Shenzhen Liande Automatic Equipment Company Ltd (300545) Exchange: SHE
Data as of July 17, 2025
$30.75 ($-0.52) -1.66%
Shenzhen Liande Automatic Equipment Company Ltd - Daily Information
Click for more stock information on Shenzhen Liande Automatic Equipment Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $31.30 |
| Previous Close | $30.75 |
| High | $31.46 |
| Low | $30.57 |
| Adjusted Open | $31.30 |
| Previous Adjusted Close | $30.75 |
| Adjusted High | $31.46 |
| Adjusted Low | $30.57 |
About Shenzhen Liande Automatic Equipment Company Ltd (300545)
Invest in Shenzhen Liande Automatic Equipment Company Ltd (300545)
Historical Stock Data for Shenzhen Liande Automatic Equipment Company Ltd (300545)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $31.30 | $31.46 | $30.57 | $30.75 | $30.75 | 5,302,500 |
| 2025-07-08 | $30.75 | $31.55 | $30.75 | $31.27 | $31.27 | 4,541,600 |
| 2025-07-07 | $31.14 | $31.31 | $30.75 | $30.96 | $30.96 | 3,685,500 |
| 2025-07-04 | $31.98 | $32.10 | $31.19 | $31.31 | $31.31 | 7,764,320 |
| 2025-07-03 | $30.66 | $32.68 | $30.58 | $32.65 | $32.65 | 10,662,100 |
| 2025-07-02 | $31.47 | $31.47 | $30.49 | $30.81 | $30.81 | 4,418,100 |
| 2025-07-01 | $31.80 | $31.98 | $31.00 | $31.47 | $31.47 | 5,894,600 |
| 2025-06-30 | $31.30 | $32.24 | $30.98 | $31.80 | $31.80 | 8,004,400 |
| 2025-06-27 | $31.97 | $32.00 | $30.93 | $30.97 | $30.97 | 8,211,700 |
| 2025-06-26 | $31.88 | $32.57 | $31.41 | $31.42 | $31.42 | 13,064,510 |
| 2025-06-25 | $32.61 | $34.59 | $31.91 | $32.45 | $32.45 | 24,036,830 |
| 2025-06-24 | $29.10 | $30.22 | $29.10 | $30.22 | $30.22 | 7,791,300 |
| 2025-06-23 | $28.51 | $29.88 | $28.50 | $29.39 | $29.39 | 9,076,950 |
| 2025-06-20 | $28.00 | $28.57 | $27.95 | $28.12 | $28.12 | 2,582,350 |
| 2025-06-19 | $28.33 | $28.75 | $27.95 | $28.08 | $28.08 | 2,252,950 |
| 2025-06-18 | $27.98 | $28.46 | $27.88 | $28.37 | $28.37 | 1,957,500 |
| 2025-06-17 | $28.68 | $28.68 | $27.88 | $28.07 | $28.07 | 2,439,550 |
| 2025-06-13 | $28.08 | $28.49 | $27.68 | $27.80 | $27.80 | 3,003,640 |
| 2025-06-12 | $28.42 | $28.78 | $28.18 | $28.29 | $28.29 | 3,004,700 |
| 2025-06-11 | $28.66 | $29.12 | $28.49 | $28.61 | $28.61 | 3,148,240 |
| 2025-06-10 | $29.18 | $29.43 | $28.20 | $28.76 | $28.76 | 4,653,630 |
| 2025-06-09 | $29.19 | $29.35 | $28.92 | $29.22 | $29.22 | 2,840,500 |
| 2025-06-06 | $29.47 | $29.64 | $28.92 | $29.08 | $29.08 | 3,408,000 |
| 2025-06-05 | $29.59 | $29.61 | $28.86 | $29.47 | $29.47 | 5,654,870 |
| 2025-06-04 | $28.31 | $30.31 | $28.16 | $29.74 | $29.74 | 8,387,570 |
| 2025-06-03 | $28.66 | $28.99 | $28.22 | $28.51 | $28.51 | 3,671,900 |
| 2025-05-30 | $28.44 | $29.48 | $28.21 | $28.66 | $28.66 | 4,725,300 |
| 2025-05-29 | $28.20 | $28.59 | $28.08 | $28.53 | $28.53 | 1,802,500 |
| 2025-05-28 | $28.49 | $28.76 | $27.95 | $28.06 | $28.06 | 1,754,850 |
| 2025-05-27 | $28.75 | $28.75 | $28.14 | $28.23 | $28.23 | 1,764,000 |
| 2025-05-26 | $28.21 | $28.66 | $28.16 | $28.60 | $28.60 | 1,756,560 |
| 2025-05-23 | $28.52 | $28.95 | $28.23 | $28.29 | $28.29 | 2,467,500 |
| 2025-05-22 | $28.76 | $29.16 | $28.51 | $28.55 | $28.55 | 2,232,770 |
| 2025-05-21 | $29.24 | $29.26 | $28.64 | $28.76 | $28.76 | 2,765,500 |
| 2025-05-20 | $28.77 | $29.64 | $28.31 | $29.36 | $29.36 | 3,422,600 |
| 2025-05-19 | $29.83 | $29.86 | $28.73 | $28.85 | $28.85 | 3,966,100 |
| 2025-05-16 | $29.40 | $30.12 | $29.20 | $29.66 | $29.66 | 2,254,480 |
| 2025-05-15 | $30.12 | $30.12 | $29.41 | $29.50 | $29.50 | 2,749,500 |
| 2025-05-14 | $30.75 | $30.96 | $29.90 | $30.18 | $30.18 | 3,974,800 |
| 2025-05-13 | $31.50 | $31.77 | $30.75 | $30.86 | $30.86 | 5,166,800 |
| 2025-05-12 | $30.50 | $30.90 | $30.40 | $30.88 | $30.88 | 3,091,400 |
| 2025-05-09 | $30.59 | $30.79 | $29.85 | $30.01 | $30.01 | 3,067,400 |
| 2025-05-08 | $30.70 | $31.16 | $30.50 | $30.77 | $30.77 | 3,802,800 |
| 2025-05-07 | $30.75 | $31.50 | $30.33 | $30.72 | $30.72 | 6,192,240 |
| 2025-05-06 | $29.00 | $30.51 | $29.00 | $30.30 | $30.30 | 5,307,090 |
| 2025-04-30 | $28.50 | $28.88 | $28.49 | $28.63 | $28.63 | 2,869,430 |
| 2025-04-29 | $27.99 | $28.74 | $27.78 | $28.39 | $28.39 | 3,188,830 |
| 2025-04-28 | $29.01 | $29.16 | $27.66 | $28.01 | $28.01 | 5,154,100 |
| 2025-04-25 | $30.00 | $30.05 | $29.13 | $29.18 | $29.18 | 4,744,230 |
| 2025-04-24 | $30.68 | $30.77 | $29.61 | $29.95 | $29.95 | 3,990,900 |
| 2025-04-23 | $30.38 | $31.33 | $30.38 | $30.79 | $30.79 | 5,283,900 |
| 2025-04-22 | $30.20 | $30.73 | $29.88 | $30.12 | $30.12 | 5,684,500 |
| 2025-04-21 | $29.47 | $31.09 | $29.26 | $30.99 | $30.99 | 7,029,300 |
| 2025-04-18 | $30.01 | $30.24 | $29.23 | $29.38 | $29.38 | 3,700,700 |
| 2025-04-17 | $29.70 | $30.56 | $29.38 | $30.19 | $30.19 | 5,425,700 |
| 2025-04-16 | $28.90 | $30.66 | $28.62 | $29.93 | $29.93 | 8,105,830 |
| 2025-04-15 | $28.47 | $29.20 | $28.17 | $28.92 | $28.92 | 5,297,870 |
| 2025-04-14 | $29.02 | $29.47 | $28.24 | $28.40 | $28.40 | 5,141,300 |
| 2025-04-11 | $27.33 | $28.76 | $27.07 | $28.21 | $28.21 | 5,748,190 |
| 2025-04-10 | $27.95 | $28.75 | $27.40 | $27.72 | $27.72 | 8,458,560 |
| 2025-04-09 | $25.26 | $27.03 | $23.38 | $26.61 | $26.61 | 8,458,800 |
| 2025-04-08 | $26.01 | $27.48 | $25.08 | $26.14 | $26.14 | 8,418,170 |
| 2025-04-07 | $29.10 | $29.58 | $25.85 | $25.85 | $25.85 | 9,763,270 |
| 2025-04-03 | $34.20 | $34.67 | $31.53 | $32.31 | $32.31 | 10,032,900 |
| 2025-04-02 | $35.42 | $35.80 | $34.55 | $34.67 | $34.67 | 5,519,400 |
| 2025-04-01 | $36.10 | $36.45 | $35.38 | $35.48 | $35.48 | 5,858,800 |
| 2025-03-31 | $36.06 | $36.32 | $34.00 | $35.96 | $35.96 | 11,260,200 |
| 2025-03-28 | $35.05 | $37.30 | $35.01 | $36.79 | $36.79 | 21,283,610 |
| 2025-03-27 | $33.63 | $35.94 | $33.38 | $35.37 | $35.37 | 10,031,060 |
| 2025-03-26 | $32.86 | $34.05 | $32.55 | $33.93 | $33.93 | 5,177,120 |
| 2025-03-25 | $33.38 | $33.63 | $32.51 | $32.61 | $32.61 | 3,134,500 |
| 2025-03-24 | $33.71 | $34.00 | $32.50 | $33.50 | $33.50 | 4,060,430 |
| 2025-03-21 | $35.01 | $35.02 | $33.66 | $33.79 | $33.79 | 6,349,740 |
| 2025-03-20 | $35.98 | $36.08 | $35.21 | $35.35 | $35.35 | 5,508,140 |
| 2025-03-19 | $35.69 | $36.79 | $35.45 | $36.20 | $36.20 | 8,136,370 |
| 2025-03-18 | $35.70 | $36.30 | $35.34 | $36.12 | $36.12 | 8,441,500 |
| 2025-03-17 | $34.91 | $36.90 | $34.91 | $35.90 | $35.90 | 12,425,490 |
| 2025-03-14 | $34.00 | $35.04 | $33.60 | $34.59 | $34.59 | 5,686,360 |
| 2025-03-13 | $35.13 | $35.31 | $33.33 | $34.25 | $34.25 | 6,797,970 |
| 2025-03-12 | $34.79 | $35.68 | $34.35 | $35.31 | $35.31 | 8,647,180 |
| 2025-03-11 | $35.00 | $35.00 | $34.00 | $34.55 | $34.55 | 7,479,600 |
| 2025-03-10 | $34.07 | $35.77 | $33.86 | $35.44 | $35.44 | 12,737,310 |
| 2025-03-07 | $33.88 | $34.68 | $33.78 | $33.98 | $33.98 | 6,034,770 |
| 2025-03-06 | $33.77 | $34.45 | $33.62 | $34.19 | $34.19 | 7,058,900 |
| 2025-03-05 | $33.56 | $34.70 | $33.16 | $33.68 | $33.68 | 4,511,500 |
| 2025-03-04 | $32.63 | $33.83 | $32.63 | $33.51 | $33.51 | 4,534,860 |
| 2025-03-03 | $32.36 | $34.00 | $31.60 | $33.19 | $33.19 | 6,358,820 |
| 2025-02-28 | $33.97 | $34.03 | $32.06 | $32.21 | $32.21 | 6,118,900 |
| 2025-02-27 | $34.60 | $34.80 | $33.70 | $34.29 | $34.29 | 7,405,400 |
| 2025-02-26 | $34.61 | $35.00 | $33.88 | $34.92 | $34.92 | 10,754,210 |
| 2025-02-25 | $32.93 | $35.04 | $32.75 | $34.45 | $34.45 | 13,257,960 |
| 2025-02-24 | $32.86 | $33.53 | $32.16 | $33.33 | $33.33 | 7,255,400 |
| 2025-02-20 | $31.01 | $33.33 | $31.01 | $32.96 | $32.96 | 12,154,570 |
| 2025-02-19 | $30.08 | $30.88 | $29.81 | $30.79 | $30.79 | 3,333,400 |
| 2025-02-18 | $30.62 | $31.33 | $29.85 | $30.08 | $30.08 | 4,814,550 |
| 2025-02-17 | $30.25 | $31.10 | $29.50 | $30.93 | $30.93 | 8,281,740 |
| 2025-02-14 | $31.53 | $31.85 | $31.18 | $31.42 | $31.42 | 3,069,730 |
| 2025-02-13 | $32.89 | $32.89 | $31.60 | $31.60 | $31.60 | 5,033,900 |
| 2025-02-12 | $32.08 | $32.78 | $32.03 | $32.78 | $32.78 | 3,974,430 |
| 2025-02-11 | $32.58 | $32.64 | $31.99 | $32.18 | $32.18 | 3,300,130 |
| 2025-02-10 | $32.78 | $32.88 | $32.14 | $32.58 | $32.58 | 4,516,200 |
| 2025-02-07 | $33.00 | $33.22 | $32.31 | $32.79 | $32.79 | 5,040,340 |
| 2025-02-06 | $31.39 | $32.89 | $31.27 | $32.89 | $32.89 | 4,555,100 |
| 2025-02-05 | $31.89 | $31.97 | $31.20 | $31.55 | $31.55 | 3,228,200 |
| 2025-01-27 | $32.45 | $32.80 | $31.53 | $31.63 | $31.63 | 3,007,500 |
| 2025-01-24 | $31.82 | $32.63 | $31.76 | $32.51 | $32.51 | 3,454,100 |
| 2025-01-23 | $32.60 | $32.88 | $31.89 | $31.90 | $31.90 | 3,420,330 |
| 2025-01-22 | $32.18 | $32.57 | $32.03 | $32.28 | $32.28 | 2,582,100 |
| 2025-01-21 | $32.00 | $32.49 | $31.60 | $32.47 | $32.47 | 2,972,120 |
| 2025-01-20 | $31.60 | $32.16 | $31.55 | $31.84 | $31.84 | 3,136,020 |
| 2025-01-17 | $31.18 | $31.81 | $31.05 | $31.62 | $31.62 | 3,013,500 |
| 2025-01-16 | $32.08 | $32.33 | $31.01 | $31.49 | $31.49 | 4,640,810 |
| 2025-01-15 | $30.99 | $33.60 | $30.96 | $31.56 | $31.56 | 7,200,980 |
| 2025-01-14 | $29.02 | $30.84 | $28.92 | $30.82 | $30.82 | 4,504,910 |
| 2025-01-13 | $28.97 | $29.49 | $28.30 | $29.00 | $29.00 | 2,175,150 |
| 2025-01-09 | $29.88 | $30.44 | $29.70 | $29.98 | $29.98 | 2,842,100 |
| 2025-01-08 | $29.52 | $30.37 | $29.08 | $29.97 | $29.97 | 4,255,910 |
| 2025-01-07 | $29.11 | $29.75 | $29.00 | $29.75 | $29.75 | 2,559,800 |
| 2025-01-06 | $29.03 | $29.52 | $28.24 | $29.11 | $29.11 | 3,116,020 |
| 2025-01-03 | $30.17 | $30.48 | $28.99 | $29.02 | $29.02 | 3,605,500 |
| 2025-01-02 | $31.33 | $31.68 | $29.60 | $29.93 | $29.93 | 5,030,410 |
| 2024-12-31 | $32.52 | $32.82 | $31.33 | $31.33 | $31.33 | 3,076,600 |
| 2024-12-30 | $32.23 | $32.64 | $31.18 | $32.43 | $32.43 | 2,522,800 |
| 2024-12-27 | $32.12 | $32.83 | $31.93 | $32.28 | $32.28 | 2,616,100 |
| 2024-12-26 | $31.30 | $32.16 | $31.11 | $32.11 | $32.11 | 3,089,600 |
| 2024-12-25 | $31.76 | $31.95 | $30.99 | $31.48 | $31.48 | 3,199,700 |
| 2024-12-24 | $31.81 | $32.40 | $31.57 | $31.92 | $31.92 | 3,650,250 |
| 2024-12-23 | $32.96 | $33.34 | $31.66 | $31.70 | $31.70 | 3,920,600 |
| 2024-12-20 | $32.80 | $33.39 | $32.58 | $33.00 | $33.00 | 4,097,360 |
| 2024-12-19 | $31.81 | $33.05 | $31.55 | $32.93 | $32.93 | 3,342,900 |
| 2024-12-18 | $31.76 | $32.47 | $31.31 | $32.13 | $32.13 | 2,797,170 |
| 2024-12-17 | $32.40 | $32.84 | $31.50 | $31.53 | $31.53 | 3,969,850 |
| 2024-12-16 | $33.10 | $33.26 | $32.51 | $32.63 | $32.63 | 3,395,070 |
| 2024-12-13 | $33.77 | $33.85 | $32.86 | $33.05 | $33.05 | 5,565,180 |
| 2024-12-12 | $34.08 | $34.35 | $33.68 | $34.02 | $34.02 | 3,438,500 |
| 2024-12-11 | $33.98 | $34.42 | $33.50 | $34.22 | $34.22 | 4,155,520 |
| 2024-12-10 | $34.92 | $35.33 | $33.93 | $34.11 | $34.11 | 6,466,870 |
| 2024-12-09 | $34.18 | $34.33 | $33.56 | $33.96 | $33.96 | 3,486,920 |
| 2024-12-06 | $34.25 | $34.59 | $33.70 | $34.30 | $34.30 | 3,725,400 |
| 2024-12-05 | $33.62 | $34.69 | $33.61 | $34.38 | $34.38 | 4,498,020 |
| 2024-12-04 | $34.00 | $34.48 | $33.47 | $33.75 | $33.75 | 4,453,010 |
| 2024-12-03 | $34.69 | $34.90 | $33.70 | $34.19 | $34.19 | 4,793,030 |
| 2024-12-02 | $34.06 | $35.09 | $33.88 | $34.84 | $34.84 | 5,435,830 |
| 2024-11-29 | $33.74 | $34.95 | $33.20 | $34.08 | $34.08 | 5,999,370 |
| 2024-11-28 | $35.70 | $35.70 | $33.60 | $33.66 | $33.66 | 8,261,000 |
| 2024-11-27 | $34.63 | $35.74 | $33.80 | $35.58 | $35.58 | 7,236,850 |
| 2024-11-26 | $37.41 | $37.53 | $35.00 | $35.09 | $35.09 | 9,646,380 |
| 2024-11-25 | $36.05 | $38.46 | $36.05 | $37.99 | $37.99 | 12,135,680 |
| 2024-11-22 | $36.20 | $37.68 | $35.02 | $36.55 | $36.55 | 11,747,810 |
| 2024-11-21 | $36.28 | $36.53 | $35.58 | $36.20 | $36.20 | 8,850,000 |
| 2024-11-20 | $35.76 | $37.79 | $35.05 | $36.94 | $36.94 | 15,058,920 |
| 2024-11-19 | $35.48 | $38.50 | $34.80 | $36.24 | $36.24 | 14,814,150 |
| 2024-11-18 | $33.50 | $34.25 | $31.90 | $33.08 | $33.08 | 6,076,930 |
| 2024-11-15 | $34.49 | $34.96 | $33.40 | $33.45 | $33.45 | 6,517,860 |
| 2024-11-14 | $36.10 | $36.36 | $34.60 | $34.62 | $34.62 | 6,804,050 |
| 2024-11-13 | $35.70 | $37.18 | $35.35 | $36.10 | $36.10 | 6,641,470 |
| 2024-11-12 | $38.42 | $39.31 | $35.70 | $36.29 | $36.29 | 13,039,460 |
| 2024-11-11 | $36.00 | $38.54 | $35.90 | $38.32 | $38.32 | 12,843,200 |
| 2024-11-08 | $34.32 | $36.85 | $34.32 | $36.48 | $36.48 | 13,733,280 |
| 2024-11-07 | $33.74 | $35.79 | $33.74 | $34.64 | $34.64 | 12,409,450 |
| 2024-11-06 | $32.88 | $34.76 | $32.41 | $34.30 | $34.30 | 14,548,810 |
| 2024-11-05 | $32.48 | $33.20 | $32.21 | $32.90 | $32.90 | 9,641,570 |
| 2024-11-04 | $30.72 | $32.97 | $30.72 | $32.47 | $32.47 | 8,482,360 |
| 2024-11-01 | $32.44 | $33.08 | $30.60 | $30.69 | $30.69 | 8,856,600 |
| 2024-10-31 | $31.59 | $32.99 | $30.80 | $32.73 | $32.73 | 10,632,450 |
| 2024-10-30 | $32.50 | $33.99 | $31.95 | $32.02 | $32.02 | 14,490,810 |
| 2024-10-29 | $31.10 | $32.08 | $30.78 | $31.63 | $31.63 | 8,553,970 |
| 2024-10-28 | $31.01 | $31.54 | $30.68 | $31.10 | $31.10 | 5,811,900 |
| 2024-10-25 | $31.37 | $31.89 | $30.95 | $31.30 | $31.30 | 6,663,770 |
| 2024-10-24 | $31.00 | $31.15 | $30.33 | $30.74 | $30.74 | 5,963,100 |
| 2024-10-23 | $31.75 | $32.09 | $31.00 | $31.38 | $31.38 | 11,013,250 |
| 2024-10-22 | $30.40 | $34.14 | $30.00 | $32.27 | $32.27 | 19,062,720 |
| 2024-10-21 | $29.98 | $31.52 | $29.80 | $30.76 | $30.76 | 12,028,320 |
| 2024-10-18 | $28.30 | $30.76 | $28.19 | $29.98 | $29.98 | 10,427,260 |
| 2024-10-17 | $28.18 | $29.08 | $28.18 | $28.41 | $28.41 | 6,168,810 |
| 2024-10-16 | $27.95 | $28.58 | $27.70 | $27.99 | $27.99 | 5,422,500 |
| 2024-10-15 | $28.61 | $30.12 | $28.05 | $28.56 | $28.56 | 10,338,900 |
| 2024-10-14 | $27.29 | $28.56 | $26.71 | $28.55 | $28.55 | 6,874,900 |
| 2024-10-11 | $29.28 | $29.29 | $26.76 | $27.25 | $27.25 | 8,235,700 |
| 2024-10-10 | $29.92 | $30.59 | $29.00 | $29.19 | $29.19 | 7,287,400 |
| 2024-10-09 | $31.95 | $32.50 | $29.24 | $29.24 | $29.24 | 12,311,000 |
| 2024-10-08 | $34.15 | $34.16 | $30.50 | $33.60 | $33.60 | 16,286,640 |
| 2024-09-30 | $26.03 | $28.98 | $25.63 | $28.75 | $28.75 | 13,528,770 |
| 2024-09-27 | $24.43 | $25.60 | $24.18 | $25.14 | $25.14 | 8,071,030 |
| 2024-09-26 | $23.40 | $24.05 | $23.20 | $24.03 | $24.03 | 4,418,590 |
| 2024-09-25 | $23.65 | $24.12 | $23.38 | $23.43 | $23.43 | 5,657,400 |
| 2024-09-24 | $22.71 | $23.47 | $22.71 | $23.47 | $23.47 | 4,051,490 |
| 2024-09-23 | $22.74 | $23.15 | $22.51 | $22.69 | $22.69 | 2,312,000 |
| 2024-09-20 | $22.89 | $22.93 | $22.50 | $22.68 | $22.68 | 2,549,600 |
| 2024-09-19 | $22.71 | $23.09 | $22.51 | $22.83 | $22.83 | 3,262,900 |
| 2024-09-18 | $22.70 | $22.84 | $22.31 | $22.57 | $22.57 | 2,569,500 |
| 2024-09-13 | $23.35 | $23.45 | $22.69 | $22.69 | $22.69 | 3,387,500 |
| 2024-09-12 | $23.60 | $23.99 | $23.31 | $23.35 | $23.35 | 3,142,300 |
| 2024-09-11 | $23.77 | $24.09 | $23.50 | $23.66 | $23.66 | 3,572,000 |
| 2024-09-10 | $23.62 | $24.01 | $23.14 | $23.82 | $23.82 | 3,934,200 |
| 2024-09-09 | $23.75 | $24.10 | $23.46 | $23.60 | $23.60 | 3,800,750 |
| 2024-09-06 | $24.00 | $24.26 | $23.36 | $23.51 | $23.51 | 5,645,200 |
| 2024-09-05 | $24.60 | $24.68 | $23.98 | $24.14 | $24.14 | 7,337,740 |
| 2024-09-04 | $23.99 | $25.18 | $23.77 | $24.87 | $24.87 | 10,736,740 |
| 2024-09-03 | $24.17 | $24.65 | $24.16 | $24.38 | $24.38 | 6,120,340 |
| 2024-09-02 | $24.34 | $24.76 | $24.09 | $24.21 | $24.21 | 9,107,200 |
| 2024-08-30 | $24.56 | $25.06 | $24.30 | $24.50 | $24.50 | 15,699,290 |
| 2024-08-29 | $23.26 | $25.50 | $22.99 | $24.58 | $24.58 | 17,949,850 |
| 2024-08-28 | $21.79 | $22.28 | $21.78 | $22.14 | $22.14 | 2,374,600 |
| 2024-08-27 | $22.37 | $22.50 | $21.92 | $21.94 | $21.94 | 3,726,140 |
| 2024-08-26 | $21.30 | $23.34 | $21.12 | $22.60 | $22.60 | 6,245,760 |
| 2024-08-23 | $21.50 | $21.70 | $20.85 | $21.44 | $21.44 | 3,060,600 |
| 2024-08-22 | $22.53 | $22.53 | $21.63 | $21.72 | $21.72 | 2,977,100 |
| 2024-08-21 | $21.65 | $22.55 | $21.63 | $22.24 | $22.24 | 3,208,100 |
| 2024-08-20 | $22.10 | $22.44 | $21.69 | $21.84 | $21.84 | 3,197,300 |
| 2024-08-19 | $22.66 | $22.81 | $22.11 | $22.16 | $22.16 | 3,985,800 |
| 2024-08-16 | $22.88 | $23.37 | $22.64 | $22.86 | $22.86 | 6,198,470 |
| 2024-08-15 | $22.05 | $22.72 | $22.01 | $22.35 | $22.35 | 3,668,670 |
| 2024-08-14 | $22.00 | $22.44 | $21.82 | $22.20 | $22.20 | 2,886,800 |
| 2024-08-13 | $21.73 | $22.17 | $21.53 | $22.02 | $22.02 | 2,450,500 |
| 2024-08-12 | $22.40 | $22.60 | $21.66 | $21.73 | $21.73 | 3,169,500 |
| 2024-08-09 | $21.89 | $22.46 | $21.70 | $22.10 | $22.10 | 3,547,340 |
| 2024-08-08 | $21.71 | $21.90 | $21.30 | $21.58 | $21.58 | 1,839,900 |
| 2024-08-07 | $21.82 | $22.07 | $21.68 | $21.85 | $21.85 | 1,945,800 |
| 2024-08-06 | $21.84 | $22.06 | $21.62 | $21.93 | $21.93 | 1,779,480 |
| 2024-08-05 | $22.47 | $22.52 | $21.55 | $21.55 | $21.55 | 3,972,640 |
| 2024-08-02 | $22.44 | $23.68 | $22.36 | $22.82 | $22.82 | 4,628,300 |
| 2024-08-01 | $22.63 | $22.90 | $22.46 | $22.61 | $22.61 | 2,645,340 |
| 2024-07-31 | $21.98 | $22.72 | $21.90 | $22.68 | $22.68 | 3,263,900 |
| 2024-07-30 | $22.16 | $22.37 | $21.96 | $22.06 | $22.06 | 2,065,450 |
| 2024-07-29 | $21.73 | $22.41 | $21.71 | $22.05 | $22.05 | 2,014,600 |
| 2024-07-26 | $21.53 | $21.95 | $21.50 | $21.83 | $21.83 | 1,961,800 |
| 2024-07-25 | $21.55 | $21.97 | $21.15 | $21.53 | $21.53 | 2,539,410 |
| 2024-07-24 | $22.58 | $22.71 | $21.71 | $21.75 | $21.75 | 3,586,160 |
| 2024-07-23 | $23.05 | $23.05 | $22.45 | $22.47 | $22.47 | 2,662,500 |
| 2024-07-22 | $23.10 | $23.35 | $22.76 | $22.97 | $22.97 | 2,866,300 |
| 2024-07-19 | $22.87 | $23.63 | $22.87 | $23.10 | $23.10 | 3,760,000 |
| 2024-07-18 | $23.21 | $23.29 | $22.34 | $23.09 | $23.09 | 4,767,400 |
| 2024-07-17 | $24.18 | $24.23 | $23.40 | $23.46 | $23.46 | 4,535,400 |
| 2024-07-16 | $23.05 | $24.73 | $22.92 | $24.19 | $24.19 | 7,477,010 |
| 2024-07-15 | $23.52 | $23.67 | $22.91 | $23.00 | $23.00 | 2,433,200 |
| 2024-07-12 | $24.09 | $24.10 | $23.51 | $23.67 | $23.67 | 3,391,500 |
| 2024-07-11 | $24.10 | $24.42 | $23.60 | $24.27 | $24.27 | 5,081,100 |
| 2024-07-10 | $23.56 | $24.27 | $23.40 | $23.68 | $23.68 | 3,973,740 |
| 2024-07-09 | $22.21 | $23.63 | $22.14 | $23.56 | $23.56 | 4,163,500 |
| 2024-07-08 | $22.92 | $23.15 | $22.30 | $22.35 | $22.35 | 3,064,400 |
| 2024-07-05 | $23.12 | $23.34 | $22.47 | $23.13 | $23.13 | 3,973,700 |
| 2024-07-04 | $23.21 | $23.44 | $22.61 | $22.70 | $22.70 | 3,340,980 |
| 2024-07-03 | $23.58 | $23.74 | $22.99 | $23.21 | $23.21 | 2,438,480 |
| 2024-07-02 | $23.84 | $23.94 | $23.32 | $23.58 | $23.58 | 2,820,200 |
| 2024-07-01 | $24.69 | $24.70 | $23.32 | $23.87 | $23.87 | 5,175,300 |
| 2024-06-28 | $23.71 | $25.00 | $23.55 | $24.55 | $24.55 | 5,321,710 |
| 2024-06-27 | $24.02 | $24.68 | $23.68 | $23.71 | $23.71 | 4,600,300 |
| 2024-06-26 | $22.99 | $24.16 | $22.51 | $24.11 | $24.11 | 4,247,400 |
| 2024-06-25 | $23.40 | $23.46 | $22.60 | $22.84 | $22.84 | 3,713,600 |
| 2024-06-24 | $24.15 | $24.40 | $23.25 | $23.29 | $23.29 | 3,923,700 |
| 2024-06-21 | $24.74 | $24.76 | $24.08 | $24.53 | $24.53 | 3,315,100 |
| 2024-06-20 | $24.95 | $25.60 | $24.60 | $24.74 | $24.74 | 4,650,420 |
| 2024-06-19 | $25.50 | $25.77 | $25.02 | $25.07 | $25.07 | 5,478,300 |
| 2024-06-18 | $24.98 | $26.06 | $24.96 | $25.70 | $25.70 | 5,835,850 |
| 2024-06-17 | $24.55 | $25.30 | $24.50 | $25.19 | $25.19 | 4,826,770 |
| 2024-06-14 | $24.80 | $24.96 | $24.15 | $24.79 | $24.79 | 4,448,120 |
| 2024-06-13 | $24.68 | $25.52 | $24.44 | $24.84 | $24.84 | 8,556,070 |
| 2024-06-12 | $24.00 | $24.74 | $23.83 | $24.55 | $24.55 | 5,445,440 |
| 2024-06-11 | $23.25 | $24.08 | $22.25 | $24.06 | $24.06 | 4,858,930 |
| 2024-06-07 | $23.34 | $23.89 | $22.92 | $23.45 | $23.45 | 4,721,300 |
| 2024-06-06 | $23.80 | $24.42 | $22.88 | $22.99 | $22.99 | 5,483,730 |
| 2024-06-05 | $24.03 | $24.68 | $23.42 | $23.48 | $23.48 | 5,225,900 |
| 2024-06-04 | $24.80 | $24.80 | $23.66 | $24.30 | $24.30 | 7,948,840 |
| 2024-06-03 | $24.86 | $25.94 | $24.21 | $25.25 | $25.25 | 9,146,550 |
| 2024-05-31 | $24.28 | $25.00 | $24.22 | $24.57 | $24.57 | 4,735,500 |
