Foshan Golden Milky Way Intelligent Equipment Company Ltd (300619) Exchange: SHE
Data as of July 17, 2025
$25.92 ($-0.12) -0.46%
Foshan Golden Milky Way Intelligent Equipment Company Ltd - Daily Information
Click for more stock information on Foshan Golden Milky Way Intelligent Equipment Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $26.20 |
| Previous Close | $25.92 |
| High | $26.23 |
| Low | $25.53 |
| Adjusted Open | $26.20 |
| Previous Adjusted Close | $25.92 |
| Adjusted High | $26.23 |
| Adjusted Low | $25.53 |
About Foshan Golden Milky Way Intelligent Equipment Company Ltd (300619)
Invest in Foshan Golden Milky Way Intelligent Equipment Company Ltd (300619)
Historical Stock Data for Foshan Golden Milky Way Intelligent Equipment Company Ltd (300619)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $26.20 | $26.23 | $25.53 | $25.92 | $25.92 | 7,090,510 |
| 2025-07-10 | $25.95 | $26.87 | $25.86 | $26.04 | $26.04 | 9,378,040 |
| 2025-07-09 | $26.46 | $26.62 | $25.81 | $25.87 | $25.87 | 7,709,360 |
| 2025-07-08 | $26.29 | $26.60 | $26.18 | $26.30 | $26.30 | 7,856,040 |
| 2025-07-07 | $25.59 | $26.48 | $25.48 | $26.40 | $26.40 | 8,305,160 |
| 2025-07-04 | $28.21 | $28.43 | $25.98 | $25.98 | $25.98 | 20,152,590 |
| 2025-07-03 | $27.74 | $29.21 | $26.88 | $28.82 | $28.82 | 21,158,080 |
| 2025-07-02 | $27.27 | $27.89 | $26.86 | $27.69 | $27.69 | 11,259,790 |
| 2025-07-01 | $28.06 | $28.40 | $26.66 | $27.53 | $27.53 | 15,415,180 |
| 2025-06-30 | $27.56 | $28.28 | $26.59 | $28.16 | $28.16 | 16,666,200 |
| 2025-06-27 | $27.68 | $28.57 | $27.15 | $27.21 | $27.21 | 17,051,180 |
| 2025-06-26 | $28.50 | $29.85 | $27.92 | $28.00 | $28.00 | 21,380,190 |
| 2025-06-25 | $29.77 | $30.57 | $28.51 | $29.09 | $29.09 | 26,758,980 |
| 2025-06-24 | $29.80 | $32.66 | $28.81 | $31.02 | $31.02 | 40,034,490 |
| 2025-06-23 | $27.41 | $30.80 | $26.58 | $30.50 | $30.50 | 30,015,070 |
| 2025-06-20 | $29.51 | $31.00 | $28.50 | $29.13 | $29.13 | 30,947,240 |
| 2025-06-19 | $28.82 | $32.80 | $28.03 | $29.36 | $29.36 | 40,249,700 |
| 2025-06-18 | $27.37 | $32.00 | $26.13 | $29.96 | $29.96 | 40,989,370 |
| 2025-06-17 | $23.30 | $28.32 | $23.00 | $27.09 | $27.09 | 38,046,830 |
| 2025-06-13 | $24.70 | $25.15 | $23.20 | $23.20 | $23.20 | 22,723,940 |
| 2025-06-12 | $23.26 | $27.00 | $22.73 | $26.02 | $26.02 | 32,219,330 |
| 2025-06-11 | $25.52 | $27.15 | $23.86 | $23.96 | $23.96 | 37,029,690 |
| 2025-06-10 | $21.03 | $24.80 | $20.67 | $24.80 | $24.80 | 24,048,210 |
| 2025-06-09 | $19.11 | $22.00 | $19.05 | $20.67 | $20.67 | 11,474,950 |
| 2025-06-06 | $18.68 | $19.68 | $18.49 | $19.15 | $19.15 | 3,870,120 |
| 2025-06-05 | $24.64 | $24.85 | $24.14 | $24.31 | $24.31 | 1,771,450 |
| 2025-06-04 | $24.00 | $24.98 | $23.75 | $24.61 | $24.61 | 2,401,220 |
| 2025-06-03 | $23.65 | $24.10 | $23.65 | $23.85 | $23.85 | 903,780 |
| 2025-05-30 | $24.71 | $24.75 | $23.83 | $23.91 | $23.91 | 1,717,110 |
| 2025-05-29 | $24.40 | $24.68 | $24.32 | $24.63 | $24.63 | 1,281,640 |
| 2025-05-28 | $24.90 | $25.23 | $24.25 | $24.37 | $24.37 | 1,977,500 |
| 2025-05-27 | $24.72 | $25.49 | $24.32 | $25.02 | $25.02 | 2,392,680 |
| 2025-05-26 | $24.44 | $24.75 | $24.21 | $24.72 | $24.72 | 1,907,000 |
| 2025-05-23 | $24.95 | $25.22 | $24.47 | $24.56 | $24.56 | 2,449,220 |
| 2025-05-22 | $26.29 | $26.50 | $24.91 | $24.95 | $24.95 | 4,980,890 |
| 2025-05-21 | $25.63 | $27.00 | $25.39 | $26.64 | $26.64 | 7,220,520 |
| 2025-05-20 | $25.50 | $25.67 | $25.16 | $25.64 | $25.64 | 1,717,570 |
| 2025-05-19 | $25.07 | $25.42 | $24.65 | $25.37 | $25.37 | 1,521,220 |
| 2025-05-16 | $24.61 | $25.50 | $24.61 | $25.18 | $25.18 | 1,530,590 |
| 2025-05-15 | $25.26 | $25.30 | $24.72 | $24.84 | $24.84 | 1,260,970 |
| 2025-05-14 | $25.50 | $25.64 | $25.10 | $25.32 | $25.32 | 2,051,370 |
| 2025-05-13 | $26.00 | $26.10 | $25.47 | $25.56 | $25.56 | 2,007,480 |
| 2025-05-12 | $25.60 | $25.96 | $25.26 | $25.78 | $25.78 | 2,300,500 |
| 2025-05-09 | $25.26 | $25.33 | $24.60 | $25.03 | $25.03 | 1,848,420 |
| 2025-05-08 | $24.86 | $25.30 | $24.74 | $25.25 | $25.25 | 1,552,210 |
| 2025-05-07 | $25.50 | $25.63 | $24.64 | $24.86 | $24.86 | 1,993,290 |
| 2025-05-06 | $24.17 | $25.15 | $24.13 | $25.14 | $25.14 | 1,999,560 |
| 2025-04-30 | $24.09 | $24.28 | $23.86 | $24.17 | $24.17 | 1,353,810 |
| 2025-04-29 | $23.20 | $23.84 | $23.00 | $23.79 | $23.79 | 1,632,590 |
| 2025-04-28 | $23.60 | $23.66 | $23.10 | $23.21 | $23.21 | 1,386,680 |
| 2025-04-25 | $23.59 | $23.96 | $23.46 | $23.66 | $23.66 | 1,297,680 |
| 2025-04-24 | $24.18 | $24.48 | $23.50 | $23.70 | $23.70 | 2,391,500 |
| 2025-04-23 | $23.50 | $24.44 | $23.26 | $24.26 | $24.26 | 3,198,730 |
| 2025-04-22 | $24.96 | $24.98 | $24.06 | $24.16 | $24.16 | 2,510,690 |
| 2025-04-21 | $24.42 | $24.88 | $24.35 | $24.88 | $24.88 | 2,332,300 |
| 2025-04-18 | $24.40 | $25.25 | $24.13 | $24.62 | $24.62 | 3,549,640 |
| 2025-04-17 | $24.62 | $25.15 | $24.50 | $24.51 | $24.51 | 2,783,880 |
| 2025-04-16 | $25.32 | $26.31 | $24.60 | $24.89 | $24.89 | 5,514,450 |
| 2025-04-15 | $23.82 | $27.80 | $23.82 | $26.09 | $26.09 | 8,602,210 |
| 2025-04-14 | $23.87 | $24.12 | $23.55 | $23.82 | $23.82 | 2,315,090 |
| 2025-04-11 | $23.35 | $23.66 | $23.00 | $23.42 | $23.42 | 2,069,260 |
| 2025-04-10 | $23.24 | $24.04 | $23.00 | $23.39 | $23.39 | 3,410,240 |
| 2025-04-09 | $21.87 | $22.99 | $20.10 | $22.66 | $22.66 | 4,359,200 |
| 2025-04-08 | $22.70 | $23.25 | $21.63 | $22.27 | $22.27 | 3,693,080 |
| 2025-04-07 | $25.50 | $25.50 | $21.74 | $21.74 | $21.74 | 5,141,580 |
| 2025-04-03 | $27.94 | $28.00 | $26.82 | $27.18 | $27.18 | 3,209,500 |
| 2025-04-02 | $27.55 | $28.76 | $27.55 | $28.10 | $28.10 | 4,853,770 |
| 2025-04-01 | $27.66 | $31.54 | $27.66 | $28.87 | $28.87 | 7,370,460 |
| 2025-03-31 | $26.43 | $26.65 | $25.89 | $26.40 | $26.40 | 2,026,390 |
| 2025-03-28 | $27.50 | $27.70 | $26.82 | $26.83 | $26.83 | 1,554,360 |
| 2025-03-27 | $27.46 | $27.92 | $27.06 | $27.41 | $27.41 | 1,386,340 |
| 2025-03-26 | $27.35 | $28.17 | $27.35 | $27.70 | $27.70 | 1,792,110 |
| 2025-03-25 | $27.45 | $27.51 | $26.84 | $27.42 | $27.42 | 2,117,190 |
| 2025-03-24 | $28.94 | $28.94 | $26.45 | $27.24 | $27.24 | 3,829,180 |
| 2025-03-21 | $29.33 | $29.56 | $28.74 | $28.94 | $28.94 | 2,194,250 |
| 2025-03-20 | $29.50 | $29.80 | $29.33 | $29.42 | $29.42 | 2,364,700 |
| 2025-03-19 | $30.26 | $30.57 | $29.40 | $29.52 | $29.52 | 4,356,660 |
| 2025-03-18 | $31.30 | $31.88 | $30.37 | $30.58 | $30.58 | 5,802,390 |
| 2025-03-17 | $30.00 | $31.55 | $29.14 | $30.62 | $30.62 | 7,084,760 |
| 2025-03-14 | $29.95 | $29.95 | $28.61 | $29.57 | $29.57 | 5,792,290 |
| 2025-03-13 | $29.95 | $31.29 | $29.50 | $30.34 | $30.34 | 7,145,240 |
| 2025-03-12 | $30.00 | $30.69 | $29.67 | $29.72 | $29.72 | 5,633,930 |
| 2025-03-11 | $29.01 | $30.18 | $29.00 | $30.08 | $30.08 | 5,576,620 |
| 2025-03-10 | $28.86 | $29.80 | $28.86 | $29.64 | $29.64 | 5,673,740 |
| 2025-03-07 | $30.07 | $30.07 | $28.70 | $28.83 | $28.83 | 7,362,830 |
| 2025-03-06 | $30.10 | $30.79 | $29.65 | $30.65 | $30.65 | 9,484,950 |
| 2025-03-05 | $30.87 | $30.98 | $29.40 | $29.98 | $29.98 | 8,935,620 |
| 2025-03-04 | $31.23 | $33.33 | $29.30 | $31.57 | $31.57 | 16,410,710 |
| 2025-03-03 | $28.50 | $32.08 | $28.50 | $32.08 | $32.08 | 8,865,130 |
| 2025-02-28 | $25.65 | $28.20 | $25.30 | $26.73 | $26.73 | 7,035,090 |
| 2025-02-27 | $25.15 | $26.00 | $25.15 | $25.77 | $25.77 | 3,900,530 |
| 2025-02-26 | $24.93 | $25.47 | $24.88 | $25.18 | $25.18 | 1,945,820 |
| 2025-02-25 | $24.53 | $25.16 | $24.52 | $24.87 | $24.87 | 1,895,280 |
| 2025-02-24 | $25.16 | $25.28 | $24.51 | $24.97 | $24.97 | 3,084,900 |
| 2025-02-20 | $24.08 | $25.37 | $23.85 | $25.37 | $25.37 | 5,083,960 |
| 2025-02-19 | $23.99 | $24.33 | $23.63 | $24.18 | $24.18 | 2,421,070 |
| 2025-02-18 | $23.66 | $24.72 | $23.52 | $23.95 | $23.95 | 4,213,750 |
| 2025-02-17 | $23.38 | $23.75 | $23.29 | $23.59 | $23.59 | 1,444,440 |
| 2025-02-14 | $23.40 | $23.95 | $23.37 | $23.42 | $23.42 | 2,057,310 |
| 2025-02-13 | $23.62 | $23.93 | $23.37 | $23.40 | $23.40 | 1,750,120 |
| 2025-02-12 | $23.10 | $23.64 | $23.10 | $23.63 | $23.63 | 1,480,010 |
| 2025-02-11 | $23.76 | $23.82 | $23.02 | $23.35 | $23.35 | 1,619,100 |
| 2025-02-10 | $23.30 | $23.66 | $23.08 | $23.65 | $23.65 | 1,348,600 |
| 2025-02-07 | $23.30 | $23.56 | $22.93 | $23.29 | $23.29 | 1,764,330 |
| 2025-02-06 | $22.78 | $23.33 | $22.36 | $23.26 | $23.26 | 1,737,850 |
| 2025-02-05 | $22.30 | $22.65 | $22.00 | $22.48 | $22.48 | 1,666,370 |
| 2025-01-27 | $22.29 | $22.70 | $21.77 | $21.86 | $21.86 | 1,428,720 |
| 2025-01-24 | $21.95 | $22.17 | $21.71 | $22.06 | $22.06 | 1,673,490 |
| 2025-01-23 | $22.30 | $22.79 | $21.95 | $21.95 | $21.95 | 1,626,900 |
| 2025-01-22 | $22.31 | $22.35 | $21.85 | $22.06 | $22.06 | 1,139,120 |
| 2025-01-21 | $22.96 | $23.11 | $22.17 | $22.47 | $22.47 | 1,464,600 |
| 2025-01-20 | $22.62 | $22.99 | $22.51 | $22.90 | $22.90 | 1,170,010 |
| 2025-01-17 | $22.78 | $22.97 | $22.35 | $22.55 | $22.55 | 1,036,000 |
| 2025-01-16 | $22.60 | $23.23 | $22.50 | $22.77 | $22.77 | 1,377,620 |
| 2025-01-15 | $22.75 | $22.88 | $22.33 | $22.59 | $22.59 | 1,251,070 |
| 2025-01-14 | $21.77 | $22.71 | $21.47 | $22.71 | $22.71 | 1,658,250 |
| 2025-01-13 | $21.32 | $21.70 | $20.63 | $21.49 | $21.49 | 1,433,200 |
| 2025-01-09 | $22.03 | $22.49 | $21.87 | $22.22 | $22.22 | 1,244,860 |
| 2025-01-08 | $22.69 | $22.70 | $21.32 | $22.10 | $22.10 | 1,868,720 |
| 2025-01-07 | $22.21 | $22.68 | $21.95 | $22.68 | $22.68 | 1,492,560 |
| 2025-01-06 | $22.26 | $22.65 | $21.50 | $22.13 | $22.13 | 1,578,370 |
| 2025-01-03 | $23.77 | $24.01 | $22.41 | $22.41 | $22.41 | 1,809,090 |
| 2025-01-02 | $24.14 | $24.93 | $23.45 | $23.76 | $23.76 | 2,244,480 |
| 2024-12-31 | $25.33 | $25.54 | $23.82 | $24.05 | $24.05 | 2,534,400 |
| 2024-12-30 | $26.57 | $26.63 | $25.31 | $25.41 | $25.41 | 2,463,560 |
| 2024-12-27 | $26.10 | $27.27 | $26.03 | $26.59 | $26.59 | 2,447,210 |
| 2024-12-26 | $25.79 | $26.60 | $25.79 | $26.12 | $26.12 | 1,682,220 |
| 2024-12-25 | $27.47 | $27.58 | $25.79 | $25.81 | $25.81 | 3,054,920 |
| 2024-12-24 | $27.05 | $28.09 | $27.03 | $27.43 | $27.43 | 3,181,140 |
| 2024-12-23 | $27.29 | $28.00 | $26.81 | $27.25 | $27.25 | 3,770,370 |
| 2024-12-20 | $27.24 | $28.26 | $26.81 | $27.32 | $27.32 | 4,875,280 |
| 2024-12-19 | $25.34 | $27.80 | $25.18 | $27.23 | $27.23 | 6,004,000 |
| 2024-12-18 | $25.16 | $26.62 | $24.43 | $25.46 | $25.46 | 2,863,170 |
| 2024-12-17 | $26.19 | $26.42 | $25.02 | $25.16 | $25.16 | 1,768,750 |
| 2024-12-16 | $26.49 | $26.70 | $25.94 | $26.16 | $26.16 | 1,357,240 |
| 2024-12-13 | $27.01 | $27.10 | $26.40 | $26.41 | $26.41 | 1,964,970 |
| 2024-12-12 | $27.10 | $27.31 | $26.87 | $27.17 | $27.17 | 1,671,060 |
| 2024-12-11 | $27.80 | $27.80 | $27.08 | $27.20 | $27.20 | 1,757,370 |
| 2024-12-10 | $28.00 | $28.52 | $27.40 | $27.48 | $27.48 | 2,598,720 |
| 2024-12-09 | $27.57 | $27.59 | $26.95 | $27.21 | $27.21 | 1,633,140 |
| 2024-12-06 | $27.41 | $27.65 | $26.83 | $27.55 | $27.55 | 2,441,070 |
| 2024-12-05 | $27.00 | $27.45 | $26.81 | $27.40 | $27.40 | 1,844,110 |
| 2024-12-04 | $27.97 | $28.06 | $26.85 | $26.90 | $26.90 | 2,844,870 |
