.04 | 0 |
| 2018-10-24 | $57.58 | $57.58 | $57.58 | $57.58 | $38.04 | 0 |
| 2018-10-23 | $57.58 | $57.58 | $57.58 | $57.58 | $38.04 | 0 |
| 2018-10-22 | $57.58 | $57.58 | $57.58 | $57.58 | $38.04 | 0 |
| 2018-10-19 | $57.58 | $57.58 | $57.58 | $57.58 | $38.04 | 0 |
| 2018-10-18 | $57.58 | $57.58 | $57.58 | $57.58 | $38.04 | 0 |
| 2018-10-17 | $59.99 | $60.05 | $55.33 | $57.58 | $38.04 | 1,924,040 |
| 2018-10-16 | $62.78 | $63.77 | $56.50 | $59.27 | $39.16 | 1,724,160 |
| 2018-10-15 | $63.00 | $64.65 | $62.31 | $62.70 | $41.42 | 888,960 |
| 2018-10-12 | $57.99 | $63.33 | $57.51 | $62.60 | $41.36 | 1,752,910 |
| 2018-10-11 | $60.19 | $61.50 | $57.10 | $57.88 | $38.24 | 1,122,540 |
| 2018-10-10 | $60.89 | $62.65 | $60.55 | $61.98 | $40.95 | 571,270 |
| 2018-10-09 | $62.86 | $63.70 | $60.00 | $60.89 | $40.23 | 1,030,930 |
| 2018-10-08 | $63.00 | $64.39 | $62.66 | $63.00 | $41.62 | 966,110 |
| 2018-10-05 | $65.22 | $65.22 | $65.22 | $65.22 | $43.09 | 0 |
| 2018-10-04 | $65.22 | $65.22 | $65.22 | $65.22 | $43.09 | 0 |
| 2018-10-03 | $65.22 | $65.22 | $65.22 | $65.22 | $43.09 | 0 |
| 2018-10-02 | $65.22 | $65.22 | $65.22 | $65.22 | $43.09 | 0 |
| 2018-10-01 | $65.22 | $65.22 | $65.22 | $65.22 | $43.09 | 0 |
| 2018-09-28 | $65.00 | $65.36 | $62.67 | $65.22 | $43.09 | 1,607,290 |
| 2018-09-27 | $66.39 | $67.15 | $64.80 | $65.00 | $42.94 | 1,199,000 |
| 2018-09-26 | $64.83 | $67.10 | $63.30 | $66.39 | $43.86 | 1,464,570 |
| 2018-09-25 | $64.67 | $66.00 | $64.27 | $64.83 | $42.83 | 798,210 |
| 2018-09-24 | $64.73 | $64.73 | $64.73 | $64.73 | $42.77 | 0 |
| 2018-09-21 | $64.92 | $65.19 | $63.82 | $64.73 | $42.77 | 791,570 |
| 2018-09-20 | $65.52 | $65.86 | $64.60 | $64.92 | $42.89 | 860,100 |
| 2018-09-19 | $64.62 | $67.50 | $63.81 | $65.49 | $43.27 | 1,408,640 |
| 2018-09-18 | $61.21 | $65.19 | $61.21 | $64.33 | $42.50 | 1,403,980 |
| 2018-09-17 | $63.30 | $63.48 | $60.69 | $61.95 | $40.93 | 960,720 |
| 2018-09-14 | $64.40 | $64.79 | $61.99 | $62.87 | $41.54 | 1,269,800 |
| 2018-09-13 | $63.94 | $64.98 | $62.80 | $63.92 | $42.23 | 1,096,720 |
| 2018-09-12 | $66.12 | $66.61 | $62.66 | $63.38 | $41.87 | 1,478,720 |
| 2018-09-11 | $65.20 | $66.98 | $64.88 | $65.28 | $43.13 | 1,144,310 |
| 2018-09-10 | $67.27 | $68.54 | $64.59 | $64.86 | $42.85 | 2,276,540 |
| 2018-09-07 | $65.73 | $70.88 | $65.73 | $65.83 | $43.49 | 4,214,960 |
| 2018-09-06 | $69.71 | $71.20 | $65.07 | $65.36 | $43.18 | 2,872,840 |
| 2018-09-05 | $71.14 | $72.28 | $70.50 | $70.50 | $46.58 | 2,142,180 |
| 2018-09-04 | $67.62 | $72.09 | $67.62 | $71.21 | $47.05 | 3,842,520 |
| 2018-09-03 | $66.67 | $68.20 | $65.57 | $67.18 | $44.38 | 1,320,300 |
| 2018-08-31 | $67.64 | $68.50 | $66.95 | $67.19 | $44.39 | 1,318,460 |
| 2018-08-30 | $71.38 | $71.98 | $66.66 | $67.85 | $44.83 | 1,414,530 |
| 2018-08-29 | $71.40 | $72.10 | $70.76 | $71.10 | $46.97 | 1,147,920 |
| 2018-08-28 | $71.85 | $72.93 | $70.75 | $71.20 | $47.04 | 1,761,260 |
| 2018-08-27 | $68.28 | $72.36 | $67.67 | $71.45 | $47.21 | 2,459,790 |
| 2018-08-24 | $68.38 | $69.38 | $67.59 | $67.93 | $44.88 | 719,900 |
| 2018-08-23 | $66.53 | $69.60 | $66.35 | $68.38 | $45.18 | 1,171,420 |
| 2018-08-22 | $67.56 | $68.09 | $66.05 | $66.54 | $43.96 | 728,500 |
| 2018-08-21 | $69.29 | $69.29 | $67.20 | $67.63 | $44.68 | 1,522,990 |
| 2018-08-20 | $68.10 | $70.57 | $66.06 | $69.57 | $45.96 | 1,766,020 |
| 2018-08-17 | $67.00 | $71.59 | $67.00 | $67.84 | $44.82 | 2,916,460 |
| 2018-08-16 | $65.10 | $67.42 | $64.71 | $67.04 | $44.29 | 1,322,070 |
| 2018-08-15 | $66.70 | $68.88 | $65.10 | $65.63 | $43.36 | 1,458,590 |
| 2018-08-14 | $66.02 | $67.00 | $64.50 | $66.70 | $44.07 | 1,214,840 |
| 2018-08-13 | $65.20 | $66.66 | $64.46 | $66.49 | $43.93 | 1,517,660 |
| 2018-08-10 | $64.99 | $65.80 | $64.36 | $65.00 | $42.94 | 1,162,900 |
| 2018-08-09 | $61.80 | $66.66 | $61.15 | $65.00 | $42.94 | 1,861,190 |
| 2018-08-08 | $61.00 | $63.88 | $60.03 | $61.14 | $40.39 | 1,549,890 |
| 2018-08-07 | $56.40 | $61.89 | $56.40 | $60.97 | $40.28 | 1,175,160 |
| 2018-08-06 | $57.99 | $57.99 | $55.15 | $56.28 | $37.18 | 529,660 |
| 2018-08-03 | $58.29 | $58.60 | $56.88 | $57.01 | $37.67 | 383,400 |
| 2018-08-02 | $58.69 | $59.85 | $56.80 | $58.28 | $38.50 | 722,950 |
| 2018-08-01 | $59.90 | $60.60 | $59.23 | $59.27 | $39.16 | 478,710 |
| 2018-07-31 | $59.47 | $60.93 | $59.31 | $59.80 | $39.51 | 442,420 |
| 2018-07-30 | $62.40 | $63.09 | $60.02 | $60.14 | $39.73 | 735,840 |
| 2018-07-27 | $62.62 | $63.71 | $62.27 | $62.57 | $41.34 | 659,500 |
| 2018-07-26 | $67.80 | $67.88 | $62.60 | $63.76 | $42.13 | 1,594,710 |
| 2018-07-25 | $64.60 | $67.15 | $64.43 | $66.83 | $44.15 | 2,065,340 |
| 2018-07-24 | $65.31 | $65.70 | $63.51 | $64.60 | $42.68 | 888,950 |
| 2018-07-23 | $63.50 | $65.60 | $62.67 | $65.25 | $43.11 | 1,073,420 |
| 2018-07-20 | $63.11 | $63.79 | $62.51 | $63.08 | $41.68 | 541,640 |
| 2018-07-19 | $63.09 | $64.45 | $63.09 | $63.40 | $41.89 | 465,480 |
| 2018-07-18 | $64.60 | $65.45 | $63.19 | $63.48 | $41.94 | 735,620 |
| 2018-07-17 | $64.87 | $65.40 | $62.83 | $64.80 | $42.81 | 672,480 |
| 2018-07-16 | $64.76 | $66.76 | $64.14 | $65.18 | $43.06 | 952,610 |