| 2024-05-30 | $23.92 | $24.48 | $23.52 | $24.27 | $24.27 | 3,994,600 |
| 2024-05-29 | $23.99 | $24.50 | $23.86 | $24.09 | $24.09 | 3,783,300 |
| 2024-05-28 | $24.40 | $25.06 | $23.85 | $24.33 | $24.33 | 5,656,600 |
| 2024-05-27 | $23.84 | $24.39 | $23.12 | $24.34 | $24.34 | 3,482,900 |
| 2024-05-24 | $24.24 | $24.37 | $23.66 | $23.67 | $23.67 | 3,369,200 |
| 2024-05-23 | $24.78 | $24.82 | $24.10 | $24.24 | $24.24 | 4,141,700 |
| 2024-05-22 | $23.90 | $24.70 | $23.90 | $24.60 | $24.60 | 4,628,090 |
| 2024-05-21 | $24.09 | $24.75 | $23.64 | $24.17 | $24.17 | 5,076,490 |
| 2024-05-20 | $23.82 | $24.18 | $23.54 | $23.95 | $23.95 | 3,226,300 |
| 2024-05-17 | $23.10 | $23.82 | $22.84 | $23.82 | $23.82 | 3,677,690 |
| 2024-05-16 | $22.91 | $23.34 | $22.91 | $23.04 | $23.04 | 2,008,000 |
| 2024-05-15 | $23.13 | $23.49 | $22.80 | $22.88 | $22.88 | 2,199,000 |
| 2024-05-14 | $22.99 | $23.35 | $22.80 | $23.16 | $23.16 | 2,336,900 |
| 2024-05-13 | $23.69 | $23.69 | $22.71 | $22.86 | $22.86 | 3,911,800 |
| 2024-05-10 | $24.67 | $24.78 | $23.71 | $23.75 | $23.75 | 3,426,900 |
| 2024-05-09 | $24.15 | $24.73 | $24.15 | $24.57 | $24.57 | 2,755,640 |
| 2024-05-08 | $24.80 | $24.80 | $24.05 | $24.13 | $24.13 | 2,985,100 |
| 2024-05-07 | $24.95 | $25.23 | $24.65 | $24.81 | $24.81 | 3,613,700 |
| 2024-05-06 | $25.11 | $25.38 | $24.93 | $25.09 | $25.09 | 2,861,700 |
| 2024-04-30 | $25.00 | $25.30 | $24.50 | $24.84 | $24.84 | 3,174,000 |
| 2024-04-29 | $24.78 | $25.35 | $24.70 | $25.15 | $25.15 | 3,332,100 |
| 2024-04-26 | $24.14 | $24.89 | $24.12 | $24.59 | $24.59 | 4,200,690 |
| 2024-04-25 | $23.82 | $24.46 | $23.82 | $24.14 | $24.14 | 3,587,100 |
| 2024-04-24 | $23.47 | $24.10 | $23.35 | $24.08 | $24.08 | 3,764,300 |
| 2024-04-23 | $23.20 | $23.55 | $22.92 | $23.24 | $23.24 | 3,756,200 |
| 2024-04-22 | $22.65 | $23.10 | $22.26 | $22.72 | $22.72 | 3,136,490 |
| 2024-04-19 | $23.60 | $23.80 | $22.70 | $22.98 | $22.98 | 5,624,690 |
| 2024-04-18 | $23.64 | $24.29 | $23.14 | $23.97 | $23.97 | 4,104,670 |
| 2024-04-17 | $22.45 | $23.57 | $22.30 | $23.54 | $23.54 | 5,324,400 |
| 2024-04-16 | $23.73 | $23.73 | $21.58 | $21.58 | $21.58 | 5,482,070 |
| 2024-04-15 | $24.63 | $25.00 | $23.30 | $23.74 | $23.74 | 4,639,800 |
| 2024-04-12 | $25.08 | $25.38 | $24.59 | $24.61 | $24.61 | 2,828,500 |
| 2024-04-11 | $24.73 | $25.46 | $24.70 | $24.93 | $24.93 | 2,684,990 |
| 2024-04-10 | $26.14 | $26.21 | $24.80 | $25.05 | $25.05 | 4,389,100 |
| 2024-04-09 | $25.73 | $26.34 | $25.55 | $26.06 | $26.06 | 3,490,800 |
| 2024-04-08 | $26.69 | $26.69 | $25.49 | $25.51 | $25.51 | 4,123,490 |
| 2024-04-03 | $27.44 | $27.56 | $26.39 | $26.70 | $26.70 | 4,357,600 |
| 2024-04-02 | $28.40 | $28.46 | $27.24 | $27.61 | $27.61 | 5,418,190 |
| 2024-04-01 | $26.89 | $29.12 | $26.68 | $28.52 | $28.52 | 6,552,390 |
| 2024-03-29 | $26.49 | $27.45 | $26.01 | $27.23 | $27.23 | 4,811,200 |
| 2024-03-28 | $25.65 | $26.85 | $25.57 | $26.39 | $26.39 | 3,899,550 |
| 2024-03-27 | $27.08 | $27.08 | $25.47 | $25.57 | $25.57 | 4,690,370 |
| 2024-03-26 | $27.40 | $27.85 | $26.62 | $27.14 | $27.14 | 6,212,800 |
| 2024-03-25 | $28.89 | $28.97 | $27.60 | $27.71 | $27.71 | 5,910,410 |
| 2024-03-22 | $28.60 | $29.50 | $28.51 | $29.15 | $29.15 | 6,906,930 |
| 2024-03-21 | $28.80 | $29.16 | $28.31 | $28.68 | $28.68 | 4,180,700 |
| 2024-03-20 | $28.57 | $29.66 | $28.48 | $28.88 | $28.88 | 5,796,250 |
| 2024-03-19 | $28.74 | $29.35 | $28.31 | $28.43 | $28.43 | 5,898,700 |
| 2024-03-18 | $28.29 | $29.13 | $28.03 | $28.87 | $28.87 | 5,943,000 |
| 2024-03-15 | $27.14 | $28.07 | $27.14 | $27.96 | $27.96 | 4,350,460 |
| 2024-03-14 | $27.56 | $27.97 | $26.91 | $27.30 | $27.30 | 4,400,040 |
| 2024-03-13 | $27.71 | $28.26 | $27.65 | $27.84 | $27.84 | 4,852,580 |
| 2024-03-12 | $27.59 | $27.91 | $27.25 | $27.86 | $27.86 | 5,326,550 |
| 2024-03-11 | $27.15 | $27.70 | $26.90 | $27.62 | $27.62 | 4,069,700 |
| 2024-03-08 | $26.96 | $27.34 | $26.73 | $27.25 | $27.25 | 4,338,300 |
| 2024-03-07 | $27.39 | $27.86 | $26.93 | $26.96 | $26.96 | 5,670,200 |
| 2024-03-06 | $26.70 | $27.44 | $26.48 | $27.34 | $27.34 | 4,754,170 |
| 2024-03-05 | $27.00 | $27.30 | $26.51 | $26.83 | $26.83 | 4,836,110 |
| 2024-03-04 | $27.30 | $27.72 | $26.72 | $27.34 | $27.34 | 5,597,230 |
| 2024-03-01 | $26.88 | $27.65 | $26.80 | $27.50 | $27.50 | 5,495,200 |
| 2024-02-29 | $25.10 | $26.90 | $25.07 | $26.89 | $26.89 | 6,542,260 |
| 2024-02-28 | $27.30 | $28.15 | $25.32 | $25.38 | $25.38 | 9,054,200 |
| 2024-02-27 | $26.50 | $27.42 | $26.31 | $27.42 | $27.42 | 6,165,260 |
| 2024-02-26 | $27.40 | $27.50 | $26.53 | $26.74 | $26.74 | 8,099,200 |
| 2024-02-23 | $25.52 | $26.31 | $25.30 | $26.30 | $26.30 | 6,752,200 |
| 2024-02-22 | $24.89 | $25.80 | $24.68 | $25.59 | $25.59 | 5,815,750 |
| 2024-02-21 | $24.64 | $26.11 | $24.63 | $25.00 | $25.00 | 7,130,650 |
| 2024-02-20 | $24.40 | $24.72 | $23.92 | $24.43 | $24.43 | 4,222,010 |
| 2024-02-19 | $24.10 | $25.25 | $24.10 | $24.66 | $24.66 | 6,652,730 |
| 2024-02-08 | $21.78 | $24.16 | $21.55 | $24.13 | $24.13 | 7,836,800 |
| 2024-02-07 | $21.20 | $22.37 | $21.04 | $21.43 | $21.43 | 6,135,700 |
| 2024-02-06 | $19.51 | $21.94 | $18.84 | $21.42 | $21.42 | 7,191,170 |
| 2024-02-05 | $22.83 | $22.93 | $20.21 | $20.38 | $20.38 | 5,996,780 |
| 2024-02-02 | $24.21 | $24.78 | $22.25 | $23.06 | $23.06 | 4,725,100 |
| 2024-02-01 | $23.82 | $24.97 | $23.57 | $24.20 | $24.20 | 4,196,060 |
| 2024-01-31 | $25.39 | $25.80 | $24.02 | $24.10 | $24.10 | 4,714,260 |
| 2024-01-30 | $26.34 | $26.49 | $25.53 | $25.53 | $25.53 | 3,369,590 |
| 2024-01-29 | $27.19 | $27.25 | $25.60 | $25.82 | $25.82 | 4,352,340 |
| 2024-01-26 | $27.70 | $28.07 | $27.05 | $27.13 | $27.13 | 3,656,800 |
| 2024-01-25 | $26.93 | $27.74 | $26.45 | $27.73 | $27.73 | 4,491,400 |
| 2024-01-24 | $26.83 | $27.23 | $25.66 | $26.92 | $26.92 | 4,354,580 |
| 2024-01-23 | $25.97 | $27.10 | $25.79 | $26.88 | $26.88 | 4,509,300 |
| 2024-01-22 | $27.80 | $28.40 | $25.93 | $26.23 | $26.23 | 5,785,900 |
| 2024-01-19 | $28.30 | $29.18 | $27.60 | $27.66 | $27.66 | 4,326,500 |
| 2024-01-18 | $27.70 | $28.45 | $27.48 | $28.42 | $28.42 | 4,401,700 |
| 2024-01-17 | $28.65 | $28.93 | $27.82 | $27.88 | $27.88 | 2,960,700 |
| 2024-01-16 | $28.47 | $28.70 | $27.80 | $28.65 | $28.65 | 3,712,300 |
| 2024-01-15 | $28.74 | $28.93 | $28.20 | $28.51 | $28.51 | 2,506,600 |
| 2024-01-12 | $29.07 | $29.35 | $28.53 | $28.84 | $28.84 | 3,680,600 |
| 2024-01-11 | $27.60 | $29.43 | $27.38 | $29.14 | $29.14 | 7,036,400 |
| 2024-01-10 | $29.28 | $29.28 | $27.64 | $27.68 | $27.68 | 6,130,000 |
| 2024-01-09 | $29.00 | $29.91 | $28.88 | $29.35 | $29.35 | 4,786,400 |
| 2024-01-08 | $29.00 | $29.35 | $28.14 | $28.93 | $28.93 | 5,217,820 |
| 2024-01-05 | $31.86 | $32.13 | $28.84 | $28.96 | $28.96 | 11,827,450 |
| 2024-01-04 | $31.53 | $32.18 | $31.31 | $31.85 | $31.85 | 5,134,350 |
| 2024-01-03 | $33.52 | $33.52 | $31.76 | $31.78 | $31.78 | 11,161,400 |
| 2024-01-02 | $34.47 | $34.62 | $33.70 | $34.09 | $34.09 | 9,301,600 |
| 2024-01-01 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2023-12-29 | $33.40 | $35.88 | $33.35 | $34.55 | $34.55 | 16,156,640 |
| 2023-12-28 | $33.60 | $33.66 | $32.68 | $33.35 | $33.35 | 9,119,100 |
| 2023-12-27 | $32.78 | $33.87 | $32.60 | $33.77 | $33.77 | 12,423,600 |
| 2023-12-26 | $32.44 | $33.20 | $31.86 | $32.93 | $32.93 | 9,543,100 |
| 2023-12-25 | $31.15 | $32.50 | $31.11 | $32.48 | $32.48 | 6,844,700 |
| 2023-12-22 | $32.50 | $33.35 | $31.26 | $31.43 | $31.43 | 9,422,300 |
| 2023-12-21 | $31.21 | $32.65 | $30.89 | $32.65 | $32.65 | 8,222,300 |
| 2023-12-20 | $31.55 | $32.38 | $30.89 | $31.73 | $31.73 | 6,799,600 |
| 2023-12-19 | $30.69 | $32.03 | $30.69 | $31.60 | $31.60 | 6,266,500 |
| 2023-12-18 | $31.69 | $31.69 | $30.78 | $30.90 | $30.90 | 4,077,700 |
| 2023-12-14 | $32.55 | $32.70 | $31.26 | $31.35 | $31.35 | 7,019,550 |
| 2023-12-13 | $32.36 | $33.00 | $31.34 | $32.40 | $32.40 | 9,129,900 |
| 2023-12-12 | $32.90 | $32.90 | $31.95 | $32.35 | $32.35 | 7,830,350 |
| 2023-12-11 | $32.20 | $33.40 | $32.06 | $32.90 | $32.90 | 12,096,490 |
| 2023-12-08 | $30.89 | $35.50 | $30.89 | $33.00 | $33.00 | 18,430,900 |
| 2023-12-07 | $30.67 | $31.20 | $30.30 | $30.44 | $30.44 | 5,522,600 |
| 2023-12-06 | $30.89 | $31.35 | $30.72 | $30.81 | $30.81 | 5,169,900 |
| 2023-12-05 | $32.20 | $32.20 | $30.82 | $30.82 | $30.82 | 7,712,160 |
| 2023-12-04 | $32.10 | $33.29 | $31.77 | $32.30 | $32.30 | 8,686,400 |
| 2023-12-01 | $32.89 | $33.08 | $31.94 | $32.05 | $32.05 | 7,937,100 |
| 2023-11-30 | $33.00 | $34.40 | $32.19 | $33.26 | $33.26 | 12,801,580 |
| 2023-11-29 | $33.33 | $35.60 | $33.33 | $33.88 | $33.88 | 18,290,270 |
| 2023-11-28 | $31.72 | $33.99 | $31.63 | $33.27 | $33.27 | 11,619,960 |
| 2023-11-27 | $30.50 | $32.37 | $30.40 | $31.91 | $31.91 | 8,488,100 |
| 2023-11-24 | $31.88 | $32.04 | $30.57 | $30.67 | $30.67 | 8,620,500 |
| 2023-11-23 | $31.60 | $32.33 | $31.26 | $32.32 | $32.32 | 7,437,200 |
| 2023-11-22 | $32.65 | $33.25 | $31.76 | $31.86 | $31.86 | 10,824,800 |
| 2023-11-21 | $34.68 | $34.68 | $32.56 | $32.90 | $32.90 | 16,961,870 |
| 2023-11-20 | $34.00 | $35.97 | $32.70 | $35.07 | $35.07 | 21,357,180 |
| 2023-11-17 | $33.49 | $35.49 | $33.14 | $33.70 | $33.70 | 21,725,510 |
| 2023-11-16 | $31.51 | $35.23 | $31.37 | $33.39 | $33.39 | 20,099,740 |
| 2023-11-15 | $32.08 | $32.36 | $31.60 | $31.80 | $31.80 | 8,969,200 |
| 2023-11-14 | $30.70 | $32.39 | $30.30 | $32.26 | $32.26 | 15,162,600 |
| 2023-11-13 | $30.45 | $31.20 | $30.11 | $30.81 | $30.81 | 6,857,500 |
| 2023-11-10 | $30.02 | $31.28 | $30.02 | $30.36 | $30.36 | 7,650,050 |
| 2023-11-09 | $31.87 | $32.66 | $30.30 | $30.50 | $30.50 | 13,481,000 |
| 2023-11-08 | $31.50 | $32.14 | $30.61 | $31.74 | $31.74 | 13,926,300 |
| 2023-11-07 | $32.00 | $32.76 | $31.40 | $31.52 | $31.52 | 13,770,100 |
| 2023-11-06 | $30.97 | $32.39 | $30.80 | $32.00 | $32.00 | 14,649,020 |
| 2023-11-03 | $30.00 | $31.13 | $30.00 | $30.69 | $30.69 | 14,496,980 |
| 2023-11-02 | $32.88 | $33.08 | $29.83 | $30.34 | $30.34 | 21,436,980 |
| 2023-11-01 | $31.88 | $35.55 | $31.60 | $33.90 | $33.90 | 28,993,320 |
| 2023-10-31 | $29.36 | $34.47 | $29.36 | $32.42 | $32.42 | 24,482,350 |
| 2023-10-30 | $29.00 | $31.25 | $28.88 | $29.73 | $29.73 | 12,289,310 |
| 2023-10-27 | $29.57 | $29.78 | $28.61 | $29.16 | $29.16 | 12,307,740 |
| 2023-10-26 | $27.10 | $32.30 | $26.91 | $30.69 | $30.69 | 17,157,990 |
| 2023-10-25 | $27.56 | $27.80 | $26.86 | $27.52 | $27.52 | 8,061,700 |
| 2023-10-24 | $27.09 | $27.80 | $26.50 | $27.10 | $27.10 | 8,777,800 |
| 2023-10-23 | $26.25 | $27.32 | $25.57 | $27.02 | $27.02 | 8,161,190 |
| 2023-10-20 | $26.97 | $27.82 | $26.49 | $26.63 | $26.63 | 7,223,790 |
| 2023-10-19 | $27.78 | $28.30 | $27.30 | $27.32 | $27.32 | 7,720,180 |
| 2023-10-18 | $28.40 | $28.42 | $27.27 | $27.65 | $27.65 | 7,279,220 |
| 2023-10-17 | $28.95 | $29.24 | $27.88 | $28.23 | $28.23 | 10,977,210 |
| 2023-10-16 | $30.40 | $30.52 | $28.60 | $28.93 | $28.93 | 14,669,400 |
| 2023-10-13 | $29.07 | $31.25 | $29.07 | $31.00 | $31.00 | 22,101,720 |
| 2023-10-12 | $30.00 | $30.35 | $29.06 | $29.24 | $29.24 | 12,523,720 |
| 2023-10-11 | $31.00 | $31.14 | $29.68 | $30.20 | $30.20 | 15,952,210 |
| 2023-10-10 | $31.62 | $31.80 | $30.53 | $30.98 | $30.98 | 20,313,440 |
| 2023-10-09 | $30.18 | $33.68 | $28.81 | $31.85 | $31.85 | 32,772,740 |
| 2023-09-28 | $24.55 | $29.38 | $24.55 | $29.38 | $29.38 | 20,507,710 |
| 2023-09-27 | $24.37 | $24.78 | $24.20 | $24.48 | $24.48 | 2,860,000 |
| 2023-09-26 | $24.59 | $24.79 | $24.36 | $24.37 | $24.37 | 2,958,500 |
| 2023-09-25 | $25.00 | $25.23 | $24.76 | $24.78 | $24.78 | 4,343,000 |
| 2023-09-22 | $23.56 | $25.13 | $23.50 | $25.05 | $25.05 | 7,310,190 |
| 2023-09-21 | $23.20 | $23.59 | $23.08 | $23.40 | $23.40 | 2,271,000 |
| 2023-09-20 | $23.80 | $23.99 | $23.30 | $23.35 | $23.35 | 2,968,300 |
| 2023-09-19 | $24.40 | $24.40 | $23.59 | $23.74 | $23.74 | 3,270,200 |
| 2023-09-18 | $24.03 | $24.83 | $23.66 | $24.40 | $24.40 | 4,178,040 |
| 2023-09-15 | $25.50 | $25.87 | $24.18 | $24.19 | $24.19 | 6,787,830 |
| 2023-09-14 | $25.38 | $25.66 | $24.80 | $25.13 | $25.13 | 4,511,400 |
| 2023-09-13 | $25.88 | $26.54 | $25.11 | $25.52 | $25.52 | 6,873,700 |
| 2023-09-12 | $26.60 | $26.62 | $25.85 | $26.06 | $26.06 | 6,478,900 |
| 2023-09-11 | $27.21 | $27.21 | $26.28 | $26.94 | $26.94 | 10,399,100 |
| 2023-09-08 | $25.80 | $28.00 | $25.60 | $27.59 | $27.59 | 15,579,170 |
| 2023-09-07 | $26.70 | $26.70 | $25.35 | $26.01 | $26.01 | 9,759,100 |
| 2023-09-06 | $26.00 | $27.48 | $25.60 | $27.15 | $27.15 | 12,368,500 |
| 2023-09-05 | $25.50 | $26.62 | $25.48 | $26.37 | $26.37 | 12,415,090 |
| 2023-09-04 | $25.49 | $26.09 | $25.01 | $25.53 | $25.53 | 8,209,500 |
| 2023-09-01 | $24.64 | $25.85 | $24.40 | $25.50 | $25.50 | 11,331,370 |
| 2023-08-31 | $24.60 | $25.18 | $24.59 | $24.79 | $24.79 | 5,142,130 |
| 2023-08-30 | $24.77 | $25.55 | $24.46 | $24.76 | $24.76 | 8,106,330 |
| 2023-08-29 | $24.00 | $24.78 | $23.50 | $24.56 | $24.56 | 6,330,560 |
| 2023-08-28 | $26.90 | $26.91 | $23.86 | $24.21 | $24.21 | 7,670,880 |
| 2023-08-25 | $24.85 | $25.03 | $23.62 | $24.79 | $24.79 | 8,333,130 |
| 2023-08-24 | $24.44 | $24.99 | $24.27 | $24.84 | $24.84 | 6,022,200 |
| 2023-08-23 | $24.20 | $24.98 | $23.82 | $24.49 | $24.49 | 7,600,100 |
| 2023-08-22 | $23.08 | $24.22 | $23.03 | $24.18 | $24.18 | 5,774,500 |
| 2023-08-21 | $22.78 | $23.43 | $22.78 | $22.81 | $22.81 | 2,308,400 |
| 2023-08-18 | $23.42 | $23.46 | $22.70 | $22.70 | $22.70 | 2,632,780 |
| 2023-08-17 | $22.76 | $23.72 | $22.44 | $23.48 | $23.48 | 3,538,100 |
| 2023-08-16 | $22.70 | $23.08 | $22.45 | $22.56 | $22.56 | 1,815,100 |
| 2023-08-15 | $23.15 | $23.51 | $22.72 | $22.84 | $22.84 | 2,091,120 |
| 2023-08-14 | $22.80 | $23.28 | $22.40 | $23.21 | $23.21 | 2,412,810 |
| 2023-08-11 | $23.35 | $23.63 | $22.88 | $22.90 | $22.90 | 2,733,630 |
| 2023-08-10 | $23.01 | $23.50 | $23.00 | $23.35 | $23.35 | 2,596,900 |
| 2023-08-09 | $24.18 | $24.18 | $22.96 | $23.08 | $23.08 | 5,070,400 |
| 2023-08-08 | $24.12 | $24.45 | $23.86 | $24.11 | $24.11 | 2,875,540 |
| 2023-08-07 | $23.74 | $24.23 | $23.72 | $23.97 | $23.97 | 2,739,420 |
| 2023-08-04 | $23.48 | $24.02 | $23.44 | $23.90 | $23.90 | 3,334,540 |
| 2023-08-03 | $23.50 | $24.18 | $23.30 | $23.44 | $23.44 | 2,860,800 |
| 2023-08-02 | $24.03 | $24.28 | $23.55 | $23.67 | $23.67 | 3,869,100 |
| 2023-08-01 | $23.80 | $24.19 | $23.28 | $24.02 | $24.02 | 4,267,200 |
| 2023-07-31 | $23.88 | $24.32 | $23.70 | $23.94 | $23.94 | 3,520,000 |
| 2023-07-28 | $24.00 | $24.45 | $23.67 | $23.96 | $23.96 | 4,811,800 |
| 2023-07-27 | $24.41 | $25.19 | $24.16 | $24.20 | $24.20 | 5,141,600 |
| 2023-07-26 | $25.51 | $25.59 | $24.35 | $24.39 | $24.39 | 6,736,300 |
| 2023-07-25 | $26.28 | $26.46 | $24.60 | $25.61 | $25.61 | 8,572,100 |
| 2023-07-24 | $25.80 | $27.19 | $25.71 | $26.00 | $26.00 | 6,638,000 |
| 2023-07-21 | $26.16 | $27.45 | $26.03 | $26.55 | $26.55 | 7,771,830 |
| 2023-07-20 | $28.35 | $28.37 | $26.18 | $26.36 | $26.36 | 8,698,700 |
| 2023-07-19 | $28.35 | $28.88 | $27.16 | $28.10 | $28.10 | 8,506,100 |
| 2023-07-18 | $29.00 | $29.28 | $28.13 | $28.48 | $28.48 | 9,139,670 |
| 2023-07-17 | $28.98 | $28.98 | $27.67 | $28.43 | $28.43 | 11,210,270 |
| 2023-07-14 | $27.22 | $29.07 | $26.76 | $29.05 | $29.05 | 13,088,800 |
| 2023-07-13 | $25.37 | $27.35 | $25.32 | $27.22 | $27.22 | 6,987,100 |
| 2023-07-12 | $26.20 | $26.56 | $25.30 | $25.41 | $25.41 | 3,792,170 |
| 2023-07-11 | $25.62 | $26.48 | $25.62 | $26.19 | $26.19 | 3,568,000 |
| 2023-07-10 | $26.10 | $26.34 | $25.43 | $25.68 | $25.68 | 3,664,600 |
| 2023-07-07 | $26.28 | $26.57 | $25.50 | $26.20 | $26.20 | 4,284,800 |
| 2023-07-06 | $26.82 | $27.09 | $26.17 | $26.26 | $26.26 | 4,776,100 |
| 2023-07-05 | $27.30 | $27.64 | $26.54 | $26.61 | $26.61 | 4,631,400 |
| 2023-07-04 | $27.24 | $27.53 | $27.00 | $27.26 | $27.26 | 4,871,100 |
| 2023-07-03 | $28.38 | $28.49 | $27.10 | $27.31 | $27.31 | 6,360,200 |
| 2023-06-30 | $27.24 | $28.25 | $27.17 | $27.77 | $27.77 | 10,056,450 |
| 2023-06-29 | $26.00 | $27.60 | $25.88 | $27.34 | $27.34 | 11,225,200 |
| 2023-06-28 | $25.47 | $26.35 | $24.34 | $26.28 | $26.28 | 7,095,900 |
| 2023-06-27 | $25.09 | $25.64 | $25.01 | $25.38 | $25.38 | 3,016,700 |
| 2023-06-26 | $25.56 | $26.04 | $24.88 | $25.10 | $25.10 | 5,033,060 |
| 2023-06-21 | $27.17 | $27.17 | $25.76 | $25.81 | $25.81 | 7,565,260 |
| 2023-06-20 | $26.00 | $27.35 | $25.70 | $27.30 | $27.30 | 10,223,820 |
| 2023-06-19 | $25.55 | $26.41 | $25.44 | $26.26 | $26.26 | 6,608,990 |
| 2023-06-16 | $26.08 | $26.44 | $25.71 | $25.73 | $25.73 | 6,720,700 |
| 2023-06-15 | $25.34 | $26.69 | $25.18 | $26.23 | $26.23 | 8,489,190 |
| 2023-06-14 | $25.70 | $25.70 | $24.62 | $25.44 | $25.44 | 8,117,300 |
| 2023-06-13 | $25.30 | $25.69 | $24.81 | $25.69 | $25.69 | 7,227,550 |
| 2023-06-12 | $27.31 | $27.31 | $25.13 | $25.41 | $25.41 | 11,097,470 |
| 2023-06-09 | $26.66 | $27.56 | $26.66 | $27.45 | $27.45 | 8,002,750 |
| 2023-06-08 | $27.94 | $29.16 | $27.00 | $27.08 | $27.08 | 11,020,150 |
| 2023-06-07 | $26.75 | $28.39 | $26.56 | $28.32 | $28.32 | 13,550,450 |
| 2023-06-06 | $28.38 | $28.45 | $26.75 | $26.75 | $26.75 | 14,651,800 |
| 2023-06-05 | $27.90 | $29.20 | $27.28 | $29.10 | $29.10 | 15,845,360 |
| 2023-06-02 | $26.50 | $29.00 | $26.50 | $28.03 | $28.03 | 17,842,860 |
| 2023-06-01 | $26.00 | $26.64 | $25.65 | $26.22 | $26.22 | 8,439,180 |
| 2023-05-31 | $26.84 | $26.84 | $25.50 | $26.17 | $26.17 | 11,212,350 |
| 2023-05-30 | $26.00 | $27.56 | $25.90 | $27.26 | $27.26 | 13,684,670 |
| 2023-05-29 | $26.38 | $27.79 | $26.08 | $26.39 | $26.29 | 11,621,250 |
| 2023-05-26 | $26.98 | $27.12 | $26.09 | $26.55 | $26.45 | 13,791,280 |
| 2023-05-25 | $25.01 | $27.52 | $25.01 | $27.52 | $27.42 | 19,917,870 |
| 2023-05-24 | $24.40 | $25.99 | $24.29 | $25.42 | $25.33 | 12,436,450 |
| 2023-05-23 | $25.74 | $25.80 | $24.51 | $24.78 | $24.69 | 10,867,670 |
| 2023-05-22 | $25.85 | $26.50 | $25.70 | $25.86 | $25.77 | 11,756,590 |
| 2023-05-19 | $26.74 | $27.14 | $25.46 | $25.80 | $25.71 | 13,630,670 |
| 2023-05-18 | $26.92 | $27.59 | $26.46 | $26.81 | $26.71 | 17,134,390 |
| 2023-05-17 | $26.86 | $29.98 | $26.68 | $27.89 | $27.79 | 25,795,760 |
| 2023-05-16 | $24.00 | $28.64 | $23.76 | $27.67 | $27.57 | 24,023,920 |
| 2023-05-15 | $23.15 | $24.03 | $22.75 | $23.92 | $23.83 | 9,282,860 |
| 2023-05-12 | $23.50 | $24.13 | $22.88 | $22.98 | $22.90 | 6,174,600 |
| 2023-05-11 | $23.66 | $23.85 | $23.06 | $23.42 | $23.33 | 6,374,600 |
| 2023-05-10 | $22.83 | $23.95 | $22.60 | $23.94 | $23.85 | 9,495,840 |
| 2023-05-09 | $23.67 | $24.24 | $22.80 | $22.86 | $22.78 | 9,260,140 |
| 2023-05-08 | $24.33 | $24.90 | $23.65 | $24.11 | $24.02 | 9,549,660 |
| 2023-05-05 | $25.60 | $25.70 | $24.08 | $24.31 | $24.22 | 12,603,160 |
| 2023-05-04 | $24.60 | $26.00 | $24.50 | $25.49 | $25.40 | 17,953,780 |
| 2023-05-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.16 | 0 |
| 2023-05-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.16 | 0 |
| 2023-04-28 | $24.40 | $25.26 | $23.95 | $25.25 | $25.16 | 19,143,360 |
| 2023-04-27 | $25.01 | $26.45 | $24.26 | $25.61 | $25.52 | 28,331,440 |
| 2023-04-26 | $21.57 | $24.25 | $21.57 | $24.25 | $24.16 | 19,698,150 |
| 2023-04-25 | $21.00 | $21.21 | $19.81 | $20.21 | $20.14 | 4,716,200 |
| 2023-04-24 | $20.09 | $21.16 | $20.05 | $20.99 | $20.91 | 6,966,950 |
| 2023-04-21 | $21.99 | $21.99 | $20.03 | $20.09 | $20.02 | 8,550,610 |
| 2023-04-20 | $21.03 | $22.15 | $21.03 | $21.99 | $21.91 | 6,716,040 |
| 2023-04-19 | $21.10 | $21.73 | $21.08 | $21.12 | $21.04 | 3,462,600 |
| 2023-04-18 | $21.69 | $21.82 | $21.07 | $21.30 | $21.22 | 3,948,500 |
| 2023-04-17 | $21.56 | $22.64 | $21.46 | $21.88 | $21.80 | 6,570,420 |
| 2023-04-14 | $20.91 | $21.56 | $20.63 | $21.45 | $21.37 | 3,338,550 |
| 2023-04-13 | $21.38 | $21.41 | $20.70 | $20.76 | $20.68 | 2,854,100 |
| 2023-04-12 | $21.04 | $21.38 | $20.85 | $21.37 | $21.29 | 2,367,000 |
| 2023-04-11 | $20.96 | $21.49 | $20.94 | $21.04 | $20.96 | 3,063,400 |