| 2024-12-03 | $28.19 | $28.33 | $27.74 | $28.01 | $28.01 | 1,801,840 |
| 2024-12-02 | $28.12 | $28.38 | $27.83 | $28.32 | $28.32 | 2,844,460 |
| 2024-11-29 | $27.60 | $28.29 | $27.09 | $28.12 | $28.12 | 2,508,530 |
| 2024-11-28 | $27.62 | $28.40 | $27.32 | $27.94 | $27.94 | 2,799,240 |
| 2024-11-27 | $27.19 | $27.60 | $26.15 | $27.60 | $27.60 | 2,260,810 |
| 2024-11-26 | $27.75 | $28.40 | $27.00 | $27.20 | $27.20 | 2,394,990 |
| 2024-11-25 | $26.70 | $27.77 | $26.52 | $27.70 | $27.70 | 3,512,460 |
| 2024-11-22 | $28.30 | $28.33 | $26.60 | $26.61 | $26.61 | 3,144,880 |
| 2024-11-21 | $28.72 | $29.22 | $27.96 | $28.45 | $28.45 | 2,680,030 |
| 2024-11-20 | $28.08 | $29.24 | $27.92 | $28.89 | $28.89 | 3,300,610 |
| 2024-11-19 | $27.25 | $28.39 | $26.68 | $28.39 | $28.39 | 3,400,880 |
| 2024-11-18 | $28.80 | $29.13 | $27.03 | $27.25 | $27.25 | 3,485,460 |
| 2024-11-15 | $29.77 | $29.77 | $27.68 | $27.84 | $27.84 | 5,108,200 |
| 2024-11-14 | $31.58 | $32.22 | $30.08 | $30.15 | $30.15 | 4,468,020 |
| 2024-11-13 | $30.30 | $31.90 | $30.12 | $31.77 | $31.77 | 6,270,610 |
| 2024-11-12 | $31.36 | $32.26 | $30.12 | $30.65 | $30.65 | 5,717,070 |
| 2024-11-11 | $29.82 | $31.81 | $29.55 | $31.64 | $31.64 | 7,239,280 |
| 2024-11-08 | $29.67 | $30.77 | $29.46 | $29.80 | $29.80 | 4,652,540 |
| 2024-11-07 | $29.00 | $29.69 | $28.68 | $29.33 | $29.33 | 3,564,040 |
| 2024-11-06 | $29.27 | $30.49 | $28.81 | $29.00 | $29.00 | 5,109,490 |
| 2024-11-05 | $28.28 | $29.26 | $28.01 | $29.17 | $29.17 | 3,961,860 |
| 2024-11-04 | $27.71 | $28.35 | $27.00 | $28.26 | $28.26 | 2,606,170 |
| 2024-11-01 | $28.73 | $29.60 | $27.60 | $27.75 | $27.75 | 4,635,630 |
| 2024-10-31 | $28.42 | $29.14 | $27.90 | $28.98 | $28.98 | 4,748,570 |
| 2024-10-30 | $29.44 | $29.58 | $27.86 | $28.39 | $28.39 | 5,549,150 |
| 2024-10-29 | $30.52 | $31.14 | $29.57 | $29.59 | $29.59 | 4,711,220 |
| 2024-10-28 | $30.79 | $31.06 | $29.89 | $30.40 | $30.40 | 5,332,370 |
| 2024-10-25 | $31.00 | $32.50 | $30.93 | $31.07 | $31.07 | 6,765,760 |
| 2024-10-24 | $32.31 | $32.68 | $30.31 | $30.82 | $30.82 | 7,054,250 |
| 2024-10-23 | $30.66 | $33.21 | $30.06 | $33.21 | $33.21 | 10,225,500 |
| 2024-10-22 | $30.50 | $32.08 | $29.70 | $31.03 | $31.03 | 7,702,090 |
| 2024-10-21 | $29.43 | $31.16 | $29.43 | $30.43 | $30.43 | 8,346,310 |
| 2024-10-18 | $27.90 | $30.89 | $27.75 | $30.14 | $30.14 | 9,919,810 |
| 2024-10-17 | $27.29 | $27.65 | $27.02 | $27.22 | $27.22 | 3,667,090 |
| 2024-10-16 | $27.06 | $27.89 | $26.76 | $27.13 | $27.13 | 4,401,120 |
| 2024-10-15 | $28.83 | $29.87 | $27.76 | $27.78 | $27.78 | 6,243,530 |
| 2024-10-14 | $28.51 | $28.95 | $27.61 | $28.78 | $28.78 | 4,747,690 |
| 2024-10-11 | $29.50 | $29.60 | $27.61 | $28.13 | $28.13 | 5,511,830 |
| 2024-10-10 | $30.91 | $32.06 | $29.68 | $29.90 | $29.90 | 6,440,710 |
| 2024-10-09 | $34.81 | $34.81 | $30.30 | $30.30 | $30.30 | 11,609,720 |
| 2024-10-08 | $36.88 | $37.02 | $32.00 | $37.02 | $37.02 | 15,187,230 |
| 2024-09-30 | $27.60 | $30.90 | $26.60 | $30.85 | $30.85 | 12,516,290 |
| 2024-09-27 | $24.52 | $27.52 | $24.52 | $26.32 | $26.32 | 11,401,990 |
| 2024-09-26 | $23.72 | $24.22 | $23.38 | $24.21 | $24.21 | 5,353,470 |
| 2024-09-25 | $24.11 | $25.08 | $23.66 | $24.15 | $24.15 | 8,531,680 |
| 2024-09-24 | $22.71 | $24.50 | $22.71 | $24.25 | $24.25 | 7,264,070 |
| 2024-09-23 | $22.55 | $23.36 | $22.32 | $22.77 | $22.77 | 4,061,910 |
| 2024-09-20 | $24.00 | $24.04 | $22.51 | $22.70 | $22.70 | 5,571,290 |
| 2024-09-19 | $23.97 | $24.50 | $23.15 | $24.14 | $24.14 | 5,662,430 |
| 2024-09-18 | $24.39 | $24.40 | $22.80 | $24.03 | $24.03 | 5,525,080 |
| 2024-09-13 | $25.70 | $25.98 | $24.05 | $24.77 | $24.77 | 9,137,070 |
| 2024-09-12 | $23.77 | $26.70 | $23.68 | $26.25 | $26.25 | 12,778,830 |
| 2024-09-11 | $23.03 | $25.84 | $22.89 | $24.55 | $24.55 | 11,255,300 |
| 2024-09-10 | $22.60 | $24.54 | $22.02 | $23.47 | $23.47 | 7,937,380 |
| 2024-09-09 | $22.86 | $24.00 | $22.56 | $22.78 | $22.78 | 8,540,630 |
| 2024-09-06 | $23.09 | $26.48 | $22.90 | $24.16 | $24.16 | 14,440,360 |
| 2024-09-05 | $24.18 | $24.50 | $22.56 | $22.86 | $22.86 | 12,586,130 |
| 2024-09-04 | $23.90 | $26.89 | $23.60 | $25.00 | $25.00 | 18,407,810 |
| 2024-09-03 | $19.30 | $23.26 | $18.83 | $23.26 | $23.26 | 11,967,680 |
| 2024-09-02 | $19.82 | $20.27 | $19.33 | $19.38 | $19.38 | 4,645,220 |
| 2024-08-30 | $19.15 | $20.65 | $19.15 | $19.82 | $19.82 | 5,217,490 |
| 2024-08-29 | $18.64 | $20.37 | $18.32 | $19.49 | $19.49 | 5,571,250 |
| 2024-08-28 | $18.90 | $19.87 | $18.20 | $18.98 | $18.98 | 4,234,460 |
| 2024-08-27 | $20.75 | $20.83 | $19.03 | $19.47 | $19.47 | 6,463,000 |
| 2024-08-26 | $19.80 | $22.00 | $19.60 | $21.35 | $21.35 | 8,545,760 |
| 2024-08-23 | $20.26 | $21.00 | $19.40 | $19.98 | $19.98 | 8,649,530 |
| 2024-08-22 | $19.00 | $21.55 | $18.81 | $21.19 | $21.19 | 11,784,640 |
| 2024-08-21 | $18.20 | $20.31 | $17.71 | $19.63 | $19.63 | 9,256,150 |
| 2024-08-20 | $17.31 | $19.50 | $17.30 | $18.36 | $18.36 | 6,824,620 |
| 2024-08-19 | $17.42 | $17.74 | $17.08 | $17.30 | $17.30 | 1,394,410 |
| 2024-08-16 | $17.69 | $17.69 | $17.23 | $17.26 | $17.26 | 1,274,720 |
| 2024-08-15 | $17.42 | $17.68 | $17.02 | $17.50 | $17.50 | 1,606,060 |
| 2024-08-14 | $17.58 | $17.84 | $17.34 | $17.41 | $17.41 | 1,361,880 |
| 2024-08-13 | $17.27 | $17.61 | $16.98 | $17.57 | $17.57 | 1,456,910 |
| 2024-08-12 | $17.40 | $17.69 | $17.19 | $17.27 | $17.27 | 1,573,310 |
| 2024-08-09 | $17.97 | $18.23 | $17.43 | $17.49 | $17.49 | 1,865,540 |
| 2024-08-08 | $17.97 | $18.15 | $17.61 | $17.85 | $17.85 | 2,575,090 |
| 2024-08-07 | $18.70 | $18.70 | $18.18 | $18.27 | $18.27 | 2,275,900 |
| 2024-08-06 | $18.17 | $18.69 | $18.08 | $18.60 | $18.60 | 3,256,730 |
| 2024-08-05 | $18.51 | $19.00 | $18.02 | $18.05 | $18.05 | 3,610,430 |
| 2024-08-02 | $19.47 | $19.75 | $18.63 | $18.79 | $18.79 | 6,020,260 |
| 2024-08-01 | $18.11 | $21.68 | $17.99 | $19.81 | $19.81 | 8,755,770 |
| 2024-07-31 | $17.09 | $18.10 | $16.91 | $18.07 | $18.07 | 2,405,690 |
| 2024-07-30 | $17.00 | $17.33 | $16.93 | $17.09 | $17.09 | 1,215,240 |
| 2024-07-29 | $17.40 | $17.47 | $16.97 | $17.13 | $17.13 | 1,416,680 |
| 2024-07-26 | $16.98 | $17.48 | $16.98 | $17.41 | $17.41 | 1,395,660 |
| 2024-07-25 | $16.69 | $17.28 | $16.65 | $16.98 | $16.98 | 1,993,900 |
| 2024-07-24 | $17.16 | $17.27 | $16.72 | $16.87 | $16.87 | 1,995,420 |
| 2024-07-23 | $17.83 | $17.99 | $17.16 | $17.16 | $17.16 | 1,598,550 |
| 2024-07-22 | $18.00 | $18.18 | $17.68 | $17.82 | $17.82 | 1,506,590 |
| 2024-07-19 | $17.76 | $18.10 | $17.55 | $17.92 | $17.92 | 1,918,990 |
| 2024-07-18 | $17.72 | $17.88 | $17.14 | $17.82 | $17.82 | 2,348,430 |
| 2024-07-17 | $18.18 | $18.30 | $17.87 | $17.89 | $17.89 | 1,573,780 |
| 2024-07-16 | $18.18 | $18.64 | $18.09 | $18.18 | $18.18 | 1,926,430 |
| 2024-07-15 | $18.77 | $18.99 | $18.13 | $18.29 | $18.29 | 1,924,900 |
| 2024-07-12 | $19.43 | $19.61 | $18.92 | $18.94 | $18.94 | 2,278,390 |
| 2024-07-11 | $19.33 | $19.60 | $18.91 | $19.43 | $19.43 | 2,887,160 |
| 2024-07-10 | $18.97 | $19.58 | $18.65 | $18.72 | $18.72 | 2,841,560 |
| 2024-07-09 | $18.50 | $19.06 | $17.90 | $19.06 | $19.06 | 3,184,840 |
| 2024-07-08 | $19.24 | $19.40 | $18.40 | $18.52 | $18.52 | 2,554,130 |
| 2024-07-05 | $19.20 | $19.32 | $18.82 | $19.20 | $19.20 | 2,210,830 |
| 2024-07-04 | $19.95 | $20.03 | $18.95 | $19.04 | $19.04 | 2,492,910 |
| 2024-07-03 | $19.85 | $20.26 | $19.45 | $19.83 | $19.83 | 3,080,270 |
| 2024-07-02 | $21.00 | $21.29 | $19.55 | $19.83 | $19.83 | 6,070,420 |
| 2024-07-01 | $24.25 | $24.29 | $20.53 | $21.38 | $21.38 | 5,967,160 |
| 2024-06-28 | $24.52 | $24.98 | $24.00 | $24.24 | $24.24 | 1,031,220 |
| 2024-06-27 | $24.88 | $25.36 | $24.57 | $24.63 | $24.63 | 1,031,570 |
| 2024-06-26 | $24.29 | $25.98 | $23.84 | $25.46 | $25.46 | 1,569,630 |
| 2024-06-25 | $24.36 | $24.76 | $23.88 | $24.29 | $24.29 | 661,210 |
| 2024-06-24 | $25.76 | $25.76 | $24.34 | $24.48 | $24.48 | 633,310 |
| 2024-06-21 | $25.89 | $25.92 | $25.20 | $25.52 | $25.52 | 680,270 |
| 2024-06-20 | $27.36 | $27.95 | $25.77 | $25.92 | $25.92 | 1,015,200 |
| 2024-06-19 | $27.86 | $28.00 | $27.00 | $27.35 | $27.35 | 402,940 |
| 2024-06-18 | $28.02 | $28.37 | $27.50 | $27.85 | $27.85 | 590,150 |
| 2024-06-17 | $27.88 | $28.68 | $27.39 | $28.02 | $28.02 | 815,250 |
| 2024-06-14 | $28.24 | $28.49 | $27.28 | $27.60 | $27.60 | 501,560 |
| 2024-06-13 | $36.55 | $37.18 | $36.55 | $36.80 | $36.80 | 423,600 |
| 2024-06-12 | $37.00 | $37.20 | $36.60 | $36.78 | $36.78 | 294,300 |
| 2024-06-11 | $35.99 | $37.29 | $35.33 | $37.03 | $37.03 | 561,390 |
| 2024-06-07 | $36.60 | $36.60 | $35.22 | $35.99 | $35.99 | 293,600 |
| 2024-06-06 | $36.83 | $36.93 | $35.05 | $35.38 | $35.38 | 502,400 |
| 2024-06-05 | $36.52 | $37.13 | $35.80 | $35.80 | $35.80 | 524,700 |
| 2024-06-04 | $37.11 | $37.16 | $36.13 | $36.49 | $36.49 | 570,300 |
| 2024-06-03 | $37.86 | $38.03 | $36.78 | $37.02 | $37.02 | 513,000 |
| 2024-05-31 | $38.49 | $38.74 | $37.76 | $37.84 | $37.84 | 533,300 |
| 2024-05-30 | $38.03 | $39.33 | $38.01 | $38.49 | $38.49 | 690,000 |
| 2024-05-29 | $37.74 | $38.71 | $37.72 | $37.95 | $37.95 | 459,500 |
| 2024-05-28 | $38.20 | $38.48 | $37.60 | $37.70 | $37.70 | 338,100 |
| 2024-05-27 | $38.20 | $38.70 | $37.56 | $38.20 | $38.20 | 408,100 |
| 2024-05-24 | $38.50 | $39.19 | $38.05 | $38.24 | $38.24 | 544,000 |
| 2024-05-23 | $39.90 | $39.90 | $38.38 | $38.72 | $38.72 | 654,040 |
| 2024-05-22 | $39.41 | $40.01 | $39.15 | $39.90 | $39.90 | 701,600 |
| 2024-05-21 | $39.20 | $39.56 | $38.83 | $39.44 | $39.44 | 408,600 |
| 2024-05-20 | $39.01 | $39.95 | $39.01 | $39.32 | $39.32 | 463,000 |
| 2024-05-17 | $39.31 | $39.75 | $39.11 | $39.52 | $39.52 | 444,100 |
| 2024-05-16 | $39.56 | $40.30 | $39.11 | $39.54 | $39.54 | 842,510 |
| 2024-05-15 | $39.80 | $40.39 | $39.10 | $39.16 | $39.16 | 639,670 |
| 2024-05-14 | $39.76 | $40.26 | $39.03 | $39.80 | $39.80 | 689,740 |
| 2024-05-13 | $40.60 | $40.60 | $39.29 | $39.58 | $39.58 | 1,221,500 |
| 2024-05-10 | $42.50 | $42.55 | $41.04 | $41.20 | $41.20 | 1,421,350 |
| 2024-05-09 | $41.17 | $43.29 | $40.54 | $42.70 | $42.70 | 2,371,960 |
| 2024-05-08 | $41.37 | $42.11 | $40.30 | $40.44 | $40.44 | 1,024,000 |
| 2024-05-07 | $40.77 | $41.99 | $40.07 | $41.42 | $41.42 | 1,406,060 |
| 2024-05-06 | $39.81 | $41.29 | $39.81 | $40.77 | $40.77 | 1,180,210 |
| 2024-04-30 | $41.32 | $41.55 | $39.65 | $39.66 | $39.66 | 1,560,400 |
| 2024-04-29 | $41.00 | $41.89 | $38.58 | $41.40 | $41.40 | 2,591,850 |
| 2024-04-26 | $42.90 | $43.35 | $42.00 | $43.19 | $43.19 | 1,740,540 |
| 2024-04-25 | $43.31 | $44.17 | $42.60 | $43.30 | $43.30 | 2,116,750 |
| 2024-04-24 | $44.35 | $44.60 | $42.61 | $42.87 | $42.87 | 2,044,290 |
| 2024-04-23 | $43.50 | $45.70 | $42.88 | $43.68 | $43.68 | 3,924,790 |
| 2024-04-22 | $37.51 | $44.36 | $37.51 | $44.36 | $44.36 | 4,257,410 |
| 2024-04-19 | $38.63 | $38.85 | $36.67 | $36.97 | $36.97 | 1,247,000 |
| 2024-04-18 | $39.88 | $40.04 | $38.02 | $38.89 | $38.89 | 1,265,830 |
| 2024-04-17 | $38.83 | $40.29 | $38.60 | $39.75 | $39.75 | 1,037,530 |
| 2024-04-16 | $43.52 | $43.80 | $37.77 | $37.80 | $37.80 | 1,870,900 |