| 2018-07-13 | $65.04 | $66.40 | $64.11 | $64.44 | $42.57 | 851,350 |
| 2018-07-12 | $65.40 | $67.70 | $65.17 | $65.65 | $43.37 | 989,030 |
| 2018-07-11 | $64.99 | $66.09 | $64.51 | $65.40 | $43.21 | 1,031,170 |
| 2018-07-10 | $65.80 | $67.88 | $65.80 | $66.09 | $43.66 | 1,717,120 |
| 2018-07-09 | $62.71 | $64.68 | $62.07 | $64.40 | $42.55 | 879,740 |
| 2018-07-06 | $60.71 | $63.80 | $60.55 | $61.91 | $40.90 | 795,490 |
| 2018-07-05 | $62.40 | $64.42 | $60.61 | $60.70 | $40.10 | 398,330 |
| 2018-07-04 | $64.16 | $64.40 | $62.20 | $62.47 | $41.27 | 713,260 |
| 2018-07-03 | $62.00 | $64.88 | $61.51 | $64.18 | $42.40 | 880,270 |
| 2018-07-02 | $62.80 | $62.91 | $60.99 | $62.30 | $41.16 | 587,710 |
| 2018-06-29 | $59.18 | $62.50 | $58.73 | $62.28 | $41.15 | 761,640 |
| 2018-06-28 | $59.95 | $61.30 | $59.13 | $59.15 | $39.08 | 526,940 |
| 2018-06-27 | $61.10 | $61.78 | $58.71 | $59.89 | $39.57 | 523,380 |
| 2018-06-26 | $57.19 | $61.25 | $56.60 | $60.97 | $40.28 | 705,900 |
| 2018-06-25 | $58.10 | $58.70 | $57.60 | $58.01 | $38.33 | 454,890 |
| 2018-06-22 | $52.99 | $58.29 | $51.15 | $58.00 | $38.32 | 1,400,710 |
| 2018-06-21 | $55.50 | $55.75 | $51.00 | $52.99 | $35.01 | 1,081,650 |
| 2018-06-20 | $55.38 | $56.19 | $53.50 | $55.50 | $36.67 | 749,550 |
| 2018-06-19 | $58.57 | $58.70 | $54.56 | $55.35 | $36.57 | 762,970 |
| 2018-06-18 | $58.90 | $58.90 | $58.90 | $58.90 | $38.91 | 0 |
| 2018-06-15 | $59.81 | $60.31 | $58.40 | $58.90 | $38.91 | 468,160 |
| 2018-06-14 | $59.95 | $60.44 | $59.25 | $60.12 | $39.72 | 534,110 |
| 2018-06-13 | $60.80 | $61.81 | $60.02 | $60.23 | $39.79 | 496,330 |
| 2018-06-12 | $61.52 | $61.98 | $59.19 | $61.60 | $40.70 | 810,020 |
| 2018-06-11 | $60.63 | $61.68 | $60.20 | $61.46 | $40.61 | 840,260 |
| 2018-06-08 | $60.09 | $61.10 | $60.09 | $60.63 | $40.06 | 498,320 |
| 2018-06-07 | $61.24 | $61.56 | $60.06 | $60.33 | $39.86 | 463,470 |
| 2018-06-06 | $60.60 | $61.75 | $60.08 | $60.84 | $40.20 | 708,870 |
| 2018-06-05 | $58.70 | $61.30 | $57.84 | $61.19 | $40.43 | 985,920 |
| 2018-06-04 | $60.48 | $60.88 | $57.71 | $58.00 | $38.32 | 989,160 |
| 2018-06-01 | $62.22 | $62.77 | $60.06 | $60.40 | $39.91 | 681,270 |
| 2018-05-31 | $62.04 | $62.97 | $60.00 | $61.86 | $40.87 | 900,690 |
| 2018-05-30 | $61.50 | $62.64 | $60.20 | $61.70 | $40.76 | 678,820 |
| 2018-05-29 | $61.99 | $62.94 | $61.57 | $61.67 | $40.74 | 573,750 |
| 2018-05-28 | $62.50 | $62.95 | $61.00 | $61.99 | $40.96 | 900,080 |
| 2018-05-25 | $64.21 | $65.19 | $62.00 | $62.95 | $41.59 | 1,301,760 |
| 2018-05-24 | $65.80 | $66.18 | $64.40 | $64.61 | $42.69 | 708,220 |
| 2018-05-23 | $65.99 | $67.48 | $64.81 | $65.57 | $43.32 | 1,161,890 |
| 2018-05-22 | $66.03 | $66.32 | $64.78 | $65.80 | $43.47 | 646,500 |
| 2018-05-21 | $65.06 | $66.66 | $64.60 | $66.00 | $43.61 | 1,189,030 |
| 2018-05-18 | $65.43 | $66.25 | $64.00 | $64.78 | $42.80 | 815,050 |
| 2018-05-17 | $66.97 | $67.88 | $63.78 | $64.51 | $42.62 | 1,543,960 |
| 2018-05-16 | $67.20 | $67.41 | $65.50 | $66.49 | $43.93 | 1,503,040 |
| 2018-05-15 | $60.16 | $66.00 | $60.00 | $66.00 | $43.52 | 1,865,220 |
| 2018-05-14 | $65.00 | $65.14 | $59.80 | $60.00 | $39.56 | 1,876,720 |
| 2018-05-11 | $65.01 | $67.25 | $64.67 | $64.70 | $42.66 | 934,830 |
| 2018-05-10 | $65.35 | $65.76 | $64.10 | $65.37 | $43.10 | 692,650 |
| 2018-05-09 | $66.00 | $66.27 | $64.55 | $65.19 | $42.99 | 585,620 |
| 2018-05-08 | $66.08 | $67.30 | $65.12 | $66.46 | $43.82 | 981,040 |
| 2018-05-07 | $63.60 | $66.55 | $63.60 | $65.95 | $43.49 | 1,421,040 |
| 2018-05-04 | $62.40 | $64.29 | $61.70 | $64.05 | $42.23 | 1,037,300 |
| 2018-05-03 | $60.90 | $62.88 | $59.28 | $62.60 | $41.28 | 1,494,520 |
| 2018-05-02 | $62.62 | $62.62 | $61.36 | $61.45 | $40.52 | 824,470 |
| 2018-05-01 | $61.50 | $61.50 | $61.50 | $61.50 | $40.55 | 0 |
| 2018-04-30 | $61.50 | $61.50 | $61.50 | $61.50 | $40.55 | 0 |
| 2018-04-27 | $63.99 | $63.99 | $61.38 | $61.50 | $40.55 | 1,615,110 |
| 2018-04-26 | $67.00 | $67.13 | $62.80 | $63.50 | $41.87 | 1,617,100 |
| 2018-04-25 | $61.42 | $66.50 | $61.41 | $66.35 | $43.75 | 1,812,380 |
| 2018-04-24 | $61.48 | $62.59 | $59.69 | $62.05 | $40.92 | 1,577,310 |
| 2018-04-23 | $64.55 | $65.75 | $59.59 | $60.83 | $40.11 | 1,647,640 |
| 2018-04-20 | $65.94 | $67.88 | $64.08 | $64.84 | $42.76 | 1,670,420 |
| 2018-04-19 | $63.21 | $69.00 | $63.20 | $66.60 | $43.92 | 2,211,380 |
| 2018-04-18 | $61.56 | $63.97 | $61.56 | $63.48 | $41.86 | 1,055,300 |
| 2018-04-17 | $64.70 | $65.00 | $61.37 | $61.38 | $40.47 | 1,282,890 |
| 2018-04-16 | $60.66 | $63.89 | $60.66 | $63.58 | $41.92 | 1,495,820 |
| 2018-04-13 | $62.06 | $63.21 | $61.05 | $61.08 | $40.28 | 733,180 |
| 2018-04-12 | $62.30 | $62.95 | $61.11 | $62.02 | $40.90 | 1,028,250 |
| 2018-04-11 | $61.00 | $63.77 | $60.98 | $61.71 | $40.69 | 1,047,990 |
| 2018-04-10 | $63.90 | $63.90 | $59.80 | $61.70 | $40.68 | 1,744,830 |
| 2018-04-09 | $61.01 | $64.80 | $60.18 | $63.93 | $42.16 | 1,498,080 |
| 2018-04-06 | $62.04 | $62.04 | $62.04 | $62.04 | $40.91 | 0 |
| 2018-04-05 | $62.04 | $62.04 | $62.04 | $62.04 | $40.91 | 0 |
| 2018-04-04 | $62.28 | $63.00 | $61.00 | $62.04 | $40.91 | 1,091,800 |