| 2023-04-10 | $21.26 | $21.56 | $20.80 | $20.95 | $20.87 | 3,861,540 |
| 2023-04-07 | $21.77 | $21.85 | $21.34 | $21.40 | $21.32 | 2,903,700 |
| 2023-04-06 | $21.26 | $21.78 | $21.12 | $21.75 | $21.67 | 4,415,500 |
| 2023-04-05 | $21.29 | $21.29 | $21.29 | $21.29 | $21.21 | 0 |
| 2023-04-04 | $21.59 | $21.66 | $21.12 | $21.29 | $21.21 | 3,769,510 |
| 2023-04-03 | $21.22 | $21.61 | $21.22 | $21.58 | $21.50 | 4,203,600 |
| 2023-03-31 | $21.48 | $21.62 | $20.92 | $21.24 | $21.16 | 5,109,800 |
| 2023-03-30 | $21.26 | $22.20 | $21.11 | $21.62 | $21.54 | 7,371,150 |
| 2023-03-29 | $20.46 | $21.35 | $20.46 | $21.08 | $21.00 | 5,156,540 |
| 2023-03-28 | $20.97 | $21.08 | $20.43 | $20.45 | $20.38 | 2,994,600 |
| 2023-03-27 | $20.78 | $21.18 | $20.73 | $20.94 | $20.86 | 3,877,840 |
| 2023-03-24 | $20.89 | $20.90 | $20.45 | $20.82 | $20.74 | 3,792,220 |
| 2023-03-23 | $20.80 | $21.06 | $20.58 | $20.89 | $20.81 | 3,972,900 |
| 2023-03-22 | $20.30 | $20.98 | $20.30 | $20.77 | $20.69 | 4,231,500 |
| 2023-03-21 | $19.93 | $20.53 | $19.93 | $20.48 | $20.41 | 3,811,100 |
| 2023-03-20 | $20.24 | $20.55 | $19.98 | $20.01 | $19.94 | 3,934,500 |
| 2023-03-17 | $20.03 | $20.45 | $19.83 | $20.28 | $20.21 | 4,279,400 |
| 2023-03-16 | $20.08 | $20.40 | $19.89 | $20.00 | $19.93 | 4,522,270 |
| 2023-03-15 | $19.49 | $20.95 | $19.41 | $20.36 | $20.29 | 7,601,000 |
| 2023-03-14 | $19.00 | $19.77 | $18.71 | $19.60 | $19.53 | 6,404,900 |
| 2023-03-13 | $19.77 | $19.93 | $19.12 | $19.30 | $19.23 | 6,298,300 |
| 2023-03-10 | $20.31 | $20.49 | $18.97 | $20.03 | $19.96 | 8,898,980 |
| 2023-03-09 | $20.18 | $21.66 | $20.10 | $20.70 | $20.62 | 9,915,370 |
| 2023-03-08 | $20.82 | $20.91 | $19.73 | $20.09 | $20.02 | 9,825,890 |
| 2023-03-07 | $20.98 | $22.32 | $20.65 | $20.80 | $20.72 | 11,701,250 |
| 2023-03-06 | $19.80 | $20.34 | $19.60 | $20.25 | $20.18 | 3,390,240 |
| 2023-03-03 | $19.76 | $20.15 | $19.51 | $19.67 | $19.60 | 2,031,460 |
| 2023-03-02 | $19.70 | $20.10 | $19.62 | $19.70 | $19.63 | 2,146,070 |
| 2023-03-01 | $19.65 | $19.83 | $19.55 | $19.74 | $19.67 | 2,031,540 |
| 2023-02-28 | $19.52 | $19.73 | $19.28 | $19.72 | $19.65 | 2,169,300 |
| 2023-02-27 | $19.78 | $19.97 | $19.34 | $19.49 | $19.42 | 2,284,700 |
| 2023-02-24 | $20.09 | $20.25 | $19.71 | $19.82 | $19.75 | 1,789,700 |
| 2023-02-23 | $20.46 | $20.46 | $19.90 | $19.99 | $19.92 | 1,827,260 |
| 2023-02-22 | $19.98 | $20.70 | $19.98 | $20.26 | $20.19 | 2,140,700 |
| 2023-02-21 | $20.08 | $20.50 | $20.00 | $20.20 | $20.13 | 2,771,100 |
| 2023-02-20 | $19.81 | $20.15 | $19.60 | $20.00 | $19.93 | 2,902,900 |
| 2023-02-17 | $19.87 | $20.38 | $19.87 | $19.96 | $19.89 | 3,223,800 |
| 2023-02-16 | $20.96 | $21.20 | $19.96 | $20.18 | $20.11 | 5,581,700 |
| 2023-02-15 | $20.02 | $21.05 | $19.90 | $21.00 | $20.92 | 6,776,830 |
| 2023-02-14 | $20.54 | $21.25 | $20.06 | $20.34 | $20.27 | 7,849,970 |
| 2023-02-13 | $20.10 | $20.64 | $20.05 | $20.54 | $20.46 | 4,077,790 |
| 2023-02-10 | $20.00 | $20.55 | $19.87 | $20.05 | $19.98 | 3,758,200 |
| 2023-02-09 | $19.90 | $20.08 | $19.42 | $19.98 | $19.91 | 3,560,270 |
| 2023-02-08 | $19.57 | $20.39 | $19.57 | $20.00 | $19.93 | 3,807,450 |
| 2023-02-07 | $19.39 | $19.72 | $19.24 | $19.71 | $19.64 | 2,743,000 |
| 2023-02-06 | $19.28 | $19.61 | $19.18 | $19.41 | $19.34 | 2,402,630 |
| 2023-02-03 | $19.28 | $19.57 | $19.00 | $19.37 | $19.37 | 2,373,600 |
| 2023-02-02 | $19.20 | $19.53 | $19.09 | $19.30 | $19.30 | 3,084,500 |
| 2023-02-01 | $19.13 | $19.27 | $18.91 | $19.16 | $19.16 | 3,706,570 |
| 2023-01-31 | $18.31 | $19.27 | $18.31 | $19.16 | $19.16 | 5,610,890 |
| 2023-01-30 | $17.96 | $18.89 | $17.91 | $18.37 | $18.37 | 3,376,570 |
| 2023-01-20 | $17.73 | $17.89 | $17.61 | $17.82 | $17.82 | 1,526,200 |
| 2023-01-19 | $17.70 | $17.75 | $17.49 | $17.73 | $17.73 | 1,347,800 |
| 2023-01-18 | $17.30 | $17.80 | $17.30 | $17.70 | $17.70 | 2,536,000 |
| 2023-01-17 | $17.29 | $17.49 | $17.20 | $17.38 | $17.38 | 1,420,950 |
| 2023-01-16 | $17.06 | $17.32 | $16.99 | $17.24 | $17.24 | 1,233,560 |
| 2023-01-13 | $17.20 | $17.37 | $16.95 | $17.07 | $17.07 | 1,167,780 |
| 2023-01-12 | $17.19 | $17.31 | $16.92 | $17.19 | $17.19 | 1,441,830 |
| 2023-01-11 | $17.36 | $17.56 | $17.01 | $17.08 | $17.08 | 1,767,700 |
| 2023-01-10 | $17.24 | $17.54 | $17.20 | $17.36 | $17.36 | 2,161,400 |
| 2023-01-09 | $17.25 | $17.45 | $17.10 | $17.21 | $17.21 | 2,046,300 |
| 2023-01-06 | $16.71 | $17.49 | $16.70 | $17.11 | $17.11 | 3,062,380 |
| 2023-01-05 | $16.64 | $16.80 | $16.38 | $16.73 | $16.73 | 1,730,960 |
| 2023-01-04 | $16.47 | $16.77 | $16.36 | $16.64 | $16.64 | 1,667,070 |
| 2023-01-03 | $15.96 | $16.53 | $15.85 | $16.47 | $16.47 | 1,774,230 |
| 2023-01-02 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2022-12-30 | $15.78 | $16.02 | $15.72 | $15.83 | $15.83 | 1,084,230 |
| 2022-12-29 | $16.18 | $16.18 | $15.74 | $15.76 | $15.76 | 1,237,250 |
| 2022-12-28 | $16.40 | $16.51 | $16.00 | $16.05 | $16.05 | 1,190,500 |
| 2022-12-27 | $16.40 | $16.58 | $16.15 | $16.40 | $16.40 | 1,441,500 |
| 2022-12-26 | $15.85 | $16.42 | $15.85 | $16.40 | $16.40 | 1,513,790 |
| 2022-12-23 | $15.86 | $16.12 | $15.68 | $15.83 | $15.83 | 1,262,700 |
| 2022-12-22 | $16.38 | $16.60 | $15.95 | $16.05 | $16.05 | 1,411,200 |
| 2022-12-21 | $16.66 | $16.74 | $16.20 | $16.25 | $16.25 | 1,482,030 |
| 2022-12-20 | $16.58 | $16.90 | $16.40 | $16.66 | $16.66 | 1,745,330 |
| 2022-12-19 | $16.98 | $17.17 | $16.52 | $16.69 | $16.69 | 1,675,660 |
| 2022-12-16 | $17.26 | $17.49 | $16.90 | $16.97 | $16.97 | 2,332,970 |
| 2022-12-15 | $16.78 | $17.68 | $16.70 | $17.43 | $17.43 | 3,875,700 |
| 2022-12-14 | $16.99 | $17.24 | $16.69 | $16.74 | $16.74 | 2,192,320 |
| 2022-12-13 | $17.21 | $17.21 | $16.69 | $16.70 | $16.70 | 1,973,310 |
| 2022-12-12 | $16.97 | $17.19 | $16.71 | $16.94 | $16.94 | 1,803,770 |
| 2022-12-09 | $16.96 | $17.18 | $16.88 | $17.04 | $17.04 | 1,172,740 |
| 2022-12-08 | $17.35 | $17.35 | $16.93 | $16.96 | $16.96 | 1,798,500 |
| 2022-12-07 | $17.49 | $17.53 | $17.12 | $17.32 | $17.32 | 1,868,500 |
| 2022-12-06 | $17.53 | $17.80 | $17.38 | $17.50 | $17.50 | 1,843,900 |
| 2022-12-05 | $17.68 | $17.82 | $17.50 | $17.67 | $17.67 | 2,354,130 |
| 2022-12-01 | $17.16 | $17.70 | $17.16 | $17.41 | $17.41 | 2,551,890 |
| 2022-11-30 | $17.30 | $17.47 | $16.96 | $17.16 | $17.16 | 2,394,760 |
| 2022-11-29 | $16.80 | $17.36 | $16.80 | $17.27 | $17.27 | 2,472,100 |
| 2022-11-28 | $17.31 | $17.31 | $16.73 | $16.93 | $16.93 | 3,139,770 |
| 2022-11-25 | $18.70 | $18.76 | $17.48 | $17.53 | $17.53 | 6,479,090 |
| 2022-11-24 | $18.46 | $19.40 | $17.67 | $18.85 | $18.85 | 5,823,780 |
| 2022-11-23 | $18.31 | $18.33 | $17.45 | $18.04 | $18.04 | 3,298,470 |
| 2022-11-22 | $19.48 | $19.48 | $18.27 | $18.33 | $18.33 | 4,279,740 |
| 2022-11-21 | $18.60 | $19.40 | $18.22 | $19.38 | $19.38 | 4,377,130 |
| 2022-11-18 | $18.88 | $19.23 | $18.56 | $18.61 | $18.61 | 2,217,200 |
| 2022-11-17 | $18.92 | $18.99 | $18.51 | $18.88 | $18.88 | 1,772,300 |
| 2022-11-16 | $19.05 | $19.32 | $18.76 | $18.93 | $18.93 | 2,607,400 |
| 2022-11-15 | $17.90 | $19.14 | $17.90 | $19.02 | $19.02 | 3,532,630 |
| 2022-11-14 | $18.46 | $18.46 | $17.76 | $17.89 | $17.89 | 1,997,870 |
| 2022-11-11 | $18.68 | $18.99 | $18.10 | $18.11 | $18.11 | 2,510,050 |
| 2022-11-10 | $18.70 | $18.98 | $18.28 | $18.34 | $18.34 | 1,952,800 |
| 2022-11-09 | $19.18 | $19.18 | $18.65 | $18.79 | $18.79 | 2,197,820 |
| 2022-11-08 | $19.40 | $19.46 | $18.83 | $19.00 | $19.00 | 2,374,020 |
| 2022-11-07 | $19.18 | $19.66 | $19.03 | $19.28 | $19.28 | 2,877,500 |
| 2022-11-04 | $18.94 | $19.70 | $18.82 | $19.36 | $19.36 | 3,970,070 |
| 2022-11-03 | $18.69 | $18.94 | $18.52 | $18.87 | $18.87 | 2,551,200 |
| 2022-11-02 | $18.87 | $18.97 | $18.59 | $18.77 | $18.77 | 2,136,470 |
| 2022-11-01 | $18.31 | $18.88 | $18.19 | $18.70 | $18.70 | 2,405,300 |
| 2022-10-31 | $17.75 | $18.46 | $17.75 | $18.24 | $18.24 | 2,705,690 |
| 2022-10-28 | $18.76 | $19.16 | $17.74 | $17.75 | $17.75 | 3,312,380 |
| 2022-10-27 | $18.82 | $19.32 | $18.76 | $18.76 | $18.76 | 2,722,500 |
| 2022-10-26 | $18.38 | $19.22 | $18.18 | $18.85 | $18.85 | 3,712,630 |
| 2022-10-25 | $18.13 | $18.50 | $17.68 | $18.20 | $18.20 | 2,965,490 |
| 2022-10-24 | $18.28 | $18.68 | $17.92 | $17.99 | $17.99 | 3,302,330 |
| 2022-10-21 | $18.05 | $18.26 | $17.74 | $18.06 | $18.06 | 2,057,790 |
| 2022-10-20 | $17.83 | $18.47 | $17.30 | $18.09 | $18.09 | 3,637,050 |
| 2022-10-19 | $17.97 | $18.36 | $17.74 | $17.93 | $17.93 | 3,183,600 |
| 2022-10-18 | $17.82 | $18.24 | $17.42 | $17.96 | $17.96 | 3,735,050 |
| 2022-10-17 | $17.09 | $17.78 | $16.96 | $17.72 | $17.72 | 3,326,660 |
| 2022-10-14 | $16.68 | $17.33 | $16.68 | $17.17 | $17.17 | 3,820,530 |
| 2022-10-13 | $16.41 | $16.81 | $16.27 | $16.57 | $16.57 | 3,655,320 |
| 2022-10-12 | $15.87 | $16.53 | $15.51 | $16.51 | $16.51 | 3,545,510 |
| 2022-10-11 | $16.11 | $16.15 | $15.64 | $15.84 | $15.84 | 2,828,540 |
| 2022-10-10 | $17.16 | $17.22 | $15.90 | $16.12 | $16.12 | 3,119,230 |
| 2022-09-30 | $18.18 | $18.25 | $17.02 | $17.03 | $17.03 | 3,329,590 |
| 2022-09-29 | $18.53 | $18.63 | $17.69 | $18.04 | $18.04 | 3,960,180 |
| 2022-09-28 | $19.88 | $19.90 | $18.38 | $18.52 | $18.52 | 5,498,460 |
| 2022-09-27 | $19.90 | $20.38 | $19.53 | $19.92 | $19.92 | 6,428,190 |
| 2022-09-26 | $20.25 | $20.80 | $19.91 | $20.40 | $20.40 | 6,385,580 |
| 2022-09-23 | $20.93 | $21.25 | $19.88 | $20.25 | $20.25 | 6,654,470 |
| 2022-09-22 | $20.46 | $21.49 | $19.97 | $20.92 | $20.92 | 11,628,070 |
| 2022-09-21 | $17.50 | $21.13 | $17.35 | $21.13 | $21.13 | 10,234,990 |
| 2022-09-20 | $17.20 | $17.70 | $17.20 | $17.61 | $17.61 | 2,085,200 |
| 2022-09-19 | $17.92 | $17.94 | $16.94 | $17.02 | $17.02 | 2,641,020 |
| 2022-09-16 | $17.48 | $18.18 | $17.48 | $17.56 | $17.56 | 2,903,930 |
| 2022-09-15 | $18.66 | $18.79 | $17.30 | $17.54 | $17.54 | 4,882,740 |
| 2022-09-14 | $18.99 | $19.21 | $18.32 | $18.71 | $18.71 | 3,731,200 |
| 2022-09-13 | $19.80 | $20.19 | $19.30 | $19.48 | $19.48 | 2,888,770 |
| 2022-09-12 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2022-09-09 | $20.60 | $20.88 | $19.71 | $19.78 | $19.78 | 3,866,000 |
| 2022-09-08 | $21.25 | $21.36 | $20.46 | $20.55 | $20.55 | 5,202,700 |
| 2022-09-07 | $19.88 | $22.10 | $19.66 | $21.25 | $21.25 | 9,406,160 |
| 2022-09-06 | $20.03 | $20.38 | $19.33 | $19.94 | $19.94 | 4,033,900 |
| 2022-09-05 | $20.80 | $20.80 | $19.70 | $19.78 | $19.78 | 4,691,410 |
| 2022-09-02 | $18.51 | $21.55 | $18.50 | $20.83 | $20.83 | 7,755,880 |
| 2022-09-01 | $19.15 | $19.38 | $18.15 | $18.32 | $18.32 | 2,858,400 |
| 2022-08-31 | $20.47 | $20.80 | $19.02 | $19.20 | $19.20 | 3,337,780 |
| 2022-08-30 | $20.41 | $21.18 | $20.09 | $20.34 | $20.34 | 3,976,100 |
| 2022-08-29 | $19.34 | $20.64 | $19.25 | $20.38 | $20.38 | 3,195,170 |
| 2022-08-26 | $20.41 | $20.80 | $19.93 | $20.11 | $20.11 | 3,638,700 |
| 2022-08-25 | $20.55 | $21.28 | $20.20 | $20.44 | $20.44 | 4,156,800 |
| 2022-08-24 | $21.88 | $22.00 | $20.40 | $20.52 | $20.52 | 5,023,200 |
| 2022-08-23 | $21.33 | $22.16 | $21.09 | $21.88 | $21.88 | 4,371,670 |
| 2022-08-22 | $21.62 | $22.30 | $21.01 | $21.37 | $21.37 | 5,669,300 |
| 2022-08-19 | $22.18 | $22.90 | $21.58 | $21.63 | $21.63 | 8,716,300 |
| 2022-08-18 | $21.12 | $22.15 | $21.12 | $22.04 | $22.04 | 6,119,600 |
| 2022-08-17 | $22.25 | $22.70 | $21.50 | $21.60 | $21.60 | 9,098,200 |
| 2022-08-16 | $21.56 | $22.18 | $21.08 | $22.11 | $22.11 | 7,162,160 |
| 2022-08-15 | $21.45 | $21.69 | $20.84 | $21.61 | $21.61 | 4,428,120 |
| 2022-08-12 | $21.69 | $22.20 | $21.33 | $21.40 | $21.40 | 8,464,900 |
| 2022-08-11 | $21.75 | $22.46 | $21.41 | $21.93 | $21.93 | 11,988,240 |
| 2022-08-10 | $20.94 | $22.20 | $20.41 | $21.12 | $21.12 | 10,557,370 |
| 2022-08-09 | $20.14 | $21.18 | $19.96 | $20.94 | $20.94 | 7,892,300 |
| 2022-08-08 | $19.80 | $20.56 | $19.38 | $20.33 | $20.33 | 6,009,770 |
| 2022-08-05 | $18.84 | $19.98 | $18.84 | $19.82 | $19.82 | 6,144,970 |
| 2022-08-04 | $18.63 | $19.16 | $18.63 | $18.99 | $18.99 | 4,337,650 |
| 2022-08-03 | $19.50 | $19.78 | $18.40 | $18.54 | $18.54 | 6,300,390 |
| 2022-08-02 | $19.88 | $19.96 | $18.96 | $19.19 | $19.19 | 6,213,440 |
| 2022-08-01 | $19.41 | $20.48 | $19.12 | $20.15 | $20.15 | 6,664,640 |
| 2022-07-29 | $20.23 | $20.27 | $19.52 | $19.70 | $19.70 | 7,734,940 |
| 2022-07-28 | $20.08 | $20.47 | $19.67 | $20.22 | $20.22 | 10,192,320 |
| 2022-07-27 | $19.00 | $21.00 | $18.88 | $20.00 | $20.00 | 16,001,480 |
| 2022-07-26 | $17.36 | $19.50 | $16.85 | $19.50 | $19.50 | 11,940,800 |
| 2022-07-25 | $18.16 | $18.90 | $17.35 | $17.71 | $17.71 | 5,592,780 |
| 2022-07-22 | $17.90 | $18.70 | $17.84 | $18.40 | $18.40 | 6,468,600 |
| 2022-07-21 | $17.36 | $18.26 | $17.21 | $18.02 | $18.02 | 4,547,400 |
| 2022-07-20 | $17.30 | $17.37 | $17.14 | $17.36 | $17.36 | 1,561,800 |
| 2022-07-19 | $17.10 | $17.35 | $17.01 | $17.30 | $17.30 | 1,762,600 |
| 2022-07-18 | $16.78 | $17.21 | $16.78 | $17.07 | $17.07 | 2,271,050 |
| 2022-07-15 | $17.03 | $17.17 | $16.64 | $16.65 | $16.65 | 1,773,920 |
| 2022-07-14 | $16.87 | $17.33 | $16.87 | $17.18 | $17.18 | 1,832,520 |
| 2022-07-13 | $16.74 | $17.02 | $16.47 | $16.94 | $16.94 | 1,536,300 |
| 2022-07-12 | $17.36 | $17.39 | $16.46 | $16.60 | $16.60 | 2,312,900 |
| 2022-07-11 | $17.60 | $17.68 | $16.99 | $17.30 | $17.30 | 1,990,300 |
| 2022-07-08 | $17.49 | $17.83 | $17.45 | $17.68 | $17.68 | 2,280,890 |
| 2022-07-07 | $17.24 | $17.54 | $17.08 | $17.43 | $17.43 | 2,061,030 |
| 2022-07-06 | $17.14 | $17.49 | $17.01 | $17.35 | $17.35 | 2,440,700 |
| 2022-07-05 | $17.70 | $17.81 | $17.07 | $17.30 | $17.30 | 3,007,300 |
| 2022-07-04 | $18.00 | $18.08 | $17.52 | $17.83 | $17.83 | 3,755,300 |
| 2022-07-01 | $18.50 | $19.33 | $18.00 | $18.36 | $18.36 | 4,934,600 |
| 2022-06-30 | $18.36 | $18.58 | $18.00 | $18.11 | $18.11 | 4,050,730 |
| 2022-06-29 | $18.85 | $19.15 | $18.10 | $18.34 | $18.34 | 5,592,200 |
| 2022-06-28 | $18.55 | $19.78 | $18.03 | $18.85 | $18.85 | 10,509,550 |
| 2022-06-27 | $17.08 | $18.89 | $17.08 | $18.83 | $18.83 | 9,150,420 |
| 2022-06-24 | $17.40 | $17.80 | $16.89 | $17.07 | $17.07 | 2,659,600 |
| 2022-06-23 | $16.67 | $17.10 | $16.62 | $17.10 | $17.10 | 1,883,700 |
| 2022-06-22 | $17.17 | $17.22 | $16.72 | $16.80 | $16.80 | 2,464,700 |
| 2022-06-21 | $16.95 | $17.63 | $16.75 | $17.15 | $17.15 | 3,374,000 |
| 2022-06-20 | $16.68 | $17.04 | $16.68 | $16.89 | $16.89 | 1,941,470 |
| 2022-06-17 | $17.08 | $17.11 | $16.61 | $16.81 | $16.81 | 3,575,800 |
| 2022-06-16 | $16.58 | $17.58 | $16.25 | $17.19 | $17.19 | 6,148,100 |
| 2022-06-15 | $15.95 | $16.51 | $15.76 | $16.24 | $16.24 | 2,056,300 |
| 2022-06-14 | $16.15 | $16.18 | $15.42 | $15.95 | $15.95 | 1,660,600 |
| 2022-06-13 | $15.89 | $16.16 | $15.62 | $16.15 | $16.15 | 1,313,100 |
| 2022-06-10 | $15.65 | $16.05 | $15.43 | $15.91 | $15.91 | 1,337,100 |
| 2022-06-09 | $16.30 | $16.36 | $15.65 | $15.71 | $15.71 | 1,885,200 |
| 2022-06-08 | $15.92 | $16.98 | $15.92 | $16.43 | $16.43 | 3,300,580 |
| 2022-06-07 | $17.35 | $17.42 | $16.02 | $16.13 | $16.13 | 4,278,600 |
| 2022-06-06 | $15.98 | $16.50 | $15.85 | $16.50 | $16.50 | 1,890,400 |
| 2022-06-02 | $15.39 | $16.01 | $15.25 | $15.98 | $15.98 | 1,732,000 |
| 2022-06-01 | $15.25 | $15.69 | $15.09 | $15.49 | $15.49 | 1,684,200 |
| 2022-05-31 | $14.90 | $15.33 | $14.43 | $15.23 | $15.23 | 1,486,400 |
| 2022-05-30 | $14.88 | $15.14 | $14.65 | $14.83 | $14.83 | 1,664,000 |
| 2022-05-27 | $15.30 | $15.32 | $14.83 | $15.00 | $14.99 | 777,200 |
| 2022-05-26 | $15.21 | $15.25 | $14.77 | $15.13 | $15.12 | 1,000,300 |
| 2022-05-25 | $15.00 | $15.30 | $14.95 | $15.21 | $15.20 | 1,167,100 |
| 2022-05-24 | $15.99 | $16.17 | $15.01 | $15.07 | $15.06 | 1,413,600 |
| 2022-05-23 | $15.74 | $15.85 | $15.57 | $15.79 | $15.78 | 1,078,600 |
| 2022-05-20 | $15.97 | $16.56 | $15.59 | $15.72 | $15.71 | 2,009,900 |
| 2022-05-19 | $15.20 | $15.98 | $15.09 | $15.97 | $15.96 | 1,585,740 |
| 2022-05-18 | $15.50 | $15.68 | $15.41 | $15.49 | $15.48 | 1,216,900 |
| 2022-05-17 | $15.30 | $15.54 | $15.00 | $15.41 | $15.40 | 1,633,140 |
| 2022-05-16 | $16.07 | $16.29 | $15.28 | $15.41 | $15.40 | 3,631,240 |
| 2022-05-13 | $15.88 | $16.89 | $15.36 | $16.22 | $16.21 | 4,920,900 |
| 2022-05-12 | $15.06 | $15.55 | $14.95 | $15.53 | $15.52 | 1,686,700 |
| 2022-05-11 | $14.67 | $15.58 | $14.67 | $15.03 | $15.02 | 2,185,900 |
| 2022-05-10 | $14.21 | $14.78 | $14.17 | $14.66 | $14.65 | 1,322,510 |
| 2022-05-09 | $14.09 | $14.52 | $13.96 | $14.40 | $14.39 | 1,156,840 |
| 2022-05-06 | $13.68 | $14.19 | $13.57 | $13.98 | $13.97 | 1,145,300 |
| 2022-05-05 | $13.84 | $14.06 | $13.38 | $13.99 | $13.98 | 1,123,200 |
| 2022-05-04 | $13.70 | $13.70 | $13.70 | $13.70 | $13.69 | 0 |
| 2022-05-03 | $13.70 | $13.70 | $13.70 | $13.70 | $13.69 | 0 |
| 2022-04-29 | $13.12 | $13.88 | $13.12 | $13.70 | $13.69 | 1,389,900 |
| 2022-04-28 | $13.60 | $13.60 | $12.90 | $13.12 | $13.11 | 1,254,600 |
| 2022-04-27 | $12.50 | $13.50 | $11.95 | $13.38 | $13.37 | 1,940,900 |
| 2022-04-26 | $13.20 | $13.58 | $12.72 | $12.77 | $12.76 | 2,139,190 |
| 2022-04-25 | $14.40 | $14.40 | $13.13 | $13.13 | $13.12 | 2,466,600 |
| 2022-04-22 | $15.19 | $15.27 | $14.58 | $14.69 | $14.68 | 1,690,220 |
| 2022-04-21 | $16.06 | $16.19 | $15.30 | $15.35 | $15.34 | 869,700 |
| 2022-04-20 | $16.20 | $16.63 | $15.95 | $16.11 | $16.10 | 890,300 |
| 2022-04-19 | $15.98 | $16.22 | $15.95 | $16.20 | $16.19 | 449,300 |
| 2022-04-18 | $15.64 | $16.09 | $15.26 | $16.01 | $16.00 | 675,200 |
| 2022-04-15 | $16.24 | $16.24 | $15.51 | $15.66 | $15.65 | 935,500 |
| 2022-04-14 | $16.23 | $16.44 | $16.17 | $16.26 | $16.25 | 499,600 |
| 2022-04-13 | $16.43 | $16.43 | $16.01 | $16.08 | $16.07 | 593,400 |
| 2022-04-12 | $16.23 | $16.45 | $16.10 | $16.43 | $16.42 | 608,160 |
| 2022-04-11 | $16.94 | $16.94 | $15.97 | $16.18 | $16.17 | 1,116,940 |
| 2022-04-08 | $17.25 | $17.25 | $16.62 | $16.93 | $16.92 | 1,054,870 |
| 2022-04-07 | $17.91 | $17.93 | $17.22 | $17.24 | $17.23 | 1,401,350 |
| 2022-04-06 | $18.65 | $19.08 | $18.05 | $18.11 | $18.10 | 1,946,520 |
| 2022-04-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.93 | 0 |
| 2022-04-04 | $17.94 | $17.94 | $17.94 | $17.94 | $17.93 | 0 |
| 2022-04-01 | $17.86 | $17.95 | $17.55 | $17.94 | $17.93 | 798,600 |
| 2022-03-31 | $18.01 | $18.32 | $17.85 | $17.88 | $17.87 | 618,800 |
| 2022-03-30 | $18.01 | $18.17 | $17.92 | $18.10 | $18.09 | 599,200 |
| 2022-03-29 | $18.26 | $18.29 | $17.77 | $17.84 | $17.83 | 738,000 |
| 2022-03-28 | $18.30 | $18.45 | $18.01 | $18.13 | $18.12 | 653,240 |
| 2022-03-25 | $18.52 | $18.70 | $18.42 | $18.47 | $18.46 | 637,320 |
| 2022-03-24 | $18.63 | $18.74 | $18.28 | $18.42 | $18.41 | 769,700 |
| 2022-03-23 | $19.01 | $19.01 | $18.57 | $18.74 | $18.73 | 913,150 |
| 2022-03-22 | $18.96 | $19.58 | $18.68 | $19.02 | $19.01 | 1,683,300 |
| 2022-03-21 | $18.79 | $19.15 | $18.60 | $18.96 | $18.95 | 882,800 |
| 2022-03-18 | $18.50 | $18.91 | $18.45 | $18.74 | $18.73 | 706,300 |
| 2022-03-17 | $18.60 | $19.00 | $18.57 | $18.58 | $18.57 | 1,017,700 |
| 2022-03-16 | $18.20 | $18.47 | $17.54 | $18.42 | $18.41 | 1,626,300 |
| 2022-03-15 | $18.92 | $19.00 | $17.78 | $17.80 | $17.79 | 1,451,580 |
| 2022-03-14 | $19.44 | $19.44 | $18.90 | $18.90 | $18.89 | 975,900 |
| 2022-03-10 | $19.68 | $19.99 | $19.10 | $19.20 | $19.19 | 1,499,380 |
| 2022-03-09 | $19.94 | $20.35 | $18.51 | $19.30 | $19.29 | 1,987,660 |
| 2022-03-08 | $20.57 | $20.57 | $19.75 | $19.96 | $19.95 | 1,275,390 |
| 2022-03-07 | $20.79 | $21.07 | $20.33 | $20.37 | $20.36 | 1,145,900 |
| 2022-03-04 | $21.04 | $21.46 | $20.85 | $20.91 | $20.90 | 1,395,000 |
| 2022-03-03 | $21.44 | $21.48 | $20.93 | $21.08 | $21.07 | 1,281,800 |
| 2022-03-02 | $21.32 | $21.44 | $21.03 | $21.44 | $21.43 | 1,065,800 |
| 2022-03-01 | $21.20 | $21.53 | $21.13 | $21.36 | $21.35 | 971,800 |
| 2022-02-28 | $21.73 | $21.87 | $20.85 | $21.21 | $21.20 | 1,678,360 |
| 2022-02-25 | $21.73 | $22.60 | $21.43 | $21.72 | $21.71 | 2,935,710 |