| 2024-04-15 | $42.75 | $44.29 | $42.00 | $43.90 | $43.90 | 1,306,500 |
| 2024-04-12 | $43.78 | $44.29 | $42.36 | $43.00 | $43.00 | 1,249,200 |
| 2024-04-11 | $44.69 | $44.69 | $43.16 | $43.52 | $43.52 | 1,508,200 |
| 2024-04-10 | $46.11 | $46.35 | $44.28 | $45.02 | $45.02 | 2,250,090 |
| 2024-04-09 | $43.37 | $47.28 | $43.13 | $46.90 | $46.90 | 3,409,480 |
| 2024-04-08 | $42.80 | $44.50 | $42.56 | $43.87 | $43.87 | 2,247,670 |
| 2024-04-03 | $44.40 | $44.40 | $42.38 | $42.50 | $42.50 | 2,384,300 |
| 2024-04-02 | $43.00 | $45.40 | $42.62 | $44.89 | $44.89 | 3,734,100 |
| 2024-04-01 | $41.28 | $43.60 | $40.14 | $42.27 | $42.27 | 2,316,190 |
| 2024-03-29 | $39.69 | $40.55 | $39.48 | $40.25 | $40.25 | 567,890 |
| 2024-03-28 | $38.90 | $39.76 | $38.28 | $39.50 | $39.50 | 603,300 |
| 2024-03-27 | $40.81 | $41.35 | $38.81 | $38.90 | $38.90 | 675,200 |
| 2024-03-26 | $40.01 | $41.31 | $39.68 | $40.90 | $40.90 | 839,590 |
| 2024-03-25 | $41.09 | $41.43 | $39.97 | $40.01 | $40.01 | 775,000 |
| 2024-03-22 | $42.16 | $42.38 | $40.80 | $41.07 | $41.07 | 876,170 |
| 2024-03-21 | $42.28 | $42.68 | $41.43 | $42.29 | $42.29 | 836,600 |
| 2024-03-20 | $41.98 | $42.70 | $41.89 | $42.41 | $42.41 | 881,020 |
| 2024-03-19 | $42.08 | $42.57 | $41.98 | $42.01 | $42.01 | 810,350 |
| 2024-03-18 | $41.86 | $42.95 | $41.53 | $42.37 | $42.37 | 1,807,720 |
| 2024-03-15 | $39.94 | $43.43 | $39.68 | $41.97 | $41.97 | 2,229,820 |
| 2024-03-14 | $40.68 | $41.38 | $39.83 | $40.22 | $40.22 | 957,500 |
| 2024-03-13 | $40.18 | $41.53 | $40.18 | $40.79 | $40.79 | 1,097,500 |
| 2024-03-12 | $41.49 | $41.92 | $40.12 | $40.70 | $40.70 | 1,923,100 |
| 2024-03-11 | $39.49 | $41.99 | $39.09 | $41.45 | $41.45 | 2,560,310 |
| 2024-03-08 | $38.59 | $38.95 | $37.91 | $38.70 | $38.70 | 549,520 |
| 2024-03-07 | $39.28 | $39.50 | $38.27 | $38.30 | $38.30 | 667,900 |
| 2024-03-06 | $37.98 | $39.43 | $37.72 | $38.87 | $38.87 | 944,700 |
| 2024-03-05 | $39.22 | $39.63 | $37.80 | $37.98 | $37.98 | 1,094,050 |
| 2024-03-04 | $40.50 | $41.49 | $39.21 | $39.68 | $39.68 | 1,098,300 |
| 2024-03-01 | $40.36 | $40.75 | $39.73 | $40.50 | $40.50 | 986,590 |
| 2024-02-29 | $38.11 | $40.59 | $38.10 | $40.30 | $40.30 | 1,261,200 |
| 2024-02-28 | $41.15 | $43.49 | $38.70 | $38.80 | $38.80 | 1,997,200 |
| 2024-02-27 | $40.19 | $41.07 | $39.30 | $41.05 | $41.05 | 779,500 |
| 2024-02-26 | $39.46 | $40.80 | $39.25 | $40.08 | $40.08 | 1,025,800 |
| 2024-02-23 | $37.98 | $39.47 | $37.98 | $39.34 | $39.34 | 985,890 |
| 2024-02-22 | $37.37 | $38.92 | $37.37 | $38.09 | $38.09 | 727,000 |
| 2024-02-21 | $36.08 | $38.79 | $36.02 | $37.92 | $37.92 | 1,272,970 |
| 2024-02-20 | $36.94 | $36.98 | $35.81 | $36.54 | $36.54 | 696,400 |
| 2024-02-19 | $35.31 | $36.89 | $35.31 | $36.70 | $36.70 | 1,270,420 |
| 2024-02-08 | $31.78 | $35.66 | $31.32 | $35.20 | $35.20 | 1,739,300 |
| 2024-02-07 | $33.30 | $34.63 | $31.60 | $32.11 | $32.11 | 1,285,710 |
| 2024-02-06 | $32.89 | $34.45 | $31.00 | $33.26 | $33.26 | 1,568,700 |
| 2024-02-05 | $39.00 | $39.00 | $31.50 | $32.32 | $32.32 | 1,664,210 |
| 2024-02-02 | $39.68 | $40.46 | $35.81 | $36.91 | $36.91 | 1,080,700 |
| 2024-02-01 | $40.78 | $40.95 | $39.39 | $39.60 | $39.60 | 729,800 |
| 2024-01-31 | $44.00 | $44.72 | $40.28 | $40.78 | $40.78 | 984,010 |
| 2024-01-30 | $45.08 | $45.95 | $43.80 | $44.03 | $44.03 | 327,640 |
| 2024-01-29 | $48.27 | $48.68 | $45.73 | $45.80 | $45.80 | 362,100 |
| 2024-01-26 | $49.67 | $49.67 | $48.11 | $48.27 | $48.27 | 310,800 |
| 2024-01-25 | $46.86 | $48.77 | $46.13 | $48.69 | $48.69 | 493,300 |
| 2024-01-24 | $47.70 | $47.70 | $45.33 | $46.88 | $46.88 | 349,900 |
| 2024-01-23 | $46.99 | $47.24 | $44.91 | $46.72 | $46.72 | 358,380 |
| 2024-01-22 | $51.99 | $51.99 | $46.21 | $46.99 | $46.99 | 665,570 |
| 2024-01-19 | $50.22 | $51.21 | $49.94 | $49.94 | $49.94 | 382,400 |
| 2024-01-18 | $50.77 | $51.30 | $48.88 | $50.22 | $50.22 | 722,340 |
| 2024-01-17 | $54.15 | $54.38 | $51.30 | $51.30 | $51.30 | 783,250 |
| 2024-01-16 | $53.56 | $53.85 | $52.50 | $53.15 | $53.15 | 379,200 |
| 2024-01-15 | $53.89 | $54.17 | $53.02 | $53.55 | $53.55 | 318,700 |
| 2024-01-12 | $54.45 | $55.48 | $54.18 | $54.33 | $54.33 | 634,300 |
| 2024-01-11 | $54.30 | $54.98 | $52.80 | $54.44 | $54.44 | 628,050 |
| 2024-01-10 | $53.44 | $54.38 | $52.76 | $53.37 | $53.37 | 447,600 |
| 2024-01-09 | $53.09 | $53.98 | $52.70 | $53.38 | $53.38 | 436,050 |
| 2024-01-08 | $53.96 | $53.96 | $52.84 | $52.85 | $52.85 | 409,500 |
| 2024-01-05 | $54.58 | $55.40 | $53.57 | $53.96 | $53.96 | 454,150 |
| 2024-01-04 | $54.72 | $54.95 | $54.46 | $54.76 | $54.76 | 351,900 |
| 2024-01-03 | $55.29 | $55.57 | $54.50 | $54.82 | $54.82 | 535,180 |
| 2024-01-02 | $56.10 | $56.10 | $55.00 | $55.39 | $55.39 | 437,650 |
| 2024-01-01 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 0 |
| 2023-12-29 | $55.62 | $55.85 | $54.90 | $55.65 | $55.65 | 698,920 |
| 2023-12-28 | $54.15 | $56.33 | $53.83 | $55.61 | $55.61 | 1,125,570 |
| 2023-12-27 | $53.61 | $54.19 | $52.72 | $54.08 | $54.08 | 527,400 |
| 2023-12-26 | $53.45 | $54.36 | $52.91 | $53.63 | $53.63 | 508,410 |
| 2023-12-25 | $53.31 | $53.98 | $52.90 | $53.35 | $53.35 | 524,250 |
| 2023-12-22 | $52.77 | $54.19 | $52.36 | $53.31 | $53.31 | 561,500 |
| 2023-12-21 | $52.22 | $53.25 | $51.61 | $52.81 | $52.81 | 557,520 |
| 2023-12-20 | $51.63 | $54.26 | $51.38 | $52.43 | $52.43 | 1,106,800 |
| 2023-12-19 | $49.98 | $51.80 | $49.48 | $51.68 | $51.68 | 922,780 |
| 2023-12-18 | $50.75 | $50.93 | $49.72 | $49.90 | $49.90 | 339,940 |
| 2023-12-15 | $50.91 | $51.16 | $50.53 | $50.94 | $50.94 | 295,640 |
| 2023-12-14 | $50.42 | $51.22 | $50.42 | $50.61 | $50.61 | 390,300 |
| 2023-12-13 | $52.10 | $52.10 | $50.09 | $50.68 | $50.68 | 560,940 |
| 2023-12-12 | $52.51 | $52.79 | $51.30 | $51.38 | $51.38 | 493,800 |
| 2023-12-11 | $52.88 | $53.20 | $51.59 | $52.25 | $52.25 | 830,680 |
| 2023-12-08 | $54.17 | $54.65 | $53.20 | $53.20 | $53.20 | 493,100 |
| 2023-12-07 | $54.81 | $54.97 | $53.53 | $54.34 | $54.34 | 651,100 |
| 2023-12-06 | $52.58 | $56.18 | $52.57 | $54.97 | $54.97 | 1,189,410 |
| 2023-12-05 | $54.98 | $54.98 | $52.52 | $52.53 | $52.53 | 715,810 |
| 2023-12-04 | $54.88 | $55.47 | $54.50 | $54.61 | $54.61 | 464,300 |
| 2023-12-01 | $55.11 | $55.36 | $54.60 | $54.88 | $54.88 | 514,790 |
| 2023-11-30 | $56.30 | $56.30 | $55.00 | $55.11 | $55.11 | 525,810 |
| 2023-11-29 | $56.43 | $56.66 | $55.70 | $56.02 | $56.02 | 557,480 |
| 2023-11-28 | $56.85 | $57.59 | $56.31 | $56.43 | $56.43 | 812,900 |
| 2023-11-27 | $56.28 | $56.60 | $55.65 | $56.42 | $56.42 | 369,400 |
| 2023-11-24 | $56.90 | $56.90 | $56.01 | $56.10 | $56.10 | 386,900 |
| 2023-11-23 | $56.25 | $56.84 | $55.94 | $56.69 | $56.69 | 442,800 |
| 2023-11-22 | $57.14 | $57.18 | $56.07 | $56.08 | $56.08 | 449,500 |
| 2023-11-21 | $58.56 | $58.56 | $56.85 | $57.10 | $57.10 | 658,600 |
| 2023-11-20 | $58.05 | $58.52 | $57.70 | $58.13 | $58.13 | 536,070 |
| 2023-11-17 | $56.80 | $58.06 | $56.80 | $58.05 | $58.05 | 453,400 |
| 2023-11-16 | $58.09 | $58.09 | $57.36 | $57.38 | $57.38 | 492,200 |
| 2023-11-15 | $57.03 | $58.32 | $57.03 | $58.09 | $58.09 | 1,002,700 |
| 2023-11-14 | $56.57 | $57.18 | $56.23 | $56.76 | $56.76 | 454,100 |
| 2023-11-13 | $57.21 | $57.64 | $55.91 | $56.40 | $56.40 | 764,510 |
| 2023-11-10 | $58.10 | $58.38 | $56.81 | $57.17 | $57.17 | 701,300 |
| 2023-11-09 | $58.50 | $59.14 | $58.23 | $58.45 | $58.45 | 581,420 |
| 2023-11-08 | $59.12 | $59.30 | $58.16 | $58.78 | $58.78 | 737,770 |
| 2023-11-07 | $59.36 | $59.58 | $58.70 | $59.01 | $59.01 | 595,500 |
| 2023-11-06 | $58.84 | $59.58 | $58.71 | $59.39 | $59.39 | 675,630 |
| 2023-11-03 | $58.89 | $59.28 | $58.10 | $58.80 | $58.80 | 344,300 |
| 2023-11-02 | $59.12 | $59.59 | $58.38 | $58.38 | $58.38 | 337,900 |
| 2023-11-01 | $59.56 | $59.73 | $58.80 | $59.12 | $59.12 | 391,900 |
| 2023-10-31 | $60.76 | $60.78 | $59.27 | $59.55 | $59.55 | 442,070 |
| 2023-10-30 | $59.77 | $60.90 | $59.08 | $60.62 | $60.62 | 501,680 |
| 2023-10-27 | $58.64 | $60.43 | $58.06 | $59.99 | $59.99 | 774,500 |
| 2023-10-26 | $59.59 | $59.59 | $58.50 | $58.93 | $58.93 | 294,400 |
| 2023-10-25 | $61.00 | $61.19 | $58.80 | $59.59 | $59.59 | 523,200 |
| 2023-10-24 | $58.00 | $59.49 | $57.70 | $59.49 | $59.49 | 425,800 |
| 2023-10-23 | $59.15 | $59.15 | $57.86 | $58.19 | $58.19 | 276,800 |
| 2023-10-20 | $58.12 | $59.24 | $57.70 | $59.15 | $59.15 | 389,200 |
| 2023-10-19 | $59.10 | $59.10 | $57.60 | $58.00 | $58.00 | 442,900 |
| 2023-10-18 | $59.59 | $59.59 | $58.58 | $58.69 | $58.69 | 400,850 |
| 2023-10-17 | $59.00 | $60.00 | $58.70 | $59.46 | $59.46 | 266,570 |
| 2023-10-16 | $61.20 | $61.27 | $58.51 | $59.06 | $59.06 | 720,200 |
| 2023-10-13 | $60.80 | $61.75 | $60.42 | $61.26 | $61.26 | 476,600 |
| 2023-10-12 | $60.08 | $61.27 | $59.51 | $61.05 | $61.05 | 514,640 |
| 2023-10-11 | $60.25 | $60.45 | $59.40 | $59.64 | $59.64 | 396,940 |
| 2023-10-10 | $60.32 | $60.98 | $59.51 | $59.52 | $59.52 | 306,770 |
| 2023-10-09 | $60.29 | $60.88 | $60.04 | $60.28 | $60.28 | 398,800 |
| 2023-09-28 | $60.19 | $60.78 | $59.82 | $60.28 | $60.28 | 272,700 |
| 2023-09-27 | $59.71 | $60.80 | $59.47 | $59.75 | $59.75 | 352,310 |
| 2023-09-26 | $60.98 | $60.98 | $59.59 | $59.70 | $59.70 | 290,410 |
| 2023-09-25 | $60.81 | $61.36 | $60.11 | $60.40 | $60.40 | 183,240 |
| 2023-09-22 | $59.42 | $60.80 | $59.11 | $60.59 | $60.59 | 280,770 |
| 2023-09-21 | $60.75 | $60.75 | $59.60 | $59.68 | $59.68 | 288,800 |
| 2023-09-20 | $60.51 | $61.00 | $60.06 | $60.50 | $60.50 | 224,570 |
| 2023-09-19 | $62.77 | $62.78 | $60.29 | $60.51 | $60.51 | 308,950 |
| 2023-09-18 | $60.59 | $61.96 | $59.88 | $61.70 | $61.70 | 433,200 |
| 2023-09-15 | $60.54 | $61.50 | $59.90 | $60.58 | $60.58 | 368,000 |
| 2023-09-14 | $61.55 | $61.55 | $60.00 | $60.53 | $60.53 | 340,600 |
| 2023-09-13 | $61.47 | $61.82 | $60.26 | $60.65 | $60.65 | 334,400 |
| 2023-09-12 | $61.07 | $62.39 | $60.60 | $61.71 | $61.71 | 354,900 |
| 2023-09-11 | $61.86 | $62.13 | $60.85 | $61.40 | $61.40 | 553,600 |
| 2023-09-08 | $62.01 | $63.03 | $61.52 | $61.86 | $61.86 | 277,500 |
| 2023-09-07 | $62.80 | $63.15 | $62.01 | $62.01 | $62.01 | 430,240 |
| 2023-09-06 | $63.07 | $63.32 | $62.00 | $62.80 | $62.80 | 439,900 |
| 2023-09-05 | $62.21 | $63.24 | $62.21 | $63.01 | $63.01 | 422,900 |
| 2023-09-04 | $62.98 | $63.50 | $61.99 | $62.52 | $62.52 | 571,800 |
| 2023-09-01 | $60.80 | $63.50 | $60.53 | $62.66 | $62.66 | 1,141,900 |
| 2023-08-31 | $60.30 | $61.19 | $59.75 | $60.97 | $60.97 | 474,100 |
| 2023-08-30 | $59.57 | $61.00 | $59.51 | $60.30 | $60.30 | 601,600 |
| 2023-08-29 | $58.81 | $60.00 | $58.49 | $60.00 | $60.00 | 671,540 |
| 2023-08-28 | $62.60 | $63.51 | $58.66 | $58.81 | $58.81 | 861,770 |
| 2023-08-25 | $62.05 | $62.06 | $59.85 | $59.85 | $59.85 | 702,100 |
| 2023-08-24 | $62.86 | $63.84 | $61.82 | $62.06 | $62.06 | 620,120 |
| 2023-08-23 | $63.16 | $64.57 | $62.65 | $63.26 | $63.26 | 529,640 |
| 2023-08-22 | $63.10 | $63.50 | $62.10 | $63.28 | $63.28 | 517,400 |
| 2023-08-21 | $62.72 | $64.79 | $62.72 | $63.10 | $63.10 | 738,500 |
| 2023-08-18 | $62.73 | $63.98 | $62.63 | $62.65 | $62.65 | 497,960 |