| 2018-04-03 | $62.65 | $62.83 | $60.80 | $62.39 | $41.14 | 1,453,480 |
| 2018-04-02 | $64.00 | $65.48 | $62.30 | $63.75 | $42.04 | 1,713,770 |
| 2018-03-30 | $62.50 | $63.52 | $60.60 | $63.38 | $41.79 | 1,703,540 |
| 2018-03-29 | $61.80 | $63.50 | $60.60 | $62.43 | $41.17 | 1,116,550 |
| 2018-03-28 | $62.26 | $63.44 | $61.45 | $61.80 | $40.75 | 1,818,940 |
| 2018-03-27 | $59.75 | $65.20 | $59.75 | $63.30 | $41.74 | 2,538,100 |
| 2018-03-26 | $56.31 | $59.60 | $56.21 | $59.60 | $39.30 | 2,483,020 |
| 2018-03-23 | $52.68 | $57.88 | $52.33 | $56.31 | $37.13 | 3,385,750 |
| 2018-03-22 | $54.02 | $55.17 | $52.99 | $54.51 | $35.94 | 1,270,590 |
| 2018-03-21 | $54.30 | $55.85 | $54.01 | $54.13 | $35.69 | 1,391,800 |
| 2018-03-20 | $54.42 | $56.00 | $53.60 | $54.69 | $36.06 | 1,375,000 |
| 2018-03-19 | $52.40 | $55.50 | $51.13 | $54.80 | $36.13 | 2,840,480 |
| 2018-03-16 | $52.48 | $54.20 | $50.55 | $51.61 | $34.03 | 2,398,310 |
| 2018-03-15 | $54.00 | $54.00 | $51.20 | $52.00 | $34.29 | 2,666,250 |
| 2018-03-14 | $48.49 | $52.75 | $48.10 | $52.75 | $34.78 | 3,467,670 |
| 2018-03-13 | $48.01 | $48.88 | $47.90 | $47.95 | $31.62 | 1,446,120 |
| 2018-03-12 | $46.80 | $48.43 | $46.80 | $47.95 | $31.62 | 1,310,070 |
| 2018-03-09 | $44.34 | $46.65 | $44.33 | $46.56 | $30.70 | 1,095,370 |
| 2018-03-08 | $44.49 | $44.69 | $44.12 | $44.35 | $29.24 | 424,180 |
| 2018-03-07 | $44.87 | $44.93 | $44.12 | $44.14 | $29.11 | 435,020 |
| 2018-03-06 | $45.20 | $45.79 | $44.76 | $44.80 | $29.54 | 509,140 |
| 2018-03-05 | $45.02 | $45.35 | $44.64 | $45.14 | $29.77 | 567,180 |
| 2018-03-02 | $44.16 | $45.45 | $44.16 | $44.85 | $29.57 | 645,090 |
| 2018-03-01 | $42.92 | $44.80 | $42.85 | $44.47 | $29.32 | 518,160 |
| 2018-02-28 | $43.32 | $43.89 | $42.51 | $43.15 | $28.45 | 374,650 |
| 2018-02-27 | $42.75 | $43.60 | $42.41 | $43.13 | $28.44 | 525,090 |
| 2018-02-26 | $40.85 | $42.90 | $40.66 | $42.72 | $28.17 | 619,490 |
| 2018-02-23 | $40.54 | $40.96 | $40.38 | $40.79 | $26.90 | 261,200 |
| 2018-02-22 | $40.67 | $41.28 | $40.40 | $40.54 | $26.73 | 364,500 |
| 2018-02-21 | $40.44 | $40.44 | $40.44 | $40.44 | $26.67 | 0 |
| 2018-02-20 | $40.44 | $40.44 | $40.44 | $40.44 | $26.67 | 0 |
| 2018-02-19 | $40.44 | $40.44 | $40.44 | $40.44 | $26.67 | 0 |
| 2018-02-16 | $40.44 | $40.44 | $40.44 | $40.44 | $26.67 | 0 |
| 2018-02-15 | $40.44 | $40.44 | $40.44 | $40.44 | $26.67 | 0 |
| 2018-02-14 | $40.41 | $40.84 | $39.86 | $40.44 | $26.67 | 463,870 |
| 2018-02-13 | $40.99 | $41.80 | $40.10 | $40.35 | $26.61 | 584,680 |
| 2018-02-12 | $39.38 | $41.44 | $39.00 | $40.90 | $26.97 | 1,109,320 |
| 2018-02-09 | $37.80 | $39.85 | $36.00 | $37.80 | $24.93 | 1,648,080 |
| 2018-02-08 | $36.80 | $39.30 | $36.80 | $38.40 | $25.32 | 1,926,850 |
| 2018-02-07 | $38.31 | $38.91 | $38.31 | $38.31 | $25.26 | 2,413,160 |
| 2018-02-06 | $42.57 | $42.57 | $42.57 | $42.57 | $28.07 | 263,200 |
| 2018-02-05 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-02-02 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-02-01 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-31 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-30 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-29 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-26 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-25 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-24 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-23 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-22 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-19 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-18 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-17 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-16 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-15 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-12 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-11 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-10 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-09 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-08 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-05 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-04 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-03 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-02 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2018-01-01 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-29 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-28 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-27 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-26 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-25 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-22 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-21 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-20 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-19 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-18 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-15 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-14 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-13 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-12 