| 2022-02-24 | $21.50 | $23.10 | $21.35 | $21.92 | $21.91 | 6,256,600 |
| 2022-02-23 | $20.77 | $21.33 | $20.37 | $21.20 | $21.19 | 1,678,860 |
| 2022-02-22 | $20.68 | $20.69 | $20.27 | $20.60 | $20.59 | 991,900 |
| 2022-02-21 | $20.36 | $20.80 | $20.25 | $20.71 | $20.70 | 1,128,400 |
| 2022-02-18 | $20.37 | $20.50 | $20.21 | $20.38 | $20.37 | 740,200 |
| 2022-02-17 | $20.56 | $20.75 | $20.37 | $20.40 | $20.39 | 921,510 |
| 2022-02-16 | $20.34 | $20.76 | $20.30 | $20.59 | $20.58 | 869,300 |
| 2022-02-15 | $20.23 | $20.53 | $20.08 | $20.32 | $20.31 | 529,900 |
| 2022-02-14 | $20.10 | $20.48 | $19.82 | $20.23 | $20.22 | 624,100 |
| 2022-02-11 | $20.45 | $20.51 | $20.13 | $20.29 | $20.28 | 1,061,900 |
| 2022-02-10 | $20.78 | $21.24 | $20.48 | $20.51 | $20.50 | 1,528,860 |
| 2022-02-09 | $20.45 | $20.68 | $20.35 | $20.64 | $20.63 | 767,600 |
| 2022-02-08 | $20.59 | $20.59 | $20.12 | $20.47 | $20.46 | 783,000 |
| 2022-02-07 | $20.34 | $20.70 | $20.16 | $20.43 | $20.42 | 930,900 |
| 2022-02-04 | $20.10 | $20.10 | $20.10 | $20.10 | $20.09 | 0 |
| 2022-02-03 | $20.10 | $20.10 | $20.10 | $20.10 | $20.09 | 0 |
| 2022-02-02 | $20.10 | $20.10 | $20.10 | $20.10 | $20.09 | 0 |
| 2022-02-01 | $20.10 | $20.10 | $20.10 | $20.10 | $20.09 | 0 |
| 2022-01-28 | $19.70 | $20.33 | $19.63 | $20.10 | $20.09 | 1,382,500 |
| 2022-01-27 | $20.60 | $20.88 | $19.51 | $19.51 | $19.50 | 1,528,200 |
| 2022-01-26 | $19.85 | $20.49 | $19.85 | $20.37 | $20.36 | 1,648,050 |
| 2022-01-25 | $21.00 | $21.27 | $19.85 | $19.85 | $19.84 | 3,771,200 |
| 2022-01-24 | $21.42 | $21.75 | $21.25 | $21.60 | $21.59 | 879,900 |
| 2022-01-21 | $21.98 | $22.00 | $21.41 | $21.69 | $21.68 | 782,400 |
| 2022-01-20 | $22.60 | $22.70 | $21.50 | $21.66 | $21.65 | 2,521,700 |
| 2022-01-19 | $22.60 | $22.89 | $22.41 | $22.65 | $22.63 | 1,019,260 |
| 2022-01-18 | $23.27 | $23.35 | $22.60 | $22.67 | $22.65 | 1,598,100 |
| 2022-01-17 | $22.33 | $23.30 | $22.21 | $23.27 | $23.25 | 2,317,300 |
| 2022-01-14 | $23.24 | $23.33 | $22.55 | $22.56 | $22.54 | 1,974,220 |
| 2022-01-13 | $23.35 | $23.46 | $23.14 | $23.23 | $23.21 | 1,227,700 |
| 2022-01-12 | $23.06 | $23.59 | $23.06 | $23.33 | $23.31 | 1,810,000 |
| 2022-01-11 | $22.91 | $23.30 | $22.91 | $23.05 | $23.03 | 1,581,130 |
| 2022-01-10 | $23.19 | $23.27 | $22.50 | $23.01 | $22.99 | 2,649,380 |
| 2022-01-07 | $23.02 | $23.88 | $22.85 | $23.37 | $23.35 | 3,428,360 |
| 2022-01-06 | $22.75 | $23.17 | $22.65 | $23.01 | $22.99 | 1,626,600 |
| 2022-01-05 | $23.30 | $23.38 | $22.65 | $22.90 | $22.88 | 2,470,200 |
| 2022-01-04 | $23.01 | $23.40 | $23.01 | $23.37 | $23.35 | 1,828,300 |
| 2022-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.98 | 0 |
| 2021-12-31 | $22.96 | $23.22 | $22.75 | $23.00 | $22.98 | 2,111,100 |
| 2021-12-30 | $22.85 | $23.34 | $22.71 | $22.98 | $22.96 | 1,804,790 |
| 2021-12-29 | $23.12 | $23.31 | $22.50 | $22.89 | $22.87 | 2,043,830 |
| 2021-12-28 | $22.99 | $23.34 | $22.98 | $23.26 | $23.24 | 1,535,130 |
| 2021-12-27 | $23.03 | $23.28 | $22.66 | $22.99 | $22.97 | 1,822,500 |
| 2021-12-24 | $24.03 | $24.33 | $23.01 | $23.08 | $23.06 | 3,868,830 |
| 2021-12-23 | $24.18 | $24.48 | $23.90 | $23.99 | $23.97 | 2,552,000 |
| 2021-12-22 | $24.50 | $24.66 | $24.20 | $24.26 | $24.24 | 2,452,100 |
| 2021-12-21 | $24.30 | $24.35 | $23.86 | $24.31 | $24.29 | 2,091,600 |
| 2021-12-20 | $24.70 | $24.70 | $23.92 | $23.97 | $23.95 | 2,491,200 |
| 2021-12-17 | $24.87 | $25.00 | $24.18 | $24.49 | $24.47 | 3,808,700 |
| 2021-12-16 | $25.20 | $25.75 | $24.60 | $24.87 | $24.85 | 4,801,600 |
| 2021-12-15 | $25.29 | $26.17 | $25.24 | $25.25 | $25.23 | 4,829,800 |
| 2021-12-14 | $25.14 | $25.88 | $25.09 | $25.33 | $25.31 | 3,868,300 |
| 2021-12-13 | $25.52 | $25.78 | $24.87 | $25.27 | $25.25 | 4,893,130 |
| 2021-12-07 | $26.42 | $26.68 | $24.50 | $24.57 | $24.55 | 10,852,620 |
| 2021-12-06 | $26.50 | $27.59 | $24.93 | $26.25 | $26.23 | 17,189,640 |
| 2021-12-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.53 | 10,740,910 |
| 2021-12-02 | $24.39 | $24.39 | $24.39 | $24.39 | $24.37 | 7,035,410 |
| 2021-12-01 | $26.28 | $26.30 | $25.10 | $25.37 | $25.35 | 5,820,500 |
| 2021-11-30 | $22.78 | $26.54 | $22.72 | $26.00 | $25.98 | 14,550,270 |
| 2021-11-29 | $23.06 | $23.53 | $22.71 | $22.80 | $22.78 | 3,053,800 |
| 2021-11-26 | $23.65 | $23.85 | $23.26 | $23.30 | $23.28 | 3,228,380 |
| 2021-11-25 | $24.10 | $24.18 | $23.65 | $23.76 | $23.74 | 3,510,300 |
| 2021-11-24 | $24.79 | $24.86 | $24.06 | $24.10 | $24.08 | 4,263,920 |
| 2021-11-23 | $23.73 | $25.00 | $23.67 | $24.75 | $24.73 | 6,960,500 |
| 2021-11-22 | $23.97 | $24.36 | $23.65 | $23.85 | $23.83 | 2,698,200 |
| 2021-11-19 | $22.85 | $24.16 | $22.85 | $23.92 | $23.90 | 3,976,630 |
| 2021-11-18 | $23.71 | $24.31 | $22.92 | $22.97 | $22.95 | 4,049,200 |
| 2021-11-17 | $23.77 | $23.80 | $23.28 | $23.58 | $23.56 | 2,757,500 |
| 2021-11-16 | $24.30 | $24.79 | $23.05 | $23.42 | $23.40 | 3,263,880 |
| 2021-11-15 | $24.36 | $24.60 | $24.14 | $24.33 | $24.31 | 2,536,230 |
| 2021-11-12 | $23.85 | $24.48 | $23.80 | $24.13 | $24.11 | 2,627,400 |
| 2021-11-11 | $23.59 | $24.20 | $23.53 | $24.03 | $24.01 | 3,203,100 |
| 2021-11-10 | $23.70 | $23.98 | $23.19 | $23.66 | $23.64 | 3,078,800 |
| 2021-11-09 | $23.81 | $24.26 | $23.31 | $23.79 | $23.77 | 2,951,750 |
| 2021-11-08 | $25.00 | $25.00 | $23.50 | $23.80 | $23.78 | 4,136,870 |
| 2021-11-05 | $24.20 | $24.20 | $24.20 | $24.20 | $24.18 | 8,595,580 |
| 2021-11-04 | $23.01 | $24.61 | $22.81 | $24.20 | $24.18 | 11,554,090 |
| 2021-11-03 | $22.77 | $23.22 | $22.62 | $23.00 | $22.98 | 2,754,740 |
| 2021-11-02 | $22.62 | $23.28 | $22.40 | $22.77 | $22.75 | 3,483,600 |
| 2021-11-01 | $21.15 | $23.00 | $21.15 | $22.62 | $22.60 | 3,370,210 |
| 2021-10-29 | $20.86 | $21.76 | $20.86 | $21.33 | $21.32 | 1,544,700 |
| 2021-10-28 | $21.00 | $21.20 | $20.36 | $20.63 | $20.62 | 1,076,140 |
| 2021-10-27 | $21.71 | $21.89 | $20.95 | $21.08 | $21.07 | 1,272,900 |
| 2021-10-26 | $21.20 | $22.08 | $21.09 | $21.71 | $21.70 | 1,383,050 |
| 2021-10-25 | $21.60 | $21.88 | $20.81 | $21.23 | $21.22 | 1,670,710 |
| 2021-10-22 | $21.99 | $22.42 | $21.58 | $21.60 | $21.59 | 2,267,500 |
| 2021-10-21 | $21.84 | $21.92 | $21.30 | $21.90 | $21.89 | 1,346,650 |
| 2021-10-20 | $22.16 | $22.22 | $21.57 | $21.66 | $21.65 | 1,449,950 |
| 2021-10-19 | $21.50 | $22.65 | $21.50 | $22.05 | $22.04 | 1,496,160 |
| 2021-10-18 | $22.96 | $23.19 | $22.37 | $22.66 | $22.64 | 1,138,740 |
| 2021-10-15 | $22.85 | $23.40 | $22.80 | $22.98 | $22.96 | 907,440 |
| 2021-10-14 | $22.69 | $23.28 | $22.50 | $22.85 | $22.83 | 951,140 |
| 2021-10-13 | $22.90 | $22.99 | $22.23 | $22.76 | $22.74 | 790,700 |
| 2021-10-12 | $23.32 | $23.32 | $22.15 | $22.56 | $22.54 | 1,410,180 |
| 2021-10-11 | $23.70 | $24.21 | $23.10 | $23.36 | $23.34 | 1,658,460 |
| 2021-09-30 | $22.76 | $22.92 | $22.30 | $22.76 | $22.74 | 987,070 |
| 2021-09-29 | $22.90 | $23.18 | $22.27 | $22.27 | $22.25 | 1,540,250 |
| 2021-09-28 | $21.84 | $24.68 | $21.84 | $23.38 | $23.36 | 2,981,640 |
| 2021-09-27 | $22.31 | $22.63 | $21.63 | $21.82 | $21.81 | 1,409,850 |
| 2021-09-24 | $23.03 | $23.10 | $22.08 | $22.26 | $22.25 | 1,827,400 |
| 2021-09-23 | $22.82 | $23.47 | $22.82 | $22.97 | $22.95 | 1,494,600 |
| 2021-09-22 | $22.77 | $23.07 | $22.57 | $22.82 | $22.80 | 1,141,800 |
| 2021-09-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.93 | 0 |
| 2021-09-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.93 | 0 |
| 2021-09-17 | $24.06 | $24.38 | $22.52 | $22.95 | $22.93 | 3,016,830 |
| 2021-09-16 | $25.22 | $25.45 | $23.88 | $23.90 | $23.88 | 2,085,800 |
| 2021-09-15 | $24.90 | $25.69 | $24.85 | $25.22 | $25.20 | 1,338,000 |
| 2021-09-14 | $25.20 | $25.34 | $24.80 | $24.98 | $24.96 | 1,530,310 |
| 2021-09-13 | $25.22 | $25.95 | $24.90 | $25.46 | $25.44 | 1,971,230 |
| 2021-09-09 | $26.32 | $26.45 | $24.90 | $24.92 | $24.90 | 3,076,700 |
| 2021-09-08 | $26.32 | $26.44 | $26.00 | $26.43 | $26.41 | 1,828,940 |
| 2021-09-07 | $26.99 | $27.00 | $26.22 | $26.32 | $26.30 | 2,838,500 |
| 2021-09-06 | $26.86 | $27.38 | $26.33 | $26.87 | $26.85 | 3,029,340 |
| 2021-09-03 | $25.92 | $27.47 | $25.50 | $26.80 | $26.78 | 4,954,820 |
| 2021-09-02 | $24.90 | $26.21 | $24.75 | $26.10 | $26.08 | 3,571,450 |
| 2021-09-01 | $25.55 | $25.55 | $24.50 | $25.00 | $24.98 | 2,097,760 |
| 2021-08-31 | $24.88 | $25.88 | $24.88 | $25.65 | $25.63 | 2,602,000 |
| 2021-08-30 | $24.60 | $25.38 | $24.60 | $24.87 | $24.85 | 2,148,300 |
| 2021-08-27 | $25.94 | $25.98 | $24.76 | $24.87 | $24.85 | 3,029,200 |
| 2021-08-26 | $26.00 | $26.53 | $25.25 | $25.28 | $25.26 | 4,000,450 |
| 2021-08-25 | $26.95 | $27.16 | $26.21 | $26.29 | $26.27 | 5,457,130 |
| 2021-08-24 | $27.60 | $30.50 | $26.80 | $27.75 | $27.73 | 9,520,250 |
| 2021-08-23 | $25.42 | $27.12 | $25.20 | $26.69 | $26.67 | 5,576,520 |
| 2021-08-20 | $24.70 | $25.25 | $24.42 | $25.20 | $25.18 | 2,423,040 |
| 2021-08-19 | $25.26 | $25.60 | $24.92 | $25.01 | $24.99 | 2,832,480 |
| 2021-08-18 | $24.99 | $25.72 | $24.66 | $25.18 | $25.16 | 3,828,560 |
| 2021-08-17 | $26.58 | $26.58 | $25.40 | $25.46 | $25.44 | 3,598,400 |
| 2021-08-16 | $26.26 | $26.93 | $25.88 | $26.83 | $26.81 | 3,294,570 |
| 2021-08-13 | $28.00 | $28.00 | $26.40 | $26.43 | $26.41 | 6,034,910 |
| 2021-08-12 | $28.55 | $28.56 | $27.80 | $27.95 | $27.93 | 4,804,030 |
| 2021-08-11 | $27.64 | $28.80 | $27.64 | $28.56 | $28.54 | 6,844,800 |
| 2021-08-10 | $28.08 | $28.48 | $27.36 | $27.84 | $27.82 | 5,386,680 |
| 2021-08-09 | $27.94 | $28.63 | $27.06 | $28.36 | $28.34 | 5,312,490 |
| 2021-08-06 | $27.81 | $28.08 | $26.97 | $28.05 | $28.03 | 5,421,280 |
| 2021-08-05 | $28.86 | $29.20 | $27.43 | $27.69 | $27.67 | 8,014,350 |
| 2021-08-04 | $28.50 | $29.55 | $28.35 | $29.34 | $29.32 | 6,408,920 |
| 2021-08-03 | $30.28 | $31.35 | $29.15 | $29.20 | $29.18 | 8,584,270 |
| 2021-08-02 | $31.48 | $31.80 | $29.00 | $30.26 | $30.24 | 9,187,750 |
| 2021-07-30 | $30.00 | $31.36 | $29.20 | $31.00 | $30.98 | 11,830,500 |
| 2021-07-29 | $32.13 | $33.10 | $30.50 | $31.50 | $31.48 | 12,446,980 |
| 2021-07-28 | $30.16 | $33.50 | $29.95 | $31.19 | $31.17 | 12,956,320 |
| 2021-07-27 | $32.34 | $35.00 | $30.70 | $30.80 | $30.78 | 16,402,770 |
| 2021-07-26 | $29.10 | $34.00 | $28.45 | $33.30 | $33.28 | 21,727,880 |
| 2021-07-23 | $24.30 | $28.39 | $24.23 | $28.39 | $28.37 | 15,718,680 |
| 2021-07-22 | $22.30 | $23.66 | $22.04 | $23.66 | $23.64 | 3,359,410 |
| 2021-07-21 | $21.80 | $22.45 | $21.65 | $22.30 | $22.28 | 1,485,900 |
| 2021-07-20 | $22.22 | $22.45 | $21.60 | $21.73 | $21.72 | 1,197,800 |
| 2021-07-19 | $21.88 | $22.25 | $21.64 | $22.12 | $22.11 | 1,156,900 |
| 2021-07-16 | $22.07 | $22.53 | $21.93 | $22.08 | $22.07 | 1,477,110 |
| 2021-07-15 | $23.47 | $23.68 | $22.30 | $22.31 | $22.29 | 3,358,560 |
| 2021-07-14 | $24.28 | $25.18 | $23.87 | $24.02 | $24.00 | 2,173,800 |
| 2021-07-13 | $24.46 | $24.46 | $23.81 | $24.25 | $24.23 | 1,843,100 |
| 2021-07-12 | $24.62 | $24.65 | $24.02 | $24.33 | $24.31 | 2,315,790 |
| 2021-07-09 | $24.78 | $25.00 | $24.28 | $24.70 | $24.68 | 2,856,100 |
| 2021-07-08 | $24.28 | $25.22 | $24.10 | $24.99 | $24.97 | 4,038,260 |
| 2021-07-07 | $23.30 | $24.88 | $23.01 | $24.55 | $24.53 | 4,198,480 |
| 2021-07-06 | $23.70 | $23.80 | $23.09 | $23.42 | $23.40 | 1,565,760 |
| 2021-07-05 | $22.85 | $23.68 | $22.81 | $23.65 | $23.63 | 1,804,880 |
| 2021-07-01 | $23.70 | $24.55 | $22.80 | $22.86 | $22.84 | 2,088,880 |
| 2021-06-30 | $22.73 | $23.55 | $22.57 | $23.27 | $23.25 | 1,388,310 |
| 2021-06-29 | $23.40 | $23.59 | $22.70 | $22.73 | $22.71 | 1,380,330 |
| 2021-06-28 | $23.00 | $23.97 | $22.51 | $23.46 | $23.44 | 2,140,470 |
| 2021-06-25 | $23.81 | $23.90 | $22.80 | $22.89 | $22.87 | 1,957,360 |
| 2021-06-24 | $23.90 | $24.48 | $23.40 | $23.55 | $23.53 | 2,497,690 |
| 2021-06-23 | $22.92 | $24.99 | $22.73 | $24.07 | $24.05 | 3,719,040 |
| 2021-06-22 | $23.19 | $23.41 | $22.47 | $23.07 | $23.05 | 2,022,340 |
| 2021-06-21 | $23.00 | $23.45 | $22.80 | $23.39 | $23.37 | 2,365,060 |
| 2021-06-18 | $22.60 | $24.00 | $22.30 | $23.46 | $23.44 | 4,026,360 |
| 2021-06-17 | $21.80 | $22.60 | $21.45 | $22.60 | $22.58 | 1,984,700 |
| 2021-06-16 | $22.10 | $22.15 | $21.61 | $21.84 | $21.83 | 1,145,910 |
| 2021-06-15 | $21.39 | $22.40 | $21.26 | $22.13 | $22.12 | 2,359,360 |
| 2021-06-14 | $21.39 | $21.39 | $21.39 | $21.39 | $21.38 | 0 |
| 2021-06-11 | $21.52 | $21.79 | $21.26 | $21.39 | $21.38 | 1,018,340 |
| 2021-06-10 | $21.18 | $21.62 | $20.99 | $21.52 | $21.51 | 1,063,620 |
| 2021-06-09 | $21.31 | $21.58 | $21.07 | $21.17 | $21.16 | 650,030 |
| 2021-06-08 | $21.16 | $21.40 | $21.10 | $21.35 | $21.34 | 614,600 |
| 2021-06-07 | $20.81 | $21.35 | $20.81 | $21.17 | $21.16 | 594,580 |
| 2021-06-04 | $21.13 | $21.18 | $20.81 | $20.81 | $20.70 | 661,050 |
| 2021-06-03 | $21.10 | $21.36 | $21.02 | $21.08 | $20.97 | 614,440 |
| 2021-06-02 | $21.50 | $21.68 | $21.07 | $21.17 | $21.06 | 677,140 |
| 2021-06-01 | $21.38 | $21.66 | $21.34 | $21.45 | $21.33 | 557,590 |
| 2021-05-31 | $21.50 | $21.52 | $21.26 | $21.40 | $21.29 | 615,200 |
| 2021-05-28 | $21.85 | $21.85 | $21.32 | $21.46 | $21.34 | 668,140 |
| 2021-05-27 | $21.51 | $21.97 | $21.26 | $21.75 | $21.63 | 1,146,590 |
| 2021-05-26 | $20.95 | $21.70 | $20.80 | $21.60 | $21.48 | 1,033,040 |
| 2021-05-25 | $21.00 | $21.28 | $20.80 | $21.05 | $20.94 | 801,260 |
| 2021-05-24 | $20.68 | $20.87 | $20.45 | $20.75 | $20.64 | 401,320 |
| 2021-05-21 | $20.69 | $20.87 | $20.58 | $20.63 | $20.52 | 463,000 |
| 2021-05-20 | $20.48 | $20.70 | $20.25 | $20.62 | $20.51 | 343,800 |
| 2021-05-19 | $20.83 | $20.84 | $20.33 | $20.41 | $20.30 | 558,820 |
| 2021-05-18 | $20.98 | $21.18 | $20.75 | $20.84 | $20.73 | 441,400 |
| 2021-05-17 | $21.42 | $21.43 | $20.67 | $20.91 | $20.80 | 760,150 |
| 2021-05-14 | $21.12 | $21.45 | $20.80 | $21.43 | $21.31 | 1,052,300 |
| 2021-05-13 | $21.18 | $21.70 | $21.00 | $21.19 | $21.08 | 1,352,950 |
| 2021-05-12 | $20.84 | $20.90 | $20.55 | $20.82 | $20.71 | 637,600 |
| 2021-05-11 | $20.43 | $21.09 | $19.74 | $21.08 | $20.97 | 1,256,090 |
| 2021-05-10 | $20.43 | $20.57 | $20.07 | $20.20 | $20.09 | 627,530 |
| 2021-05-07 | $21.37 | $21.45 | $20.20 | $20.43 | $20.32 | 1,827,070 |
| 2021-05-06 | $21.45 | $21.80 | $21.32 | $21.38 | $21.27 | 608,600 |
| 2021-05-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.11 | 0 |
| 2021-05-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.11 | 0 |
| 2021-04-30 | $21.33 | $21.68 | $21.19 | $21.22 | $21.11 | 933,800 |
| 2021-04-29 | $22.42 | $22.49 | $21.13 | $21.20 | $21.09 | 1,295,760 |
| 2021-04-28 | $23.57 | $23.57 | $20.22 | $21.96 | $21.84 | 2,700,860 |
| 2021-04-27 | $23.15 | $24.33 | $23.15 | $24.11 | $23.98 | 1,597,840 |
| 2021-04-26 | $23.48 | $23.71 | $23.24 | $23.25 | $23.13 | 730,280 |
| 2021-04-23 | $23.43 | $23.50 | $23.10 | $23.28 | $23.15 | 744,670 |
| 2021-04-22 | $23.95 | $23.96 | $23.51 | $23.53 | $23.40 | 564,730 |
| 2021-04-21 | $23.74 | $23.87 | $23.47 | $23.81 | $23.68 | 749,000 |
| 2021-04-20 | $24.40 | $24.45 | $23.81 | $23.87 | $23.74 | 1,175,100 |
| 2021-04-19 | $24.17 | $24.75 | $24.00 | $24.57 | $24.44 | 1,585,290 |
| 2021-04-16 | $23.94 | $24.25 | $23.77 | $24.05 | $23.92 | 1,031,570 |
| 2021-04-15 | $24.18 | $24.63 | $23.82 | $23.95 | $23.82 | 1,277,320 |
| 2021-04-14 | $23.54 | $25.00 | $23.26 | $24.31 | $24.18 | 2,567,600 |
| 2021-04-13 | $22.90 | $23.78 | $22.90 | $23.23 | $23.11 | 832,370 |
| 2021-04-12 | $23.81 | $23.81 | $22.83 | $22.90 | $22.78 | 859,270 |
| 2021-04-09 | $23.87 | $23.93 | $23.32 | $23.46 | $23.33 | 837,400 |
| 2021-04-08 | $23.97 | $24.30 | $23.64 | $23.74 | $23.61 | 1,277,670 |
| 2021-04-07 | $23.88 | $24.86 | $23.88 | $24.08 | $23.95 | 2,086,300 |
| 2021-04-06 | $23.13 | $23.77 | $23.05 | $23.60 | $23.47 | 1,312,030 |
| 2021-04-05 | $23.13 | $23.13 | $23.13 | $23.13 | $23.01 | 0 |
| 2021-04-02 | $22.43 | $23.13 | $22.32 | $23.13 | $23.01 | 861,880 |
| 2021-04-01 | $22.12 | $22.57 | $22.12 | $22.43 | $22.31 | 476,000 |
| 2021-03-31 | $22.36 | $22.43 | $22.06 | $22.32 | $22.20 | 480,680 |
| 2021-03-30 | $23.19 | $23.24 | $22.11 | $22.28 | $22.16 | 1,058,100 |
| 2021-03-29 | $23.20 | $23.57 | $22.80 | $23.24 | $23.12 | 889,310 |
| 2021-03-26 | $23.23 | $23.60 | $23.13 | $23.20 | $23.08 | 824,470 |
| 2021-03-25 | $22.96 | $23.75 | $22.96 | $23.15 | $23.03 | 1,201,530 |
| 2021-03-24 | $22.90 | $23.39 | $22.90 | $22.94 | $22.82 | 920,010 |
| 2021-03-23 | $23.86 | $23.88 | $23.19 | $23.28 | $23.15 | 1,997,180 |
| 2021-03-22 | $22.51 | $23.41 | $22.38 | $23.15 | $23.03 | 1,122,360 |
| 2021-03-19 | $21.97 | $22.84 | $21.97 | $22.83 | $22.71 | 959,040 |
| 2021-03-18 | $23.01 | $23.92 | $22.70 | $22.76 | $22.64 | 1,967,900 |
| 2021-03-17 | $22.10 | $22.80 | $21.70 | $22.65 | $22.53 | 1,044,980 |
| 2021-03-16 | $21.51 | $21.87 | $21.51 | $21.81 | $21.69 | 536,180 |
| 2021-03-15 | $21.91 | $22.00 | $21.37 | $21.42 | $21.30 | 559,200 |
| 2021-03-12 | $22.27 | $22.50 | $21.90 | $21.98 | $21.86 | 468,950 |
| 2021-03-11 | $22.17 | $22.45 | $21.62 | $22.30 | $22.18 | 571,050 |
| 2021-03-10 | $22.33 | $23.00 | $21.81 | $21.86 | $21.74 | 741,280 |
| 2021-03-09 | $22.98 | $23.15 | $21.18 | $22.27 | $22.15 | 1,089,870 |
| 2021-03-08 | $23.52 | $23.80 | $22.90 | $22.98 | $22.86 | 1,051,480 |
| 2021-03-05 | $22.51 | $23.41 | $22.51 | $23.32 | $23.19 | 1,253,520 |
| 2021-03-04 | $22.62 | $23.27 | $22.50 | $22.81 | $22.69 | 1,087,370 |
| 2021-03-03 | $22.46 | $22.84 | $22.32 | $22.75 | $22.63 | 578,640 |
| 2021-03-02 | $22.99 | $23.29 | $22.30 | $22.62 | $22.50 | 756,490 |
| 2021-03-01 | $22.30 | $22.86 | $22.24 | $22.86 | $22.74 | 722,490 |
| 2021-02-26 | $22.20 | $22.50 | $21.81 | $22.17 | $22.05 | 576,810 |
| 2021-02-25 | $22.78 | $23.00 | $22.11 | $22.20 | $22.08 | 654,360 |
| 2021-02-24 | $22.60 | $23.05 | $22.50 | $22.69 | $22.57 | 791,600 |
| 2021-02-23 | $23.32 | $23.33 | $22.50 | $22.66 | $22.54 | 954,810 |
| 2021-02-22 | $23.47 | $23.98 | $23.11 | $23.32 | $23.19 | 1,380,300 |
| 2021-02-19 | $22.30 | $23.28 | $22.17 | $23.18 | $23.06 | 1,062,510 |
| 2021-02-18 | $22.25 | $22.60 | $22.02 | $22.28 | $22.16 | 928,730 |
| 2021-02-17 | $21.69 | $21.69 | $21.69 | $21.69 | $21.57 | 0 |
| 2021-02-16 | $21.69 | $21.69 | $21.69 | $21.69 | $21.57 | 0 |
| 2021-02-15 | $21.69 | $21.69 | $21.69 | $21.69 | $21.57 | 0 |
| 2021-02-12 | $21.69 | $21.69 | $21.69 | $21.69 | $21.57 | 0 |
| 2021-02-11 | $21.69 | $21.69 | $21.69 | $21.69 | $21.57 | 0 |
| 2021-02-10 | $21.05 | $22.00 | $21.05 | $21.69 | $21.57 | 714,800 |
| 2021-02-09 | $21.00 | $21.49 | $20.97 | $21.29 | $21.18 | 738,470 |
| 2021-02-08 | $20.95 | $21.51 | $20.87 | $21.00 | $20.89 | 903,630 |
| 2021-02-05 | $22.58 | $23.06 | $21.18 | $21.18 | $21.07 | 1,691,190 |
| 2021-02-04 | $23.76 | $23.80 | $22.57 | $22.76 | $22.64 | 1,604,180 |
| 2021-02-03 | $23.18 | $24.49 | $23.12 | $23.89 | $23.76 | 2,006,060 |
| 2021-02-02 | $23.20 | $23.60 | $22.95 | $23.41 | $23.28 | 1,204,100 |
| 2021-02-01 | $23.65 | $23.71 | $22.90 | $23.33 | $23.20 | 1,547,350 |
| 2021-01-29 | $24.45 | $24.59 | $23.35 | $23.85 | $23.72 | 2,825,050 |
| 2021-01-28 | $23.02 | $26.60 | $23.02 | $25.00 | $24.87 | 4,529,210 |
| 2021-01-27 | $23.33 | $23.76 | $22.88 | $23.34 | $23.21 | 1,350,900 |
| 2021-01-26 | $23.01 | $24.30 | $23.01 | $23.49 | $23.36 | 1,609,470 |
| 2021-01-25 | $23.40 | $23.40 | $22.75 | $22.98 | $22.86 | 1,273,100 |
| 2021-01-22 | $23.88 | $24.07 | $23.32 | $23.40 | $23.27 | 1,255,400 |
| 2021-01-21 | $24.08 | $24.29 | $23.83 | $23.89 | $23.76 | 1,265,280 |
| 2021-01-20 | $24.56 | $24.56 | $24.01 | $24.08 | $23.95 | 883,200 |
| 2021-01-19 | $24.05 | $24.70 | $24.05 | $24.25 | $24.12 | 1,341,990 |
| 2021-01-18 | $24.01 | $24.38 | $23.66 | $24.31 | $24.18 | 1,600,980 |
| 2021-01-15 | $23.79 | $24.15 | $23.32 | $23.81 | $23.68 | 1,256,130 |
| 2021-01-14 | $23.10 | $23.95 | $22.88 | $23.56 | $23.43 | 1,581,160 |
| 2021-01-13 | $23.50 | $23.50 | $22.80 | $23.18 | $23.06 | 1,417,720 |
| 2021-01-12 | $23.50 | $23.90 | $22.88 | $23.54 | $23.41 | 1,856,270 |