| 2023-08-17 | $62.74 | $63.42 | $62.08 | $63.04 | $63.04 | 490,060 |
| 2023-08-16 | $63.10 | $64.12 | $62.60 | $62.83 | $62.83 | 569,200 |
| 2023-08-15 | $65.29 | $65.45 | $62.77 | $63.10 | $63.10 | 1,081,860 |
| 2023-08-14 | $67.00 | $67.45 | $64.28 | $65.28 | $65.28 | 1,079,940 |
| 2023-08-11 | $71.47 | $72.45 | $66.92 | $66.99 | $66.99 | 1,742,400 |
| 2023-08-10 | $70.49 | $71.80 | $69.91 | $70.99 | $70.99 | 1,309,170 |
| 2023-08-09 | $71.30 | $71.34 | $69.07 | $69.86 | $69.86 | 1,088,800 |
| 2023-08-08 | $73.00 | $73.95 | $70.80 | $71.30 | $71.30 | 1,532,400 |
| 2023-08-07 | $74.50 | $75.39 | $72.80 | $73.48 | $73.48 | 1,782,860 |
| 2023-08-04 | $69.50 | $75.90 | $69.50 | $75.54 | $75.54 | 4,507,220 |
| 2023-08-03 | $68.95 | $70.29 | $68.28 | $70.15 | $70.15 | 3,028,320 |
| 2023-08-02 | $66.77 | $67.74 | $66.00 | $67.74 | $67.74 | 811,300 |
| 2023-08-01 | $68.42 | $68.79 | $66.09 | $66.90 | $66.90 | 1,437,380 |
| 2023-07-31 | $65.05 | $67.68 | $65.05 | $66.00 | $66.00 | 834,100 |
| 2023-07-28 | $63.99 | $64.98 | $63.30 | $64.78 | $64.78 | 481,600 |
| 2023-07-27 | $64.81 | $65.29 | $63.90 | $63.96 | $63.96 | 284,600 |
| 2023-07-26 | $65.56 | $65.67 | $64.71 | $64.87 | $64.87 | 216,600 |
| 2023-07-25 | $65.40 | $65.98 | $64.80 | $64.92 | $64.92 | 390,900 |
| 2023-07-24 | $66.25 | $66.25 | $64.74 | $65.00 | $65.00 | 332,740 |
| 2023-07-21 | $65.61 | $65.99 | $65.30 | $65.48 | $65.48 | 390,100 |
| 2023-07-20 | $67.39 | $67.48 | $65.62 | $65.74 | $65.74 | 526,020 |
| 2023-07-19 | $66.90 | $67.69 | $66.70 | $67.05 | $67.05 | 453,750 |
| 2023-07-18 | $67.20 | $67.70 | $66.91 | $67.02 | $67.02 | 516,100 |
| 2023-07-17 | $68.00 | $68.00 | $66.51 | $67.33 | $67.33 | 561,500 |
| 2023-07-14 | $68.48 | $68.48 | $66.88 | $66.94 | $66.94 | 928,100 |
| 2023-07-13 | $64.75 | $68.92 | $64.75 | $68.10 | $68.10 | 2,610,520 |
| 2023-07-12 | $64.26 | $64.88 | $63.80 | $64.56 | $64.56 | 819,160 |
| 2023-07-11 | $63.20 | $64.01 | $62.80 | $63.70 | $63.70 | 350,300 |
| 2023-07-10 | $62.75 | $64.16 | $62.73 | $63.37 | $63.37 | 544,600 |
| 2023-07-07 | $62.90 | $63.44 | $62.11 | $62.36 | $62.28 | 327,700 |
| 2023-07-06 | $63.66 | $63.75 | $62.23 | $62.84 | $62.76 | 319,640 |
| 2023-07-05 | $63.87 | $64.37 | $63.00 | $63.00 | $62.92 | 468,100 |
| 2023-07-04 | $64.50 | $65.00 | $63.30 | $63.87 | $63.79 | 641,500 |
| 2023-07-03 | $63.50 | $64.99 | $63.11 | $63.88 | $63.80 | 1,324,000 |
| 2023-06-30 | $60.33 | $62.56 | $60.33 | $61.95 | $61.87 | 1,116,600 |
| 2023-06-29 | $61.27 | $61.88 | $59.89 | $60.33 | $60.25 | 820,660 |
| 2023-06-28 | $59.84 | $64.25 | $59.84 | $61.43 | $61.35 | 1,578,930 |
| 2023-06-27 | $59.54 | $60.10 | $58.85 | $59.22 | $59.15 | 335,300 |
| 2023-06-26 | $59.91 | $61.25 | $58.92 | $59.40 | $59.33 | 369,300 |
| 2023-06-21 | $61.75 | $61.75 | $59.87 | $59.91 | $59.83 | 509,100 |
| 2023-06-20 | $62.15 | $62.44 | $61.50 | $61.67 | $61.59 | 328,590 |
| 2023-06-19 | $61.73 | $62.69 | $61.58 | $62.29 | $62.21 | 394,500 |
| 2023-06-16 | $61.80 | $62.59 | $61.68 | $61.74 | $61.66 | 360,300 |
| 2023-06-15 | $61.27 | $62.51 | $61.26 | $62.08 | $62.00 | 330,460 |
| 2023-06-14 | $62.64 | $62.93 | $61.37 | $61.40 | $61.32 | 399,930 |
| 2023-06-13 | $63.40 | $63.91 | $62.00 | $62.19 | $62.11 | 468,200 |
| 2023-06-12 | $61.51 | $64.31 | $61.51 | $63.65 | $63.57 | 719,500 |
| 2023-06-09 | $61.26 | $62.29 | $61.26 | $61.87 | $61.79 | 193,560 |
| 2023-06-08 | $61.11 | $62.08 | $61.11 | $61.67 | $61.59 | 262,400 |
| 2023-06-07 | $61.76 | $62.18 | $61.10 | $61.36 | $61.28 | 302,600 |
| 2023-06-06 | $62.56 | $62.56 | $61.56 | $61.68 | $61.60 | 368,570 |
| 2023-06-05 | $64.30 | $64.32 | $62.45 | $62.56 | $62.48 | 381,000 |
| 2023-06-02 | $64.38 | $64.96 | $63.50 | $63.75 | $63.75 | 769,680 |
| 2023-06-01 | $62.83 | $65.77 | $62.50 | $64.38 | $64.38 | 1,201,430 |
| 2023-05-31 | $62.36 | $63.58 | $61.46 | $63.00 | $63.00 | 766,310 |
| 2023-05-30 | $62.07 | $62.80 | $61.12 | $62.05 | $62.05 | 407,700 |
| 2023-05-29 | $62.46 | $62.46 | $61.40 | $61.44 | $61.44 | 488,800 |
| 2023-05-26 | $62.01 | $62.45 | $61.46 | $62.04 | $62.04 | 506,800 |
| 2023-05-25 | $62.67 | $63.21 | $62.12 | $62.80 | $62.80 | 359,900 |
| 2023-05-24 | $61.81 | $63.76 | $61.81 | $62.95 | $62.95 | 540,070 |
| 2023-05-23 | $63.03 | $64.30 | $61.80 | $62.01 | $62.01 | 434,470 |
| 2023-05-22 | $63.98 | $64.82 | $63.40 | $63.43 | $63.43 | 448,800 |
| 2023-05-19 | $63.41 | $65.50 | $62.50 | $64.35 | $64.35 | 926,250 |
| 2023-05-18 | $62.42 | $66.60 | $62.38 | $63.73 | $63.73 | 1,026,260 |
| 2023-05-17 | $62.43 | $63.15 | $61.71 | $62.35 | $62.35 | 372,960 |
| 2023-05-16 | $63.25 | $63.98 | $61.37 | $62.34 | $62.34 | 641,200 |
| 2023-05-15 | $62.62 | $66.66 | $62.06 | $63.25 | $63.25 | 1,161,100 |
| 2023-05-12 | $63.30 | $63.71 | $62.06 | $62.17 | $62.17 | 420,100 |
| 2023-05-11 | $64.63 | $64.80 | $63.30 | $63.30 | $63.30 | 529,300 |
| 2023-05-10 | $62.79 | $64.44 | $61.80 | $64.16 | $64.16 | 947,980 |
| 2023-05-09 | $62.00 | $65.50 | $62.00 | $63.17 | $63.17 | 1,672,880 |
| 2023-05-08 | $59.40 | $62.99 | $59.40 | $61.80 | $61.80 | 882,700 |
| 2023-05-05 | $58.98 | $58.98 | $57.71 | $58.93 | $58.93 | 326,460 |
| 2023-05-04 | $58.66 | $59.90 | $58.00 | $58.80 | $58.80 | 343,800 |
| 2023-05-03 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 0 |
| 2023-05-02 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 0 |
| 2023-04-28 | $59.80 | $60.58 | $58.52 | $58.66 | $58.66 | 431,960 |
| 2023-04-27 | $59.10 | $60.02 | $59.00 | $59.48 | $59.48 | 687,100 |
| 2023-04-26 | $54.84 | $61.33 | $54.84 | $60.67 | $60.67 | 1,255,350 |
| 2023-04-25 | $58.10 | $58.10 | $55.60 | $55.67 | $55.67 | 433,380 |
| 2023-04-24 | $56.34 | $59.30 | $55.03 | $58.10 | $58.10 | 558,100 |
| 2023-04-21 | $58.00 | $58.70 | $56.20 | $56.22 | $56.22 | 477,100 |
| 2023-04-20 | $59.52 | $59.52 | $58.00 | $58.05 | $58.05 | 425,700 |
| 2023-04-19 | $58.88 | $59.59 | $58.43 | $59.00 | $59.00 | 299,100 |
| 2023-04-18 | $60.34 | $60.48 | $59.00 | $59.04 | $59.04 | 354,600 |
| 2023-04-17 | $60.79 | $61.80 | $59.70 | $60.16 | $60.16 | 520,500 |
| 2023-04-14 | $59.07 | $62.32 | $58.50 | $60.60 | $60.60 | 929,570 |
| 2023-04-13 | $59.69 | $59.89 | $58.71 | $58.98 | $58.98 | 330,600 |
| 2023-04-12 | $58.58 | $59.92 | $58.58 | $59.43 | $59.43 | 355,570 |
| 2023-04-11 | $60.40 | $60.70 | $58.85 | $59.28 | $59.28 | 482,760 |
| 2023-04-10 | $60.81 | $61.28 | $60.01 | $60.23 | $60.23 | 510,900 |
| 2023-04-07 | $61.27 | $63.20 | $60.89 | $61.23 | $61.23 | 537,300 |
| 2023-04-06 | $62.00 | $62.33 | $60.10 | $61.35 | $61.35 | 481,200 |
| 2023-04-05 | $62.34 | $62.34 | $62.34 | $62.34 | $62.34 | 0 |
| 2023-04-04 | $62.65 | $62.65 | $61.85 | $62.34 | $62.34 | 317,700 |
| 2023-04-03 | $62.86 | $62.90 | $61.68 | $62.20 | $62.20 | 369,000 |
| 2023-03-31 | $61.73 | $63.49 | $61.60 | $62.85 | $62.85 | 391,190 |
| 2023-03-30 | $62.39 | $62.54 | $61.50 | $61.73 | $61.73 | 353,700 |
| 2023-03-29 | $63.08 | $63.66 | $62.38 | $62.38 | $62.38 | 244,800 |
| 2023-03-28 | $63.04 | $63.42 | $62.40 | $63.08 | $63.08 | 282,100 |
| 2023-03-27 | $63.38 | $63.99 | $62.90 | $63.04 | $63.04 | 377,700 |
| 2023-03-24 | $63.12 | $64.22 | $63.12 | $63.66 | $63.66 | 256,800 |
| 2023-03-23 | $63.85 | $64.54 | $63.20 | $63.49 | $63.49 | 250,900 |
| 2023-03-22 | $64.80 | $65.21 | $64.11 | $64.18 | $64.18 | 284,190 |
| 2023-03-21 | $63.86 | $65.24 | $63.50 | $64.70 | $64.70 | 358,600 |
| 2023-03-20 | $63.70 | $64.54 | $62.38 | $63.86 | $63.86 | 407,400 |
| 2023-03-17 | $63.00 | $63.82 | $62.81 | $62.92 | $62.92 | 337,460 |
| 2023-03-16 | $64.74 | $64.74 | $62.93 | $63.00 | $63.00 | 422,000 |
| 2023-03-15 | $64.85 | $65.45 | $64.37 | $64.62 | $64.62 | 284,800 |
| 2023-03-14 | $65.34 | $65.48 | $64.00 | $64.39 | $64.39 | 524,060 |
| 2023-03-13 | $66.80 | $67.19 | $64.69 | $65.44 | $65.44 | 746,700 |
| 2023-03-10 | $64.18 | $67.86 | $63.48 | $67.00 | $67.00 | 1,141,830 |
| 2023-03-09 | $63.73 | $64.43 | $63.00 | $63.90 | $63.90 | 326,090 |
| 2023-03-08 | $64.21 | $64.41 | $63.35 | $63.73 | $63.73 | 264,950 |
| 2023-03-07 | $65.20 | $66.10 | $64.00 | $64.10 | $64.10 | 469,380 |
| 2023-03-06 | $65.15 | $66.06 | $64.50 | $65.73 | $65.73 | 485,770 |
| 2023-03-03 | $65.43 | $65.99 | $64.80 | $64.89 | $64.89 | 372,300 |
| 2023-03-02 | $66.42 | $67.00 | $65.08 | $65.43 | $65.43 | 443,480 |
| 2023-03-01 | $66.55 | $67.17 | $66.00 | $66.42 | $66.42 | 355,300 |
| 2023-02-28 | $67.33 | $67.33 | $65.87 | $66.55 | $66.55 | 349,630 |
| 2023-02-27 | $67.01 | $67.65 | $66.66 | $66.66 | $66.66 | 375,940 |
| 2023-02-24 | $67.83 | $68.30 | $66.80 | $67.24 | $67.24 | 414,570 |
| 2023-02-23 | $69.00 | $69.00 | $67.55 | $67.72 | $67.72 | 311,700 |
| 2023-02-22 | $68.00 | $68.99 | $67.73 | $68.08 | $68.08 | 401,400 |
| 2023-02-21 | $68.98 | $69.28 | $68.21 | $68.73 | $68.73 | 549,390 |
| 2023-02-20 | $67.99 | $68.37 | $66.80 | $68.10 | $68.10 | 703,340 |
| 2023-02-17 | $68.10 | $68.10 | $68.10 | $68.10 | $68.10 | 873,040 |
| 2023-02-16 | $70.75 | $71.39 | $68.00 | $68.35 | $68.35 | 1,072,440 |
| 2023-02-15 | $70.18 | $70.98 | $69.90 | $70.75 | $70.75 | 608,160 |
| 2023-02-14 | $69.80 | $70.33 | $69.24 | $70.18 | $70.18 | 477,220 |
| 2023-02-13 | $69.65 | $70.50 | $69.61 | $69.80 | $69.80 | 517,100 |
| 2023-02-10 | $69.70 | $70.20 | $69.16 | $69.64 | $69.64 | 457,100 |
| 2023-02-09 | $68.30 | $70.19 | $68.17 | $69.80 | $69.80 | 752,960 |
| 2023-02-08 | $68.17 | $70.78 | $67.82 | $69.08 | $69.08 | 1,151,370 |
| 2023-02-07 | $68.44 | $68.98 | $67.80 | $68.17 | $68.17 | 353,700 |
| 2023-02-06 | $67.27 | $68.80 | $66.88 | $68.18 | $68.18 | 545,400 |
| 2023-02-03 | $67.61 | $68.00 | $66.86 | $67.66 | $67.66 | 609,980 |
| 2023-02-02 | $68.05 | $68.84 | $67.46 | $67.51 | $67.51 | 676,830 |
| 2023-02-01 | $67.41 | $68.60 | $67.40 | $68.04 | $68.04 | 674,000 |
| 2023-01-31 | $67.22 | $67.88 | $66.48 | $67.38 | $67.38 | 743,730 |
| 2023-01-30 | $63.70 | $68.60 | $63.70 | $66.91 | $66.91 | 1,818,140 |
| 2023-01-20 | $62.95 | $64.43 | $62.50 | $63.24 | $63.24 | 593,930 |
| 2023-01-19 | $61.70 | $62.31 | $61.21 | $62.15 | $62.15 | 324,300 |
| 2023-01-18 | $61.61 | $62.88 | $61.61 | $61.75 | $61.75 | 347,860 |
| 2023-01-17 | $62.36 | $62.88 | $61.92 | $61.93 | $61.93 | 260,850 |
| 2023-01-16 | $61.18 | $62.77 | $61.18 | $62.38 | $62.38 | 510,910 |
| 2023-01-13 | $61.00 | $61.61 | $60.81 | $61.18 | $61.18 | 345,060 |
| 2023-01-12 | $61.14 | $62.52 | $60.99 | $61.12 | $61.12 | 503,400 |
| 2023-01-11 | $62.20 | $62.35 | $61.00 | $61.09 | $61.09 | 402,300 |
| 2023-01-10 | $62.69 | $62.69 | $61.85 | $62.20 | $62.20 | 378,440 |
| 2023-01-09 | $63.78 | $64.15 | $62.53 | $62.63 | $62.63 | 563,600 |
| 2023-01-06 | $63.24 | $64.52 | $63.24 | $63.67 | $63.67 | 650,200 |
| 2023-01-05 | $62.35 | $63.85 | $62.35 | $63.24 | $63.24 | 496,200 |
| 2023-01-04 | $62.91 | $64.25 | $62.35 | $62.81 | $62.81 | 705,470 |
| 2023-01-03 | $62.55 | $62.90 | $61.50 | $62.32 | $62.32 | 406,890 |
| 2023-01-02 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 0 |
| 2022-12-30 | $59.67 | $63.45 | $59.51 | $62.40 | $62.40 | 1,081,020 |
| 2022-12-29 | $60.35 | $61.00 | $59.68 | $59.68 | $59.68 | 307,000 |