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-11 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-08 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-07 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-06 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-05 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-04 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-12-01 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-30 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-29 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-28 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-27 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-24 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-23 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-22 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-21 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-20 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-17 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-16 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-15 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-14 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-13 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-10 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-09 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-08 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-07 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-06 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-03 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-02 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-11-01 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-10-31 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-10-30 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-10-27 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-10-26 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-10-25 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-10-24 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-10-23 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-10-20 | $47.30 | $47.30 | $47.30 | $47.30 | $31.19 | 0 |
| 2017-10-19 | $47.08 | $48.50 | $46.27 | $47.30 | $31.19 | 703,340 |
| 2017-10-18 | $48.20 | $48.58 | $47.02 | $47.14 | $31.08 | 381,140 |
| 2017-10-17 | $48.60 | $49.08 | $47.01 | $48.10 | $31.72 | 806,440 |
| 2017-10-16 | $49.49 | $51.30 | $49.00 | $49.30 | $32.51 | 1,002,090 |
| 2017-10-13 | $49.58 | $49.81 | $49.15 | $49.22 | $32.46 | 453,540 |
| 2017-10-12 | $49.57 | $50.00 | $49.10 | $49.33 | $32.53 | 383,740 |
| 2017-10-11 | $50.60 | $50.98 | $49.30 | $49.49 | $32.63 | 1,092,480 |
| 2017-10-10 | $48.58 | $50.51 | $48.32 | $50.40 | $33.23 | 1,099,770 |
| 2017-10-09 | $49.37 | $49.37 | $48.42 | $48.58 | $32.03 | 400,830 |
| 2017-10-06 | $48.10 | $48.10 | $48.10 | $48.10 | $31.72 | 0 |
| 2017-10-05 | $48.10 | $48.10 | $48.10 | $48.10 | $31.72 | 0 |
| 2017-10-04 | $48.10 | $48.10 | $48.10 | $48.10 | $31.72 | 0 |
| 2017-10-03 | $48.10 | $48.10 | $48.10 | $48.10 | $31.72 | 0 |
| 2017-10-02 | $48.10 | $48.10 | $48.10 | $48.10 | $31.72 | 0 |
| 2017-09-29 | $47.26 | $48.15 | $47.05 | $48.10 | $31.72 | 288,230 |
| 2017-09-28 | $48.20 | $48.44 | $47.52 | $47.52 | $31.33 | 245,480 |
| 2017-09-27 | $47.15 | $48.03 | $47.10 | $48.00 | $31.65 | 294,200 |
| 2017-09-26 | $47.71 | $48.19 | $46.30 | $47.38 | $31.24 | 691,450 |
| 2017-09-25 | $48.55 | $49.00 | $47.55 | $47.80 | $31.52 | 564,190 |
| 2017-09-22 | $49.67 | $49.99 | $48.51 | $48.84 | $32.20 | 726,000 |
| 2017-09-21 | $50.36 | $50.96 | $49.63 | $49.70 | $32.77 | 482,360 |
| 2017-09-20 | $50.25 | $50.89 | $49.65 | $50.60 | $33.37 | 773,000 |
| 2017-09-19 | $49.00 | $50.94 | $48.58 | $50.24 | $33.13 | 1,222,370 |
| 2017-09-18 | $48.00 | $49.35 | $48.00 | $49.00 | $32.31 | 600,900 |
| 2017-09-15 | $48.89 | $48.89 | $47.86 | $48.19 | $31.78 | 536,280 |
| 2017-09-14 | $48.57 | $49.76 | $48.22 | $48.90 | $32.24 | 774,130 |
| 2017-09-13 | $48.85 | $49.29 | $47.50 | $48.60 | $32.05 | 1,195,350 |
| 2017-09-12 | $48.27 | $49.58 | $48.00 | $49.26 | $32.48 | 1,652,130 |
| 2017-09-11 | $49.56 | $49.56 | $46.98 | $48.03 | $31.67 | 2,382,130 |
| 2017-09-08 | $49.57 | $50.45 | $49.48 | $49.54 | $32.67 | 785,210 |
| 2017-09-07 | $51.30 | $51.41 | $49.84 | $49.93 | $32.92 | 1,454,320 |
| 2017-09-06 | $51.90 | $52.50 | $50.50 | $51.11 | $33.70 | 1,714,870 |
| 2017-09-05 | $50.53 | $51.77 | $50.01 | $51.74 | $34.12 | 1,120,240 |
| 2017-09-04 | $48.96 | $52.80 | $48.82 | $50.78 | $33.48 | 2,428,190 |
| 2017-09-01 | $46.99 | $48.83 | $46.99 | $48.71 | $32.12 | 1,478,640 |
| 2017-08-31 | $46.88 | $47.59 | $46.54 | $46.90 | $30.93 | 780,240 |
| 2017-08-30 | $47.01 | $47.87 | $46.35 | $46.80 | $30.86 | 844,960 |
| 2017-08-29 | $45.41 | $48.36 | $45.16 | $47.25 | $31.16 | 2,200,840 |
| 2017-08-28 | $44.30 | $46.11 | $44.30 | $45.34 | $29.90 | 1,255,520 |
| 2017-08-25 | $44.30 | $44.95 | $43.98 | $44.53 | $29.36 | 1,012,460 |
| 2017-08-24 | $45.88 | $46.53 | $44.51 | $44.52 | $29.36 | 1,713,660 |
| 2017-08-23 | $44.50 | $46.70 | $44.50 | $45.83 | $30.22 | 2,367,030 |