| 2021-01-11 | $24.19 | $24.26 | $23.28 | $23.60 | $23.47 | 1,995,030 |
| 2021-01-08 | $23.99 | $24.54 | $23.26 | $24.19 | $24.06 | 1,874,660 |
| 2021-01-07 | $25.95 | $26.00 | $23.48 | $24.00 | $23.87 | 4,091,190 |
| 2021-01-06 | $27.00 | $27.00 | $25.83 | $26.10 | $25.96 | 2,312,200 |
| 2021-01-05 | $27.51 | $27.51 | $26.81 | $27.16 | $27.01 | 1,345,090 |
| 2021-01-04 | $27.24 | $27.74 | $27.01 | $27.51 | $27.36 | 1,239,420 |
| 2021-01-01 | $27.31 | $27.31 | $27.31 | $27.31 | $27.16 | 0 |
| 2020-12-31 | $27.00 | $27.46 | $26.70 | $27.31 | $27.16 | 1,055,640 |
| 2020-12-30 | $27.02 | $27.43 | $26.70 | $26.93 | $26.79 | 1,589,920 |
| 2020-12-29 | $26.69 | $27.45 | $26.55 | $27.04 | $26.89 | 1,070,910 |
| 2020-12-28 | $27.75 | $28.00 | $26.55 | $26.71 | $26.57 | 1,598,060 |
| 2020-12-25 | $27.78 | $28.25 | $27.66 | $27.75 | $27.60 | 1,315,420 |
| 2020-12-24 | $29.50 | $29.50 | $27.70 | $27.76 | $27.61 | 1,858,700 |
| 2020-12-23 | $28.51 | $29.22 | $28.51 | $28.96 | $28.80 | 1,364,260 |
| 2020-12-22 | $30.15 | $30.36 | $28.70 | $28.72 | $28.57 | 3,082,650 |
| 2020-12-21 | $30.35 | $30.68 | $29.55 | $30.25 | $30.09 | 2,358,040 |
| 2020-12-18 | $30.58 | $31.68 | $30.18 | $30.48 | $30.32 | 3,505,190 |
| 2020-12-17 | $30.11 | $32.15 | $30.00 | $31.00 | $30.83 | 5,388,550 |
| 2020-12-16 | $29.60 | $31.22 | $28.88 | $30.11 | $29.95 | 3,459,080 |
| 2020-12-15 | $29.11 | $29.83 | $28.72 | $29.78 | $29.62 | 1,774,700 |
| 2020-12-14 | $28.71 | $29.14 | $28.42 | $29.11 | $28.95 | 1,264,920 |
| 2020-12-11 | $29.06 | $29.34 | $28.40 | $28.85 | $28.70 | 1,727,120 |
| 2020-12-10 | $29.60 | $29.60 | $28.62 | $29.15 | $28.99 | 1,988,600 |
| 2020-12-09 | $30.08 | $30.50 | $29.50 | $29.58 | $29.42 | 2,087,840 |
| 2020-12-08 | $30.09 | $30.45 | $29.84 | $30.21 | $30.05 | 1,655,030 |
| 2020-12-07 | $30.60 | $31.11 | $30.10 | $30.20 | $30.04 | 2,119,700 |
| 2020-12-04 | $31.09 | $31.49 | $30.45 | $30.59 | $30.43 | 3,878,470 |
| 2020-12-03 | $32.85 | $33.55 | $31.60 | $32.03 | $31.86 | 3,934,850 |
| 2020-12-02 | $32.22 | $33.50 | $32.20 | $32.76 | $32.58 | 6,036,450 |
| 2020-12-01 | $30.55 | $33.00 | $30.42 | $31.85 | $31.68 | 4,915,890 |
| 2020-11-30 | $30.36 | $30.88 | $29.35 | $30.07 | $29.91 | 2,047,160 |
| 2020-11-27 | $29.22 | $29.89 | $29.05 | $29.79 | $29.63 | 1,161,460 |
| 2020-11-26 | $29.28 | $29.78 | $29.09 | $29.44 | $29.28 | 757,050 |
| 2020-11-25 | $29.81 | $30.09 | $29.29 | $29.29 | $29.13 | 1,410,890 |
| 2020-11-24 | $28.70 | $30.74 | $28.51 | $30.16 | $30.00 | 3,208,030 |
| 2020-11-23 | $28.40 | $28.98 | $27.81 | $28.84 | $28.69 | 1,729,740 |
| 2020-11-20 | $28.74 | $28.75 | $28.21 | $28.42 | $28.27 | 790,300 |
| 2020-11-19 | $28.55 | $28.64 | $28.15 | $28.56 | $28.41 | 723,500 |
| 2020-11-18 | $28.36 | $28.78 | $28.25 | $28.54 | $28.39 | 742,200 |
| 2020-11-17 | $29.00 | $29.00 | $28.15 | $28.33 | $28.18 | 1,110,030 |
| 2020-11-16 | $29.21 | $29.65 | $28.90 | $29.06 | $28.90 | 741,920 |
| 2020-11-13 | $29.63 | $29.93 | $28.83 | $29.21 | $29.05 | 888,810 |
| 2020-11-12 | $29.80 | $30.18 | $29.21 | $29.54 | $29.38 | 788,880 |
| 2020-11-11 | $30.21 | $30.70 | $29.74 | $29.79 | $29.63 | 985,090 |
| 2020-11-10 | $30.40 | $30.85 | $29.92 | $30.51 | $30.35 | 1,592,720 |
| 2020-11-09 | $29.22 | $30.50 | $29.15 | $30.26 | $30.10 | 1,913,710 |
| 2020-11-06 | $29.11 | $29.51 | $28.72 | $29.26 | $29.10 | 998,100 |
| 2020-11-05 | $29.45 | $29.68 | $28.83 | $29.22 | $29.06 | 1,084,830 |
| 2020-11-04 | $28.83 | $29.88 | $28.83 | $29.20 | $29.04 | 1,318,680 |
| 2020-11-03 | $28.65 | $29.15 | $28.35 | $28.81 | $28.66 | 849,700 |
| 2020-11-02 | $28.04 | $28.56 | $27.39 | $28.36 | $28.21 | 990,370 |
| 2020-10-30 | $30.12 | $30.25 | $27.98 | $28.04 | $27.89 | 2,599,500 |
| 2020-10-29 | $30.18 | $30.51 | $30.01 | $30.08 | $29.92 | 1,217,530 |
| 2020-10-28 | $30.48 | $30.90 | $29.90 | $30.72 | $30.55 | 1,273,200 |
| 2020-10-27 | $30.24 | $30.65 | $30.02 | $30.41 | $30.25 | 898,120 |
| 2020-10-26 | $31.08 | $31.40 | $30.01 | $30.23 | $30.07 | 1,870,770 |
| 2020-10-23 | $31.80 | $32.74 | $31.20 | $31.40 | $31.23 | 2,300,270 |
| 2020-10-22 | $30.74 | $31.43 | $30.50 | $31.33 | $31.16 | 781,940 |
| 2020-10-21 | $31.42 | $31.57 | $30.73 | $30.94 | $30.77 | 839,840 |
| 2020-10-20 | $30.79 | $31.51 | $30.64 | $31.40 | $31.23 | 853,620 |
| 2020-10-19 | $31.41 | $31.85 | $30.88 | $30.92 | $30.75 | 804,140 |
| 2020-10-16 | $31.54 | $31.93 | $31.03 | $31.39 | $31.22 | 808,520 |
| 2020-10-15 | $32.08 | $32.46 | $31.53 | $31.57 | $31.40 | 1,146,070 |
| 2020-10-14 | $32.84 | $32.95 | $32.09 | $32.17 | $32.00 | 1,179,580 |
| 2020-10-13 | $32.80 | $33.15 | $32.34 | $32.84 | $32.66 | 1,317,530 |
| 2020-10-12 | $32.28 | $32.97 | $32.15 | $32.85 | $32.67 | 1,310,930 |
| 2020-10-09 | $31.85 | $32.25 | $31.60 | $31.89 | $31.72 | 1,126,470 |
| 2020-10-08 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2020-10-07 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2020-10-06 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2020-10-05 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2020-10-02 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2020-10-01 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2020-09-30 | $31.10 | $31.55 | $30.43 | $31.01 | $30.84 | 907,920 |
| 2020-09-29 | $30.63 | $31.12 | $30.37 | $30.88 | $30.71 | 805,780 |
| 2020-09-28 | $31.47 | $31.74 | $30.38 | $30.39 | $30.23 | 1,367,000 |
| 2020-09-25 | $32.43 | $32.59 | $31.33 | $31.42 | $31.25 | 1,228,940 |
| 2020-09-24 | $32.65 | $33.04 | $32.00 | $32.15 | $31.98 | 1,279,980 |
| 2020-09-23 | $32.23 | $33.22 | $32.22 | $33.10 | $32.92 | 1,809,450 |
| 2020-09-22 | $32.47 | $33.10 | $32.00 | $32.22 | $32.05 | 1,278,760 |
| 2020-09-21 | $32.02 | $33.90 | $32.02 | $32.80 | $32.62 | 2,364,650 |
| 2020-09-18 | $31.99 | $32.12 | $31.61 | $32.02 | $31.85 | 1,166,580 |
| 2020-09-17 | $31.12 | $32.18 | $30.50 | $32.03 | $31.86 | 1,703,780 |
| 2020-09-16 | $31.61 | $31.79 | $30.89 | $31.06 | $30.89 | 1,314,870 |
| 2020-09-15 | $31.79 | $32.12 | $31.54 | $31.61 | $31.44 | 1,467,830 |
| 2020-09-14 | $31.19 | $31.86 | $30.93 | $31.79 | $31.62 | 2,119,800 |
| 2020-09-11 | $29.98 | $31.30 | $29.90 | $30.86 | $30.69 | 2,293,080 |
| 2020-09-10 | $33.01 | $33.50 | $30.20 | $30.40 | $30.24 | 4,030,030 |
| 2020-09-09 | $34.85 | $34.85 | $32.89 | $33.10 | $32.92 | 4,327,150 |
| 2020-09-08 | $35.73 | $35.98 | $34.81 | $35.10 | $34.91 | 4,064,860 |
| 2020-09-07 | $36.38 | $37.49 | $35.31 | $36.05 | $35.86 | 6,079,260 |
| 2020-09-04 | $36.01 | $36.89 | $35.54 | $36.28 | $36.09 | 5,240,150 |
| 2020-09-03 | $34.88 | $38.70 | $34.06 | $37.14 | $36.94 | 7,830,730 |
| 2020-09-02 | $34.77 | $35.75 | $34.41 | $35.58 | $35.39 | 4,999,240 |
| 2020-09-01 | $33.89 | $36.18 | $33.10 | $34.96 | $34.77 | 4,879,490 |
| 2020-08-31 | $33.96 | $34.54 | $33.58 | $33.85 | $33.67 | 3,197,720 |
| 2020-08-28 | $32.12 | $34.40 | $31.78 | $34.02 | $33.84 | 3,650,030 |
| 2020-08-27 | $31.78 | $32.35 | $31.06 | $32.12 | $31.95 | 1,488,620 |
| 2020-08-26 | $34.00 | $34.30 | $31.78 | $31.78 | $31.61 | 2,504,240 |
| 2020-08-25 | $34.06 | $34.12 | $33.50 | $33.87 | $33.69 | 1,855,150 |
| 2020-08-24 | $33.60 | $34.49 | $33.19 | $34.18 | $34.00 | 2,725,070 |
| 2020-08-21 | $32.51 | $33.73 | $32.51 | $33.33 | $33.15 | 2,227,590 |
| 2020-08-20 | $32.50 | $32.93 | $32.01 | $32.39 | $32.22 | 1,014,190 |
| 2020-08-19 | $33.49 | $33.62 | $32.62 | $32.80 | $32.62 | 1,733,500 |
| 2020-08-18 | $33.82 | $33.82 | $33.06 | $33.51 | $33.33 | 2,000,960 |
| 2020-08-17 | $32.77 | $33.89 | $32.32 | $33.72 | $33.54 | 3,184,500 |
| 2020-08-14 | $32.50 | $33.18 | $32.11 | $32.77 | $32.59 | 1,747,430 |
| 2020-08-13 | $32.40 | $32.59 | $31.67 | $32.49 | $32.32 | 1,994,650 |
| 2020-08-12 | $32.85 | $33.29 | $31.12 | $32.14 | $31.97 | 2,763,190 |
| 2020-08-11 | $32.97 | $34.15 | $32.58 | $32.88 | $32.70 | 4,758,390 |
| 2020-08-10 | $30.60 | $33.59 | $30.60 | $33.00 | $32.82 | 5,481,300 |
| 2020-08-07 | $31.71 | $31.80 | $30.65 | $30.90 | $30.73 | 2,427,710 |
| 2020-08-06 | $31.89 | $32.25 | $31.19 | $32.03 | $31.86 | 2,092,900 |
| 2020-08-05 | $32.45 | $32.60 | $31.50 | $32.06 | $31.89 | 2,607,610 |
| 2020-08-04 | $31.90 | $32.12 | $31.36 | $31.62 | $31.45 | 2,201,150 |
| 2020-08-03 | $30.87 | $32.20 | $30.87 | $32.09 | $31.92 | 2,786,880 |
| 2020-07-31 | $30.19 | $30.75 | $30.13 | $30.72 | $30.55 | 2,242,780 |
| 2020-07-30 | $30.55 | $30.91 | $30.00 | $30.06 | $29.90 | 2,053,910 |
| 2020-07-29 | $30.00 | $30.65 | $29.78 | $30.65 | $30.49 | 2,658,170 |
| 2020-07-28 | $29.41 | $30.27 | $29.41 | $30.00 | $29.84 | 2,247,420 |
| 2020-07-27 | $29.69 | $29.69 | $28.80 | $29.34 | $29.18 | 1,639,940 |
| 2020-07-24 | $30.90 | $31.38 | $29.16 | $29.37 | $29.21 | 3,190,580 |
| 2020-07-23 | $32.31 | $32.57 | $30.60 | $31.15 | $30.98 | 4,227,740 |
| 2020-07-22 | $32.91 | $33.44 | $32.55 | $32.75 | $32.57 | 2,195,780 |
| 2020-07-21 | $32.55 | $33.27 | $32.30 | $32.88 | $32.70 | 2,058,290 |
| 2020-07-20 | $32.02 | $32.61 | $31.66 | $32.60 | $32.42 | 2,123,590 |
| 2020-07-17 | $32.30 | $32.49 | $31.38 | $31.91 | $31.74 | 2,061,150 |
| 2020-07-16 | $34.05 | $34.45 | $31.60 | $31.89 | $31.72 | 3,464,780 |
| 2020-07-15 | $35.20 | $35.59 | $33.90 | $34.05 | $33.87 | 3,627,050 |
| 2020-07-14 | $36.60 | $36.69 | $34.48 | $35.44 | $35.25 | 7,829,590 |
| 2020-07-13 | $36.08 | $38.14 | $35.90 | $37.52 | $37.32 | 5,851,190 |
| 2020-07-10 | $36.52 | $36.52 | $35.37 | $35.83 | $35.64 | 5,215,900 |
| 2020-07-09 | $35.89 | $36.98 | $35.46 | $36.40 | $36.20 | 6,769,150 |
| 2020-07-08 | $35.25 | $36.29 | $34.50 | $35.96 | $35.77 | 5,951,080 |
| 2020-07-07 | $35.59 | $36.65 | $34.20 | $35.18 | $34.99 | 7,724,070 |
| 2020-07-06 | $33.36 | $34.98 | $33.35 | $34.90 | $34.71 | 6,550,760 |
| 2020-07-03 | $33.60 | $33.85 | $32.81 | $33.32 | $33.14 | 4,249,630 |
| 2020-07-02 | $33.89 | $33.89 | $33.04 | $33.60 | $33.42 | 4,870,250 |
| 2020-07-01 | $34.11 | $34.45 | $33.27 | $33.92 | $33.74 | 5,761,790 |
| 2020-06-30 | $33.50 | $35.49 | $33.22 | $34.57 | $34.38 | 8,166,820 |
| 2020-06-29 | $34.44 | $35.35 | $32.85 | $33.32 | $33.14 | 10,333,460 |
| 2020-06-26 | $34.06 | $34.06 | $34.06 | $34.06 | $33.88 | 0 |
| 2020-06-25 | $34.06 | $34.06 | $34.06 | $34.06 | $33.88 | 0 |
| 2020-06-24 | $30.99 | $34.06 | $30.60 | $34.06 | $33.88 | 8,240,310 |
| 2020-06-23 | $31.05 | $31.81 | $30.78 | $30.96 | $30.79 | 3,494,310 |
| 2020-06-22 | $31.03 | $31.68 | $30.00 | $31.35 | $31.18 | 4,423,510 |
| 2020-06-19 | $30.86 | $31.14 | $30.25 | $30.89 | $30.72 | 3,874,720 |
| 2020-06-18 | $30.75 | $30.95 | $30.14 | $30.66 | $30.50 | 3,171,600 |
| 2020-06-17 | $31.02 | $31.23 | $30.38 | $30.73 | $30.56 | 3,779,400 |
| 2020-06-16 | $29.50 | $31.36 | $29.19 | $31.18 | $31.01 | 7,108,790 |
| 2020-06-15 | $29.89 | $29.99 | $29.06 | $29.09 | $28.93 | 3,518,500 |
| 2020-06-12 | $28.98 | $30.33 | $28.66 | $30.04 | $29.88 | 3,139,270 |
| 2020-06-11 | $29.43 | $30.50 | $29.22 | $29.66 | $29.50 | 3,889,300 |
| 2020-06-10 | $30.19 | $30.40 | $28.85 | $29.44 | $29.28 | 3,754,200 |
| 2020-06-09 | $31.20 | $31.24 | $29.84 | $30.14 | $29.98 | 5,803,220 |
| 2020-06-08 | $30.07 | $31.85 | $30.00 | $31.60 | $31.43 | 6,838,910 |
| 2020-06-05 | $29.85 | $29.88 | $29.33 | $29.84 | $29.68 | 2,268,300 |
| 2020-06-04 | $29.99 | $30.29 | $29.48 | $29.62 | $29.46 | 2,587,340 |
| 2020-06-03 | $30.30 | $30.76 | $29.79 | $29.93 | $29.77 | 4,037,890 |
| 2020-06-02 | $29.85 | $30.82 | $29.50 | $30.40 | $30.24 | 5,591,130 |
| 2020-06-01 | $28.81 | $29.88 | $28.81 | $29.73 | $29.57 | 3,389,470 |
| 2020-05-29 | $28.15 | $28.96 | $27.83 | $28.70 | $28.55 | 2,892,100 |
| 2020-05-28 | $28.05 | $28.95 | $27.90 | $28.44 | $28.29 | 3,335,600 |
| 2020-05-27 | $28.08 | $28.97 | $27.70 | $28.22 | $28.07 | 3,960,140 |
| 2020-05-26 | $26.95 | $27.54 | $26.95 | $27.49 | $27.34 | 1,894,570 |
| 2020-05-25 | $26.88 | $27.12 | $26.48 | $26.86 | $26.72 | 1,380,070 |
| 2020-05-22 | $27.83 | $28.10 | $26.85 | $26.85 | $26.61 | 2,325,700 |
| 2020-05-21 | $29.28 | $29.28 | $27.47 | $27.60 | $27.35 | 3,296,540 |
| 2020-05-20 | $30.21 | $30.39 | $28.77 | $29.07 | $28.81 | 3,891,170 |
| 2020-05-19 | $30.50 | $30.66 | $29.81 | $30.39 | $30.11 | 5,001,490 |
| 2020-05-18 | $29.16 | $30.98 | $28.59 | $30.68 | $30.40 | 6,050,360 |
| 2020-05-15 | $29.30 | $29.63 | $28.86 | $29.12 | $28.86 | 2,371,000 |
| 2020-05-14 | $29.26 | $29.53 | $28.89 | $28.89 | $28.63 | 2,196,900 |
| 2020-05-13 | $29.13 | $29.95 | $29.01 | $29.23 | $28.97 | 2,886,070 |
| 2020-05-12 | $29.54 | $29.54 | $28.53 | $29.17 | $28.91 | 2,699,100 |
| 2020-05-11 | $30.00 | $30.06 | $29.06 | $29.45 | $29.18 | 3,261,800 |
| 2020-05-08 | $29.24 | $29.65 | $29.24 | $29.60 | $29.33 | 3,966,150 |
| 2020-05-07 | $29.06 | $29.58 | $29.00 | $29.21 | $28.95 | 4,345,270 |
| 2020-05-06 | $28.02 | $29.28 | $28.00 | $29.24 | $28.98 | 4,858,790 |
| 2020-05-05 | $28.09 | $28.09 | $28.09 | $28.09 | $27.84 | 0 |
| 2020-05-04 | $28.09 | $28.09 | $28.09 | $28.09 | $27.84 | 0 |
| 2020-05-01 | $28.09 | $28.09 | $28.09 | $28.09 | $27.84 | 0 |
| 2020-04-30 | $26.65 | $28.31 | $26.45 | $28.09 | $27.84 | 3,986,670 |
| 2020-04-29 | $25.99 | $27.24 | $25.96 | $26.39 | $26.15 | 2,882,900 |
| 2020-04-28 | $26.79 | $26.79 | $24.56 | $25.66 | $25.43 | 2,795,070 |
| 2020-04-27 | $27.13 | $27.20 | $26.50 | $26.64 | $26.40 | 1,278,500 |
| 2020-04-24 | $27.89 | $28.12 | $26.98 | $27.06 | $26.81 | 1,896,300 |
| 2020-04-23 | $28.45 | $28.59 | $27.79 | $27.88 | $27.63 | 1,811,900 |
| 2020-04-22 | $27.94 | $28.49 | $27.76 | $28.36 | $28.10 | 1,908,900 |
| 2020-04-21 | $29.09 | $29.09 | $27.70 | $28.10 | $27.85 | 2,829,600 |
| 2020-04-20 | $28.70 | $29.08 | $28.51 | $28.99 | $28.73 | 2,205,530 |
| 2020-04-17 | $29.02 | $29.52 | $28.60 | $28.69 | $28.43 | 3,156,770 |
| 2020-04-16 | $28.61 | $28.90 | $28.18 | $28.75 | $28.49 | 2,267,160 |
| 2020-04-15 | $28.53 | $29.20 | $28.44 | $28.70 | $28.44 | 3,214,490 |
| 2020-04-14 | $27.66 | $28.46 | $27.52 | $28.46 | $28.20 | 2,351,300 |
| 2020-04-13 | $27.73 | $27.87 | $27.14 | $27.52 | $27.27 | 1,926,200 |
| 2020-04-10 | $29.24 | $29.24 | $27.93 | $27.97 | $27.72 | 2,959,140 |
| 2020-04-09 | $29.30 | $30.00 | $28.92 | $29.03 | $28.77 | 4,320,230 |
| 2020-04-08 | $28.45 | $28.76 | $28.20 | $28.48 | $28.22 | 2,064,100 |
| 2020-04-07 | $28.79 | $28.89 | $28.22 | $28.50 | $28.24 | 3,156,000 |
| 2020-04-06 | $27.98 | $27.98 | $27.98 | $27.98 | $27.73 | 0 |
| 2020-04-03 | $28.00 | $28.20 | $27.60 | $27.98 | $27.73 | 2,348,900 |
| 2020-04-02 | $26.90 | $28.08 | $26.71 | $28.05 | $27.80 | 3,014,160 |
| 2020-04-01 | $26.67 | $27.44 | $26.60 | $26.90 | $26.66 | 2,610,400 |
| 2020-03-31 | $27.42 | $27.68 | $26.60 | $26.69 | $26.45 | 2,147,960 |
| 2020-03-30 | $28.00 | $28.00 | $26.38 | $27.03 | $26.79 | 3,743,700 |
| 2020-03-27 | $28.76 | $29.67 | $28.62 | $28.78 | $28.52 | 4,345,790 |
| 2020-03-26 | $29.00 | $29.00 | $28.20 | $28.33 | $28.07 | 2,607,110 |
| 2020-03-25 | $29.04 | $29.21 | $28.54 | $29.06 | $28.80 | 3,386,610 |
| 2020-03-24 | $28.50 | $28.88 | $27.03 | $28.21 | $27.95 | 3,686,320 |
| 2020-03-23 | $28.50 | $29.00 | $27.20 | $27.45 | $27.20 | 3,610,600 |
| 2020-03-20 | $30.20 | $30.20 | $29.01 | $29.51 | $29.24 | 3,190,200 |
| 2020-03-19 | $29.37 | $29.83 | $28.63 | $29.61 | $29.34 | 4,271,400 |
| 2020-03-18 | $29.67 | $30.35 | $28.00 | $29.01 | $28.75 | 4,469,940 |
| 2020-03-17 | $29.38 | $29.96 | $27.68 | $29.30 | $29.03 | 5,113,870 |
| 2020-03-16 | $31.79 | $31.84 | $28.89 | $29.11 | $28.85 | 3,783,300 |
| 2020-03-13 | $29.55 | $31.66 | $29.20 | $31.18 | $30.90 | 4,237,000 |
| 2020-03-12 | $32.00 | $32.45 | $31.03 | $31.65 | $31.36 | 3,984,700 |
| 2020-03-11 | $34.15 | $34.85 | $32.90 | $32.93 | $32.63 | 3,595,200 |
| 2020-03-10 | $32.19 | $34.51 | $32.18 | $34.15 | $33.84 | 5,243,960 |
| 2020-03-09 | $36.01 | $36.40 | $33.37 | $33.42 | $33.12 | 6,098,950 |
| 2020-03-06 | $36.00 | $37.14 | $35.50 | $37.02 | $36.68 | 6,618,280 |
| 2020-03-05 | $36.50 | $36.92 | $35.20 | $36.52 | $36.19 | 6,089,690 |
| 2020-03-04 | $34.80 | $36.35 | $33.99 | $35.95 | $35.62 | 7,872,670 |
| 2020-03-03 | $34.65 | $36.23 | $34.61 | $34.79 | $34.47 | 6,390,620 |
| 2020-03-02 | $33.51 | $35.24 | $33.20 | $34.59 | $34.28 | 5,976,260 |
| 2020-02-28 | $34.50 | $35.18 | $32.96 | $33.06 | $32.76 | 6,644,330 |
| 2020-02-27 | $36.12 | $36.99 | $35.72 | $36.62 | $36.29 | 6,627,140 |
| 2020-02-26 | $38.70 | $38.70 | $35.62 | $36.23 | $35.90 | 13,340,050 |
| 2020-02-25 | $40.48 | $41.99 | $38.98 | $39.50 | $39.14 | 19,866,010 |
| 2020-02-24 | $45.56 | $47.50 | $42.50 | $42.60 | $42.21 | 22,386,090 |
| 2020-02-21 | $42.00 | $44.57 | $41.99 | $44.57 | $44.17 | 13,116,970 |
| 2020-02-20 | $43.00 | $45.00 | $38.30 | $40.52 | $40.15 | 17,221,360 |
| 2020-02-19 | $40.00 | $42.55 | $39.31 | $42.55 | $42.16 | 12,689,970 |
| 2020-02-18 | $37.45 | $38.68 | $35.20 | $38.68 | $38.33 | 9,812,470 |
| 2020-02-17 | $32.11 | $35.16 | $32.07 | $35.16 | $34.84 | 4,405,120 |
| 2020-02-14 | $32.13 | $33.19 | $31.81 | $31.96 | $31.67 | 3,455,540 |
| 2020-02-13 | $32.71 | $32.95 | $32.00 | $32.20 | $31.91 | 2,809,080 |
| 2020-02-12 | $32.27 | $33.25 | $32.00 | $32.89 | $32.59 | 3,496,050 |
| 2020-02-11 | $32.55 | $32.98 | $31.50 | $32.30 | $32.01 | 3,924,910 |
| 2020-02-10 | $32.46 | $33.00 | $31.66 | $32.53 | $32.24 | 3,939,850 |
| 2020-02-07 | $33.48 | $33.48 | $31.20 | $32.25 | $31.96 | 5,783,300 |
| 2020-02-06 | $33.73 | $33.89 | $32.15 | $33.10 | $32.80 | 5,428,590 |
| 2020-02-05 | $32.65 | $34.21 | $32.04 | $33.40 | $33.10 | 4,623,170 |
| 2020-02-04 | $29.32 | $31.92 | $29.20 | $31.10 | $30.82 | 5,625,850 |
| 2020-02-03 | $30.11 | $30.95 | $30.11 | $30.11 | $29.84 | 3,640,590 |
| 2020-01-31 | $33.45 | $33.45 | $33.45 | $33.45 | $33.15 | 0 |
| 2020-01-30 | $33.45 | $33.45 | $33.45 | $33.45 | $33.15 | 0 |
| 2020-01-29 | $33.45 | $33.45 | $33.45 | $33.45 | $33.15 | 0 |
| 2020-01-28 | $33.45 | $33.45 | $33.45 | $33.45 | $33.15 | 0 |
| 2020-01-27 | $33.45 | $33.45 | $33.45 | $33.45 | $33.15 | 0 |
| 2020-01-24 | $33.45 | $33.45 | $33.45 | $33.45 | $33.15 | 0 |
| 2020-01-23 | $34.83 | $35.80 | $32.80 | $33.45 | $33.15 | 5,173,250 |
| 2020-01-22 | $37.00 | $37.00 | $34.28 | $35.59 | $35.27 | 3,479,200 |
| 2020-01-21 | $36.00 | $37.58 | $35.13 | $35.75 | $35.43 | 3,968,260 |
| 2020-01-20 | $35.13 | $36.40 | $34.44 | $36.03 | $35.70 | 4,354,250 |
| 2020-01-17 | $36.14 | $36.50 | $34.68 | $35.88 | $35.55 | 6,283,850 |
| 2020-01-16 | $32.88 | $36.50 | $32.88 | $35.67 | $35.35 | 9,522,660 |
| 2020-01-15 | $33.48 | $34.77 | $32.78 | $33.62 | $33.32 | 9,550,660 |
| 2020-01-14 | $36.10 | $36.52 | $33.22 | $34.10 | $33.79 | 11,898,910 |
| 2020-01-13 | $32.07 | $34.58 | $31.78 | $33.20 | $32.90 | 7,112,760 |
| 2020-01-10 | $32.19 | $32.50 | $30.88 | $32.03 | $31.74 | 4,672,120 |
| 2020-01-09 | $31.24 | $33.30 | $31.18 | $31.68 | $31.39 | 10,567,190 |
| 2020-01-08 | $29.08 | $32.21 | $29.08 | $32.21 | $31.92 | 11,710,280 |
| 2020-01-07 | $27.64 | $30.06 | $27.47 | $29.28 | $29.01 | 8,400,230 |
| 2020-01-06 | $27.09 | $27.75 | $26.88 | $27.33 | $27.08 | 2,531,790 |
| 2020-01-03 | $27.33 | $27.58 | $27.00 | $27.20 | $26.95 | 3,081,120 |
| 2020-01-02 | $26.96 | $27.50 | $26.51 | $27.33 | $27.08 | 3,926,430 |
| 2020-01-01 | $26.45 | $26.45 | $26.45 | $26.45 | $26.21 | 0 |
| 2019-12-31 | $25.75 | $26.75 | $25.75 | $26.45 | $26.21 | 2,763,760 |
| 2019-12-30 | $25.80 | $26.15 | $24.80 | $25.99 | $25.75 | 2,417,640 |
| 2019-12-27 | $26.43 | $26.79 | $25.72 | $25.93 | $25.70 | 3,092,800 |
| 2019-12-26 | $26.22 | $27.31 | $26.00 | $26.40 | $26.16 | 4,923,330 |
| 2019-12-25 | $25.39 | $26.00 | $25.34 | $25.51 | $25.28 | 2,656,300 |
| 2019-12-24 | $25.11 | $25.78 | $24.91 | $25.69 | $25.46 | 2,766,080 |
| 2019-12-23 | $25.51 | $25.63 | $24.88 | $25.10 | $24.87 | 2,729,680 |
| 2019-12-20 | $25.01 | $25.36 | $24.81 | $25.20 | $24.97 | 2,214,880 |
| 2019-12-19 | $25.72 | $25.72 | $24.27 | $25.13 | $24.90 | 6,471,150 |
| 2019-12-18 | $27.00 | $27.47 | $26.60 | $26.61 | $26.37 | 4,278,450 |
| 2019-12-17 | $26.76 | $27.24 | $26.50 | $26.84 | $26.60 | 5,490,060 |