| 2022-12-28 | $61.75 | $62.64 | $60.30 | $60.35 | $60.35 | 475,030 |
| 2022-12-27 | $62.50 | $62.72 | $61.86 | $62.31 | $62.31 | 280,270 |
| 2022-12-26 | $61.16 | $62.47 | $61.16 | $62.18 | $62.18 | 341,900 |
| 2022-12-23 | $62.45 | $62.77 | $60.80 | $61.09 | $61.09 | 669,200 |
| 2022-12-22 | $62.01 | $62.99 | $61.08 | $62.47 | $62.47 | 639,930 |
| 2022-12-21 | $61.74 | $63.00 | $61.39 | $62.30 | $62.30 | 724,420 |
| 2022-12-20 | $61.27 | $62.70 | $60.46 | $62.29 | $62.29 | 483,970 |
| 2022-12-19 | $61.41 | $63.30 | $61.37 | $61.58 | $61.58 | 434,730 |
| 2022-12-16 | $62.92 | $62.92 | $61.08 | $61.22 | $61.22 | 405,630 |
| 2022-12-15 | $62.40 | $63.11 | $62.01 | $62.93 | $62.93 | 393,860 |
| 2022-12-14 | $62.20 | $62.82 | $62.00 | $62.40 | $62.40 | 287,680 |
| 2022-12-13 | $63.51 | $63.65 | $62.09 | $62.21 | $62.21 | 544,800 |
| 2022-12-12 | $64.00 | $64.41 | $62.64 | $63.51 | $63.51 | 582,660 |
| 2022-12-09 | $65.23 | $65.73 | $64.03 | $64.13 | $64.13 | 664,810 |
| 2022-12-08 | $65.28 | $66.40 | $64.69 | $65.23 | $65.23 | 736,530 |
| 2022-12-07 | $64.54 | $67.99 | $64.22 | $65.90 | $65.90 | 1,578,910 |
| 2022-12-06 | $65.01 | $65.48 | $64.02 | $64.35 | $64.35 | 491,730 |
| 2022-12-05 | $64.65 | $65.14 | $63.88 | $64.85 | $64.85 | 527,320 |
| 2022-12-01 | $64.91 | $65.88 | $64.66 | $64.80 | $64.80 | 645,500 |
| 2022-11-30 | $64.45 | $65.20 | $63.22 | $64.90 | $64.90 | 903,470 |
| 2022-11-29 | $63.50 | $65.00 | $63.42 | $63.88 | $63.88 | 671,880 |
| 2022-11-28 | $63.60 | $64.80 | $63.40 | $63.55 | $63.55 | 569,250 |
| 2022-11-25 | $66.20 | $66.20 | $64.05 | $64.46 | $64.46 | 1,052,760 |
| 2022-11-24 | $66.10 | $68.48 | $65.00 | $66.56 | $66.56 | 1,070,010 |
| 2022-11-23 | $65.38 | $66.06 | $64.12 | $66.03 | $66.03 | 686,070 |
| 2022-11-22 | $67.85 | $67.85 | $64.90 | $65.04 | $65.04 | 1,205,260 |
| 2022-11-21 | $67.25 | $67.88 | $66.02 | $67.42 | $67.42 | 616,420 |
| 2022-11-18 | $68.22 | $68.60 | $67.25 | $67.25 | $67.25 | 601,540 |
| 2022-11-17 | $69.45 | $69.45 | $67.80 | $68.22 | $68.22 | 625,100 |
| 2022-11-16 | $68.83 | $70.26 | $68.14 | $69.45 | $69.45 | 881,370 |
| 2022-11-15 | $67.27 | $69.12 | $66.80 | $68.92 | $68.92 | 822,770 |
| 2022-11-14 | $67.44 | $68.90 | $66.32 | $67.27 | $67.27 | 820,400 |
| 2022-11-11 | $69.82 | $70.87 | $67.70 | $67.87 | $67.87 | 1,217,700 |
| 2022-11-10 | $70.53 | $70.75 | $68.68 | $68.70 | $68.70 | 960,200 |
| 2022-11-09 | $71.50 | $71.95 | $70.78 | $70.90 | $70.90 | 787,990 |
| 2022-11-08 | $71.35 | $72.72 | $70.70 | $71.60 | $71.60 | 872,700 |
| 2022-11-07 | $73.29 | $74.00 | $71.08 | $71.93 | $71.93 | 1,666,510 |
| 2022-11-04 | $69.50 | $74.48 | $68.67 | $72.66 | $72.66 | 2,446,080 |
| 2022-11-03 | $67.88 | $70.64 | $67.29 | $69.56 | $69.56 | 1,147,440 |
| 2022-11-02 | $67.49 | $68.44 | $67.48 | $67.91 | $67.91 | 905,870 |
| 2022-11-01 | $66.60 | $68.68 | $66.60 | $67.80 | $67.80 | 1,096,720 |
| 2022-10-31 | $64.65 | $69.10 | $63.79 | $67.60 | $67.60 | 1,436,780 |
| 2022-10-28 | $66.50 | $66.82 | $64.60 | $64.67 | $64.67 | 640,540 |
| 2022-10-27 | $68.00 | $69.08 | $66.10 | $66.10 | $66.10 | 720,370 |
| 2022-10-26 | $67.18 | $68.50 | $66.59 | $67.50 | $67.50 | 936,350 |
| 2022-10-25 | $66.06 | $67.86 | $65.30 | $67.20 | $67.20 | 635,730 |
| 2022-10-24 | $67.35 | $69.65 | $67.02 | $67.35 | $67.35 | 958,630 |
| 2022-10-21 | $68.00 | $68.40 | $67.00 | $67.34 | $67.34 | 292,450 |
| 2022-10-20 | $67.77 | $68.80 | $66.60 | $67.55 | $67.55 | 586,500 |
| 2022-10-19 | $69.88 | $71.00 | $68.03 | $68.10 | $68.10 | 796,900 |
| 2022-10-18 | $69.18 | $70.65 | $68.99 | $69.94 | $69.94 | 643,030 |
| 2022-10-17 | $68.43 | $69.74 | $68.18 | $69.18 | $69.18 | 541,100 |
| 2022-10-14 | $67.72 | $68.88 | $67.29 | $68.52 | $68.52 | 564,640 |
| 2022-10-13 | $67.68 | $69.40 | $66.89 | $67.10 | $67.10 | 712,900 |
| 2022-10-12 | $66.70 | $67.70 | $64.54 | $67.70 | $67.70 | 636,610 |
| 2022-10-11 | $64.05 | $66.88 | $63.72 | $66.80 | $66.80 | 844,900 |
| 2022-10-10 | $67.60 | $68.30 | $63.20 | $63.44 | $63.44 | 1,192,540 |
| 2022-09-30 | $68.77 | $69.11 | $67.08 | $67.60 | $67.60 | 566,550 |
| 2022-09-29 | $69.86 | $70.47 | $68.10 | $68.77 | $68.77 | 868,550 |
| 2022-09-28 | $75.00 | $75.60 | $70.09 | $70.19 | $70.19 | 1,584,420 |
| 2022-09-27 | $72.00 | $72.10 | $70.33 | $71.59 | $71.59 | 1,220,720 |
| 2022-09-26 | $67.64 | $72.97 | $67.21 | $71.58 | $71.58 | 2,321,320 |
| 2022-09-23 | $70.59 | $70.99 | $67.33 | $67.48 | $67.48 | 1,133,300 |
| 2022-09-22 | $70.09 | $71.30 | $69.80 | $70.50 | $70.50 | 615,250 |
| 2022-09-21 | $71.71 | $71.87 | $69.87 | $70.30 | $70.30 | 752,400 |
| 2022-09-20 | $71.45 | $72.23 | $70.70 | $71.46 | $71.46 | 689,110 |
| 2022-09-19 | $70.64 | $71.39 | $69.68 | $70.31 | $70.31 | 820,400 |
| 2022-09-16 | $71.48 | $72.00 | $70.05 | $70.18 | $70.18 | 1,011,270 |
| 2022-09-15 | $73.42 | $73.88 | $70.05 | $71.09 | $71.09 | 1,519,380 |
| 2022-09-14 | $74.51 | $75.30 | $72.85 | $73.08 | $73.08 | 840,800 |
| 2022-09-13 | $75.32 | $76.32 | $74.58 | $75.11 | $75.11 | 654,200 |
| 2022-09-12 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 0 |
| 2022-09-09 | $76.54 | $77.02 | $74.45 | $75.10 | $75.10 | 1,263,350 |
| 2022-09-08 | $79.23 | $81.99 | $76.30 | $76.73 | $76.73 | 2,548,590 |
| 2022-09-07 | $76.99 | $78.15 | $76.38 | $77.83 | $77.83 | 1,356,210 |
| 2022-09-06 | $73.68 | $78.30 | $73.58 | $77.11 | $77.11 | 1,708,080 |
| 2022-09-05 | $71.08 | $74.75 | $71.08 | $74.55 | $74.55 | 1,309,260 |
| 2022-09-02 | $70.40 | $71.50 | $70.20 | $71.06 | $71.06 | 559,570 |
| 2022-09-01 | $70.32 | $71.50 | $70.00 | $70.33 | $70.33 | 665,690 |
| 2022-08-31 | $72.32 | $72.88 | $69.80 | $70.32 | $70.32 | 1,519,450 |
| 2022-08-30 | $74.20 | $75.14 | $72.33 | $72.50 | $72.50 | 972,800 |
| 2022-08-29 | $71.63 | $75.19 | $71.17 | $74.61 | $74.61 | 1,250,560 |
| 2022-08-26 | $73.47 | $75.75 | $72.43 | $72.90 | $72.90 | 1,204,610 |
| 2022-08-25 | $74.60 | $75.88 | $71.76 | $73.58 | $73.58 | 1,252,490 |
| 2022-08-24 | $78.77 | $78.78 | $74.05 | $74.48 | $74.48 | 1,718,030 |
| 2022-08-23 | $79.11 | $80.89 | $78.11 | $78.32 | $78.32 | 1,208,690 |
| 2022-08-22 | $78.85 | $79.88 | $77.13 | $79.11 | $79.11 | 1,356,030 |
| 2022-08-19 | $80.70 | $81.44 | $78.58 | $78.85 | $78.85 | 1,263,600 |
| 2022-08-18 | $82.30 | $85.60 | $80.50 | $80.60 | $80.60 | 2,299,350 |
| 2022-08-17 | $84.88 | $85.47 | $81.70 | $82.92 | $82.92 | 3,233,300 |
| 2022-08-16 | $80.07 | $82.50 | $79.84 | $82.47 | $82.47 | 1,873,910 |
| 2022-08-15 | $77.39 | $81.50 | $77.39 | $80.66 | $80.66 | 2,028,440 |
| 2022-08-12 | $78.85 | $80.20 | $77.30 | $77.56 | $77.56 | 1,327,300 |
| 2022-08-11 | $80.32 | $80.79 | $78.70 | $78.72 | $78.72 | 1,755,980 |
| 2022-08-10 | $79.50 | $81.34 | $79.00 | $80.38 | $80.38 | 1,934,220 |
| 2022-08-09 | $78.50 | $81.15 | $77.36 | $80.15 | $80.15 | 3,151,150 |
| 2022-08-08 | $71.58 | $78.85 | $70.66 | $77.75 | $77.75 | 3,831,670 |
| 2022-08-05 | $72.25 | $72.25 | $69.90 | $71.47 | $71.47 | 1,171,960 |
| 2022-08-04 | $70.88 | $72.46 | $69.80 | $71.49 | $71.49 | 994,120 |
| 2022-08-03 | $71.50 | $73.28 | $69.64 | $70.02 | $70.02 | 1,410,630 |
| 2022-08-02 | $74.79 | $74.79 | $70.46 | $71.22 | $71.22 | 1,569,020 |
| 2022-08-01 | $73.00 | $75.60 | $72.01 | $75.14 | $75.14 | 1,459,750 |
| 2022-07-29 | $74.96 | $74.96 | $72.88 | $73.32 | $73.32 | 1,077,500 |
| 2022-07-28 | $72.50 | $74.46 | $72.46 | $74.02 | $74.02 | 1,057,020 |
| 2022-07-27 | $72.14 | $73.23 | $71.01 | $72.49 | $72.49 | 987,740 |
| 2022-07-26 | $70.81 | $72.66 | $70.10 | $72.14 | $72.14 | 1,216,000 |
| 2022-07-25 | $73.00 | $74.49 | $70.68 | $70.80 | $70.80 | 1,572,530 |
| 2022-07-22 | $76.66 | $77.58 | $73.51 | $73.91 | $73.91 | 1,761,070 |
| 2022-07-21 | $78.00 | $78.96 | $76.16 | $76.50 | $76.50 | 1,950,170 |
| 2022-07-20 | $77.75 | $80.49 | $76.71 | $79.29 | $79.29 | 2,284,910 |
| 2022-07-19 | $78.02 | $78.49 | $76.45 | $77.00 | $77.00 | 1,530,550 |
| 2022-07-18 | $79.37 | $79.81 | $77.45 | $78.00 | $78.00 | 1,753,100 |
| 2022-07-15 | $81.79 | $82.82 | $79.41 | $79.43 | $79.43 | 1,847,840 |
| 2022-07-14 | $77.10 | $81.28 | $76.16 | $81.20 | $81.20 | 3,012,370 |
| 2022-07-13 | $75.97 | $77.97 | $74.90 | $76.93 | $76.93 | 1,254,570 |
| 2022-07-12 | $79.40 | $79.40 | $75.33 | $75.49 | $75.49 | 1,839,200 |
| 2022-07-11 | $82.63 | $82.63 | $78.62 | $79.12 | $79.12 | 2,379,040 |
| 2022-07-08 | $81.00 | $83.82 | $80.19 | $82.60 | $82.60 | 3,120,190 |
| 2022-07-07 | $81.00 | $81.86 | $78.18 | $80.18 | $80.18 | 1,948,730 |
| 2022-07-06 | $81.10 | $82.60 | $79.02 | $80.02 | $80.02 | 1,903,000 |
| 2022-07-05 | $82.93 | $84.79 | $80.80 | $82.80 | $82.80 | 3,284,280 |
| 2022-07-04 | $81.00 | $82.52 | $79.31 | $82.25 | $82.25 | 2,628,560 |
| 2022-07-01 | $79.80 | $82.60 | $78.32 | $80.91 | $80.91 | 2,878,910 |
| 2022-06-30 | $79.00 | $79.98 | $77.92 | $79.88 | $79.88 | 1,915,300 |
| 2022-06-29 | $82.50 | $82.58 | $78.20 | $78.40 | $78.40 | 2,780,130 |
| 2022-06-28 | $83.69 | $84.78 | $81.81 | $83.14 | $83.14 | 3,094,610 |
| 2022-06-27 | $80.88 | $85.00 | $80.20 | $83.55 | $83.51 | 4,201,290 |
| 2022-06-24 | $78.31 | $82.52 | $77.12 | $80.90 | $80.86 | 3,474,480 |
| 2022-06-23 | $77.11 | $78.74 | $74.94 | $77.22 | $77.18 | 2,145,390 |
| 2022-06-22 | $78.80 | $80.37 | $77.00 | $77.00 | $76.96 | 1,925,580 |
| 2022-06-21 | $81.90 | $82.00 | $76.98 | $78.68 | $78.64 | 2,985,290 |
| 2022-06-20 | $82.79 | $85.50 | $81.90 | $81.90 | $81.86 | 3,203,650 |
| 2022-06-17 | $78.80 | $83.68 | $78.30 | $83.44 | $83.40 | 4,085,980 |
| 2022-06-16 | $80.09 | $83.41 | $78.80 | $79.26 | $79.22 | 3,596,430 |
| 2022-06-15 | $89.00 | $92.88 | $80.79 | $80.99 | $80.95 | 5,870,620 |
| 2022-06-14 | $79.50 | $86.26 | $77.50 | $84.27 | $84.23 | 5,046,050 |
| 2022-06-13 | $78.90 | $84.39 | $78.20 | $81.90 | $81.86 | 4,402,090 |
| 2022-06-10 | $75.80 | $80.91 | $75.11 | $80.20 | $80.16 | 3,507,490 |
| 2022-06-09 | $76.90 | $77.77 | $75.09 | $76.07 | $76.03 | 2,145,530 |
| 2022-06-08 | $75.66 | $78.98 | $75.66 | $76.96 | $76.92 | 2,636,530 |
| 2022-06-07 | $81.00 | $81.00 | $76.48 | $76.59 | $76.55 | 3,354,720 |
| 2022-06-06 | $76.04 | $81.53 | $76.03 | $81.33 | $81.29 | 3,520,990 |
| 2022-06-02 | $74.48 | $77.88 | $74.00 | $76.77 | $76.73 | 2,884,490 |
| 2022-06-01 | $73.47 | $77.40 | $73.47 | $75.93 | $75.89 | 3,419,570 |
| 2022-05-31 | $74.15 | $74.80 | $72.00 | $73.71 | $73.67 | 1,709,790 |
| 2022-05-30 | $73.09 | $74.92 | $71.21 | $74.38 | $74.34 | 2,386,460 |
| 2022-05-27 | $77.75 | $78.38 | $72.30 | $73.56 | $73.52 | 3,716,810 |
| 2022-05-26 | $81.00 | $81.79 | $75.92 | $76.60 | $76.56 | 4,806,890 |
| 2022-05-25 | $80.48 | $84.23 | $77.96 | $82.15 | $82.11 | 5,386,170 |
| 2022-05-24 | $80.96 | $84.87 | $80.00 | $81.60 | $81.56 | 6,225,240 |
| 2022-05-23 | $71.58 | $82.04 | $71.58 | $82.04 | $82.00 | 7,038,830 |
| 2022-05-20 | $67.42 | $72.57 | $67.42 | $70.76 | $70.73 | 3,419,710 |
| 2022-05-19 | $64.90 | $67.99 | $64.50 | $67.59 | $67.56 | 2,066,320 |
| 2022-05-18 | $67.03 | $68.80 | $66.19 | $66.70 | $66.67 | 2,193,200 |
| 2022-05-17 | $66.09 | $68.49 | $64.12 | $68.00 | $67.97 | 2,969,030 |
| 2022-05-16 | $67.80 | $68.76 | $65.36 | $66.19 | $66.16 | 2,014,020 |