| 2017-08-22 | $45.17 | $45.60 | $44.39 | $44.43 | $29.30 | 1,337,600 |
| 2017-08-21 | $41.97 | $45.55 | $41.80 | $45.40 | $29.94 | 4,254,030 |
| 2017-08-18 | $41.35 | $41.93 | $41.13 | $41.41 | $27.31 | 1,108,640 |
| 2017-08-17 | $40.35 | $41.81 | $40.21 | $41.58 | $27.42 | 1,713,490 |
| 2017-08-16 | $39.41 | $40.40 | $39.41 | $40.21 | $26.51 | 826,820 |
| 2017-08-15 | $39.91 | $40.35 | $39.48 | $39.79 | $26.24 | 569,700 |
| 2017-08-14 | $38.61 | $40.06 | $38.39 | $40.00 | $26.38 | 1,565,850 |
| 2017-08-11 | $38.13 | $38.80 | $38.11 | $38.53 | $25.41 | 651,420 |
| 2017-08-10 | $38.63 | $39.27 | $38.05 | $38.42 | $25.33 | 709,420 |
| 2017-08-09 | $38.68 | $38.88 | $38.23 | $38.61 | $25.46 | 798,490 |
| 2017-08-08 | $37.73 | $38.33 | $37.15 | $38.25 | $25.22 | 469,940 |
| 2017-08-07 | $37.37 | $38.05 | $37.30 | $37.70 | $24.86 | 329,760 |
| 2017-08-04 | $37.66 | $38.04 | $36.51 | $37.34 | $24.62 | 366,940 |
| 2017-08-03 | $37.10 | $38.40 | $37.10 | $37.90 | $24.99 | 728,650 |
| 2017-08-02 | $38.00 | $38.00 | $37.18 | $37.24 | $24.56 | 337,090 |
| 2017-08-01 | $37.80 | $38.05 | $37.27 | $37.90 | $24.99 | 332,830 |
| 2017-07-31 | $38.09 | $38.30 | $37.67 | $38.00 | $25.06 | 423,350 |
| 2017-07-28 | $38.05 | $38.19 | $37.62 | $37.62 | $24.81 | 430,980 |
| 2017-07-27 | $37.04 | $38.38 | $37.04 | $38.09 | $25.12 | 797,120 |
| 2017-07-26 | $36.70 | $37.48 | $36.51 | $37.03 | $24.42 | 499,650 |
| 2017-07-25 | $36.76 | $36.80 | $36.30 | $36.49 | $24.06 | 323,240 |
| 2017-07-24 | $36.14 | $36.94 | $36.14 | $36.73 | $24.22 | 367,020 |
| 2017-07-21 | $36.80 | $37.00 | $36.28 | $36.40 | $24.00 | 392,940 |
| 2017-07-20 | $37.15 | $38.09 | $36.84 | $36.90 | $24.33 | 536,050 |
| 2017-07-19 | $36.96 | $37.15 | $36.50 | $37.08 | $24.45 | 503,310 |
| 2017-07-18 | $36.88 | $37.30 | $36.60 | $36.96 | $24.37 | 543,940 |
| 2017-07-17 | $39.19 | $39.23 | $36.81 | $36.88 | $24.32 | 1,266,940 |
| 2017-07-14 | $40.90 | $40.90 | $39.51 | $39.72 | $26.19 | 1,252,950 |
| 2017-07-13 | $42.26 | $42.26 | $41.21 | $41.22 | $27.18 | 1,098,430 |
| 2017-07-12 | $40.90 | $42.40 | $40.27 | $42.33 | $27.91 | 2,198,120 |
| 2017-07-11 | $41.20 | $43.03 | $40.88 | $40.95 | $27.00 | 2,456,960 |
| 2017-07-10 | $40.39 | $40.39 | $39.10 | $39.12 | $25.80 | 679,920 |
| 2017-07-07 | $39.80 | $40.91 | $39.76 | $40.57 | $26.75 | 490,980 |
| 2017-07-06 | $40.88 | $40.88 | $39.62 | $40.10 | $26.44 | 531,630 |
| 2017-07-05 | $40.53 | $40.73 | $40.36 | $40.67 | $26.82 | 539,390 |
| 2017-07-04 | $40.38 | $40.66 | $40.26 | $40.39 | $26.63 | 462,880 |
| 2017-07-03 | $40.01 | $40.76 | $39.66 | $40.51 | $26.71 | 593,740 |
| 2017-06-30 | $40.25 | $40.25 | $40.25 | $40.25 | $26.54 | 0 |
| 2017-06-29 | $40.25 | $40.25 | $40.25 | $40.25 | $26.54 | 0 |
| 2017-06-28 | $39.60 | $40.28 | $39.04 | $40.25 | $26.54 | 668,280 |
| 2017-06-27 | $40.20 | $40.47 | $39.70 | $39.80 | $26.24 | 471,420 |
| 2017-06-26 | $39.67 | $40.42 | $39.25 | $40.20 | $26.51 | 425,120 |
| 2017-06-23 | $40.15 | $40.15 | $38.70 | $39.80 | $26.24 | 431,530 |
| 2017-06-22 | $40.97 | $41.10 | $39.32 | $39.36 | $25.95 | 502,100 |
| 2017-06-21 | $41.00 | $41.34 | $40.40 | $40.78 | $26.89 | 388,360 |
| 2017-06-20 | $41.53 | $41.90 | $40.93 | $41.00 | $27.04 | 487,560 |
| 2017-06-19 | $41.27 | $41.71 | $41.13 | $41.28 | $27.22 | 388,100 |
| 2017-06-16 | $41.86 | $41.99 | $41.10 | $41.33 | $27.25 | 521,920 |
| 2017-06-15 | $40.88 | $42.25 | $40.50 | $41.91 | $27.64 | 886,140 |
| 2017-06-14 | $40.89 | $41.50 | $40.66 | $40.85 | $26.94 | 533,620 |
| 2017-06-13 | $39.70 | $41.17 | $39.43 | $41.09 | $27.09 | 871,690 |
| 2017-06-12 | $40.01 | $40.70 | $39.42 | $39.50 | $26.05 | 809,700 |
| 2017-06-09 | $40.60 | $42.00 | $40.50 | $41.06 | $27.07 | 719,640 |
| 2017-06-08 | $41.80 | $42.49 | $41.08 | $41.08 | $27.09 | 1,773,410 |
| 2017-06-07 | $39.45 | $40.70 | $39.30 | $40.32 | $26.59 | 914,620 |
| 2017-06-06 | $38.86 | $39.39 | $38.86 | $39.21 | $25.85 | 375,220 |
| 2017-06-05 | $38.80 | $39.47 | $38.41 | $38.94 | $25.68 | 575,520 |
| 2017-06-02 | $37.28 | $39.50 | $36.78 | $38.57 | $25.43 | 656,080 |
| 2017-06-01 | $39.11 | $39.52 | $37.11 | $37.11 | $24.47 | 765,620 |
| 2017-05-31 | $41.80 | $41.81 | $39.41 | $39.51 | $26.05 | 728,020 |
| 2017-05-30 | $40.20 | $40.20 | $40.20 | $40.20 | $26.51 | 0 |
| 2017-05-29 | $40.20 | $40.20 | $40.20 | $40.20 | $26.51 | 0 |
| 2017-05-26 | $40.00 | $40.78 | $39.75 | $40.20 | $26.51 | 553,250 |
| 2017-05-25 | $71.50 | $72.37 | $69.72 | $71.73 | $26.20 | 386,180 |
| 2017-05-24 | $71.10 | $72.44 | $69.85 | $71.80 | $26.23 | 328,700 |
| 2017-05-23 | $75.00 | $75.50 | $71.13 | $71.17 | $26.00 | 495,080 |
| 2017-05-22 | $77.18 | $77.43 | $74.81 | $75.00 | $27.40 | 406,400 |
| 2017-05-19 | $78.98 | $78.98 | $75.92 | $76.65 | $28.00 | 384,300 |
| 2017-05-18 | $79.43 | $80.25 | $78.18 | $78.18 | $28.56 | 652,100 |
| 2017-05-17 | $78.88 | $81.39 | $78.52 | $80.03 | $29.24 | 720,530 |
| 2017-05-16 | $78.97 | $79.97 | $74.67 | $79.00 | $28.86 | 954,430 |
| 2017-05-15 | $79.93 | $85.36 | $78.67 | $79.02 | $28.87 | 1,680,660 |
| 2017-05-12 | $77.98 | $79.18 | $77.02 | $77.60 | $28.35 | 235,100 |