| 2019-12-16 | $25.80 | $26.94 | $25.60 | $26.76 | $26.52 | 6,069,510 |
| 2019-12-13 | $26.46 | $26.46 | $25.40 | $25.72 | $25.49 | 4,085,000 |
| 2019-12-12 | $24.91 | $26.09 | $24.70 | $25.73 | $25.50 | 5,039,600 |
| 2019-12-11 | $25.30 | $25.85 | $25.01 | $25.01 | $24.78 | 2,665,600 |
| 2019-12-10 | $25.04 | $25.69 | $24.99 | $25.47 | $25.24 | 3,387,620 |
| 2019-12-09 | $25.25 | $25.47 | $24.96 | $24.99 | $24.76 | 2,310,800 |
| 2019-12-06 | $24.75 | $25.29 | $24.72 | $25.12 | $24.89 | 3,012,610 |
| 2019-12-05 | $24.60 | $25.20 | $24.52 | $24.80 | $24.58 | 3,077,700 |
| 2019-12-04 | $24.75 | $25.13 | $24.28 | $24.53 | $24.31 | 2,175,800 |
| 2019-12-03 | $24.53 | $24.98 | $24.35 | $24.91 | $24.68 | 1,781,600 |
| 2019-12-02 | $24.65 | $24.85 | $24.35 | $24.48 | $24.26 | 1,507,200 |
| 2019-11-29 | $24.18 | $24.80 | $23.94 | $24.74 | $24.52 | 2,738,700 |
| 2019-11-28 | $23.68 | $24.18 | $23.68 | $24.12 | $23.90 | 1,733,900 |
| 2019-11-27 | $23.54 | $23.98 | $23.01 | $23.73 | $23.51 | 1,498,400 |
| 2019-11-26 | $23.46 | $24.49 | $23.46 | $23.80 | $23.58 | 1,928,000 |
| 2019-11-25 | $24.05 | $24.49 | $23.26 | $23.64 | $23.43 | 2,021,900 |
| 2019-11-22 | $25.09 | $25.17 | $24.21 | $24.26 | $24.04 | 2,631,300 |
| 2019-11-21 | $25.18 | $25.24 | $24.68 | $24.88 | $24.65 | 2,895,530 |
| 2019-11-20 | $25.06 | $25.98 | $25.06 | $25.44 | $25.21 | 4,382,220 |
| 2019-11-19 | $25.00 | $25.68 | $24.87 | $25.55 | $25.32 | 7,733,350 |
| 2019-11-18 | $24.84 | $25.86 | $24.01 | $25.86 | $25.63 | 6,784,880 |
| 2019-11-15 | $23.40 | $23.98 | $23.12 | $23.51 | $23.30 | 1,630,500 |
| 2019-11-14 | $22.90 | $23.45 | $22.85 | $23.40 | $23.19 | 1,244,200 |
| 2019-11-13 | $23.33 | $23.33 | $22.81 | $22.92 | $22.71 | 1,003,470 |
| 2019-11-12 | $23.38 | $23.64 | $23.00 | $23.34 | $23.13 | 945,500 |
| 2019-11-11 | $24.40 | $24.40 | $23.38 | $23.38 | $23.17 | 1,647,400 |
| 2019-11-08 | $24.75 | $24.75 | $24.33 | $24.41 | $24.19 | 1,155,790 |
| 2019-11-07 | $24.02 | $24.83 | $24.02 | $24.53 | $24.31 | 1,207,510 |
| 2019-11-06 | $24.38 | $24.60 | $24.16 | $24.18 | $23.96 | 1,039,300 |
| 2019-11-05 | $24.29 | $24.66 | $24.14 | $24.32 | $24.10 | 908,500 |
| 2019-11-04 | $24.20 | $24.55 | $24.08 | $24.30 | $24.08 | 944,600 |
| 2019-11-01 | $23.91 | $24.35 | $23.91 | $24.16 | $23.94 | 823,000 |
| 2019-10-31 | $24.02 | $24.39 | $24.00 | $24.00 | $23.78 | 901,200 |
| 2019-10-30 | $24.50 | $24.58 | $24.10 | $24.20 | $23.98 | 1,061,500 |
| 2019-10-29 | $25.55 | $25.55 | $24.40 | $24.45 | $24.23 | 2,356,680 |
| 2019-10-28 | $24.97 | $25.57 | $24.80 | $25.40 | $25.17 | 2,334,800 |
| 2019-10-25 | $25.00 | $25.20 | $24.71 | $25.05 | $24.82 | 1,876,600 |
| 2019-10-24 | $25.48 | $25.57 | $24.84 | $25.02 | $24.79 | 2,885,980 |
| 2019-10-23 | $26.00 | $26.50 | $25.04 | $25.85 | $25.62 | 5,878,200 |
| 2019-10-22 | $24.04 | $26.22 | $23.92 | $26.22 | $25.98 | 4,857,220 |
| 2019-10-21 | $24.07 | $24.30 | $23.38 | $23.84 | $23.62 | 1,959,020 |
| 2019-10-18 | $24.51 | $24.93 | $24.40 | $24.57 | $24.35 | 1,437,570 |
| 2019-10-17 | $24.51 | $24.75 | $24.32 | $24.48 | $24.26 | 912,460 |
| 2019-10-16 | $24.86 | $25.03 | $24.45 | $24.48 | $24.26 | 1,418,200 |
| 2019-10-15 | $24.98 | $25.16 | $24.53 | $24.85 | $24.62 | 1,948,080 |
| 2019-10-14 | $25.00 | $25.61 | $24.63 | $25.22 | $24.99 | 2,921,800 |
| 2019-10-11 | $25.57 | $25.69 | $24.93 | $25.05 | $24.82 | 1,681,200 |
| 2019-10-10 | $25.40 | $25.69 | $25.18 | $25.57 | $25.34 | 1,886,500 |
| 2019-10-09 | $24.74 | $25.39 | $24.74 | $25.35 | $25.12 | 1,634,400 |
| 2019-10-08 | $24.45 | $25.50 | $24.45 | $25.16 | $24.93 | 2,469,680 |
| 2019-10-07 | $24.46 | $24.46 | $24.46 | $24.46 | $24.24 | 0 |
| 2019-10-04 | $24.46 | $24.46 | $24.46 | $24.46 | $24.24 | 0 |
| 2019-10-03 | $24.46 | $24.46 | $24.46 | $24.46 | $24.24 | 0 |
| 2019-10-02 | $24.46 | $24.46 | $24.46 | $24.46 | $24.24 | 0 |
| 2019-10-01 | $24.46 | $24.46 | $24.46 | $24.46 | $24.24 | 0 |
| 2019-09-30 | $24.82 | $25.09 | $24.40 | $24.46 | $24.24 | 1,784,160 |
| 2019-09-27 | $24.70 | $25.40 | $24.70 | $24.84 | $24.61 | 2,650,760 |
| 2019-09-26 | $25.51 | $26.46 | $24.86 | $25.00 | $24.77 | 3,548,200 |
| 2019-09-25 | $27.31 | $27.48 | $25.67 | $25.73 | $25.50 | 5,698,170 |
| 2019-09-24 | $29.04 | $29.04 | $27.65 | $27.78 | $27.53 | 5,157,100 |
| 2019-09-23 | $29.01 | $29.10 | $28.20 | $28.97 | $28.71 | 3,706,670 |
| 2019-09-20 | $28.39 | $29.30 | $28.39 | $29.21 | $28.95 | 6,017,710 |
| 2019-09-19 | $27.44 | $28.80 | $27.44 | $28.65 | $28.39 | 4,702,340 |
| 2019-09-18 | $27.48 | $27.76 | $26.90 | $27.68 | $27.43 | 3,113,330 |
| 2019-09-17 | $28.10 | $28.10 | $26.75 | $27.23 | $26.98 | 4,419,480 |
| 2019-09-16 | $29.07 | $29.15 | $28.09 | $28.38 | $28.12 | 3,500,450 |
| 2019-09-13 | $28.78 | $28.78 | $28.78 | $28.78 | $28.52 | 0 |
| 2019-09-12 | $28.68 | $29.05 | $28.30 | $28.78 | $28.52 | 3,924,790 |
| 2019-09-11 | $30.05 | $30.38 | $28.86 | $28.86 | $28.60 | 6,884,770 |
| 2019-09-10 | $29.14 | $29.82 | $28.60 | $29.45 | $29.18 | 7,738,810 |
| 2019-09-09 | $28.63 | $29.30 | $28.20 | $29.00 | $28.74 | 7,073,940 |
| 2019-09-06 | $27.80 | $28.77 | $27.80 | $28.50 | $28.24 | 5,157,550 |
| 2019-09-05 | $27.62 | $29.45 | $27.62 | $28.12 | $27.87 | 7,744,970 |
| 2019-09-04 | $27.75 | $27.98 | $27.24 | $27.62 | $27.37 | 4,980,740 |
| 2019-09-03 | $27.42 | $27.79 | $27.05 | $27.72 | $27.47 | 6,040,830 |
| 2019-09-02 | $27.02 | $27.78 | $26.69 | $27.45 | $27.20 | 8,590,870 |
| 2019-08-30 | $26.03 | $28.50 | $26.03 | $27.61 | $27.36 | 11,751,430 |
| 2019-08-29 | $26.83 | $26.83 | $25.88 | $25.91 | $25.68 | 2,729,210 |
| 2019-08-28 | $26.38 | $27.10 | $26.12 | $26.16 | $25.92 | 3,260,440 |
| 2019-08-27 | $26.30 | $26.99 | $26.29 | $26.56 | $26.32 | 2,748,330 |
| 2019-08-26 | $25.73 | $26.32 | $25.60 | $26.05 | $25.81 | 2,795,800 |
| 2019-08-23 | $27.23 | $27.38 | $26.30 | $26.54 | $26.30 | 4,568,100 |
| 2019-08-22 | $26.80 | $27.88 | $26.69 | $27.52 | $27.27 | 5,612,680 |
| 2019-08-21 | $27.00 | $27.31 | $26.80 | $26.80 | $26.56 | 5,184,650 |
| 2019-08-20 | $27.00 | $28.13 | $26.80 | $27.33 | $27.08 | 8,085,960 |
| 2019-08-19 | $26.50 | $27.20 | $25.98 | $26.54 | $26.30 | 4,608,900 |
| 2019-08-16 | $25.52 | $26.10 | $25.46 | $25.49 | $25.26 | 3,060,230 |
| 2019-08-15 | $25.50 | $25.80 | $24.95 | $25.64 | $25.41 | 3,429,510 |
| 2019-08-14 | $25.50 | $26.15 | $25.30 | $26.13 | $25.89 | 4,423,650 |
| 2019-08-13 | $24.44 | $25.28 | $24.44 | $25.09 | $24.86 | 2,897,660 |
| 2019-08-12 | $24.00 | $24.68 | $23.85 | $24.67 | $24.45 | 2,095,300 |
| 2019-08-09 | $24.55 | $25.08 | $23.80 | $23.83 | $23.61 | 2,578,230 |
| 2019-08-08 | $23.96 | $24.72 | $23.91 | $24.59 | $24.37 | 2,769,650 |
| 2019-08-07 | $24.72 | $25.20 | $23.70 | $23.71 | $23.50 | 2,548,000 |
| 2019-08-06 | $24.23 | $24.93 | $24.22 | $24.58 | $24.36 | 2,768,730 |
| 2019-08-05 | $25.53 | $25.92 | $25.11 | $25.48 | $25.25 | 2,435,750 |
| 2019-08-02 | $25.80 | $25.96 | $25.00 | $25.50 | $25.27 | 3,272,900 |
| 2019-08-01 | $25.91 | $26.47 | $25.81 | $26.33 | $26.09 | 2,211,720 |
| 2019-07-31 | $26.50 | $26.70 | $25.85 | $26.10 | $25.86 | 3,264,650 |
| 2019-07-30 | $26.73 | $27.00 | $26.46 | $26.63 | $26.39 | 3,207,000 |
| 2019-07-29 | $27.30 | $27.30 | $26.50 | $26.82 | $26.58 | 5,290,900 |
| 2019-07-26 | $28.20 | $28.45 | $27.63 | $27.66 | $27.41 | 4,056,750 |
| 2019-07-25 | $28.17 | $28.55 | $27.56 | $28.21 | $27.95 | 5,821,490 |
| 2019-07-24 | $26.89 | $28.59 | $26.89 | $28.36 | $28.10 | 7,322,060 |
| 2019-07-23 | $28.30 | $28.88 | $27.50 | $27.86 | $27.61 | 6,146,510 |
| 2019-07-22 | $28.00 | $28.35 | $25.60 | $26.94 | $26.70 | 5,704,420 |
| 2019-07-19 | $27.05 | $28.64 | $27.05 | $28.41 | $28.15 | 7,568,320 |
| 2019-07-18 | $27.78 | $28.19 | $26.90 | $27.46 | $27.21 | 6,464,520 |
| 2019-07-17 | $27.38 | $29.63 | $27.38 | $28.37 | $28.11 | 10,122,650 |
| 2019-07-16 | $27.56 | $29.03 | $27.17 | $27.70 | $27.45 | 9,947,760 |
| 2019-07-15 | $26.66 | $27.89 | $25.66 | $27.86 | $27.61 | 8,279,040 |
| 2019-07-12 | $25.62 | $27.19 | $25.40 | $26.96 | $26.72 | 8,432,680 |
| 2019-07-11 | $26.41 | $26.66 | $25.50 | $25.65 | $25.42 | 6,452,230 |
| 2019-07-10 | $26.60 | $27.69 | $26.08 | $26.79 | $26.55 | 9,520,210 |
| 2019-07-09 | $25.16 | $26.64 | $24.80 | $26.58 | $26.34 | 9,110,530 |
| 2019-07-08 | $25.60 | $25.84 | $24.60 | $24.97 | $24.74 | 5,945,580 |
| 2019-07-05 | $26.00 | $26.50 | $25.71 | $25.99 | $25.75 | 9,017,460 |
| 2019-07-04 | $28.00 | $28.55 | $26.86 | $26.86 | $26.62 | 13,120,270 |
| 2019-07-03 | $28.83 | $31.71 | $27.99 | $29.84 | $29.57 | 20,534,170 |
| 2019-07-02 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 1,003,400 |
| 2019-07-01 | $26.00 | $26.21 | $26.00 | $26.21 | $25.97 | 1,609,870 |
| 2019-06-28 | $24.75 | $24.79 | $23.71 | $23.83 | $23.61 | 2,797,610 |
| 2019-06-27 | $24.00 | $24.85 | $23.82 | $24.70 | $24.48 | 3,588,510 |
| 2019-06-26 | $23.90 | $24.29 | $23.40 | $23.75 | $23.53 | 1,514,600 |
| 2019-06-25 | $24.44 | $24.44 | $23.60 | $24.05 | $23.83 | 1,942,580 |
| 2019-06-24 | $24.60 | $24.80 | $24.05 | $24.18 | $23.96 | 1,888,970 |
| 2019-06-21 | $24.36 | $24.85 | $24.06 | $24.60 | $24.38 | 3,287,060 |
| 2019-06-20 | $23.25 | $24.25 | $23.25 | $24.06 | $23.84 | 2,947,490 |
| 2019-06-19 | $23.58 | $24.00 | $23.23 | $23.48 | $23.27 | 2,985,950 |
| 2019-06-18 | $22.91 | $23.25 | $22.68 | $22.77 | $22.56 | 1,185,130 |
| 2019-06-17 | $22.90 | $23.25 | $22.66 | $22.89 | $22.68 | 1,595,500 |
| 2019-06-14 | $24.12 | $24.36 | $23.02 | $23.10 | $22.89 | 2,390,260 |
| 2019-06-13 | $23.88 | $24.38 | $23.88 | $24.20 | $23.98 | 1,855,170 |
| 2019-06-12 | $24.22 | $24.87 | $24.02 | $24.13 | $23.91 | 2,634,610 |
| 2019-06-11 | $23.65 | $24.50 | $23.30 | $24.50 | $24.28 | 3,449,430 |
| 2019-06-10 | $23.28 | $23.68 | $22.83 | $23.26 | $23.05 | 1,976,480 |
| 2019-06-07 | $23.22 | $23.22 | $23.22 | $23.22 | $23.01 | 0 |
| 2019-06-06 | $24.60 | $24.60 | $23.09 | $23.22 | $23.01 | 2,716,520 |
| 2019-06-05 | $24.32 | $24.87 | $24.04 | $24.41 | $24.19 | 2,310,590 |
| 2019-06-04 | $24.79 | $25.04 | $23.83 | $23.96 | $23.74 | 2,673,070 |
| 2019-06-03 | $24.94 | $25.28 | $23.91 | $25.00 | $24.77 | 2,744,990 |
| 2019-05-31 | $25.25 | $25.65 | $24.70 | $24.79 | $24.57 | 2,314,800 |
| 2019-05-30 | $25.65 | $25.97 | $24.89 | $25.22 | $24.99 | 3,067,190 |
| 2019-05-29 | $25.60 | $25.96 | $25.31 | $25.46 | $25.23 | 2,670,380 |
| 2019-05-28 | $25.10 | $25.80 | $24.76 | $25.23 | $25.00 | 3,443,060 |
| 2019-05-27 | $24.16 | $25.09 | $24.15 | $25.01 | $24.78 | 2,840,300 |
| 2019-05-24 | $23.71 | $24.78 | $23.71 | $24.12 | $23.90 | 2,379,800 |
| 2019-05-23 | $25.25 | $25.45 | $23.91 | $24.11 | $23.89 | 2,695,810 |
| 2019-05-22 | $25.75 | $25.92 | $24.90 | $25.30 | $25.07 | 3,293,650 |
| 2019-05-21 | $25.91 | $26.70 | $24.83 | $25.92 | $25.69 | 5,036,000 |
| 2019-05-20 | $24.30 | $25.77 | $24.06 | $25.74 | $25.51 | 3,639,200 |
| 2019-05-17 | $25.40 | $26.57 | $23.60 | $24.50 | $24.28 | 5,130,850 |
| 2019-05-16 | $25.83 | $25.95 | $25.38 | $25.51 | $25.28 | 2,243,100 |
| 2019-05-15 | $25.72 | $26.25 | $25.31 | $25.83 | $25.60 | 2,856,900 |
| 2019-05-14 | $25.25 | $25.88 | $25.21 | $25.58 | $25.35 | 3,113,400 |
| 2019-05-13 | $25.00 | $25.55 | $25.00 | $25.17 | $24.94 | 2,810,000 |
| 2019-05-10 | $24.79 | $25.55 | $23.90 | $25.35 | $25.12 | 4,111,210 |
| 2019-05-09 | $24.05 | $25.04 | $23.90 | $24.30 | $24.08 | 3,273,550 |
| 2019-05-08 | $23.00 | $24.79 | $22.59 | $24.17 | $23.95 | 4,216,430 |
| 2019-05-07 | $23.01 | $23.88 | $23.01 | $23.66 | $23.45 | 3,631,900 |
| 2019-05-06 | $24.68 | $24.68 | $22.69 | $22.71 | $22.50 | 3,625,700 |
| 2019-05-03 | $25.21 | $25.21 | $25.21 | $25.21 | $24.98 | 0 |
| 2019-05-02 | $25.21 | $25.21 | $25.21 | $25.21 | $24.98 | 0 |
| 2019-05-01 | $25.21 | $25.21 | $25.21 | $25.21 | $24.98 | 0 |
| 2019-04-30 | $24.53 | $25.59 | $24.53 | $25.21 | $24.98 | 2,695,500 |
| 2019-04-29 | $27.38 | $27.79 | $24.75 | $24.75 | $24.53 | 4,855,300 |
| 2019-04-26 | $29.80 | $29.80 | $27.38 | $27.50 | $27.25 | 6,688,990 |
| 2019-04-25 | $32.32 | $32.66 | $30.31 | $30.42 | $30.14 | 7,441,570 |
| 2019-04-24 | $30.60 | $33.59 | $30.19 | $33.15 | $32.85 | 9,374,670 |
| 2019-04-23 | $32.14 | $32.16 | $30.39 | $30.54 | $30.26 | 4,087,250 |
| 2019-04-22 | $31.69 | $33.00 | $31.69 | $31.90 | $31.61 | 5,671,270 |
| 2019-04-19 | $31.71 | $32.08 | $31.37 | $31.69 | $31.40 | 4,483,900 |
| 2019-04-18 | $31.53 | $33.18 | $31.51 | $32.40 | $32.11 | 7,935,540 |
| 2019-04-17 | $30.50 | $33.35 | $30.20 | $31.91 | $31.62 | 9,015,110 |
| 2019-04-16 | $29.97 | $30.40 | $28.90 | $30.40 | $30.12 | 4,384,300 |
| 2019-04-15 | $30.96 | $31.95 | $30.17 | $30.23 | $29.96 | 4,238,800 |
| 2019-04-12 | $31.00 | $31.88 | $30.47 | $30.88 | $30.60 | 5,628,660 |
| 2019-04-11 | $30.20 | $31.93 | $29.70 | $31.60 | $31.21 | 9,126,890 |
| 2019-04-10 | $30.38 | $30.60 | $29.50 | $30.06 | $29.69 | 3,566,700 |
| 2019-04-09 | $29.99 | $30.88 | $29.70 | $30.78 | $30.40 | 4,029,150 |
| 2019-04-08 | $30.43 | $30.68 | $29.45 | $29.82 | $29.45 | 3,301,500 |
| 2019-04-05 | $30.12 | $30.12 | $30.12 | $30.12 | $29.75 | 0 |
| 2019-04-04 | $31.10 | $31.18 | $30.05 | $30.12 | $29.75 | 4,215,060 |
| 2019-04-03 | $30.51 | $31.08 | $30.31 | $30.99 | $30.61 | 3,176,100 |
| 2019-04-02 | $31.60 | $31.66 | $30.84 | $30.92 | $30.54 | 4,989,510 |
| 2019-04-01 | $30.68 | $31.45 | $30.20 | $31.12 | $30.74 | 5,152,300 |
| 2019-03-29 | $29.50 | $30.22 | $28.71 | $30.20 | $29.83 | 5,233,980 |
| 2019-03-28 | $29.50 | $30.15 | $29.11 | $29.18 | $28.82 | 3,796,850 |
| 2019-03-27 | $30.60 | $30.70 | $28.70 | $29.10 | $28.74 | 4,028,360 |
| 2019-03-26 | $31.80 | $31.83 | $30.00 | $30.19 | $29.82 | 3,536,440 |
| 2019-03-25 | $30.51 | $31.93 | $30.50 | $30.98 | $30.60 | 3,744,650 |
| 2019-03-22 | $32.64 | $32.64 | $30.51 | $31.36 | $30.98 | 6,329,790 |
| 2019-03-21 | $33.23 | $33.38 | $32.51 | $32.76 | $32.36 | 6,130,550 |
| 2019-03-20 | $32.52 | $33.31 | $31.42 | $33.23 | $32.82 | 6,342,900 |
| 2019-03-19 | $33.15 | $33.70 | $32.37 | $32.49 | $32.09 | 5,626,000 |
| 2019-03-18 | $31.20 | $33.20 | $31.00 | $33.18 | $32.77 | 6,062,430 |
| 2019-03-15 | $32.30 | $32.77 | $31.05 | $31.61 | $31.22 | 5,578,700 |
| 2019-03-14 | $31.59 | $32.59 | $31.20 | $32.40 | $32.00 | 7,143,070 |
| 2019-03-13 | $33.90 | $33.90 | $30.68 | $31.34 | $30.96 | 9,191,800 |
| 2019-03-12 | $34.10 | $35.29 | $33.61 | $34.09 | $33.67 | 9,991,970 |
| 2019-03-11 | $32.67 | $34.19 | $31.88 | $33.98 | $33.56 | 9,248,560 |
| 2019-03-08 | $34.90 | $35.58 | $33.83 | $33.83 | $33.42 | 14,326,850 |
| 2019-03-07 | $36.10 | $39.67 | $35.69 | $37.59 | $37.13 | 19,964,480 |
| 2019-03-06 | $35.80 | $39.23 | $33.63 | $37.23 | $36.77 | 22,708,020 |
| 2019-03-05 | $31.73 | $35.70 | $31.58 | $35.70 | $35.26 | 19,329,150 |
| 2019-03-04 | $31.90 | $33.70 | $31.11 | $32.45 | $32.05 | 14,807,480 |
| 2019-03-01 | $31.41 | $32.63 | $29.77 | $32.17 | $31.78 | 12,972,790 |
| 2019-02-28 | $31.01 | $31.99 | $30.80 | $31.29 | $30.91 | 9,785,040 |
| 2019-02-27 | $31.61 | $32.34 | $30.31 | $30.67 | $30.29 | 15,145,980 |
| 2019-02-26 | $36.01 | $36.40 | $33.68 | $33.68 | $33.27 | 21,518,290 |
| 2019-02-25 | $35.10 | $38.89 | $35.05 | $37.42 | $36.96 | 26,982,070 |
| 2019-02-22 | $36.78 | $38.60 | $33.51 | $35.35 | $34.92 | 22,528,550 |
| 2019-02-21 | $37.01 | $38.83 | $35.53 | $36.24 | $35.80 | 21,713,080 |
| 2019-02-20 | $35.00 | $36.39 | $34.66 | $35.55 | $35.11 | 19,915,870 |
| 2019-02-19 | $36.39 | $36.39 | $35.68 | $36.39 | $35.94 | 29,872,910 |
| 2019-02-18 | $33.08 | $33.08 | $33.08 | $33.08 | $32.67 | 1,101,400 |
| 2019-02-15 | $30.07 | $30.07 | $30.07 | $30.07 | $29.70 | 2,231,780 |
| 2019-02-14 | $27.34 | $27.34 | $27.34 | $27.34 | $27.00 | 1,215,200 |
| 2019-02-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.55 | 917,660 |
| 2019-02-12 | $21.14 | $22.59 | $20.80 | $22.59 | $22.31 | 4,460,100 |
| 2019-02-11 | $19.66 | $20.65 | $19.50 | $20.54 | $20.29 | 3,465,410 |
| 2019-02-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.31 | 0 |
| 2019-02-07 | $19.55 | $19.55 | $19.55 | $19.55 | $19.31 | 0 |
| 2019-02-06 | $19.55 | $19.55 | $19.55 | $19.55 | $19.31 | 0 |
| 2019-02-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.31 | 0 |
| 2019-02-04 | $19.55 | $19.55 | $19.55 | $19.55 | $19.31 | 0 |
| 2019-02-01 | $19.15 | $19.76 | $19.03 | $19.55 | $19.31 | 2,122,400 |
| 2019-01-31 | $18.85 | $19.29 | $18.52 | $19.15 | $18.92 | 1,879,460 |
| 2019-01-30 | $19.06 | $19.57 | $18.77 | $18.79 | $18.56 | 1,464,050 |
| 2019-01-29 | $19.25 | $19.66 | $18.41 | $19.42 | $19.18 | 2,463,840 |
| 2019-01-28 | $20.50 | $20.80 | $19.50 | $19.50 | $19.26 | 3,103,230 |
| 2019-01-25 | $20.04 | $20.84 | $19.72 | $20.24 | $19.99 | 4,294,140 |
| 2019-01-24 | $19.88 | $20.39 | $19.38 | $20.04 | $19.79 | 3,790,920 |
| 2019-01-23 | $20.22 | $20.45 | $19.70 | $20.03 | $19.78 | 3,475,410 |
| 2019-01-22 | $20.66 | $20.88 | $20.36 | $20.52 | $20.27 | 3,592,240 |
| 2019-01-21 | $20.30 | $21.14 | $20.00 | $21.08 | $20.82 | 5,176,750 |
| 2019-01-18 | $19.84 | $21.48 | $19.83 | $20.71 | $20.46 | 7,630,440 |
| 2019-01-17 | $20.62 | $20.62 | $19.82 | $20.02 | $19.77 | 3,933,720 |
| 2019-01-16 | $20.51 | $20.94 | $20.05 | $20.59 | $20.34 | 5,581,370 |
| 2019-01-15 | $19.34 | $20.89 | $19.15 | $20.82 | $20.56 | 9,667,280 |
| 2019-01-14 | $19.56 | $19.70 | $18.90 | $19.67 | $19.43 | 5,523,500 |
| 2019-01-11 | $20.80 | $21.13 | $19.53 | $19.77 | $19.53 | 9,770,540 |
| 2019-01-10 | $18.88 | $20.25 | $18.88 | $20.25 | $20.00 | 6,708,830 |
| 2019-01-09 | $18.91 | $19.55 | $18.19 | $18.41 | $18.18 | 6,909,120 |
| 2019-01-08 | $18.90 | $19.28 | $18.52 | $18.93 | $18.70 | 5,734,090 |
| 2019-01-07 | $18.65 | $19.61 | $18.65 | $19.09 | $18.86 | 8,561,830 |
| 2019-01-04 | $17.80 | $18.83 | $17.71 | $18.60 | $18.37 | 9,163,180 |
| 2019-01-03 | $19.95 | $20.11 | $19.01 | $19.01 | $18.78 | 9,711,390 |
| 2019-01-02 | $20.69 | $22.76 | $20.07 | $21.12 | $20.86 | 18,179,830 |
| 2019-01-01 | $20.69 | $20.69 | $20.69 | $20.69 | $20.44 | 0 |
| 2018-12-31 | $20.69 | $20.69 | $20.69 | $20.69 | $20.44 | 0 |
| 2018-12-28 | $20.69 | $20.69 | $19.96 | $20.69 | $20.44 | 11,339,920 |
| 2018-12-27 | $17.44 | $18.81 | $17.21 | $18.81 | $18.58 | 4,906,140 |
| 2018-12-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.64 | 0 |
| 2018-12-25 | $16.85 | $16.85 | $16.85 | $16.85 | $16.64 | 0 |
| 2018-12-24 | $16.31 | $17.14 | $16.31 | $16.85 | $16.64 | 2,054,000 |
| 2018-12-21 | $16.44 | $16.44 | $16.15 | $16.34 | $16.14 | 898,500 |
| 2018-12-20 | $16.08 | $16.36 | $16.08 | $16.35 | $16.15 | 1,073,390 |
| 2018-12-19 | $16.37 | $16.46 | $16.07 | $16.15 | $15.95 | 935,910 |
| 2018-12-18 | $16.75 | $16.75 | $16.05 | $16.36 | $16.16 | 1,504,400 |
| 2018-12-17 | $16.96 | $16.96 | $16.50 | $16.82 | $16.61 | 1,159,810 |
| 2018-12-14 | $17.33 | $17.38 | $16.77 | $16.81 | $16.60 | 1,132,190 |
| 2018-12-13 | $17.27 | $17.48 | $17.15 | $17.35 | $17.14 | 1,515,990 |
| 2018-12-12 | $17.13 | $17.34 | $17.03 | $17.26 | $17.05 | 1,007,060 |
| 2018-12-11 | $16.82 | $17.10 | $16.75 | $17.10 | $16.89 | 927,100 |
| 2018-12-10 | $17.02 | $17.02 | $16.75 | $16.78 | $16.57 | 972,000 |
| 2018-12-07 | $17.17 | $17.30 | $17.08 | $17.19 | $16.98 | 984,900 |
| 2018-12-06 | $17.80 | $17.80 | $17.00 | $17.12 | $16.91 | 3,023,600 |
| 2018-12-05 | $18.37 | $18.37 | $17.75 | $18.00 | $17.78 | 1,976,650 |
| 2018-12-04 | $17.98 | $18.70 | $17.83 | $18.37 | $18.14 | 4,165,110 |
| 2018-12-03 | $16.98 | $18.16 | $16.71 | $18.16 | $17.94 | 2,567,970 |
| 2018-11-30 | $16.33 | $16.54 | $15.89 | $16.51 | $16.31 | 1,208,430 |
| 2018-11-29 | $17.06 | $17.06 | $16.31 | $16.33 | $16.13 | 1,188,770 |
| 2018-11-28 | $16.52 | $17.00 | $16.39 | $16.99 | $16.78 | 1,559,900 |
| 2018-11-27 | $16.90 | $16.92 | $16.42 | $16.71 | $16.51 | 1,177,530 |
| 2018-11-26 | $17.15 | $17.30 | $16.50 | $16.73 | $16.52 | 1,010,100 |
| 2018-11-23 | $18.35 | $18.35 | $17.00 | $17.17 | $16.96 | 1,266,430 |
| 2018-11-22 | $18.35 | $18.44 | $18.12 | $18.22 | $18.00 | 843,590 |