| 2022-05-13 | $66.39 | $68.48 | $66.00 | $67.04 | $67.01 | 2,554,270 |
| 2022-05-12 | $65.00 | $67.20 | $64.57 | $65.75 | $65.72 | 2,293,470 |
| 2022-05-11 | $62.84 | $67.94 | $62.84 | $65.27 | $65.24 | 3,750,580 |
| 2022-05-10 | $60.12 | $63.88 | $59.77 | $62.34 | $62.31 | 2,154,020 |
| 2022-05-09 | $62.01 | $63.36 | $60.54 | $61.49 | $61.46 | 1,818,920 |
| 2022-05-06 | $60.19 | $63.66 | $59.88 | $61.85 | $61.82 | 1,828,520 |
| 2022-05-05 | $63.00 | $64.00 | $59.50 | $62.72 | $62.69 | 3,070,620 |
| 2022-05-04 | $64.37 | $64.37 | $64.37 | $64.37 | $64.34 | 0 |
| 2022-05-03 | $64.37 | $64.37 | $64.37 | $64.37 | $64.34 | 0 |
| 2022-04-29 | $63.00 | $65.50 | $58.70 | $64.37 | $64.34 | 6,293,300 |
| 2022-04-28 | $63.01 | $67.29 | $62.04 | $66.41 | $66.38 | 4,135,190 |
| 2022-04-27 | $56.20 | $64.35 | $56.20 | $63.28 | $63.25 | 3,641,250 |
| 2022-04-26 | $58.92 | $60.26 | $56.71 | $57.19 | $57.16 | 2,275,680 |
| 2022-04-25 | $66.41 | $66.41 | $58.17 | $58.17 | $58.14 | 3,146,450 |
| 2022-04-22 | $63.27 | $68.38 | $62.61 | $66.34 | $66.31 | 2,701,640 |
| 2022-04-21 | $66.22 | $68.80 | $64.12 | $64.12 | $64.09 | 2,241,030 |
| 2022-04-20 | $69.80 | $71.99 | $67.82 | $68.30 | $68.27 | 2,353,080 |
| 2022-04-19 | $68.39 | $72.99 | $68.39 | $69.72 | $69.69 | 3,040,200 |
| 2022-04-18 | $67.00 | $68.79 | $65.56 | $68.34 | $68.31 | 1,624,240 |
| 2022-04-15 | $69.30 | $70.41 | $66.38 | $67.50 | $67.47 | 2,873,160 |
| 2022-04-14 | $70.09 | $72.30 | $69.80 | $70.50 | $70.47 | 1,927,940 |
| 2022-04-13 | $71.50 | $73.58 | $68.71 | $70.19 | $70.16 | 2,991,970 |
| 2022-04-12 | $72.28 | $75.48 | $71.60 | $72.74 | $72.71 | 2,350,100 |
| 2022-04-11 | $75.00 | $76.70 | $71.81 | $72.28 | $72.25 | 3,628,330 |
| 2022-04-08 | $84.00 | $84.22 | $76.00 | $77.00 | $76.96 | 4,285,580 |
| 2022-04-07 | $81.86 | $86.37 | $80.26 | $83.69 | $83.65 | 4,166,700 |
| 2022-04-06 | $83.12 | $83.39 | $78.80 | $81.52 | $81.48 | 2,815,850 |
| 2022-04-05 | $82.50 | $82.50 | $82.50 | $82.50 | $82.46 | 0 |
| 2022-04-04 | $82.50 | $82.50 | $82.50 | $82.50 | $82.46 | 0 |
| 2022-04-01 | $81.97 | $85.67 | $81.97 | $82.50 | $82.46 | 3,221,830 |
| 2022-03-31 | $87.71 | $88.60 | $83.18 | $83.93 | $83.89 | 4,286,450 |
| 2022-03-30 | $86.38 | $90.88 | $86.38 | $87.71 | $87.67 | 3,935,640 |
| 2022-03-29 | $87.00 | $90.90 | $85.96 | $86.30 | $86.26 | 4,080,870 |
| 2022-03-28 | $93.00 | $95.79 | $87.65 | $88.00 | $87.96 | 6,042,560 |
| 2022-03-25 | $96.99 | $100.49 | $94.60 | $95.80 | $95.75 | 5,309,360 |
| 2022-03-24 | $94.50 | $98.78 | $94.44 | $95.80 | $95.75 | 5,315,990 |
| 2022-03-23 | $96.00 | $103.44 | $96.00 | $98.30 | $98.25 | 7,243,450 |
| 2022-03-22 | $87.76 | $98.99 | $83.70 | $98.58 | $98.53 | 10,374,970 |
| 2022-03-21 | $79.08 | $85.50 | $78.96 | $84.78 | $84.74 | 5,072,970 |
| 2022-03-18 | $78.81 | $81.01 | $78.09 | $79.60 | $79.56 | 3,849,680 |
| 2022-03-17 | $82.89 | $83.08 | $78.07 | $78.63 | $78.59 | 5,840,110 |
| 2022-03-16 | $73.61 | $81.39 | $73.12 | $81.35 | $81.31 | 6,804,290 |
| 2022-03-15 | $77.44 | $78.99 | $70.60 | $70.61 | $70.58 | 4,053,010 |
| 2022-03-14 | $78.27 | $80.66 | $76.00 | $77.13 | $77.09 | 3,714,240 |
| 2022-03-11 | $83.80 | $83.80 | $74.97 | $80.67 | $80.63 | 6,054,600 |
| 2022-03-10 | $91.00 | $91.52 | $85.17 | $85.50 | $85.46 | 6,255,910 |
| 2022-03-09 | $84.52 | $88.00 | $81.90 | $87.92 | $87.88 | 6,925,580 |
| 2022-03-08 | $83.00 | $85.18 | $78.50 | $83.40 | $83.36 | 5,472,000 |
| 2022-03-07 | $81.39 | $86.68 | $80.15 | $84.60 | $84.56 | 6,348,290 |
| 2022-03-04 | $76.00 | $82.59 | $74.70 | $80.60 | $80.56 | 7,947,280 |
| 2022-03-03 | $80.27 | $81.09 | $75.60 | $77.25 | $77.21 | 7,611,660 |
| 2022-03-02 | $77.79 | $89.20 | $76.30 | $81.80 | $81.76 | 11,200,030 |
| 2022-03-01 | $70.10 | $82.19 | $69.68 | $77.70 | $77.66 | 10,914,460 |
| 2022-02-28 | $66.67 | $71.57 | $64.79 | $70.30 | $70.27 | 6,260,500 |
| 2022-02-25 | $64.88 | $70.14 | $64.08 | $68.00 | $67.97 | 6,539,070 |
| 2022-02-24 | $69.00 | $71.16 | $63.90 | $65.40 | $65.37 | 7,177,260 |
| 2022-02-23 | $62.35 | $73.09 | $62.00 | $70.29 | $70.26 | 6,592,350 |
| 2022-02-22 | $63.00 | $65.38 | $62.20 | $62.35 | $62.32 | 2,256,740 |
| 2022-02-21 | $62.75 | $63.17 | $61.60 | $63.15 | $63.12 | 1,701,370 |
| 2022-02-18 | $63.98 | $64.24 | $62.00 | $62.50 | $62.47 | 2,966,480 |
| 2022-02-17 | $62.20 | $68.20 | $61.50 | $65.15 | $65.12 | 5,041,310 |
| 2022-02-16 | $61.56 | $63.08 | $60.55 | $62.29 | $62.26 | 1,919,000 |
| 2022-02-15 | $60.34 | $61.77 | $59.07 | $61.14 | $61.11 | 1,924,730 |
| 2022-02-14 | $58.73 | $60.50 | $58.00 | $59.63 | $59.60 | 1,278,550 |
| 2022-02-11 | $61.68 | $61.68 | $58.80 | $59.10 | $59.07 | 1,808,310 |
| 2022-02-10 | $62.90 | $63.45 | $60.66 | $61.24 | $61.21 | 1,789,400 |
| 2022-02-09 | $61.00 | $63.01 | $60.11 | $63.01 | $62.98 | 1,794,480 |
| 2022-02-08 | $63.50 | $63.50 | $60.32 | $61.40 | $61.37 | 1,512,430 |
| 2022-02-07 | $64.47 | $65.20 | $61.96 | $63.04 | $63.01 | 1,667,910 |
| 2022-02-04 | $62.68 | $62.68 | $62.68 | $62.68 | $62.65 | 0 |
| 2022-02-03 | $62.68 | $62.68 | $62.68 | $62.68 | $62.65 | 0 |
| 2022-02-02 | $62.68 | $62.68 | $62.68 | $62.68 | $62.65 | 0 |
| 2022-02-01 | $62.68 | $62.68 | $62.68 | $62.68 | $62.65 | 0 |
| 2022-01-28 | $62.00 | $63.82 | $61.00 | $62.68 | $62.65 | 1,632,340 |
| 2022-01-27 | $64.13 | $65.20 | $61.48 | $61.56 | $61.53 | 2,188,130 |
| 2022-01-26 | $64.60 | $68.68 | $63.50 | $64.20 | $64.17 | 2,804,020 |
| 2022-01-25 | $67.16 | $69.49 | $63.66 | $63.75 | $63.72 | 2,776,300 |
| 2022-01-24 | $64.96 | $70.69 | $64.00 | $68.58 | $68.55 | 3,218,990 |
| 2022-01-21 | $65.44 | $66.35 | $63.46 | $65.06 | $65.03 | 1,636,220 |
| 2022-01-20 | $69.31 | $69.60 | $65.19 | $65.19 | $65.16 | 2,272,150 |
| 2022-01-19 | $69.16 | $71.09 | $67.90 | $69.31 | $69.28 | 1,891,810 |
| 2022-01-18 | $71.00 | $71.22 | $69.02 | $69.15 | $69.12 | 2,381,840 |
| 2022-01-17 | $72.00 | $73.30 | $70.44 | $71.23 | $71.20 | 2,284,410 |
| 2022-01-14 | $72.06 | $74.55 | $71.11 | $72.46 | $72.43 | 2,048,310 |
| 2022-01-13 | $75.01 | $75.29 | $71.98 | $72.43 | $72.40 | 2,155,010 |
| 2022-01-12 | $77.03 | $78.69 | $73.25 | $74.97 | $74.93 | 2,704,630 |
| 2022-01-11 | $77.00 | $79.75 | $73.87 | $74.40 | $74.36 | 3,005,060 |
| 2022-01-10 | $73.50 | $78.98 | $72.73 | $77.01 | $76.97 | 3,839,980 |
| 2022-01-07 | $76.67 | $77.80 | $72.00 | $72.00 | $71.97 | 3,536,320 |
| 2022-01-06 | $75.11 | $78.31 | $74.30 | $76.68 | $76.64 | 2,906,650 |
| 2022-01-05 | $79.69 | $81.50 | $75.70 | $76.30 | $76.26 | 4,461,960 |
| 2022-01-04 | $87.86 | $88.93 | $80.68 | $81.08 | $81.04 | 4,895,530 |
| 2022-01-03 | $87.17 | $87.17 | $87.17 | $87.17 | $87.13 | 0 |
| 2021-12-31 | $88.48 | $93.53 | $86.81 | $87.17 | $87.13 | 4,732,230 |
| 2021-12-30 | $93.33 | $94.00 | $85.70 | $89.01 | $88.97 | 6,770,110 |
| 2021-12-29 | $84.71 | $96.00 | $84.70 | $92.25 | $92.21 | 10,117,830 |
| 2021-12-28 | $76.45 | $85.85 | $76.45 | $84.73 | $84.69 | 6,581,730 |
| 2021-12-27 | $83.64 | $83.64 | $75.00 | $77.80 | $77.76 | 4,729,320 |
| 2021-12-24 | $85.07 | $86.55 | $81.50 | $83.65 | $83.61 | 6,593,140 |
| 2021-12-23 | $79.50 | $84.90 | $77.38 | $83.40 | $83.36 | 7,320,770 |
| 2021-12-22 | $78.80 | $80.39 | $78.59 | $79.40 | $79.36 | 2,122,330 |
| 2021-12-21 | $79.80 | $81.01 | $78.46 | $79.64 | $79.60 | 2,604,320 |
| 2021-12-20 | $81.00 | $81.00 | $77.83 | $77.86 | $77.82 | 2,962,990 |
| 2021-12-17 | $83.90 | $83.98 | $80.21 | $80.50 | $80.46 | 3,410,770 |
| 2021-12-16 | $83.50 | $84.30 | $82.54 | $84.09 | $84.05 | 2,950,110 |
| 2021-12-15 | $84.58 | $85.39 | $83.30 | $83.50 | $83.46 | 3,318,230 |
| 2021-12-14 | $86.87 | $87.06 | $83.66 | $84.38 | $84.34 | 4,379,790 |
| 2021-12-13 | $88.01 | $89.58 | $83.38 | $84.60 | $84.56 | 8,168,360 |
| 2021-12-07 | $96.44 | $96.70 | $86.92 | $88.99 | $88.95 | 6,612,500 |
| 2021-12-06 | $98.50 | $99.30 | $95.22 | $95.52 | $95.47 | 4,253,840 |
| 2021-12-03 | $96.48 | $96.48 | $96.48 | $96.48 | $96.43 | 4,585,690 |
| 2021-12-02 | $97.58 | $97.58 | $97.58 | $97.58 | $97.53 | 6,928,650 |
| 2021-12-01 | $104.64 | $105.00 | $98.50 | $105.00 | $104.95 | 6,486,760 |
| 2021-11-30 | $108.68 | $110.00 | $102.80 | $104.20 | $104.15 | 7,706,840 |
| 2021-11-29 | $116.16 | $120.00 | $106.80 | $109.89 | $109.84 | 10,650,440 |
| 2021-11-26 | $110.43 | $129.50 | $109.57 | $122.60 | $122.54 | 9,804,300 |
| 2021-11-25 | $107.58 | $114.00 | $103.61 | $108.00 | $107.95 | 6,856,320 |
| 2021-11-24 | $108.22 | $118.50 | $104.50 | $112.51 | $112.46 | 7,614,310 |
| 2021-11-23 | $104.00 | $114.47 | $99.90 | $108.00 | $107.95 | 8,945,120 |
| 2021-11-22 | $100.00 | $106.56 | $96.80 | $103.15 | $103.10 | 9,648,600 |
| 2021-11-19 | $97.00 | $108.00 | $94.23 | $104.70 | $104.65 | 11,894,510 |
| 2021-11-18 | $89.98 | $102.43 | $85.53 | $99.00 | $98.95 | 14,812,160 |
| 2021-11-17 | $72.70 | $85.36 | $71.00 | $85.36 | $85.32 | 11,419,500 |
| 2021-11-16 | $76.00 | $77.50 | $70.68 | $71.13 | $71.10 | 8,982,440 |
| 2021-11-15 | $68.98 | $78.90 | $66.01 | $74.89 | $74.85 | 10,086,090 |
| 2021-11-12 | $66.20 | $70.49 | $65.02 | $68.26 | $68.23 | 6,447,250 |
| 2021-11-11 | $63.05 | $67.90 | $62.68 | $66.35 | $66.32 | 5,752,560 |
| 2021-11-10 | $62.00 | $64.18 | $60.50 | $63.86 | $63.83 | 4,635,560 |
| 2021-11-09 | $65.39 | $66.07 | $61.52 | $61.95 | $61.92 | 6,269,250 |
| 2021-11-08 | $65.66 | $69.13 | $62.01 | $65.00 | $64.97 | 7,480,460 |
| 2021-11-05 | $64.42 | $64.42 | $64.42 | $64.42 | $64.39 | 10,729,400 |
| 2021-11-04 | $62.99 | $64.74 | $61.04 | $64.42 | $64.39 | 6,862,470 |
| 2021-11-03 | $60.50 | $63.05 | $58.56 | $63.03 | $63.00 | 5,096,580 |
| 2021-11-02 | $62.00 | $63.71 | $59.70 | $60.90 | $60.87 | 5,781,010 |
| 2021-11-01 | $59.94 | $65.63 | $58.77 | $63.47 | $63.44 | 8,258,030 |
| 2021-10-29 | $62.94 | $65.48 | $60.30 | $61.00 | $60.97 | 7,108,370 |
| 2021-10-28 | $65.25 | $65.70 | $59.50 | $60.20 | $60.17 | 7,560,770 |
| 2021-10-27 | $64.86 | $69.09 | $63.56 | $65.90 | $65.87 | 8,150,130 |
| 2021-10-26 | $70.01 | $70.93 | $64.67 | $64.86 | $64.83 | 9,769,220 |
| 2021-10-25 | $66.00 | $72.80 | $64.00 | $69.39 | $69.36 | 14,239,970 |
| 2021-10-22 | $52.83 | $65.04 | $52.10 | $65.04 | $65.01 | 15,665,160 |
| 2021-10-21 | $56.00 | $58.50 | $53.61 | $54.20 | $54.17 | 7,486,640 |
| 2021-10-20 | $55.00 | $57.86 | $53.08 | $56.33 | $56.30 | 5,824,900 |
| 2021-10-19 | $58.20 | $59.88 | $55.57 | $56.15 | $56.12 | 7,373,410 |
| 2021-10-18 | $51.60 | $60.50 | $51.45 | $58.10 | $58.07 | 7,331,660 |
| 2021-10-15 | $54.88 | $54.88 | $51.51 | $51.61 | $51.59 | 4,383,480 |
| 2021-10-14 | $51.07 | $55.51 | $49.90 | $55.20 | $55.17 | 5,778,190 |
| 2021-10-13 | $54.10 | $55.00 | $51.48 | $51.54 | $51.52 | 4,093,020 |
| 2021-10-12 | $54.48 | $58.50 | $52.87 | $54.00 | $53.97 | 5,303,760 |
| 2021-10-11 | $53.24 | $56.38 | $49.01 | $55.86 | $55.83 | 6,529,350 |
| 2021-10-08 | $54.17 | $56.18 | $51.71 | $53.63 | $53.60 | 5,773,050 |
| 2021-10-07 | $53.89 | $53.89 | $53.89 | $53.89 | $53.86 | 0 |
| 2021-10-06 | $53.89 | $53.89 | $53.89 | $53.89 | $53.86 | 0 |
| 2021-09-30 | $47.68 | $54.06 | $46.31 | $53.89 | $53.86 | 7,026,930 |
| 2021-09-29 | $50.20 | $50.89 | $46.04 | $46.25 | $46.23 | 5,443,080 |