| 2017-05-11 | $77.12 | $78.48 | $75.20 | $78.30 | $28.60 | 409,270 |
| 2017-05-10 | $80.20 | $80.88 | $77.70 | $78.10 | $28.53 | 336,100 |
| 2017-05-09 | $79.45 | $80.45 | $77.50 | $79.69 | $29.11 | 518,170 |
| 2017-05-08 | $83.60 | $85.00 | $80.01 | $80.20 | $29.30 | 1,416,600 |
| 2017-05-05 | $79.31 | $83.60 | $79.31 | $83.60 | $30.54 | 1,030,110 |
| 2017-05-04 | $78.64 | $80.20 | $78.02 | $80.20 | $29.30 | 514,840 |
| 2017-05-03 | $77.55 | $78.78 | $77.31 | $78.70 | $28.75 | 231,300 |
| 2017-05-02 | $78.77 | $79.19 | $77.62 | $77.88 | $28.45 | 257,300 |
| 2017-05-01 | $78.76 | $78.76 | $78.76 | $78.76 | $28.77 | 0 |
| 2017-04-28 | $77.98 | $78.92 | $77.61 | $78.76 | $28.77 | 274,800 |
| 2017-04-27 | $75.20 | $78.95 | $74.31 | $78.27 | $28.59 | 691,070 |
| 2017-04-26 | $75.30 | $77.00 | $75.30 | $76.50 | $27.95 | 311,900 |
| 2017-04-25 | $75.80 | $77.88 | $75.24 | $76.19 | $27.83 | 332,200 |
| 2017-04-24 | $77.50 | $78.00 | $74.55 | $75.15 | $27.45 | 611,900 |
| 2017-04-21 | $80.02 | $80.39 | $78.00 | $78.65 | $28.73 | 301,800 |
| 2017-04-20 | $81.47 | $81.78 | $79.38 | $79.96 | $29.21 | 373,310 |
| 2017-04-19 | $80.29 | $82.16 | $80.15 | $81.47 | $29.76 | 404,710 |
| 2017-04-18 | $81.51 | $81.80 | $80.02 | $80.45 | $29.39 | 270,590 |
| 2017-04-17 | $83.68 | $83.68 | $79.02 | $80.49 | $29.40 | 578,390 |
| 2017-04-14 | $84.02 | $84.85 | $83.61 | $84.40 | $30.83 | 340,390 |
| 2017-04-13 | $82.43 | $85.88 | $82.30 | $84.39 | $30.83 | 761,160 |
| 2017-04-12 | $83.32 | $83.32 | $81.01 | $81.48 | $29.77 | 569,430 |
| 2017-04-11 | $82.11 | $83.78 | $81.11 | $83.39 | $30.46 | 646,590 |
| 2017-04-10 | $88.55 | $88.67 | $82.09 | $82.09 | $29.99 | 1,726,730 |
| 2017-04-07 | $94.25 | $95.30 | $91.21 | $91.21 | $33.32 | 729,500 |
| 2017-04-06 | $93.11 | $95.57 | $92.20 | $94.79 | $34.63 | 668,590 |
| 2017-04-05 | $91.97 | $93.50 | $90.58 | $93.50 | $34.16 | 566,680 |
| 2017-04-04 | $90.58 | $90.58 | $90.58 | $90.58 | $33.09 | 0 |
| 2017-04-03 | $90.58 | $90.58 | $90.58 | $90.58 | $33.09 | 0 |
| 2017-03-31 | $92.66 | $93.45 | $90.11 | $90.58 | $33.09 | 853,080 |
| 2017-03-30 | $97.05 | $97.45 | $91.46 | $92.06 | $33.63 | 1,717,140 |
| 2017-03-29 | $106.00 | $107.00 | $98.79 | $98.90 | $36.13 | 2,600,870 |
| 2017-03-28 | $102.20 | $105.05 | $101.11 | $105.01 | $38.36 | 2,185,380 |
| 2017-03-27 | $104.92 | $105.77 | $102.40 | $102.95 | $37.61 | 1,250,950 |
| 2017-03-24 | $103.00 | $104.96 | $101.52 | $104.90 | $38.32 | 1,469,680 |
| 2017-03-23 | $102.47 | $104.39 | $100.15 | $103.43 | $37.79 | 1,442,230 |
| 2017-03-22 | $99.98 | $102.62 | $99.22 | $101.96 | $37.25 | 1,090,410 |
| 2017-03-21 | $101.40 | $102.42 | $99.80 | $100.72 | $36.80 | 872,090 |
| 2017-03-20 | $100.00 | $101.59 | $99.01 | $101.50 | $37.08 | 1,044,300 |
| 2017-03-17 | $103.19 | $106.55 | $99.70 | $99.90 | $36.50 | 2,299,550 |
| 2017-03-16 | $102.35 | $104.00 | $101.59 | $103.15 | $37.68 | 1,941,010 |
| 2017-03-15 | $100.00 | $102.80 | $98.45 | $102.35 | $37.39 | 1,982,000 |
| 2017-03-14 | $99.56 | $102.10 | $99.55 | $100.40 | $36.68 | 1,421,630 |
| 2017-03-13 | $97.92 | $99.88 | $96.70 | $99.79 | $36.46 | 1,412,900 |
| 2017-03-10 | $99.00 | $101.93 | $97.80 | $99.29 | $36.27 | 2,451,200 |
| 2017-03-09 | $95.70 | $98.30 | $95.70 | $98.30 | $35.91 | 1,083,290 |
| 2017-03-08 | $97.90 | $98.38 | $96.02 | $96.30 | $35.18 | 787,420 |
| 2017-03-07 | $96.50 | $98.17 | $95.70 | $97.94 | $35.78 | 1,246,580 |
| 2017-03-06 | $93.91 | $96.80 | $93.90 | $96.31 | $35.18 | 1,069,990 |
| 2017-03-03 | $92.90 | $94.92 | $91.79 | $94.48 | $34.52 | 803,100 |
| 2017-03-02 | $94.37 | $94.37 | $92.79 | $92.80 | $33.90 | 506,300 |
| 2017-03-01 | $93.66 | $94.93 | $93.51 | $94.15 | $34.39 | 592,390 |
| 2017-02-28 | $93.21 | $94.12 | $93.18 | $93.80 | $34.27 | 473,600 |
| 2017-02-27 | $95.39 | $95.39 | $93.77 | $93.77 | $34.26 | 738,000 |
| 2017-02-24 | $94.80 | $95.99 | $94.46 | $95.47 | $34.88 | 1,047,800 |
| 2017-02-23 | $94.50 | $96.55 | $93.64 | $94.81 | $34.64 | 1,452,470 |
| 2017-02-22 | $95.24 | $95.39 | $93.07 | $94.99 | $34.70 | 785,160 |
| 2017-02-21 | $95.30 | $96.19 | $94.00 | $94.70 | $34.60 | 1,367,530 |
| 2017-02-20 | $94.60 | $95.68 | $92.81 | $95.40 | $34.85 | 813,970 |
| 2017-02-17 | $98.60 | $101.88 | $95.41 | $95.52 | $34.90 | 1,748,370 |
| 2017-02-16 | $96.60 | $99.99 | $95.12 | $99.80 | $36.46 | 1,462,360 |
| 2017-02-15 | $103.00 | $104.75 | $97.49 | $98.00 | $35.80 | 2,978,270 |
| 2017-02-14 | $95.96 | $99.97 | $95.00 | $99.88 | $36.49 | 1,548,590 |
| 2017-02-13 | $94.19 | $96.16 | $93.30 | $95.99 | $35.07 | 508,300 |
| 2017-02-10 | $95.30 | $95.71 | $94.06 | $94.20 | $34.41 | 360,530 |
| 2017-02-09 | $95.30 | $96.65 | $94.81 | $95.60 | $34.92 | 658,930 |
| 2017-02-08 | $93.35 | $95.80 | $92.33 | $95.44 | $34.87 | 700,480 |
| 2017-02-07 | $94.08 | $94.80 | $93.10 | $93.35 | $34.10 | 378,900 |
| 2017-02-06 | $92.40 | $94.80 | $91.40 | $94.75 | $34.61 | 575,050 |
| 2017-02-03 | $94.34 | $94.90 | $92.02 | $92.19 | $33.68 | 314,500 |
| 2017-02-02 | $94.34 | $94.34 | $94.34 | $94.34 | $34.46 | 0 |
| 2017-02-01 | $94.34 | $94.34 | $94.34 | $94.34 | $34.46 | 0 |