| 2018-11-21 | $18.02 | $18.37 | $17.81 | $18.30 | $18.08 | 1,106,120 |
| 2018-11-20 | $18.65 | $18.76 | $18.20 | $18.26 | $18.04 | 1,188,290 |
| 2018-11-19 | $19.28 | $19.35 | $18.67 | $18.83 | $18.60 | 1,253,190 |
| 2018-11-16 | $18.90 | $19.10 | $18.61 | $19.07 | $18.84 | 2,625,470 |
| 2018-11-15 | $17.85 | $18.95 | $17.85 | $18.75 | $18.52 | 2,977,110 |
| 2018-11-14 | $17.88 | $18.28 | $17.80 | $18.05 | $17.83 | 1,698,210 |
| 2018-11-13 | $17.79 | $18.11 | $17.53 | $18.01 | $17.79 | 1,728,280 |
| 2018-11-12 | $17.48 | $17.87 | $17.30 | $17.87 | $17.65 | 1,272,180 |
| 2018-11-09 | $17.35 | $17.60 | $17.30 | $17.48 | $17.27 | 673,050 |
| 2018-11-08 | $17.84 | $18.18 | $17.40 | $17.57 | $17.35 | 872,130 |
| 2018-11-07 | $17.99 | $17.99 | $17.30 | $17.83 | $17.61 | 1,027,370 |
| 2018-11-06 | $18.00 | $18.00 | $17.26 | $17.80 | $17.58 | 1,761,200 |
| 2018-11-05 | $18.21 | $18.41 | $17.76 | $18.05 | $17.83 | 1,937,000 |
| 2018-11-02 | $17.95 | $18.19 | $17.81 | $18.19 | $17.97 | 2,170,300 |
| 2018-11-01 | $17.61 | $18.33 | $17.61 | $17.74 | $17.52 | 2,739,090 |
| 2018-10-31 | $17.00 | $17.89 | $17.00 | $17.56 | $17.34 | 1,669,300 |
| 2018-10-30 | $16.92 | $17.18 | $16.42 | $16.96 | $16.75 | 816,980 |
| 2018-10-29 | $17.00 | $17.04 | $16.58 | $16.82 | $16.61 | 579,450 |
| 2018-10-26 | $17.25 | $17.29 | $16.72 | $17.00 | $16.79 | 1,076,200 |
| 2018-10-25 | $16.48 | $17.17 | $16.28 | $17.15 | $16.94 | 1,258,400 |
| 2018-10-24 | $17.34 | $17.65 | $17.04 | $17.30 | $17.09 | 1,515,100 |
| 2018-10-23 | $17.70 | $17.80 | $17.15 | $17.39 | $17.18 | 1,669,620 |
| 2018-10-22 | $16.96 | $17.97 | $16.91 | $17.61 | $17.39 | 2,792,210 |
| 2018-10-19 | $16.07 | $16.98 | $15.07 | $16.90 | $16.69 | 3,178,250 |
| 2018-10-18 | $16.92 | $17.67 | $16.39 | $16.74 | $16.53 | 4,038,560 |
| 2018-10-17 | $15.82 | $16.29 | $15.71 | $16.06 | $15.86 | 1,497,200 |
| 2018-10-16 | $15.98 | $16.47 | $15.43 | $15.56 | $15.37 | 1,693,220 |
| 2018-10-15 | $16.18 | $16.56 | $15.96 | $15.96 | $15.76 | 1,033,640 |
| 2018-10-12 | $16.70 | $16.75 | $15.50 | $16.15 | $15.95 | 2,051,410 |
| 2018-10-11 | $16.99 | $18.75 | $16.70 | $16.99 | $16.78 | 2,184,500 |
| 2018-10-10 | $17.25 | $17.25 | $16.87 | $17.10 | $16.89 | 630,610 |
| 2018-10-09 | $17.03 | $17.34 | $16.61 | $17.10 | $16.89 | 952,700 |
| 2018-10-08 | $17.69 | $17.69 | $16.53 | $16.84 | $16.63 | 692,200 |
| 2018-10-05 | $17.86 | $17.86 | $17.86 | $17.86 | $17.64 | 0 |
| 2018-10-04 | $17.86 | $17.86 | $17.86 | $17.86 | $17.64 | 0 |
| 2018-10-03 | $17.86 | $17.86 | $17.86 | $17.86 | $17.64 | 0 |
| 2018-10-02 | $17.86 | $17.86 | $17.86 | $17.86 | $17.64 | 0 |
| 2018-10-01 | $17.86 | $17.86 | $17.86 | $17.86 | $17.64 | 0 |
| 2018-09-28 | $17.98 | $17.98 | $17.60 | $17.86 | $17.64 | 618,200 |
| 2018-09-27 | $18.35 | $18.35 | $17.60 | $17.79 | $17.57 | 671,200 |
| 2018-09-26 | $18.39 | $18.39 | $18.05 | $18.16 | $17.94 | 638,380 |
| 2018-09-25 | $18.50 | $18.50 | $18.05 | $18.24 | $18.02 | 671,900 |
| 2018-09-24 | $18.43 | $18.43 | $18.43 | $18.43 | $18.20 | 0 |
| 2018-09-21 | $18.20 | $18.50 | $18.06 | $18.43 | $18.20 | 546,000 |
| 2018-09-20 | $18.43 | $18.43 | $18.06 | $18.08 | $17.86 | 528,300 |
| 2018-09-19 | $18.00 | $18.45 | $17.54 | $18.30 | $18.08 | 738,390 |
| 2018-09-18 | $18.00 | $18.00 | $16.11 | $17.90 | $17.68 | 589,400 |
| 2018-09-17 | $18.35 | $18.35 | $17.38 | $17.70 | $17.48 | 709,780 |
| 2018-09-14 | $18.40 | $18.60 | $18.17 | $18.33 | $18.11 | 580,720 |
| 2018-09-13 | $18.43 | $18.78 | $18.13 | $18.43 | $18.20 | 772,810 |
| 2018-09-12 | $18.32 | $18.58 | $18.09 | $18.43 | $18.20 | 563,440 |
| 2018-09-11 | $18.25 | $18.44 | $18.00 | $18.32 | $18.10 | 616,500 |
| 2018-09-10 | $18.92 | $19.12 | $18.20 | $18.23 | $18.01 | 673,460 |
| 2018-09-07 | $18.95 | $19.35 | $18.58 | $18.92 | $18.69 | 689,660 |
| 2018-09-06 | $18.86 | $19.23 | $18.82 | $18.96 | $18.73 | 559,210 |
| 2018-09-05 | $19.55 | $19.61 | $18.96 | $19.08 | $18.85 | 972,100 |
| 2018-09-04 | $19.26 | $19.62 | $19.10 | $19.55 | $19.31 | 710,460 |
| 2018-09-03 | $19.80 | $19.90 | $18.85 | $19.28 | $19.04 | 931,270 |
| 2018-08-31 | $19.70 | $20.11 | $19.61 | $19.88 | $19.64 | 329,610 |
| 2018-08-30 | $20.38 | $20.51 | $19.82 | $19.91 | $19.67 | 621,370 |
| 2018-08-29 | $20.58 | $20.65 | $20.24 | $20.38 | $20.13 | 531,700 |
| 2018-08-28 | $20.41 | $20.59 | $20.27 | $20.39 | $20.14 | 616,670 |
| 2018-08-27 | $19.90 | $20.71 | $19.88 | $20.49 | $20.24 | 1,258,600 |
| 2018-08-24 | $19.73 | $20.11 | $19.66 | $19.90 | $19.66 | 715,830 |
| 2018-08-23 | $19.86 | $20.11 | $19.62 | $19.79 | $19.55 | 858,880 |
| 2018-08-22 | $20.00 | $20.00 | $19.40 | $19.60 | $19.36 | 517,300 |
| 2018-08-21 | $19.90 | $20.25 | $19.60 | $20.00 | $19.75 | 1,018,730 |
| 2018-08-20 | $20.25 | $20.48 | $19.22 | $20.01 | $19.76 | 1,181,500 |
| 2018-08-17 | $21.15 | $21.24 | $20.25 | $20.25 | $20.00 | 604,880 |
| 2018-08-16 | $20.70 | $21.13 | $20.50 | $20.77 | $20.52 | 607,300 |
| 2018-08-15 | $21.25 | $21.32 | $20.75 | $20.87 | $20.61 | 864,900 |
| 2018-08-14 | $21.49 | $21.53 | $21.01 | $21.25 | $20.99 | 802,880 |
| 2018-08-13 | $21.38 | $21.53 | $20.70 | $21.49 | $21.23 | 1,242,500 |
| 2018-08-10 | $21.57 | $21.80 | $21.35 | $21.65 | $21.38 | 903,780 |
| 2018-08-09 | $20.80 | $21.83 | $20.80 | $21.44 | $21.18 | 1,431,480 |
| 2018-08-08 | $21.50 | $21.58 | $20.90 | $21.07 | $20.81 | 583,500 |
| 2018-08-07 | $20.84 | $21.54 | $20.72 | $21.50 | $21.24 | 664,300 |
| 2018-08-06 | $20.51 | $21.28 | $20.50 | $20.84 | $20.58 | 532,640 |
| 2018-08-03 | $21.45 | $21.45 | $20.84 | $20.84 | $20.58 | 638,530 |
| 2018-08-02 | $22.70 | $22.70 | $20.45 | $21.24 | $20.98 | 1,353,880 |
| 2018-08-01 | $23.42 | $23.59 | $22.61 | $22.65 | $22.37 | 717,660 |
| 2018-07-31 | $23.32 | $23.54 | $23.22 | $23.39 | $23.10 | 344,400 |
| 2018-07-30 | $23.94 | $23.94 | $23.22 | $23.28 | $22.99 | 521,900 |
| 2018-07-27 | $23.70 | $23.90 | $23.31 | $23.70 | $23.41 | 671,250 |
| 2018-07-26 | $24.62 | $24.76 | $23.75 | $23.85 | $23.56 | 982,200 |
| 2018-07-25 | $24.71 | $24.82 | $24.39 | $24.60 | $24.30 | 1,322,340 |
| 2018-07-24 | $24.46 | $25.00 | $24.28 | $24.61 | $24.31 | 1,393,400 |
| 2018-07-23 | $23.80 | $24.79 | $23.80 | $24.67 | $24.37 | 2,074,870 |
| 2018-07-20 | $23.80 | $24.14 | $23.42 | $23.97 | $23.68 | 960,430 |
| 2018-07-19 | $24.01 | $24.17 | $23.31 | $23.80 | $23.51 | 1,172,810 |
| 2018-07-18 | $24.10 | $24.59 | $23.80 | $24.02 | $23.73 | 1,755,600 |
| 2018-07-17 | $24.28 | $24.28 | $23.65 | $24.09 | $23.79 | 1,090,210 |
| 2018-07-16 | $23.63 | $24.18 | $23.63 | $23.98 | $23.69 | 1,213,230 |
| 2018-07-13 | $24.12 | $24.29 | $23.68 | $23.97 | $23.68 | 1,978,330 |
| 2018-07-12 | $23.70 | $24.64 | $23.52 | $24.38 | $24.08 | 2,895,040 |
| 2018-07-11 | $24.00 | $24.00 | $23.11 | $23.68 | $23.39 | 2,396,960 |
| 2018-07-10 | $24.36 | $24.36 | $23.69 | $24.03 | $23.74 | 2,589,800 |
| 2018-07-09 | $22.31 | $24.37 | $22.31 | $24.21 | $23.91 | 3,994,530 |
| 2018-07-06 | $21.88 | $22.56 | $21.19 | $22.15 | $21.88 | 1,325,900 |
| 2018-07-05 | $22.38 | $22.85 | $21.62 | $21.76 | $21.49 | 1,302,510 |
| 2018-07-04 | $23.08 | $23.08 | $22.27 | $22.35 | $22.08 | 1,307,200 |
| 2018-07-03 | $22.20 | $23.10 | $22.16 | $23.10 | $22.82 | 1,467,200 |
| 2018-07-02 | $23.01 | $23.40 | $22.20 | $22.30 | $22.03 | 1,618,600 |
| 2018-06-29 | $22.70 | $23.19 | $22.32 | $23.17 | $22.89 | 1,960,180 |
| 2018-06-28 | $22.30 | $22.59 | $21.90 | $21.92 | $21.65 | 817,600 |
| 2018-06-27 | $22.51 | $22.93 | $22.22 | $22.28 | $22.01 | 1,023,500 |
| 2018-06-26 | $22.10 | $22.66 | $21.68 | $22.51 | $22.23 | 1,183,000 |
| 2018-06-25 | $22.00 | $22.68 | $22.00 | $22.27 | $22.00 | 1,084,840 |
| 2018-06-22 | $20.25 | $21.99 | $20.25 | $21.80 | $21.53 | 1,483,460 |
| 2018-06-21 | $22.86 | $23.32 | $21.10 | $21.17 | $20.91 | 2,159,080 |
| 2018-06-20 | $21.36 | $23.50 | $21.36 | $22.70 | $22.42 | 2,088,390 |
| 2018-06-19 | $23.30 | $23.79 | $21.06 | $21.36 | $21.10 | 1,898,530 |
| 2018-06-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.11 | 0 |
| 2018-06-15 | $24.32 | $24.69 | $23.35 | $23.40 | $23.11 | 1,334,280 |
| 2018-06-14 | $24.00 | $24.56 | $23.70 | $24.33 | $24.03 | 847,350 |
| 2018-06-13 | $24.89 | $25.07 | $24.11 | $24.15 | $23.85 | 1,126,900 |
| 2018-06-12 | $24.25 | $24.95 | $23.50 | $24.86 | $24.56 | 1,612,060 |
| 2018-06-11 | $24.13 | $24.80 | $23.92 | $24.12 | $23.82 | 919,090 |
| 2018-06-08 | $24.57 | $24.70 | $24.00 | $24.55 | $24.25 | 1,355,130 |
| 2018-06-07 | $24.99 | $25.78 | $24.60 | $24.80 | $24.50 | 1,458,430 |
| 2018-06-06 | $24.68 | $25.55 | $24.68 | $24.92 | $24.61 | 1,654,570 |
| 2018-06-05 | $23.99 | $24.98 | $22.80 | $24.84 | $24.54 | 1,776,090 |
| 2018-06-04 | $23.25 | $23.90 | $23.10 | $23.71 | $23.42 | 1,285,370 |
| 2018-06-01 | $24.28 | $24.28 | $22.05 | $23.07 | $22.79 | 1,623,560 |
| 2018-05-31 | $23.55 | $24.16 | $23.55 | $23.98 | $23.69 | 1,481,240 |
| 2018-05-30 | $25.78 | $25.78 | $23.56 | $23.56 | $23.27 | 2,473,700 |
| 2018-05-29 | $26.99 | $27.30 | $26.18 | $26.18 | $25.86 | 1,473,390 |
| 2018-05-28 | $27.35 | $27.76 | $26.91 | $27.08 | $26.75 | 1,246,900 |
| 2018-05-25 | $26.94 | $27.45 | $26.26 | $27.44 | $27.10 | 1,601,750 |
| 2018-05-24 | $27.55 | $27.80 | $27.02 | $27.09 | $26.76 | 1,380,370 |
| 2018-05-23 | $27.35 | $28.22 | $27.35 | $27.64 | $27.30 | 2,096,770 |
| 2018-05-22 | $27.51 | $27.60 | $26.89 | $27.49 | $27.15 | 1,808,470 |
| 2018-05-21 | $26.89 | $27.52 | $26.88 | $27.34 | $27.00 | 1,853,870 |
| 2018-05-18 | $26.26 | $26.88 | $26.10 | $26.58 | $26.25 | 1,633,000 |
| 2018-05-17 | $27.25 | $27.25 | $26.21 | $26.32 | $26.00 | 2,609,900 |
| 2018-05-16 | $27.70 | $27.95 | $27.00 | $27.08 | $26.75 | 2,858,460 |
| 2018-05-15 | $27.71 | $28.27 | $27.32 | $28.04 | $27.70 | 1,991,080 |
| 2018-05-14 | $28.10 | $28.96 | $27.55 | $27.72 | $27.38 | 3,003,020 |
| 2018-05-11 | $30.63 | $31.00 | $28.53 | $28.75 | $28.40 | 4,600,840 |
| 2018-05-10 | $29.69 | $31.48 | $29.66 | $30.29 | $29.92 | 4,574,290 |
| 2018-05-09 | $29.89 | $30.18 | $29.40 | $29.50 | $29.14 | 2,172,400 |
| 2018-05-08 | $30.28 | $30.35 | $29.30 | $30.14 | $29.77 | 3,503,860 |
| 2018-05-07 | $29.11 | $30.36 | $29.11 | $30.28 | $29.91 | 3,239,460 |
| 2018-05-04 | $29.44 | $29.88 | $28.83 | $29.07 | $28.71 | 2,155,850 |
| 2018-05-03 | $28.70 | $30.06 | $28.22 | $29.99 | $29.62 | 2,340,500 |
| 2018-05-02 | $29.61 | $29.94 | $28.60 | $28.99 | $28.63 | 2,607,740 |
| 2018-05-01 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2018-04-30 | $29.90 | $29.90 | $29.90 | $29.90 | $29.53 | 0 |
| 2018-04-27 | $31.15 | $31.63 | $29.59 | $29.90 | $29.53 | 4,381,340 |
| 2018-04-26 | $30.06 | $32.50 | $30.00 | $31.41 | $31.02 | 8,470,060 |
| 2018-04-25 | $30.10 | $30.89 | $29.93 | $30.25 | $29.88 | 4,696,630 |
| 2018-04-24 | $28.31 | $30.37 | $28.00 | $30.06 | $29.69 | 4,638,180 |
| 2018-04-23 | $28.13 | $29.00 | $27.50 | $28.15 | $27.80 | 2,484,170 |
| 2018-04-20 | $29.87 | $30.49 | $27.80 | $27.98 | $27.64 | 3,828,170 |
| 2018-04-19 | $29.52 | $31.35 | $29.51 | $30.46 | $30.09 | 4,152,070 |
| 2018-04-18 | $29.60 | $30.35 | $28.00 | $30.00 | $29.63 | 3,710,630 |
| 2018-04-17 | $30.99 | $31.55 | $29.50 | $29.51 | $29.15 | 4,023,670 |
| 2018-04-16 | $30.15 | $31.36 | $30.03 | $30.78 | $30.40 | 3,267,930 |
| 2018-04-13 | $31.80 | $31.80 | $29.24 | $30.70 | $30.32 | 6,001,370 |
| 2018-04-12 | $32.98 | $33.99 | $31.38 | $31.38 | $31.00 | 7,787,480 |
| 2018-04-11 | $67.95 | $70.99 | $66.00 | $69.93 | $34.44 | 3,969,040 |
| 2018-04-10 | $68.00 | $71.33 | $64.77 | $67.48 | $33.23 | 3,867,760 |
| 2018-04-09 | $64.79 | $67.87 | $62.02 | $67.87 | $33.42 | 3,726,720 |
| 2018-04-06 | $61.70 | $61.70 | $61.70 | $61.70 | $30.38 | 0 |
| 2018-04-05 | $61.70 | $61.70 | $61.70 | $61.70 | $30.38 | 0 |
| 2018-04-04 | $64.25 | $64.25 | $61.33 | $61.70 | $30.38 | 1,386,460 |
| 2018-04-03 | $63.37 | $64.25 | $62.23 | $64.25 | $31.64 | 1,493,550 |
| 2018-04-02 | $64.74 | $67.00 | $64.01 | $65.06 | $32.04 | 2,228,070 |
| 2018-03-30 | $61.49 | $65.25 | $60.16 | $63.95 | $31.49 | 2,131,340 |
| 2018-03-29 | $61.50 | $61.90 | $59.20 | $60.25 | $29.67 | 1,295,760 |
| 2018-03-28 | $57.85 | $60.79 | $57.30 | $59.80 | $29.45 | 1,356,030 |
| 2018-03-27 | $55.60 | $59.47 | $55.60 | $58.89 | $29.00 | 1,861,250 |
| 2018-03-26 | $51.55 | $54.90 | $51.08 | $54.67 | $26.92 | 1,356,710 |
| 2018-03-23 | $56.00 | $56.99 | $53.29 | $53.29 | $26.24 | 1,554,910 |
| 2018-03-22 | $58.29 | $60.32 | $58.06 | $59.21 | $29.16 | 1,045,650 |
| 2018-03-21 | $59.65 | $61.35 | $58.36 | $58.60 | $28.86 | 1,324,650 |
| 2018-03-20 | $60.06 | $60.49 | $58.10 | $59.63 | $29.37 | 1,358,110 |
| 2018-03-19 | $60.98 | $62.47 | $60.50 | $61.30 | $30.19 | 1,271,320 |
| 2018-03-16 | $63.18 | $63.88 | $60.02 | $61.11 | $30.09 | 1,415,530 |
| 2018-03-15 | $62.25 | $63.28 | $59.33 | $62.58 | $30.82 | 1,969,720 |
| 2018-03-14 | $63.67 | $67.69 | $62.29 | $63.02 | $31.03 | 2,814,150 |
| 2018-03-13 | $63.00 | $64.60 | $62.07 | $63.55 | $31.30 | 2,562,700 |
| 2018-03-12 | $59.58 | $65.54 | $59.58 | $64.50 | $31.76 | 5,246,770 |
| 2018-03-09 | $59.58 | $59.58 | $59.58 | $59.58 | $29.34 | 2,670,590 |
| 2018-03-08 | $52.80 | $54.20 | $52.65 | $54.16 | $26.67 | 429,500 |
| 2018-03-07 | $54.35 | $54.35 | $52.50 | $53.65 | $26.42 | 442,810 |
| 2018-03-06 | $54.75 | $54.99 | $53.50 | $53.80 | $26.49 | 483,500 |
| 2018-03-05 | $53.99 | $54.38 | $52.70 | $54.33 | $26.76 | 362,290 |
| 2018-03-02 | $53.33 | $54.00 | $52.89 | $53.40 | $26.30 | 285,100 |
| 2018-03-01 | $53.52 | $54.48 | $52.50 | $53.88 | $26.53 | 350,740 |
| 2018-02-28 | $52.00 | $53.26 | $51.82 | $53.00 | $26.10 | 341,870 |
| 2018-02-27 | $51.08 | $54.20 | $50.67 | $53.18 | $26.19 | 924,460 |
| 2018-02-26 | $48.06 | $51.38 | $48.06 | $51.08 | $25.15 | 555,120 |
| 2018-02-23 | $48.70 | $48.70 | $47.71 | $47.99 | $23.63 | 300,260 |
| 2018-02-22 | $48.88 | $49.08 | $47.46 | $48.83 | $24.05 | 448,900 |
| 2018-02-21 | $48.45 | $48.45 | $48.45 | $48.45 | $23.86 | 0 |
| 2018-02-20 | $48.45 | $48.45 | $48.45 | $48.45 | $23.86 | 0 |
| 2018-02-19 | $48.45 | $48.45 | $48.45 | $48.45 | $23.86 | 0 |
| 2018-02-16 | $48.45 | $48.45 | $48.45 | $48.45 | $23.86 | 0 |
| 2018-02-15 | $48.45 | $48.45 | $48.45 | $48.45 | $23.86 | 0 |
| 2018-02-14 | $49.40 | $49.47 | $48.00 | $48.45 | $23.86 | 306,420 |
| 2018-02-13 | $47.15 | $49.50 | $47.15 | $49.40 | $24.33 | 745,500 |
| 2018-02-12 | $44.86 | $48.50 | $44.06 | $47.05 | $23.17 | 630,710 |
| 2018-02-09 | $43.00 | $45.94 | $42.20 | $44.37 | $21.85 | 493,150 |
| 2018-02-08 | $42.01 | $44.51 | $41.41 | $44.14 | $21.74 | 511,790 |
| 2018-02-07 | $42.99 | $42.99 | $40.52 | $42.01 | $20.69 | 652,600 |
| 2018-02-06 | $45.00 | $45.00 | $41.68 | $41.68 | $20.53 | 511,680 |
| 2018-02-05 | $48.94 | $48.94 | $45.80 | $45.80 | $22.55 | 587,190 |
| 2018-02-02 | $50.08 | $50.78 | $48.02 | $48.35 | $23.81 | 491,540 |
| 2018-02-01 | $51.49 | $51.79 | $50.02 | $50.08 | $24.66 | 526,830 |
| 2018-01-31 | $51.79 | $52.40 | $50.00 | $51.66 | $25.44 | 568,770 |
| 2018-01-30 | $50.00 | $52.10 | $50.00 | $51.79 | $25.50 | 373,380 |
| 2018-01-29 | $51.50 | $53.50 | $50.98 | $51.82 | $25.52 | 925,230 |
| 2018-01-26 | $53.80 | $54.93 | $53.11 | $53.72 | $26.45 | 616,740 |
| 2018-01-25 | $53.10 | $57.00 | $52.59 | $54.57 | $26.87 | 1,204,120 |
| 2018-01-24 | $53.02 | $53.48 | $50.80 | $53.11 | $26.15 | 1,333,840 |
| 2018-01-23 | $54.38 | $54.51 | $52.59 | $52.78 | $25.99 | 759,940 |
| 2018-01-22 | $53.80 | $54.90 | $50.80 | $54.36 | $26.77 | 889,970 |
| 2018-01-19 | $54.55 | $55.40 | $54.02 | $54.14 | $26.66 | 537,130 |
| 2018-01-18 | $53.95 | $54.96 | $53.51 | $54.38 | $26.78 | 580,040 |
| 2018-01-17 | $54.11 | $54.77 | $51.35 | $54.39 | $26.78 | 1,219,830 |
| 2018-01-16 | $60.20 | $60.47 | $54.09 | $54.11 | $26.65 | 1,125,030 |
| 2018-01-15 | $61.04 | $61.04 | $59.06 | $60.10 | $29.60 | 316,860 |
| 2018-01-12 | $62.99 | $62.99 | $60.00 | $60.85 | $29.97 | 466,500 |
| 2018-01-11 | $61.68 | $62.89 | $61.00 | $61.99 | $30.53 | 358,530 |
| 2018-01-10 | $61.54 | $61.98 | $60.80 | $61.98 | $30.52 | 314,500 |
| 2018-01-09 | $60.90 | $62.80 | $60.50 | $61.15 | $30.11 | 498,830 |
| 2018-01-08 | $64.70 | $65.25 | $59.80 | $60.70 | $29.89 | 939,690 |
| 2018-01-05 | $67.37 | $67.47 | $65.12 | $65.15 | $32.08 | 257,920 |
| 2018-01-04 | $65.44 | $67.22 | $65.34 | $66.80 | $32.90 | 296,920 |
| 2018-01-03 | $65.25 | $66.85 | $64.60 | $66.09 | $32.55 | 365,000 |
| 2018-01-02 | $65.25 | $65.79 | $64.01 | $65.29 | $32.15 | 386,800 |
| 2018-01-01 | $65.30 | $65.30 | $65.30 | $65.30 | $32.16 | 0 |
| 2017-12-29 | $66.38 | $66.89 | $63.40 | $65.30 | $32.16 | 463,600 |
| 2017-12-28 | $67.80 | $67.80 | $65.81 | $65.83 | $32.42 | 432,300 |
| 2017-12-27 | $70.00 | $71.55 | $66.05 | $67.97 | $33.47 | 513,300 |
| 2017-12-26 | $68.44 | $69.41 | $67.91 | $69.39 | $34.17 | 196,680 |
| 2017-12-25 | $68.80 | $69.73 | $67.50 | $68.89 | $33.93 | 238,180 |
| 2017-12-22 | $69.00 | $69.90 | $68.03 | $69.44 | $34.20 | 290,830 |
| 2017-12-21 | $69.87 | $70.60 | $68.01 | $69.18 | $34.07 | 358,920 |
| 2017-12-20 | $68.20 | $69.93 | $67.00 | $69.87 | $34.41 | 515,000 |
| 2017-12-19 | $68.10 | $68.50 | $67.30 | $68.21 | $33.59 | 190,600 |
| 2017-12-18 | $67.00 | $68.48 | $66.38 | $68.10 | $33.54 | 265,310 |
| 2017-12-15 | $67.51 | $67.84 | $66.20 | $67.50 | $33.24 | 269,460 |
| 2017-12-14 | $67.90 | $68.29 | $66.56 | $67.88 | $33.43 | 194,200 |
| 2017-12-13 | $66.84 | $68.33 | $66.84 | $67.90 | $33.44 | 245,060 |
| 2017-12-12 | $67.54 | $69.00 | $67.51 | $67.99 | $33.48 | 202,030 |
| 2017-12-11 | $66.70 | $68.48 | $66.30 | $68.01 | $33.49 | 425,900 |
| 2017-12-08 | $64.20 | $68.00 | $64.05 | $66.81 | $32.90 | 469,500 |
| 2017-12-07 | $64.69 | $66.80 | $62.80 | $64.90 | $31.96 | 398,600 |
| 2017-12-06 | $62.65 | $65.40 | $60.33 | $65.10 | $32.06 | 712,200 |
| 2017-12-05 | $66.96 | $67.00 | $62.17 | $63.61 | $31.33 | 583,750 |
| 2017-12-04 | $65.30 | $67.88 | $65.30 | $67.10 | $33.04 | 320,330 |
| 2017-12-01 | $67.26 | $68.50 | $66.23 | $67.33 | $33.16 | 440,280 |
| 2017-11-30 | $68.50 | $69.85 | $67.00 | $67.40 | $33.19 | 484,030 |
| 2017-11-29 | $69.45 | $70.69 | $67.12 | $69.25 | $34.10 | 636,920 |
| 2017-11-28 | $68.14 | $70.35 | $67.80 | $69.81 | $34.38 | 559,800 |
| 2017-11-27 | $66.12 | $71.08 | $64.42 | $69.59 | $34.27 | 972,460 |
| 2017-11-24 | $64.70 | $67.48 | $64.30 | $66.58 | $32.79 | 527,210 |
| 2017-11-23 | $69.44 | $70.28 | $64.51 | $65.40 | $32.21 | 758,660 |
| 2017-11-22 | $69.50 | $71.50 | $66.70 | $69.44 | $34.20 | 889,360 |
| 2017-11-21 | $69.84 | $71.50 | $67.10 | $69.58 | $34.27 | 740,500 |
| 2017-11-20 | $70.35 | $70.35 | $66.10 | $69.60 | $34.28 | 867,840 |
| 2017-11-17 | $76.43 | $76.99 | $69.30 | $69.83 | $34.39 | 1,287,210 |
| 2017-11-16 | $78.00 | $78.89 | $75.70 | $77.00 | $37.92 | 608,020 |
| 2017-11-15 | $79.32 | $80.25 | $77.12 | $78.31 | $38.56 | 549,910 |
| 2017-11-14 | $80.60 | $81.58 | $77.78 | $79.32 | $39.06 | 735,330 |
| 2017-11-13 | $80.31 | $81.88 | $79.55 | $81.19 | $39.98 | 922,060 |
| 2017-11-10 | $79.16 | $82.50 | $78.36 | $80.30 | $39.54 | 1,026,870 |
| 2017-11-09 | $79.19 | $79.80 | $77.00 | $79.60 | $39.20 | 1,080,120 |
| 2017-11-08 | $79.93 | $80.73 | $78.11 | $79.20 | $39.00 | 1,201,890 |
| 2017-11-07 | $77.51 | $80.27 | $76.30 | $79.99 | $39.39 | 1,331,830 |
| 2017-11-06 | $74.34 | $79.28 | $74.31 | $78.49 | $38.65 | 1,747,320 |
| 2017-11-03 | $74.05 | $76.50 | $72.33 | $73.99 | $36.44 | 1,250,290 |
| 2017-11-02 | $76.50 | $78.78 | $74.93 | $75.00 | $36.93 | 1,232,260 |
| 2017-11-01 | $75.24 | $77.92 | $75.02 | $75.64 | $37.25 | 1,474,800 |
| 2017-10-31 | $77.25 | $77.98 | $74.55 | $74.95 | $36.91 | 1,529,920 |
| 2017-10-30 | $79.99 | $80.05 | $75.00 | $76.41 | $37.63 | 1,529,690 |
| 2017-10-27 | $82.00 | $83.90 | $77.90 | $78.01 | $38.42 | 1,499,960 |
| 2017-10-26 | $81.42 | $83.00 | $79.00 | $80.90 | $39.84 | 1,713,980 |
| 2017-10-25 | $73.26 | $80.52 | $73.26 | $80.52 | $39.65 | 2,193,590 |
| 2017-10-24 | $75.78 | $76.58 | $72.50 | $73.20 | $36.05 | 643,440 |
| 2017-10-23 | $73.50 | $76.27 | $73.04 | $75.94 | $37.40 | 697,470 |