| 2021-09-28 | $50.94 | $52.23 | $49.38 | $49.91 | $49.89 | 3,665,140 |
| 2021-09-27 | $54.37 | $54.56 | $47.65 | $49.35 | $49.33 | 5,172,060 |
| 2021-09-24 | $56.00 | $56.10 | $51.69 | $53.56 | $53.53 | 4,958,480 |
| 2021-09-23 | $57.50 | $58.95 | $54.01 | $54.55 | $54.52 | 6,362,760 |
| 2021-09-22 | $57.11 | $58.10 | $53.66 | $56.10 | $56.07 | 6,408,360 |
| 2021-09-21 | $57.10 | $57.10 | $57.10 | $57.10 | $57.07 | 0 |
| 2021-09-20 | $57.10 | $57.10 | $57.10 | $57.10 | $57.07 | 0 |
| 2021-09-17 | $57.40 | $61.37 | $55.01 | $57.10 | $57.07 | 9,055,640 |
| 2021-09-16 | $63.00 | $65.00 | $56.46 | $56.46 | $56.43 | 10,762,520 |
| 2021-09-15 | $60.11 | $67.81 | $57.00 | $66.15 | $66.12 | 14,424,840 |
| 2021-09-14 | $49.00 | $58.80 | $47.51 | $58.80 | $58.77 | 13,242,630 |
| 2021-09-13 | $43.71 | $51.03 | $42.56 | $49.00 | $48.98 | 8,710,550 |
| 2021-09-10 | $42.85 | $45.30 | $41.62 | $43.99 | $43.97 | 6,120,690 |
| 2021-09-09 | $41.00 | $44.86 | $40.99 | $43.96 | $43.94 | 5,808,320 |
| 2021-09-08 | $41.50 | $42.98 | $40.70 | $41.20 | $41.18 | 3,209,600 |
| 2021-09-07 | $39.10 | $42.45 | $38.70 | $42.36 | $42.34 | 4,921,590 |
| 2021-09-06 | $39.51 | $40.44 | $37.80 | $39.29 | $39.27 | 4,530,720 |
| 2021-09-03 | $41.80 | $43.45 | $39.19 | $40.07 | $40.05 | 6,279,060 |
| 2021-09-02 | $42.67 | $44.19 | $41.61 | $42.97 | $42.95 | 4,578,420 |
| 2021-09-01 | $48.24 | $50.10 | $43.99 | $44.80 | $44.78 | 6,871,450 |
| 2021-08-31 | $45.10 | $47.77 | $42.96 | $47.60 | $47.58 | 7,522,160 |
| 2021-08-30 | $46.20 | $48.00 | $45.02 | $45.66 | $45.64 | 6,360,370 |
| 2021-08-27 | $47.74 | $47.74 | $44.50 | $46.10 | $46.08 | 6,105,290 |
| 2021-08-26 | $48.41 | $51.89 | $47.05 | $47.46 | $47.44 | 8,253,800 |
| 2021-08-25 | $46.93 | $51.18 | $45.00 | $49.97 | $49.95 | 10,575,700 |
| 2021-08-24 | $52.10 | $55.00 | $48.30 | $48.30 | $48.28 | 11,682,680 |
| 2021-08-23 | $50.17 | $57.25 | $50.17 | $51.10 | $51.08 | 12,597,140 |
| 2021-08-20 | $44.60 | $51.50 | $44.60 | $49.25 | $49.23 | 10,624,400 |
| 2021-08-19 | $45.51 | $46.17 | $41.50 | $44.18 | $44.16 | 8,127,400 |
| 2021-08-18 | $43.40 | $49.39 | $43.03 | $45.80 | $45.78 | 9,931,860 |
| 2021-08-17 | $45.55 | $46.10 | $42.67 | $43.50 | $43.48 | 6,917,450 |
| 2021-08-16 | $46.40 | $48.30 | $43.80 | $46.17 | $46.15 | 11,939,850 |
| 2021-08-13 | $42.61 | $50.50 | $42.10 | $50.50 | $50.48 | 13,918,070 |
| 2021-08-12 | $43.00 | $43.30 | $41.06 | $42.08 | $42.06 | 10,315,640 |
| 2021-08-11 | $45.68 | $46.90 | $42.56 | $44.35 | $44.33 | 14,574,200 |
| 2021-08-10 | $48.80 | $53.65 | $47.09 | $48.62 | $48.60 | 15,326,210 |
| 2021-08-09 | $40.47 | $47.88 | $38.60 | $47.88 | $47.86 | 13,446,770 |
| 2021-08-06 | $32.30 | $39.90 | $32.30 | $39.90 | $39.88 | 10,645,030 |
| 2021-08-05 | $28.15 | $34.24 | $27.80 | $33.25 | $33.23 | 10,867,120 |
| 2021-08-04 | $26.55 | $29.31 | $26.55 | $28.77 | $28.76 | 6,339,700 |
| 2021-08-03 | $27.30 | $28.17 | $26.38 | $26.72 | $26.71 | 3,488,050 |
| 2021-08-02 | $26.80 | $28.44 | $26.60 | $27.00 | $26.99 | 4,264,460 |
| 2021-07-30 | $26.92 | $27.20 | $25.85 | $26.52 | $26.51 | 4,185,400 |
| 2021-07-29 | $23.60 | $26.38 | $23.60 | $25.87 | $25.86 | 4,566,540 |
| 2021-07-28 | $25.00 | $25.00 | $22.60 | $23.45 | $23.44 | 3,365,400 |
| 2021-07-27 | $25.95 | $27.39 | $25.38 | $25.48 | $25.47 | 3,768,100 |
| 2021-07-26 | $26.23 | $27.26 | $25.36 | $25.81 | $25.80 | 3,724,700 |
| 2021-07-23 | $28.00 | $28.24 | $26.16 | $26.59 | $26.58 | 5,152,500 |
| 2021-07-22 | $25.77 | $29.92 | $25.77 | $27.40 | $27.39 | 6,842,500 |
| 2021-07-21 | $25.38 | $26.10 | $25.27 | $25.53 | $25.52 | 2,843,530 |
| 2021-07-20 | $24.20 | $26.09 | $24.15 | $25.37 | $25.36 | 3,518,500 |
| 2021-07-19 | $25.00 | $25.48 | $24.38 | $24.49 | $24.48 | 2,870,500 |
| 2021-07-16 | $25.70 | $26.43 | $25.16 | $25.35 | $25.34 | 3,124,100 |
| 2021-07-15 | $25.72 | $26.52 | $25.00 | $26.02 | $26.01 | 4,091,600 |
| 2021-07-14 | $27.61 | $28.25 | $25.66 | $26.47 | $26.46 | 5,159,650 |
| 2021-07-13 | $25.89 | $28.88 | $25.51 | $27.57 | $27.56 | 7,480,980 |
| 2021-07-12 | $26.42 | $27.10 | $25.88 | $26.10 | $26.09 | 5,200,350 |
| 2021-07-09 | $26.57 | $27.08 | $25.50 | $26.81 | $26.80 | 6,102,680 |
| 2021-07-08 | $27.05 | $27.37 | $25.66 | $26.02 | $26.01 | 6,458,600 |
| 2021-07-07 | $25.77 | $27.79 | $25.77 | $26.65 | $26.64 | 7,728,250 |
| 2021-07-06 | $28.00 | $28.80 | $25.27 | $25.59 | $25.58 | 10,597,580 |
| 2021-07-05 | $22.59 | $26.59 | $22.59 | $26.59 | $26.58 | 8,378,080 |
| 2021-07-02 | $22.11 | $22.76 | $21.80 | $22.16 | $22.15 | 3,067,510 |
| 2021-07-01 | $25.00 | $25.98 | $22.90 | $22.90 | $22.89 | 4,612,100 |
| 2021-06-30 | $23.30 | $23.94 | $22.59 | $23.79 | $23.78 | 4,020,600 |
| 2021-06-29 | $22.94 | $24.80 | $22.72 | $23.87 | $23.86 | 5,605,200 |
| 2021-06-28 | $22.31 | $23.17 | $22.27 | $22.72 | $22.71 | 1,947,000 |
| 2021-06-25 | $22.93 | $23.20 | $22.50 | $22.63 | $22.62 | 3,015,990 |
| 2021-06-24 | $24.30 | $24.49 | $23.00 | $23.35 | $23.34 | 4,015,590 |
| 2021-06-23 | $24.10 | $25.24 | $24.10 | $24.79 | $24.76 | 5,977,900 |
| 2021-06-22 | $24.48 | $24.90 | $23.73 | $23.97 | $23.94 | 4,841,170 |
| 2021-06-21 | $26.14 | $26.58 | $24.31 | $24.85 | $24.82 | 8,919,080 |
| 2021-06-18 | $21.11 | $25.36 | $20.81 | $25.36 | $25.33 | 7,856,980 |
| 2021-06-17 | $21.61 | $21.81 | $20.86 | $21.13 | $21.10 | 1,503,700 |
| 2021-06-16 | $21.85 | $22.07 | $21.46 | $21.64 | $21.61 | 1,079,700 |
| 2021-06-15 | $22.03 | $22.20 | $21.55 | $21.80 | $21.77 | 1,872,820 |
| 2021-06-14 | $22.10 | $22.10 | $22.10 | $22.10 | $22.07 | 0 |
| 2021-06-11 | $21.45 | $22.63 | $21.45 | $22.10 | $22.07 | 2,306,600 |
| 2021-06-10 | $21.88 | $21.99 | $21.39 | $21.44 | $21.41 | 1,919,100 |
| 2021-06-09 | $21.90 | $22.16 | $21.47 | $21.82 | $21.79 | 2,226,420 |
| 2021-06-08 | $21.06 | $22.17 | $20.94 | $21.99 | $21.96 | 2,510,320 |
| 2021-06-07 | $21.65 | $21.70 | $20.87 | $21.32 | $21.29 | 2,222,520 |
| 2021-06-04 | $20.64 | $21.81 | $20.59 | $21.38 | $21.35 | 2,814,040 |
| 2021-06-03 | $20.75 | $21.19 | $20.67 | $20.93 | $20.90 | 1,633,340 |
| 2021-06-02 | $20.50 | $21.57 | $20.45 | $21.09 | $21.06 | 3,406,300 |
| 2021-06-01 | $20.15 | $20.41 | $20.08 | $20.17 | $20.14 | 1,834,700 |
| 2021-05-31 | $19.70 | $20.88 | $19.55 | $20.37 | $20.34 | 2,646,000 |
| 2021-05-28 | $19.39 | $19.77 | $19.25 | $19.69 | $19.66 | 1,639,100 |
| 2021-05-27 | $19.10 | $19.49 | $18.92 | $19.39 | $19.36 | 1,205,600 |
| 2021-05-26 | $19.05 | $19.24 | $18.79 | $19.11 | $19.08 | 1,031,400 |
| 2021-05-25 | $19.20 | $19.46 | $18.82 | $19.05 | $19.02 | 1,283,300 |
| 2021-05-24 | $18.79 | $19.77 | $18.79 | $19.21 | $19.18 | 1,847,300 |
| 2021-05-21 | $18.36 | $19.20 | $18.36 | $18.77 | $18.74 | 1,715,500 |
| 2021-05-20 | $18.36 | $18.89 | $18.25 | $18.49 | $18.47 | 1,765,600 |
| 2021-05-19 | $17.92 | $19.02 | $17.60 | $18.39 | $18.37 | 2,345,900 |
| 2021-05-18 | $17.80 | $17.96 | $17.67 | $17.94 | $17.92 | 558,400 |
| 2021-05-17 | $18.51 | $18.51 | $17.75 | $17.84 | $17.82 | 1,365,600 |
| 2021-05-14 | $18.41 | $18.63 | $18.19 | $18.51 | $18.49 | 1,377,400 |
| 2021-05-13 | $18.36 | $18.63 | $18.21 | $18.29 | $18.27 | 794,500 |
| 2021-05-12 | $18.23 | $18.44 | $18.13 | $18.42 | $18.40 | 659,500 |
| 2021-05-11 | $18.46 | $18.61 | $18.10 | $18.23 | $18.21 | 688,200 |
| 2021-05-10 | $18.11 | $18.48 | $18.03 | $18.42 | $18.40 | 936,320 |
| 2021-05-07 | $17.95 | $18.38 | $17.93 | $18.11 | $18.09 | 707,890 |
| 2021-05-06 | $17.83 | $18.22 | $17.79 | $18.02 | $18.00 | 734,980 |
| 2021-05-05 | $17.77 | $17.77 | $17.77 | $17.77 | $17.75 | 0 |
| 2021-05-04 | $17.77 | $17.77 | $17.77 | $17.77 | $17.75 | 0 |
| 2021-04-30 | $18.15 | $18.18 | $17.72 | $17.77 | $17.75 | 965,000 |
| 2021-04-29 | $18.15 | $18.27 | $17.95 | $18.06 | $18.04 | 796,800 |
| 2021-04-28 | $18.33 | $18.33 | $17.94 | $18.01 | $17.99 | 716,300 |
| 2021-04-27 | $18.39 | $18.55 | $17.93 | $18.32 | $18.30 | 1,029,580 |
| 2021-04-26 | $19.05 | $19.05 | $18.31 | $18.37 | $18.35 | 1,414,840 |
| 2021-04-23 | $19.30 | $19.50 | $18.90 | $19.25 | $19.22 | 1,058,500 |
| 2021-04-22 | $19.14 | $19.76 | $19.13 | $19.30 | $19.27 | 863,750 |
| 2021-04-21 | $19.30 | $19.63 | $19.05 | $19.12 | $19.09 | 1,196,400 |
| 2021-04-20 | $19.66 | $19.68 | $19.20 | $19.25 | $19.22 | 1,209,200 |
| 2021-04-19 | $19.13 | $19.65 | $19.12 | $19.54 | $19.51 | 1,157,940 |
| 2021-04-16 | $18.91 | $19.32 | $18.65 | $19.20 | $19.17 | 998,000 |
| 2021-04-15 | $19.94 | $19.94 | $18.88 | $18.91 | $18.88 | 1,564,500 |
| 2021-04-14 | $18.70 | $19.77 | $18.41 | $19.74 | $19.71 | 1,197,780 |
| 2021-04-13 | $18.93 | $18.93 | $18.54 | $18.57 | $18.55 | 598,580 |
| 2021-04-12 | $19.42 | $19.65 | $18.57 | $18.61 | $18.59 | 1,055,800 |
| 2021-04-09 | $19.48 | $19.74 | $19.26 | $19.43 | $19.40 | 626,290 |
| 2021-04-08 | $20.03 | $20.05 | $19.45 | $19.46 | $19.43 | 930,500 |
| 2021-04-07 | $19.98 | $20.07 | $19.78 | $20.03 | $20.00 | 944,680 |
| 2021-04-06 | $19.24 | $20.10 | $19.24 | $19.84 | $19.81 | 1,201,340 |
| 2021-04-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.22 | 0 |
| 2021-04-02 | $19.34 | $19.45 | $19.00 | $19.25 | $19.22 | 926,360 |
| 2021-04-01 | $19.77 | $19.89 | $19.05 | $19.20 | $19.17 | 1,184,580 |
| 2021-03-31 | $19.80 | $20.10 | $19.76 | $19.77 | $19.74 | 837,080 |
| 2021-03-30 | $20.57 | $20.57 | $19.85 | $19.99 | $19.96 | 1,508,180 |
| 2021-03-29 | $20.23 | $20.57 | $19.65 | $20.57 | $20.54 | 1,623,800 |
| 2021-03-26 | $20.10 | $20.30 | $19.85 | $20.12 | $20.09 | 1,103,400 |
| 2021-03-25 | $19.77 | $20.44 | $19.77 | $19.99 | $19.96 | 1,683,300 |
| 2021-03-24 | $20.43 | $20.62 | $19.65 | $19.73 | $19.70 | 1,982,700 |
| 2021-03-23 | $21.05 | $21.10 | $20.36 | $20.50 | $20.47 | 1,779,000 |
| 2021-03-22 | $21.22 | $21.55 | $20.91 | $21.08 | $21.05 | 2,054,500 |
| 2021-03-19 | $21.27 | $21.85 | $21.25 | $21.34 | $21.31 | 2,694,300 |
| 2021-03-18 | $21.21 | $22.45 | $21.10 | $21.72 | $21.69 | 4,260,000 |
| 2021-03-17 | $20.31 | $21.55 | $20.30 | $21.53 | $21.50 | 4,432,300 |
| 2021-03-16 | $20.41 | $20.64 | $19.96 | $20.26 | $20.23 | 1,945,800 |
| 2021-03-15 | $19.99 | $20.66 | $19.50 | $20.49 | $20.46 | 2,725,800 |
| 2021-03-12 | $20.66 | $20.79 | $19.82 | $20.12 | $20.09 | 2,915,500 |
| 2021-03-11 | $19.93 | $21.48 | $19.74 | $20.78 | $20.75 | 3,801,580 |
| 2021-03-10 | $21.49 | $21.74 | $19.63 | $20.41 | $20.38 | 4,634,130 |
| 2021-03-09 | $21.54 | $23.48 | $21.17 | $21.39 | $21.36 | 6,799,420 |
| 2021-03-08 | $20.50 | $21.78 | $20.49 | $20.98 | $20.95 | 4,690,180 |
| 2021-03-05 | $20.06 | $20.72 | $20.06 | $20.48 | $20.45 | 3,402,900 |
| 2021-03-04 | $21.06 | $21.15 | $20.02 | $20.22 | $20.19 | 5,102,670 |
| 2021-03-03 | $20.71 | $22.41 | $20.71 | $21.08 | $21.05 | 6,000,930 |
| 2021-03-02 | $22.34 | $23.84 | $21.12 | $21.32 | $21.29 | 9,553,150 |
| 2021-03-01 | $18.34 | $22.01 | $18.33 | $22.01 | $21.98 | 6,548,320 |
| 2021-02-26 | $18.10 | $18.64 | $17.90 | $18.34 | $18.32 | 1,152,040 |
| 2021-02-25 | $18.74 | $18.76 | $18.01 | $18.10 | $18.08 | 754,200 |
| 2021-02-24 | $18.42 | $18.90 | $18.42 | $18.52 | $18.50 | 978,100 |
| 2021-02-23 | $18.92 | $19.08 | $18.36 | $18.48 | $18.46 | 1,413,400 |