| 2017-01-31 | $94.34 | $94.34 | $94.34 | $94.34 | $34.46 | 0 |
| 2017-01-30 | $94.34 | $94.34 | $94.34 | $94.34 | $34.46 | 0 |
| 2017-01-27 | $94.34 | $94.34 | $94.34 | $94.34 | $34.46 | 0 |
| 2017-01-26 | $95.41 | $96.99 | $94.03 | $94.34 | $34.46 | 388,210 |
| 2017-01-25 | $95.00 | $95.99 | $93.26 | $95.80 | $35.00 | 903,710 |
| 2017-01-24 | $92.00 | $94.99 | $90.11 | $94.99 | $34.70 | 1,140,490 |
| 2017-01-23 | $91.98 | $93.29 | $91.25 | $92.38 | $33.75 | 473,220 |
| 2017-01-20 | $90.00 | $93.88 | $88.81 | $92.18 | $33.68 | 796,620 |
| 2017-01-19 | $88.53 | $91.00 | $86.70 | $90.42 | $33.03 | 787,510 |
| 2017-01-18 | $91.00 | $91.10 | $88.53 | $88.53 | $32.34 | 582,430 |
| 2017-01-17 | $90.00 | $93.25 | $86.72 | $92.05 | $33.63 | 890,980 |
| 2017-01-16 | $96.03 | $96.33 | $88.03 | $90.00 | $32.88 | 947,260 |
| 2017-01-13 | $102.80 | $102.81 | $97.20 | $97.41 | $35.59 | 882,280 |
| 2017-01-12 | $102.99 | $104.30 | $102.34 | $102.71 | $37.52 | 361,930 |
| 2017-01-11 | $103.89 | $104.70 | $102.26 | $102.90 | $37.59 | 685,290 |
| 2017-01-10 | $105.80 | $105.99 | $104.00 | $104.20 | $38.07 | 538,400 |
| 2017-01-09 | $105.11 | $105.85 | $102.67 | $104.89 | $38.32 | 572,200 |
| 2017-01-06 | $111.59 | $111.60 | $105.77 | $105.88 | $38.68 | 788,260 |
| 2017-01-05 | $112.97 | $112.97 | $111.00 | $111.65 | $40.79 | 403,410 |
| 2017-01-04 | $110.45 | $113.19 | $110.45 | $112.61 | $41.14 | 460,860 |
| 2017-01-03 | $108.99 | $111.64 | $108.99 | $111.10 | $40.59 | 473,840 |
| 2017-01-02 | $109.02 | $109.02 | $109.02 | $109.02 | $39.83 | 0 |
| 2016-12-30 | $113.00 | $113.38 | $108.70 | $109.02 | $39.83 | 797,970 |
| 2016-12-29 | $114.00 | $114.67 | $112.45 | $112.53 | $41.11 | 405,180 |
| 2016-12-28 | $115.01 | $116.33 | $114.11 | $114.32 | $41.76 | 373,850 |
| 2016-12-27 | $115.20 | $117.48 | $114.25 | $115.40 | $42.16 | 704,100 |
| 2016-12-26 | $115.23 | $115.60 | $111.15 | $115.23 | $42.10 | 653,600 |
| 2016-12-23 | $121.01 | $121.89 | $115.24 | $115.24 | $42.10 | 1,082,970 |
| 2016-12-22 | $123.00 | $124.44 | $120.88 | $121.30 | $44.31 | 709,550 |
| 2016-12-21 | $124.30 | $126.31 | $122.91 | $124.24 | $45.39 | 1,592,650 |
| 2016-12-20 | $119.85 | $124.30 | $118.55 | $124.30 | $45.41 | 1,272,060 |
| 2016-12-19 | $123.99 | $124.35 | $120.31 | $120.33 | $43.96 | 377,200 |
| 2016-12-16 | $124.29 | $124.61 | $122.33 | $123.61 | $45.16 | 441,920 |
| 2016-12-15 | $121.57 | $124.50 | $121.57 | $124.33 | $45.42 | 775,600 |
| 2016-12-14 | $121.99 | $122.99 | $121.34 | $121.99 | $44.57 | 513,530 |
| 2016-12-13 | $118.00 | $124.00 | $117.02 | $122.20 | $44.64 | 847,730 |
| 2016-12-12 | $124.10 | $126.10 | $118.21 | $118.50 | $43.29 | 1,444,030 |
| 2016-12-09 | $127.19 | $127.27 | $124.01 | $124.37 | $45.44 | 820,010 |
| 2016-12-08 | $128.10 | $129.35 | $127.10 | $127.27 | $46.49 | 698,450 |
| 2016-12-07 | $128.38 | $128.76 | $126.04 | $128.25 | $46.85 | 758,690 |
| 2016-12-06 | $128.50 | $129.46 | $127.41 | $127.90 | $46.72 | 500,740 |
| 2016-12-05 | $128.05 | $130.88 | $127.70 | $128.00 | $46.76 | 976,520 |
| 2016-12-02 | $139.56 | $140.47 | $131.42 | $131.47 | $48.03 | 1,687,110 |
| 2016-12-01 | $139.30 | $140.64 | $138.89 | $139.53 | $50.97 | 707,810 |
| 2016-11-30 | $139.00 | $140.99 | $138.37 | $139.67 | $51.02 | 799,660 |
| 2016-11-29 | $144.45 | $145.34 | $140.18 | $140.18 | $51.21 | 1,270,550 |
| 2016-11-28 | $149.30 | $149.30 | $144.81 | $144.91 | $52.94 | 1,285,440 |
| 2016-11-25 | $149.91 | $150.99 | $143.66 | $149.28 | $54.54 | 2,642,190 |
| 2016-11-24 | $145.91 | $149.89 | $144.45 | $149.89 | $54.76 | 2,279,280 |
| 2016-11-23 | $149.01 | $149.02 | $145.87 | $146.20 | $53.41 | 1,632,240 |
| 2016-11-22 | $148.38 | $151.28 | $147.60 | $149.80 | $54.73 | 2,702,130 |
| 2016-11-21 | $142.96 | $146.49 | $142.10 | $146.30 | $53.45 | 1,340,600 |
| 2016-11-18 | $143.32 | $145.30 | $142.00 | $143.44 | $52.40 | 899,410 |
| 2016-11-17 | $142.50 | $143.48 | $140.80 | $141.87 | $51.83 | 932,170 |
| 2016-11-16 | $145.86 | $145.86 | $142.96 | $143.05 | $52.26 | 1,022,900 |
| 2016-11-15 | $147.20 | $147.28 | $143.89 | $145.46 | $53.14 | 1,430,020 |
| 2016-11-14 | $147.41 | $148.66 | $145.88 | $147.14 | $53.75 | 1,513,640 |
| 2016-11-11 | $149.49 | $149.90 | $146.74 | $148.00 | $54.07 | 2,057,050 |
| 2016-11-10 | $146.54 | $151.30 | $145.70 | $150.11 | $54.84 | 3,206,040 |
| 2016-11-09 | $145.38 | $149.50 | $143.80 | $147.08 | $53.73 | 3,943,230 |
| 2016-11-08 | $142.62 | $145.37 | $141.00 | $145.37 | $53.11 | 1,972,650 |
| 2016-11-07 | $144.40 | $145.48 | $142.01 | $142.50 | $52.06 | 917,390 |
| 2016-11-04 | $141.00 | $143.93 | $140.52 | $143.78 | $52.53 | 1,391,860 |
| 2016-11-03 | $140.17 | $144.07 | $139.17 | $140.84 | $51.45 | 1,170,600 |
| 2016-11-02 | $140.80 | $142.92 | $140.60 | $141.10 | $51.55 | 927,200 |
| 2016-11-01 | $138.55 | $141.64 | $138.55 | $141.08 | $51.54 | 805,600 |
| 2016-10-31 | $140.00 | $140.00 | $137.50 | $138.46 | $50.58 | 0 |
| 2016-10-28 | $146.18 | $146.55 | $141.41 | $141.48 | $51.69 | 1,420,370 |
| 2016-10-27 | $146.40 | $147.36 | $144.74 | $146.30 | $53.45 | 1,149,180 |
| 2016-10-26 | $146.00 | $148.93 | $145.70 | $147.00 | $53.70 | 1,652,740 |