| 2017-10-20 | $74.47 | $75.75 | $73.01 | $73.04 | $35.97 | 612,440 |
| 2017-10-19 | $74.39 | $75.98 | $72.13 | $75.20 | $37.03 | 734,090 |
| 2017-10-18 | $76.89 | $78.62 | $73.73 | $74.25 | $36.56 | 896,350 |
| 2017-10-17 | $73.87 | $77.61 | $73.02 | $76.90 | $37.87 | 1,045,910 |
| 2017-10-16 | $75.39 | $76.49 | $72.13 | $73.90 | $36.39 | 902,530 |
| 2017-10-13 | $75.32 | $77.40 | $73.56 | $75.39 | $37.13 | 1,397,330 |
| 2017-10-12 | $71.94 | $77.24 | $69.35 | $75.29 | $37.08 | 1,973,950 |
| 2017-10-11 | $70.43 | $74.49 | $69.50 | $71.20 | $35.06 | 1,875,420 |
| 2017-10-10 | $65.68 | $72.25 | $64.51 | $70.35 | $34.64 | 2,040,610 |
| 2017-10-09 | $66.48 | $66.95 | $64.00 | $65.68 | $32.34 | 862,520 |
| 2017-10-06 | $66.01 | $66.01 | $66.01 | $66.01 | $32.51 | 0 |
| 2017-10-05 | $66.01 | $66.01 | $66.01 | $66.01 | $32.51 | 0 |
| 2017-10-04 | $66.01 | $66.01 | $66.01 | $66.01 | $32.51 | 0 |
| 2017-10-03 | $66.01 | $66.01 | $66.01 | $66.01 | $32.51 | 0 |
| 2017-10-02 | $66.01 | $66.01 | $66.01 | $66.01 | $32.51 | 0 |
| 2017-09-29 | $65.00 | $67.50 | $64.70 | $66.01 | $32.51 | 1,190,900 |
| 2017-09-28 | $61.30 | $66.30 | $61.30 | $64.94 | $31.98 | 1,240,260 |
| 2017-09-27 | $60.19 | $61.80 | $60.19 | $61.60 | $30.34 | 506,830 |
| 2017-09-26 | $62.52 | $63.00 | $60.10 | $60.95 | $30.02 | 1,039,610 |
| 2017-09-25 | $62.53 | $65.00 | $62.21 | $63.48 | $31.26 | 1,754,320 |
| 2017-09-22 | $60.06 | $62.50 | $59.10 | $62.50 | $30.78 | 1,477,380 |
| 2017-09-21 | $59.74 | $62.44 | $59.74 | $60.48 | $29.78 | 1,092,170 |
| 2017-09-20 | $59.86 | $61.22 | $57.20 | $60.40 | $29.74 | 1,022,950 |
| 2017-09-19 | $59.51 | $60.56 | $59.51 | $60.22 | $29.66 | 719,410 |
| 2017-09-18 | $60.39 | $60.39 | $59.04 | $59.47 | $29.29 | 564,780 |
| 2017-09-15 | $59.91 | $61.45 | $59.21 | $59.90 | $29.50 | 772,860 |
| 2017-09-14 | $60.10 | $61.98 | $59.10 | $59.55 | $29.33 | 1,352,380 |
| 2017-09-13 | $61.74 | $61.74 | $58.62 | $60.00 | $29.55 | 1,290,370 |
| 2017-09-12 | $61.04 | $63.18 | $60.80 | $61.30 | $30.19 | 968,630 |
| 2017-09-11 | $61.17 | $63.98 | $61.00 | $61.54 | $30.31 | 1,143,800 |
| 2017-09-08 | $63.02 | $63.96 | $60.63 | $61.00 | $30.04 | 1,288,420 |
| 2017-09-07 | $63.75 | $64.91 | $62.75 | $63.78 | $31.41 | 922,320 |
| 2017-09-06 | $63.20 | $64.30 | $62.01 | $63.75 | $31.39 | 1,054,360 |
| 2017-09-05 | $62.78 | $63.50 | $61.56 | $63.20 | $31.12 | 1,116,290 |
| 2017-09-04 | $59.93 | $64.53 | $59.88 | $63.00 | $31.02 | 2,415,090 |
| 2017-09-01 | $57.49 | $62.67 | $57.23 | $60.00 | $29.55 | 1,898,860 |
| 2017-08-31 | $55.99 | $58.45 | $55.99 | $57.50 | $28.32 | 1,165,460 |
| 2017-08-30 | $56.02 | $56.89 | $55.37 | $55.90 | $27.53 | 1,014,410 |
| 2017-08-29 | $55.00 | $58.48 | $54.34 | $56.30 | $27.73 | 1,829,280 |
| 2017-08-28 | $52.80 | $55.50 | $52.63 | $54.45 | $26.81 | 1,525,970 |
| 2017-08-25 | $50.88 | $52.39 | $50.76 | $52.14 | $25.68 | 803,480 |
| 2017-08-24 | $51.76 | $51.88 | $50.70 | $50.72 | $24.98 | 529,000 |
| 2017-08-23 | $51.85 | $52.56 | $50.62 | $51.76 | $25.49 | 754,880 |
| 2017-08-22 | $52.31 | $52.75 | $51.36 | $51.66 | $25.44 | 565,440 |
| 2017-08-21 | $51.85 | $52.39 | $51.66 | $52.30 | $25.76 | 537,860 |
| 2017-08-18 | $51.47 | $52.46 | $51.30 | $51.65 | $25.44 | 669,600 |
| 2017-08-17 | $50.80 | $52.88 | $50.30 | $52.48 | $25.84 | 1,277,710 |
| 2017-08-16 | $50.26 | $51.70 | $49.60 | $51.06 | $25.14 | 1,038,130 |
| 2017-08-15 | $51.48 | $51.48 | $50.04 | $50.66 | $24.95 | 664,200 |
| 2017-08-14 | $47.68 | $50.95 | $47.68 | $50.73 | $24.98 | 1,141,710 |
| 2017-08-11 | $49.00 | $49.34 | $47.31 | $47.70 | $23.49 | 1,010,960 |
| 2017-08-10 | $50.89 | $50.89 | $49.02 | $49.10 | $24.18 | 612,800 |
| 2017-08-09 | $50.66 | $51.08 | $50.22 | $50.66 | $24.95 | 442,100 |
| 2017-08-08 | $50.58 | $51.20 | $49.80 | $50.66 | $24.95 | 515,910 |
| 2017-08-07 | $50.53 | $51.30 | $50.25 | $50.63 | $24.93 | 474,500 |
| 2017-08-04 | $51.78 | $52.16 | $50.55 | $50.60 | $24.92 | 712,610 |
| 2017-08-03 | $52.19 | $52.94 | $51.10 | $51.98 | $25.60 | 841,770 |
| 2017-08-02 | $53.62 | $53.64 | $51.91 | $52.20 | $25.71 | 743,070 |
| 2017-08-01 | $53.29 | $53.78 | $52.35 | $53.64 | $26.42 | 976,890 |
| 2017-07-31 | $53.31 | $54.48 | $52.00 | $53.30 | $26.25 | 1,573,990 |
| 2017-07-28 | $52.85 | $53.37 | $51.69 | $52.31 | $25.76 | 870,550 |
| 2017-07-27 | $49.53 | $54.50 | $49.53 | $53.15 | $26.17 | 1,689,080 |
| 2017-07-26 | $49.26 | $50.48 | $49.00 | $50.19 | $24.72 | 1,084,480 |
| 2017-07-25 | $50.17 | $50.96 | $48.40 | $49.29 | $24.27 | 1,022,470 |
| 2017-07-24 | $51.30 | $51.30 | $48.30 | $50.27 | $24.76 | 1,131,220 |
| 2017-07-21 | $52.01 | $52.85 | $51.50 | $51.50 | $25.36 | 596,670 |
| 2017-07-20 | $53.70 | $54.51 | $52.78 | $52.80 | $26.00 | 695,450 |
| 2017-07-19 | $52.66 | $54.20 | $51.26 | $53.70 | $26.44 | 855,130 |
| 2017-07-18 | $55.70 | $55.70 | $50.21 | $53.04 | $26.12 | 1,738,960 |
| 2017-07-17 | $61.85 | $61.85 | $55.75 | $55.75 | $27.45 | 1,188,810 |
| 2017-07-14 | $63.98 | $64.08 | $61.61 | $61.94 | $30.50 | 750,610 |
| 2017-07-13 | $65.31 | $66.46 | $63.89 | $64.00 | $31.52 | 537,320 |
| 2017-07-12 | $67.01 | $67.01 | $63.80 | $65.31 | $32.16 | 905,620 |
| 2017-07-11 | $67.50 | $69.30 | $66.00 | $67.01 | $33.00 | 1,024,760 |
| 2017-07-10 | $68.88 | $70.57 | $68.14 | $68.80 | $33.88 | 1,242,600 |
| 2017-07-07 | $69.57 | $70.33 | $68.21 | $69.16 | $34.06 | 1,327,900 |
| 2017-07-06 | $66.13 | $67.50 | $66.13 | $67.32 | $33.15 | 1,472,690 |
| 2017-07-05 | $68.64 | $68.99 | $65.75 | $66.46 | $32.73 | 2,132,100 |
| 2017-07-04 | $71.69 | $72.55 | $70.00 | $70.29 | $34.61 | 656,470 |
| 2017-07-03 | $72.60 | $72.69 | $71.10 | $71.56 | $35.24 | 473,700 |
| 2017-06-30 | $68.90 | $68.90 | $68.90 | $68.90 | $33.93 | 0 |
| 2017-06-29 | $68.90 | $68.90 | $68.90 | $68.90 | $33.93 | 0 |
| 2017-06-28 | $69.50 | $70.00 | $67.98 | $68.90 | $33.93 | 625,090 |
| 2017-06-27 | $67.80 | $69.39 | $67.30 | $68.64 | $33.80 | 728,280 |
| 2017-06-26 | $65.39 | $67.99 | $65.00 | $67.75 | $33.36 | 785,420 |
| 2017-06-23 | $65.39 | $65.94 | $63.00 | $65.18 | $32.10 | 512,840 |
| 2017-06-22 | $68.58 | $68.66 | $64.65 | $65.00 | $32.01 | 850,160 |
| 2017-06-21 | $70.00 | $70.00 | $67.61 | $68.37 | $33.67 | 599,880 |
| 2017-06-20 | $67.21 | $72.80 | $67.20 | $68.90 | $33.93 | 1,065,200 |
| 2017-06-19 | $67.00 | $67.33 | $66.34 | $66.58 | $32.79 | 337,220 |
| 2017-06-16 | $67.20 | $67.50 | $66.00 | $66.55 | $32.77 | 453,700 |
| 2017-06-15 | $64.90 | $67.87 | $64.89 | $67.11 | $33.05 | 780,550 |
| 2017-06-14 | $66.65 | $67.19 | $65.05 | $65.42 | $32.22 | 518,790 |
| 2017-06-13 | $65.95 | $67.50 | $64.60 | $66.74 | $32.87 | 656,910 |
| 2017-06-12 | $67.76 | $67.76 | $65.22 | $65.95 | $32.48 | 972,660 |
| 2017-06-09 | $66.23 | $68.90 | $64.90 | $68.18 | $33.58 | 1,091,300 |
| 2017-06-08 | $67.40 | $67.70 | $65.00 | $66.19 | $32.60 | 883,370 |
| 2017-06-07 | $66.05 | $68.65 | $65.25 | $67.40 | $33.19 | 838,660 |
| 2017-06-06 | $66.01 | $66.40 | $64.52 | $66.10 | $32.55 | 534,680 |
| 2017-06-05 | $62.01 | $67.50 | $62.01 | $66.10 | $32.55 | 1,299,190 |
| 2017-06-02 | $60.43 | $62.70 | $58.15 | $61.90 | $30.48 | 949,920 |
| 2017-06-01 | $63.00 | $65.00 | $59.70 | $60.70 | $29.89 | 1,212,780 |
| 2017-05-31 | $63.39 | $65.86 | $63.39 | $64.47 | $31.75 | 1,152,660 |
| 2017-05-30 | $62.10 | $62.10 | $62.10 | $62.10 | $30.58 | 0 |
| 2017-05-29 | $62.10 | $62.10 | $62.10 | $62.10 | $30.58 | 0 |
| 2017-05-26 | $63.57 | $64.35 | $61.95 | $62.10 | $30.58 | 852,620 |
| 2017-05-25 | $64.56 | $65.89 | $61.60 | $63.70 | $31.37 | 1,239,670 |
| 2017-05-24 | $64.00 | $67.50 | $62.44 | $64.49 | $31.76 | 1,508,390 |
| 2017-05-23 | $66.80 | $67.83 | $63.12 | $64.59 | $31.81 | 1,188,360 |
| 2017-05-22 | $69.90 | $70.98 | $66.16 | $66.77 | $32.88 | 1,037,690 |
| 2017-05-19 | $73.88 | $73.95 | $68.33 | $68.67 | $33.82 | 999,900 |
| 2017-05-18 | $74.68 | $78.40 | $70.98 | $72.68 | $35.79 | 1,184,380 |
| 2017-05-17 | $74.61 | $79.80 | $73.80 | $75.25 | $37.06 | 1,344,790 |
| 2017-05-16 | $71.41 | $76.00 | $70.69 | $74.94 | $36.90 | 1,368,480 |
| 2017-05-15 | $70.00 | $72.80 | $69.50 | $72.13 | $35.52 | 1,249,470 |
| 2017-05-12 | $70.80 | $71.50 | $68.00 | $69.01 | $33.98 | 957,590 |
| 2017-05-11 | $71.00 | $71.01 | $68.20 | $70.69 | $34.81 | 1,399,200 |
| 2017-05-10 | $72.20 | $75.50 | $70.07 | $70.20 | $34.57 | 1,848,820 |
| 2017-05-09 | $68.00 | $73.92 | $66.02 | $72.39 | $35.55 | 2,116,330 |
| 2017-05-08 | $65.01 | $70.97 | $64.98 | $67.81 | $33.30 | 1,572,840 |
| 2017-05-05 | $64.27 | $67.65 | $63.70 | $65.74 | $32.28 | 846,620 |
| 2017-05-04 | $65.46 | $68.00 | $65.05 | $65.05 | $31.94 | 1,001,210 |
| 2017-05-03 | $66.49 | $66.49 | $64.68 | $65.59 | $32.21 | 1,007,260 |
| 2017-05-02 | $67.00 | $67.00 | $63.52 | $66.58 | $32.69 | 1,488,710 |
| 2017-05-01 | $64.81 | $64.81 | $64.81 | $64.81 | $31.83 | 0 |
| 2017-04-28 | $63.01 | $68.34 | $62.57 | $64.81 | $31.83 | 2,471,460 |
| 2017-04-27 | $57.58 | $62.70 | $57.58 | $62.70 | $30.79 | 2,058,600 |
| 2017-04-26 | $56.76 | $57.94 | $56.55 | $57.00 | $27.99 | 648,360 |
| 2017-04-25 | $56.44 | $58.00 | $55.48 | $57.05 | $28.01 | 720,790 |
| 2017-04-24 | $56.50 | $56.50 | $53.50 | $55.26 | $27.14 | 410,000 |
| 2017-04-21 | $56.50 | $57.48 | $55.51 | $55.71 | $27.36 | 546,010 |
| 2017-04-20 | $56.39 | $57.10 | $55.01 | $56.40 | $27.70 | 562,830 |
| 2017-04-19 | $55.00 | $57.00 | $54.54 | $56.67 | $27.83 | 661,250 |
| 2017-04-18 | $57.38 | $58.00 | $54.33 | $55.33 | $27.17 | 1,199,310 |
| 2017-04-17 | $60.00 | $60.98 | $56.07 | $57.18 | $28.08 | 1,071,700 |
| 2017-04-14 | $62.57 | $63.55 | $61.12 | $61.60 | $30.25 | 691,560 |
| 2017-04-13 | $62.50 | $63.70 | $62.16 | $62.21 | $30.55 | 665,330 |
| 2017-04-12 | $64.55 | $65.18 | $63.05 | $63.10 | $30.99 | 818,160 |
| 2017-04-11 | $62.75 | $65.16 | $62.10 | $64.55 | $31.70 | 1,113,450 |
| 2017-04-10 | $67.85 | $67.85 | $62.80 | $62.84 | $30.86 | 1,366,200 |
| 2017-04-07 | $69.28 | $69.69 | $65.19 | $68.08 | $33.43 | 1,751,880 |
| 2017-04-06 | $69.98 | $71.80 | $68.84 | $69.28 | $34.02 | 1,363,080 |
| 2017-04-05 | $69.93 | $70.97 | $68.10 | $70.58 | $34.66 | 1,075,090 |
| 2017-04-04 | $69.60 | $69.60 | $69.60 | $69.60 | $34.18 | 0 |
| 2017-04-03 | $69.60 | $69.60 | $69.60 | $69.60 | $34.18 | 0 |
| 2017-03-31 | $69.00 | $71.51 | $66.50 | $69.60 | $34.18 | 2,195,770 |
| 2017-03-30 | $71.99 | $73.95 | $69.58 | $72.16 | $35.43 | 1,802,800 |
| 2017-03-29 | $74.51 | $76.35 | $71.90 | $72.30 | $35.50 | 1,848,240 |
| 2017-03-28 | $72.81 | $75.64 | $71.30 | $74.96 | $36.81 | 2,165,540 |
| 2017-03-27 | $74.86 | $74.90 | $70.71 | $73.38 | $36.03 | 2,658,700 |
| 2017-03-24 | $72.98 | $76.50 | $72.91 | $75.22 | $36.94 | 3,064,620 |
| 2017-03-23 | $72.20 | $75.20 | $71.40 | $72.79 | $35.74 | 3,562,490 |
| 2017-03-22 | $69.48 | $72.92 | $68.96 | $72.42 | $35.56 | 2,929,380 |
| 2017-03-21 | $70.50 | $72.01 | $69.00 | $70.13 | $34.44 | 2,346,250 |
| 2017-03-20 | $66.02 | $69.83 | $66.00 | $69.70 | $34.23 | 2,131,210 |
| 2017-03-17 | $68.57 | $69.49 | $66.45 | $66.45 | $32.63 | 1,973,990 |
| 2017-03-16 | $66.43 | $69.47 | $66.43 | $68.98 | $33.87 | 2,311,820 |
| 2017-03-15 | $67.79 | $67.79 | $65.88 | $66.23 | $32.52 | 1,720,870 |
| 2017-03-14 | $68.99 | $69.40 | $66.87 | $67.10 | $32.95 | 1,737,870 |
| 2017-03-13 | $67.70 | $68.90 | $66.04 | $68.89 | $33.83 | 1,466,490 |
| 2017-03-10 | $67.00 | $68.75 | $65.99 | $67.22 | $33.01 | 1,171,870 |
| 2017-03-09 | $66.80 | $67.00 | $65.30 | $66.66 | $32.73 | 1,171,710 |
| 2017-03-08 | $69.00 | $69.85 | $66.49 | $67.17 | $32.98 | 1,889,970 |
| 2017-03-07 | $65.90 | $72.53 | $65.65 | $68.40 | $33.59 | 2,666,060 |
| 2017-03-06 | $62.69 | $66.29 | $62.50 | $65.94 | $32.38 | 2,046,730 |
| 2017-03-03 | $62.16 | $63.02 | $61.12 | $62.69 | $30.78 | 1,001,750 |
| 2017-03-02 | $64.01 | $64.18 | $62.15 | $62.16 | $30.52 | 1,260,870 |
| 2017-03-01 | $64.89 | $65.87 | $63.51 | $63.98 | $31.42 | 1,320,970 |
| 2017-02-28 | $63.51 | $65.18 | $62.63 | $64.69 | $31.77 | 1,428,660 |
| 2017-02-27 | $63.44 | $64.00 | $62.50 | $63.50 | $31.18 | 1,176,660 |
| 2017-02-24 | $61.70 | $64.17 | $61.63 | $63.46 | $31.16 | 1,523,590 |
| 2017-02-23 | $61.50 | $62.18 | $60.69 | $61.89 | $30.39 | 1,114,080 |
| 2017-02-22 | $61.67 | $62.49 | $61.09 | $61.40 | $30.15 | 1,278,130 |
| 2017-02-21 | $61.00 | $62.21 | $60.50 | $61.60 | $30.25 | 1,024,130 |
| 2017-02-20 | $66.11 | $66.15 | $60.01 | $61.05 | $29.98 | 2,181,050 |
| 2017-02-17 | $67.91 | $68.49 | $66.02 | $66.11 | $32.46 | 1,204,070 |
| 2017-02-16 | $68.50 | $69.00 | $67.86 | $67.86 | $33.32 | 853,490 |
| 2017-02-15 | $69.30 | $70.55 | $68.61 | $69.21 | $33.99 | 1,282,260 |
| 2017-02-14 | $68.80 | $71.22 | $68.72 | $69.33 | $34.05 | 1,240,150 |
| 2017-02-13 | $67.70 | $69.60 | $66.61 | $69.05 | $33.91 | 1,160,100 |
| 2017-02-10 | $70.50 | $70.60 | $67.72 | $67.80 | $33.29 | 1,750,190 |
| 2017-02-09 | $68.10 | $71.55 | $67.36 | $70.34 | $34.54 | 2,743,020 |
| 2017-02-08 | $67.53 | $68.60 | $65.47 | $68.03 | $33.41 | 2,051,080 |
| 2017-02-07 | $69.99 | $70.86 | $67.10 | $68.10 | $33.44 | 1,109,780 |
| 2017-02-06 | $68.99 | $70.03 | $68.00 | $69.82 | $34.29 | 623,430 |
| 2017-02-03 | $67.98 | $68.68 | $67.10 | $67.85 | $33.32 | 309,240 |
| 2017-02-02 | $67.62 | $67.62 | $67.62 | $67.62 | $33.21 | 0 |
| 2017-02-01 | $67.62 | $67.62 | $67.62 | $67.62 | $33.21 | 0 |
| 2017-01-31 | $67.62 | $67.62 | $67.62 | $67.62 | $33.21 | 0 |
| 2017-01-30 | $67.62 | $67.62 | $67.62 | $67.62 | $33.21 | 0 |
| 2017-01-27 | $67.62 | $67.62 | $67.62 | $67.62 | $33.21 | 0 |
| 2017-01-26 | $67.80 | $69.00 | $67.00 | $67.62 | $33.21 | 451,980 |
| 2017-01-25 | $66.30 | $68.29 | $66.20 | $67.64 | $33.22 | 488,860 |
| 2017-01-24 | $68.71 | $69.19 | $66.80 | $66.80 | $32.80 | 659,160 |
| 2017-01-23 | $69.10 | $70.50 | $68.50 | $69.20 | $33.98 | 837,340 |
| 2017-01-20 | $66.90 | $69.78 | $66.62 | $69.21 | $33.99 | 1,046,400 |
| 2017-01-19 | $66.99 | $69.50 | $65.00 | $66.95 | $32.88 | 1,090,130 |
| 2017-01-18 | $70.78 | $71.93 | $67.85 | $67.95 | $33.37 | 933,020 |
| 2017-01-17 | $68.00 | $73.50 | $65.62 | $71.62 | $35.17 | 1,366,080 |
| 2017-01-16 | $67.95 | $69.66 | $63.70 | $69.08 | $33.92 | 1,514,430 |
| 2017-01-13 | $76.00 | $76.00 | $67.60 | $68.48 | $33.63 | 1,325,930 |
| 2017-01-12 | $74.94 | $76.98 | $74.21 | $75.02 | $36.84 | 940,080 |
| 2017-01-11 | $76.32 | $77.22 | $74.18 | $74.20 | $36.44 | 1,350,060 |
| 2017-01-10 | $78.79 | $79.84 | $77.01 | $77.01 | $37.82 | 963,840 |
| 2017-01-09 | $77.68 | $80.75 | $77.01 | $78.40 | $38.50 | 1,526,120 |
| 2017-01-06 | $88.46 | $88.88 | $80.96 | $81.77 | $40.15 | 2,970,940 |
| 2017-01-05 | $88.90 | $94.83 | $88.71 | $89.35 | $43.88 | 2,145,090 |
| 2017-01-04 | $88.90 | $91.50 | $86.50 | $89.90 | $44.15 | 1,721,000 |
| 2017-01-03 | $87.97 | $92.20 | $85.88 | $89.28 | $43.84 | 2,627,610 |
| 2017-01-02 | $85.80 | $85.80 | $85.80 | $85.80 | $42.13 | 0 |
| 2016-12-30 | $83.06 | $88.49 | $83.06 | $85.80 | $42.13 | 2,039,020 |
| 2016-12-29 | $83.98 | $85.55 | $83.00 | $83.06 | $40.79 | 1,440,270 |
| 2016-12-28 | $85.29 | $86.99 | $84.00 | $84.59 | $41.54 | 1,649,280 |
| 2016-12-27 | $87.30 | $88.30 | $84.70 | $85.29 | $41.88 | 2,348,720 |
| 2016-12-26 | $76.50 | $87.74 | $76.21 | $87.74 | $43.09 | 2,630,270 |
| 2016-12-23 | $84.68 | $85.00 | $78.49 | $79.76 | $39.17 | 2,111,370 |
| 2016-12-22 | $84.60 | $88.26 | $84.08 | $85.16 | $41.82 | 3,510,660 |
| 2016-12-21 | $75.96 | $83.48 | $74.88 | $83.48 | $40.99 | 2,147,460 |
| 2016-12-20 | $75.98 | $76.49 | $74.82 | $75.89 | $37.27 | 592,270 |
| 2016-12-19 | $77.99 | $77.99 | $75.60 | $75.98 | $37.31 | 759,640 |
| 2016-12-16 | $75.01 | $77.70 | $75.01 | $77.46 | $38.04 | 1,234,500 |
| 2016-12-15 | $74.05 | $77.70 | $73.66 | $75.88 | $37.26 | 1,280,270 |
| 2016-12-14 | $75.20 | $76.88 | $73.97 | $74.04 | $36.36 | 942,300 |
| 2016-12-13 | $75.80 | $77.79 | $74.35 | $75.90 | $37.27 | 1,091,070 |
| 2016-12-12 | $84.94 | $85.30 | $76.86 | $76.86 | $37.74 | 2,060,620 |
| 2016-12-09 | $87.50 | $87.98 | $85.30 | $85.40 | $41.94 | 1,210,000 |
| 2016-12-08 | $89.99 | $91.20 | $87.62 | $87.69 | $43.06 | 1,303,680 |
| 2016-12-07 | $89.39 | $90.38 | $86.01 | $90.38 | $44.38 | 1,833,990 |
| 2016-12-06 | $88.95 | $90.59 | $88.95 | $89.25 | $43.83 | 1,160,330 |
| 2016-12-05 | $91.00 | $93.62 | $88.31 | $89.22 | $43.81 | 1,966,310 |
| 2016-12-02 | $95.90 | $96.48 | $92.66 | $93.45 | $45.89 | 2,308,200 |
| 2016-12-01 | $101.00 | $103.49 | $96.40 | $97.80 | $48.03 | 2,290,000 |
| 2016-11-30 | $97.10 | $101.02 | $96.01 | $99.27 | $48.75 | 2,284,340 |
| 2016-11-29 | $96.80 | $98.59 | $95.00 | $97.00 | $47.63 | 1,304,060 |
| 2016-11-28 | $99.16 | $99.60 | $96.15 | $96.89 | $47.58 | 1,653,830 |
| 2016-11-25 | $97.88 | $101.26 | $94.01 | $100.21 | $49.21 | 2,983,630 |
| 2016-11-24 | $101.10 | $103.50 | $96.58 | $98.21 | $48.23 | 3,595,650 |
| 2016-11-23 | $110.00 | $110.88 | $102.16 | $103.15 | $50.65 | 4,325,290 |
| 2016-11-22 | $99.90 | $109.02 | $99.90 | $109.02 | $53.54 | 4,159,110 |
| 2016-11-21 | $99.01 | $99.99 | $95.30 | $99.11 | $48.67 | 2,722,720 |
| 2016-11-18 | $100.15 | $104.14 | $100.08 | $100.64 | $49.42 | 2,398,330 |
| 2016-11-17 | $100.99 | $106.96 | $100.36 | $101.65 | $49.92 | 3,694,570 |
| 2016-11-16 | $101.20 | $104.52 | $99.70 | $102.80 | $50.48 | 3,618,120 |
| 2016-11-15 | $103.10 | $107.80 | $100.22 | $102.22 | $50.20 | 3,131,320 |
| 2016-11-14 | $111.05 | $112.30 | $101.80 | $104.28 | $51.21 | 5,940,840 |
| 2016-11-11 | $102.00 | $109.45 | $101.50 | $109.45 | $53.75 | 6,502,160 |
| 2016-11-10 | $93.30 | $101.50 | $92.62 | $99.50 | $48.86 | 7,015,520 |
| 2016-11-09 | $93.00 | $94.23 | $91.07 | $92.61 | $45.48 | 3,212,490 |
| 2016-11-08 | $94.00 | $95.75 | $92.55 | $93.60 | $45.96 | 3,472,670 |
| 2016-11-07 | $95.40 | $99.79 | $93.88 | $96.00 | $47.14 | 4,676,740 |
| 2016-11-04 | $94.25 | $98.28 | $92.68 | $95.39 | $46.84 | 5,358,750 |
| 2016-11-03 | $105.99 | $108.98 | $97.16 | $97.38 | $47.82 | 8,820,820 |
| 2016-11-02 | $96.00 | $104.83 | $93.30 | $104.83 | $51.48 | 6,350,390 |
| 2016-11-01 | $97.00 | $101.10 | $95.21 | $95.30 | $46.80 | 6,566,780 |
| 2016-10-31 | $93.55 | $95.19 | $90.00 | $93.30 | $45.82 | 0 |
| 2016-10-28 | $95.00 | $98.25 | $92.08 | $98.25 | $48.25 | 11,203,120 |
| 2016-10-27 | $85.18 | $89.32 | $85.01 | $89.32 | $43.86 | 7,469,750 |
| 2016-10-26 | $81.20 | $81.20 | $81.12 | $81.20 | $39.87 | 2,690,070 |
| 2016-10-25 | $73.82 | $73.82 | $73.19 | $73.82 | $36.25 | 3,245,990 |
| 2016-10-24 | $67.11 | $67.11 | $67.11 | $67.11 | $32.95 | 473,970 |
| 2016-10-21 | $61.01 | $61.01 | $61.01 | $61.01 | $29.96 | 68,860 |
| 2016-10-20 | $55.46 | $55.46 | $55.46 | $55.46 | $27.23 | 21,900 |
| 2016-10-19 | $50.42 | $50.42 | $50.42 | $50.42 | $24.76 | 13,100 |
| 2016-10-18 | $45.84 | $45.84 | $45.84 | $45.84 | $22.51 | 9,800 |
| 2016-10-17 | $41.67 | $41.67 | $41.67 | $41.67 | $20.46 | 11,600 |
| 2016-10-14 | $37.88 | $37.88 | $37.88 | $37.88 | $18.60 | 14,500 |
| 2016-10-13 | $34.44 | $34.44 | $34.44 | $34.44 | $16.91 | 2,100 |
| 2016-10-12 | $31.31 | $31.31 | $31.31 | $31.31 | $15.38 | 4,100 |
| 2016-10-11 | $28.46 | $28.46 | $28.46 | $28.46 | $13.98 | 2,700 |
| 2016-10-10 | $25.87 | $25.87 | $25.87 | $25.87 | $12.70 | 1,500 |
| 2016-10-07 | $23.52 | $23.52 | $23.52 | $23.52 | $11.55 | 0 |
| 2016-10-06 | $23.52 | $23.52 | $23.52 | $23.52 | $11.55 | 0 |
| 2016-10-05 | $23.52 | $23.52 | $23.52 | $23.52 | $11.55 | 0 |
| 2016-10-04 | $23.52 | $23.52 | $23.52 | $23.52 | $11.55 | 0 |
| 2016-10-03 | $23.52 | $23.52 | $23.52 | $23.52 | $11.55 | 0 |
| 2016-09-30 | $23.52 | $23.52 | $23.52 | $23.52 | $11.55 | 2,500 |
| 2016-09-29 | $21.38 | $21.38 | $21.38 | $21.38 | $10.50 | 700 |
| 2016-09-28 | $16.20 | $19.44 | $16.20 | $19.44 | $9.55 | 4,100 |
Shenzhen Liande Automatic Equipment Company Ltd (300545) News Headlines
Recent Shenzhen Liande Automatic Equipment Company Ltd (300545) News
Similar Companies to Shenzhen Liande Automatic Equipment Company Ltd (300545) 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 | -- | -- | -- |