| 2016-10-25 | $144.78 | $147.50 | $143.70 | $146.61 | $53.56 | 1,768,700 |
| 2016-10-24 | $141.99 | $145.50 | $140.15 | $144.42 | $52.76 | 1,290,710 |
| 2016-10-21 | $140.50 | $143.99 | $139.04 | $142.10 | $51.91 | 1,022,990 |
| 2016-10-20 | $144.15 | $145.00 | $140.90 | $140.95 | $51.49 | 1,038,750 |
| 2016-10-19 | $143.00 | $145.88 | $142.41 | $144.17 | $52.67 | 1,179,520 |
| 2016-10-18 | $141.50 | $142.79 | $138.00 | $142.35 | $52.00 | 1,131,190 |
| 2016-10-17 | $142.05 | $144.20 | $140.20 | $140.36 | $51.28 | 907,900 |
| 2016-10-14 | $142.63 | $144.55 | $142.59 | $143.10 | $52.28 | 808,270 |
| 2016-10-13 | $145.90 | $146.80 | $142.51 | $143.00 | $52.24 | 1,379,270 |
| 2016-10-12 | $152.01 | $152.95 | $145.01 | $146.31 | $53.45 | 2,327,710 |
| 2016-10-11 | $146.05 | $148.50 | $145.50 | $148.50 | $54.25 | 1,766,210 |
| 2016-10-10 | $138.70 | $148.58 | $138.11 | $146.77 | $53.62 | 2,048,820 |
| 2016-10-07 | $137.87 | $137.87 | $137.87 | $137.87 | $50.37 | 0 |
| 2016-10-06 | $137.87 | $137.87 | $137.87 | $137.87 | $50.37 | 0 |
| 2016-10-05 | $137.87 | $137.87 | $137.87 | $137.87 | $50.37 | 0 |
| 2016-10-04 | $137.87 | $137.87 | $137.87 | $137.87 | $50.37 | 0 |
| 2016-10-03 | $137.87 | $137.87 | $137.87 | $137.87 | $50.37 | 0 |
| 2016-09-30 | $137.80 | $139.36 | $137.51 | $137.87 | $50.37 | 682,280 |
| 2016-09-29 | $137.60 | $140.40 | $137.40 | $138.50 | $50.60 | 1,184,260 |
| 2016-09-28 | $138.61 | $138.99 | $136.36 | $137.30 | $50.16 | 1,014,150 |
| 2016-09-27 | $135.80 | $139.40 | $135.01 | $139.20 | $50.85 | 1,752,600 |
| 2016-09-26 | $138.89 | $139.00 | $134.40 | $134.48 | $49.13 | 1,605,890 |
| 2016-09-23 | $145.55 | $145.96 | $140.14 | $140.14 | $51.20 | 1,773,310 |
| 2016-09-22 | $146.25 | $146.98 | $145.40 | $145.56 | $53.18 | 1,014,440 |
| 2016-09-21 | $146.00 | $147.28 | $145.22 | $145.72 | $53.23 | 996,220 |
| 2016-09-20 | $146.28 | $148.03 | $145.20 | $146.26 | $53.43 | 1,056,670 |
| 2016-09-19 | $147.86 | $147.87 | $145.06 | $147.28 | $53.80 | 1,197,060 |
| 2016-09-16 | $146.75 | $146.75 | $146.75 | $146.75 | $53.61 | 0 |
| 2016-09-15 | $146.75 | $146.75 | $146.75 | $146.75 | $53.61 | 0 |
| 2016-09-14 | $146.19 | $148.58 | $145.01 | $146.75 | $53.61 | 1,503,970 |
| 2016-09-13 | $150.50 | $151.50 | $145.05 | $146.41 | $53.49 | 1,630,900 |
| 2016-09-12 | $145.01 | $150.39 | $145.01 | $148.24 | $54.16 | 1,742,620 |
| 2016-09-09 | $157.50 | $157.99 | $150.38 | $150.71 | $55.06 | 3,300,270 |
| 2016-09-08 | $161.80 | $164.60 | $158.01 | $158.84 | $58.03 | 2,573,740 |
| 2016-09-07 | $166.80 | $167.20 | $161.40 | $161.60 | $59.04 | 2,267,640 |
| 2016-09-06 | $161.22 | $167.42 | $158.58 | $166.78 | $60.93 | 2,899,020 |
| 2016-09-05 | $167.30 | $171.61 | $162.50 | $163.00 | $59.55 | 2,767,780 |
| 2016-09-02 | $167.20 | $168.49 | $162.88 | $166.00 | $60.64 | 3,254,350 |
| 2016-09-01 | $167.27 | $178.80 | $166.10 | $170.40 | $62.25 | 4,843,080 |
| 2016-08-31 | $164.00 | $169.51 | $160.00 | $166.96 | $60.99 | 4,050,860 |
| 2016-08-30 | $167.12 | $169.20 | $163.80 | $164.91 | $60.25 | 3,366,660 |
| 2016-08-29 | $165.45 | $169.70 | $163.80 | $167.94 | $61.35 | 2,906,850 |
| 2016-08-26 | $178.00 | $180.94 | $167.00 | $167.36 | $61.14 | 4,872,540 |
| 2016-08-25 | $183.80 | $184.50 | $173.00 | $179.90 | $65.72 | 5,682,570 |
| 2016-08-24 | $189.20 | $191.70 | $182.86 | $183.80 | $67.15 | 5,684,720 |
| 2016-08-23 | $183.00 | $190.00 | $181.32 | $189.00 | $69.05 | 7,327,770 |
| 2016-08-22 | $193.07 | $193.07 | $182.00 | $186.90 | $68.28 | 12,239,300 |
| 2016-08-19 | $175.52 | $175.52 | $175.52 | $175.52 | $64.12 | 353,490 |
| 2016-08-18 | $159.56 | $159.56 | $159.56 | $159.56 | $58.29 | 95,340 |
| 2016-08-17 | $145.05 | $145.05 | $145.05 | $145.05 | $52.99 | 84,800 |
| 2016-08-16 | $131.86 | $131.86 | $131.86 | $131.86 | $48.17 | 58,900 |
| 2016-08-15 | $119.87 | $119.87 | $119.87 | $119.87 | $43.79 | 42,960 |
| 2016-08-12 | $108.97 | $108.97 | $108.97 | $108.97 | $39.81 | 36,800 |
| 2016-08-11 | $99.06 | $99.06 | $99.06 | $99.06 | $36.19 | 25,410 |
| 2016-08-10 | $90.05 | $90.05 | $90.05 | $90.05 | $32.90 | 19,400 |
| 2016-08-09 | $81.86 | $81.86 | $81.86 | $81.86 | $29.91 | 23,300 |
| 2016-08-08 | $74.42 | $74.42 | $74.42 | $74.42 | $27.19 | 15,150 |
| 2016-08-05 | $67.65 | $67.65 | $67.65 | $67.65 | $24.71 | 11,570 |
| 2016-08-04 | $61.50 | $61.50 | $61.50 | $61.50 | $22.47 | 3,600 |
| 2016-08-03 | $55.91 | $55.91 | $55.91 | $55.91 | $20.43 | 2,400 |
| 2016-08-02 | $50.83 | $50.83 | $50.83 | $50.83 | $18.57 | 1,800 |
| 2016-08-01 | $46.21 | $46.21 | $46.21 | $46.21 | $16.88 | 5,300 |
| 2016-07-29 | $42.01 | $42.01 | $42.01 | $42.01 | $15.35 | 1,800 |
| 2016-07-28 | $38.19 | $38.19 | $38.19 | $38.19 | $13.95 | 1,400 |
| 2016-07-27 | $34.72 | $34.72 | $34.72 | $34.72 | $12.68 | 1,400 |
| 2016-07-26 | $26.30 | $31.56 | $26.30 | $31.56 | $11.53 | 3,400 |
Beijing Global Safety Technology Company Ltd (300523) News Headlines
Recent Beijing Global Safety Technology Company Ltd (300523) News
Similar Companies to Beijing Global Safety Technology Company Ltd (300523) 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 | -- | -- | -- |