| 2021-02-22 | $18.88 | $19.68 | $18.88 | $19.14 | $19.11 | 1,870,980 |
| 2021-02-19 | $17.72 | $18.99 | $17.72 | $18.88 | $18.85 | 1,379,560 |
| 2021-02-18 | $17.49 | $18.09 | $17.42 | $17.85 | $17.83 | 978,700 |
| 2021-02-17 | $17.15 | $17.15 | $17.15 | $17.15 | $17.13 | 0 |
| 2021-02-16 | $17.15 | $17.15 | $17.15 | $17.15 | $17.13 | 0 |
| 2021-02-15 | $17.15 | $17.15 | $17.15 | $17.15 | $17.13 | 0 |
| 2021-02-12 | $17.15 | $17.15 | $17.15 | $17.15 | $17.13 | 0 |
| 2021-02-11 | $17.15 | $17.15 | $17.15 | $17.15 | $17.13 | 0 |
| 2021-02-10 | $17.30 | $17.45 | $17.10 | $17.15 | $17.13 | 652,000 |
| 2021-02-09 | $16.52 | $17.41 | $16.52 | $17.23 | $17.21 | 843,500 |
| 2021-02-08 | $16.95 | $17.10 | $16.52 | $16.76 | $16.74 | 900,700 |
| 2021-02-05 | $17.60 | $18.14 | $17.04 | $17.09 | $17.07 | 1,273,800 |
| 2021-02-04 | $17.65 | $17.85 | $16.90 | $17.05 | $17.03 | 1,136,100 |
| 2021-02-03 | $18.23 | $18.33 | $17.66 | $17.73 | $17.71 | 1,043,400 |
| 2021-02-02 | $17.94 | $18.21 | $17.61 | $18.19 | $18.17 | 1,131,100 |
| 2021-02-01 | $17.72 | $18.30 | $17.61 | $17.90 | $17.88 | 1,006,500 |
| 2021-01-29 | $18.60 | $18.77 | $17.57 | $17.72 | $17.70 | 1,641,040 |
| 2021-01-28 | $18.28 | $19.09 | $18.28 | $18.68 | $18.66 | 1,005,000 |
| 2021-01-27 | $18.83 | $18.98 | $18.39 | $18.60 | $18.58 | 1,000,000 |
| 2021-01-26 | $18.76 | $19.27 | $18.60 | $18.82 | $18.79 | 1,042,600 |
| 2021-01-25 | $19.25 | $19.47 | $18.80 | $18.89 | $18.86 | 1,221,900 |
| 2021-01-22 | $19.77 | $19.94 | $19.27 | $19.47 | $19.44 | 1,667,900 |
| 2021-01-21 | $19.75 | $20.26 | $19.73 | $19.94 | $19.91 | 1,358,850 |
| 2021-01-20 | $20.30 | $20.30 | $19.69 | $19.83 | $19.80 | 1,510,950 |
| 2021-01-19 | $19.56 | $21.00 | $19.51 | $20.17 | $20.14 | 2,472,300 |
| 2021-01-18 | $19.20 | $19.73 | $19.09 | $19.56 | $19.53 | 1,450,900 |
| 2021-01-15 | $18.86 | $19.46 | $18.43 | $19.15 | $19.12 | 1,765,550 |
| 2021-01-14 | $18.28 | $19.08 | $18.03 | $18.87 | $18.84 | 2,269,200 |
| 2021-01-13 | $19.30 | $19.55 | $18.36 | $18.50 | $18.48 | 1,781,580 |
| 2021-01-12 | $19.45 | $19.99 | $19.02 | $19.27 | $19.24 | 1,677,500 |
| 2021-01-11 | $20.69 | $20.74 | $19.20 | $19.27 | $19.24 | 2,471,000 |
| 2021-01-08 | $21.35 | $21.78 | $20.55 | $20.58 | $20.55 | 2,454,100 |
| 2021-01-07 | $21.93 | $22.23 | $21.01 | $21.32 | $21.29 | 2,817,720 |
| 2021-01-06 | $22.83 | $22.83 | $21.82 | $21.93 | $21.90 | 2,857,200 |
| 2021-01-05 | $23.10 | $23.19 | $22.46 | $22.90 | $22.87 | 2,543,500 |
| 2021-01-04 | $22.75 | $23.43 | $22.59 | $23.30 | $23.27 | 2,118,680 |
| 2021-01-01 | $22.79 | $22.79 | $22.79 | $22.79 | $22.76 | 0 |
| 2020-12-31 | $22.32 | $23.30 | $22.32 | $22.79 | $22.76 | 1,917,500 |
| 2020-12-30 | $22.45 | $22.73 | $22.06 | $22.44 | $22.41 | 2,214,000 |
| 2020-12-29 | $24.00 | $24.24 | $22.28 | $22.28 | $22.25 | 3,917,700 |
| 2020-12-28 | $24.30 | $25.25 | $23.70 | $24.16 | $24.13 | 3,875,160 |
| 2020-12-25 | $24.95 | $25.35 | $24.26 | $25.22 | $25.19 | 4,040,960 |
| 2020-12-24 | $24.10 | $26.04 | $24.01 | $25.07 | $25.04 | 6,820,590 |
| 2020-12-23 | $25.73 | $26.02 | $24.44 | $24.52 | $24.49 | 6,480,660 |
| 2020-12-22 | $26.60 | $27.20 | $25.51 | $25.70 | $25.67 | 6,894,680 |
| 2020-12-21 | $26.49 | $29.37 | $25.52 | $27.00 | $26.96 | 9,194,030 |
| 2020-12-18 | $28.52 | $31.47 | $27.55 | $27.64 | $27.60 | 14,300,180 |
| 2020-12-17 | $27.70 | $28.12 | $26.60 | $27.93 | $27.89 | 5,879,800 |
| 2020-12-16 | $26.68 | $29.40 | $25.49 | $27.92 | $27.88 | 8,532,100 |
| 2020-12-15 | $24.23 | $28.37 | $24.10 | $27.45 | $27.41 | 6,670,830 |
| 2020-12-14 | $23.51 | $24.45 | $23.48 | $24.23 | $24.20 | 1,980,200 |
| 2020-12-11 | $24.38 | $24.70 | $23.21 | $23.63 | $23.60 | 1,482,660 |
| 2020-12-10 | $24.81 | $24.95 | $24.02 | $24.46 | $24.43 | 1,309,200 |
| 2020-12-09 | $25.33 | $25.75 | $24.39 | $24.71 | $24.68 | 2,182,300 |
| 2020-12-08 | $25.59 | $26.25 | $25.52 | $25.55 | $25.52 | 1,510,000 |
| 2020-12-07 | $26.84 | $27.09 | $25.75 | $25.75 | $25.72 | 2,033,900 |
| 2020-12-04 | $26.45 | $27.20 | $26.41 | $26.84 | $26.80 | 1,751,900 |
| 2020-12-03 | $26.49 | $26.95 | $26.00 | $26.72 | $26.68 | 2,222,480 |
| 2020-12-02 | $27.31 | $27.79 | $26.68 | $26.80 | $26.76 | 2,439,750 |
| 2020-12-01 | $26.14 | $27.01 | $26.14 | $26.72 | $26.68 | 2,752,360 |
| 2020-11-30 | $26.83 | $27.05 | $26.12 | $26.12 | $26.09 | 2,851,770 |
| 2020-11-27 | $29.00 | $29.45 | $26.90 | $27.05 | $27.01 | 5,089,800 |
| 2020-11-26 | $28.50 | $30.77 | $28.50 | $29.63 | $29.59 | 4,727,900 |
| 2020-11-25 | $29.60 | $30.22 | $28.28 | $28.53 | $28.49 | 4,198,800 |
| 2020-11-24 | $30.49 | $30.52 | $28.90 | $29.95 | $29.91 | 4,976,870 |
| 2020-11-23 | $31.41 | $32.30 | $29.97 | $31.18 | $31.14 | 5,754,400 |
| 2020-11-20 | $32.24 | $32.24 | $28.80 | $30.96 | $30.92 | 6,827,100 |
| 2020-11-19 | $29.90 | $33.84 | $29.63 | $32.12 | $32.08 | 9,371,510 |
| 2020-11-18 | $27.40 | $31.88 | $27.20 | $29.99 | $29.95 | 7,769,510 |
| 2020-11-17 | $29.06 | $29.06 | $26.71 | $27.48 | $27.44 | 3,300,300 |
| 2020-11-16 | $28.90 | $29.89 | $27.78 | $28.54 | $28.50 | 4,412,260 |
| 2020-11-13 | $27.00 | $31.98 | $26.55 | $29.90 | $29.86 | 6,195,260 |
| 2020-11-12 | $25.50 | $27.60 | $25.50 | $27.24 | $27.20 | 3,132,360 |
| 2020-11-11 | $28.60 | $28.99 | $26.70 | $26.88 | $26.84 | 2,703,400 |
| 2020-11-10 | $28.15 | $29.12 | $27.01 | $29.12 | $29.08 | 3,807,990 |
| 2020-11-09 | $28.39 | $29.02 | $27.88 | $28.26 | $28.22 | 4,038,850 |
| 2020-11-06 | $30.00 | $30.13 | $27.80 | $28.25 | $28.21 | 5,146,550 |
| 2020-11-05 | $30.60 | $30.66 | $28.68 | $30.19 | $30.15 | 6,625,640 |
| 2020-11-04 | $28.40 | $30.49 | $27.80 | $30.00 | $29.96 | 8,392,440 |
| 2020-11-03 | $28.21 | $29.82 | $27.30 | $28.36 | $28.32 | 7,428,620 |
| 2020-11-02 | $24.10 | $29.69 | $24.10 | $28.84 | $28.80 | 8,833,390 |
| 2020-10-30 | $28.22 | $33.40 | $24.40 | $24.80 | $24.77 | 9,481,390 |
| 2020-10-29 | $25.85 | $29.40 | $25.63 | $27.83 | $27.79 | 5,391,000 |
| 2020-10-28 | $25.65 | $26.60 | $25.30 | $26.32 | $26.28 | 1,942,550 |
| 2020-10-27 | $26.30 | $26.48 | $25.65 | $25.89 | $25.86 | 1,342,700 |
| 2020-10-26 | $25.45 | $26.48 | $25.40 | $25.92 | $25.89 | 1,490,000 |
| 2020-10-23 | $26.65 | $27.30 | $25.51 | $25.71 | $25.68 | 2,812,810 |
| 2020-10-22 | $25.63 | $27.60 | $25.60 | $26.93 | $26.89 | 3,327,600 |
| 2020-10-21 | $25.72 | $26.67 | $25.65 | $25.75 | $25.72 | 2,153,160 |
| 2020-10-20 | $26.41 | $26.50 | $25.36 | $26.10 | $26.07 | 2,069,480 |
| 2020-10-19 | $26.23 | $26.63 | $25.50 | $25.76 | $25.73 | 2,491,420 |
| 2020-10-16 | $24.22 | $26.96 | $24.22 | $26.24 | $26.20 | 3,757,780 |
| 2020-10-15 | $25.03 | $25.49 | $24.61 | $24.81 | $24.78 | 2,178,500 |
| 2020-10-14 | $24.21 | $24.90 | $24.17 | $24.76 | $24.73 | 1,942,200 |
| 2020-10-13 | $23.53 | $24.39 | $23.28 | $24.35 | $24.32 | 2,016,700 |
| 2020-10-12 | $22.40 | $23.55 | $22.40 | $23.41 | $23.38 | 1,244,300 |
| 2020-10-09 | $21.89 | $22.51 | $21.72 | $22.32 | $22.29 | 788,400 |
| 2020-10-08 | $21.66 | $21.66 | $21.66 | $21.66 | $21.63 | 0 |
| 2020-10-07 | $21.66 | $21.66 | $21.66 | $21.66 | $21.63 | 0 |
| 2020-10-06 | $21.66 | $21.66 | $21.66 | $21.66 | $21.63 | 0 |
| 2020-10-05 | $21.66 | $21.66 | $21.66 | $21.66 | $21.63 | 0 |
| 2020-10-02 | $21.66 | $21.66 | $21.66 | $21.66 | $21.63 | 0 |
| 2020-10-01 | $21.66 | $21.66 | $21.66 | $21.66 | $21.63 | 0 |
| 2020-09-30 | $21.99 | $21.99 | $21.32 | $21.66 | $21.63 | 513,700 |
| 2020-09-29 | $21.64 | $21.95 | $21.43 | $21.78 | $21.75 | 500,160 |
| 2020-09-28 | $22.33 | $22.39 | $21.40 | $21.53 | $21.50 | 685,820 |
| 2020-09-25 | $22.63 | $22.69 | $22.00 | $22.31 | $22.28 | 654,370 |
| 2020-09-24 | $23.31 | $23.75 | $22.20 | $22.30 | $22.27 | 1,218,700 |
| 2020-09-23 | $23.67 | $23.75 | $23.29 | $23.59 | $23.56 | 804,400 |
| 2020-09-22 | $23.74 | $24.09 | $23.41 | $23.61 | $23.58 | 1,045,600 |
| 2020-09-21 | $24.53 | $24.85 | $23.88 | $24.05 | $24.02 | 1,282,800 |
| 2020-09-18 | $24.50 | $25.15 | $24.31 | $24.62 | $24.59 | 2,171,400 |
| 2020-09-17 | $23.53 | $24.97 | $23.34 | $24.12 | $24.09 | 2,998,900 |
| 2020-09-16 | $23.10 | $23.92 | $23.06 | $23.42 | $23.39 | 1,116,200 |
| 2020-09-15 | $24.05 | $24.14 | $23.13 | $23.36 | $23.33 | 1,236,800 |
| 2020-09-14 | $22.15 | $23.88 | $21.99 | $23.51 | $23.48 | 2,281,800 |
| 2020-09-11 | $21.53 | $22.38 | $21.30 | $22.22 | $22.19 | 1,817,600 |
| 2020-09-10 | $24.43 | $24.43 | $21.30 | $21.97 | $21.94 | 3,195,700 |
| 2020-09-09 | $24.36 | $26.18 | $24.18 | $24.55 | $24.52 | 4,663,950 |
| 2020-09-08 | $23.82 | $24.82 | $23.71 | $24.68 | $24.65 | 2,936,000 |
| 2020-09-07 | $23.73 | $24.44 | $23.35 | $23.72 | $23.69 | 2,490,200 |
| 2020-09-04 | $22.94 | $23.82 | $22.82 | $23.77 | $23.74 | 1,591,200 |
| 2020-09-03 | $23.64 | $24.00 | $23.12 | $23.39 | $23.36 | 1,460,390 |
| 2020-09-02 | $23.26 | $24.17 | $22.94 | $23.73 | $23.70 | 3,046,400 |
| 2020-09-01 | $22.75 | $23.24 | $22.26 | $23.05 | $23.02 | 1,672,100 |
| 2020-08-31 | $22.77 | $23.29 | $22.41 | $22.57 | $22.54 | 1,269,000 |
| 2020-08-28 | $22.05 | $22.98 | $22.05 | $22.86 | $22.83 | 1,888,100 |
| 2020-08-27 | $21.83 | $22.99 | $21.35 | $22.56 | $22.53 | 2,248,900 |
| 2020-08-26 | $22.71 | $22.97 | $21.73 | $21.88 | $21.85 | 1,389,500 |
| 2020-08-25 | $22.28 | $23.04 | $21.94 | $22.74 | $22.71 | 1,676,620 |
| 2020-08-24 | $21.99 | $22.35 | $21.31 | $22.06 | $22.03 | 856,640 |
| 2020-08-21 | $21.61 | $22.18 | $21.51 | $22.15 | $22.12 | 1,000,290 |
| 2020-08-20 | $21.60 | $21.89 | $21.21 | $21.54 | $21.51 | 875,560 |
| 2020-08-19 | $22.06 | $22.07 | $21.30 | $21.40 | $21.37 | 781,300 |
| 2020-08-18 | $21.98 | $22.15 | $21.86 | $22.01 | $21.98 | 764,000 |
| 2020-08-17 | $21.64 | $22.18 | $21.63 | $21.97 | $21.94 | 960,400 |
| 2020-08-14 | $21.40 | $21.87 | $21.31 | $21.74 | $21.71 | 754,690 |
| 2020-08-13 | $21.35 | $21.91 | $21.20 | $21.37 | $21.34 | 486,900 |
| 2020-08-12 | $21.44 | $21.71 | $20.80 | $21.32 | $21.29 | 752,200 |
| 2020-08-11 | $22.46 | $22.60 | $21.37 | $21.50 | $21.47 | 1,322,500 |
| 2020-08-10 | $21.63 | $22.80 | $21.58 | $22.60 | $22.57 | 1,241,650 |
| 2020-08-07 | $22.30 | $22.41 | $21.43 | $21.71 | $21.68 | 824,800 |
| 2020-08-06 | $22.50 | $22.62 | $22.03 | $22.41 | $22.38 | 945,760 |
| 2020-08-05 | $22.30 | $22.71 | $21.93 | $22.50 | $22.47 | 864,300 |
| 2020-08-04 | $22.68 | $22.95 | $22.19 | $22.43 | $22.40 | 1,671,850 |
| 2020-08-03 | $21.85 | $23.00 | $21.85 | $23.00 | $22.97 | 1,891,270 |
| 2020-07-31 | $21.69 | $22.15 | $21.60 | $21.83 | $21.80 | 793,100 |
| 2020-07-30 | $21.72 | $21.98 | $21.50 | $21.66 | $21.63 | 1,016,200 |
| 2020-07-29 | $21.54 | $21.88 | $21.20 | $21.83 | $21.80 | 943,600 |
| 2020-07-28 | $21.34 | $21.83 | $21.19 | $21.54 | $21.51 | 820,200 |
| 2020-07-27 | $21.70 | $21.87 | $21.02 | $21.34 | $21.31 | 1,151,600 |
| 2020-07-24 | $23.00 | $23.20 | $21.71 | $21.78 | $21.75 | 1,527,020 |
| 2020-07-23 | $23.33 | $24.00 | $22.51 | $23.00 | $22.97 | 2,296,000 |
| 2020-07-22 | $21.60 | $23.75 | $21.41 | $23.64 | $23.61 | 3,620,940 |
| 2020-07-21 | $21.75 | $22.00 | $21.45 | $21.60 | $21.57 | 1,083,700 |
| 2020-07-20 | $21.88 | $21.88 | $20.95 | $21.57 | $21.54 | 1,595,000 |
| 2020-07-17 | $21.38 | $21.50 | $20.65 | $20.88 | $20.85 | 2,137,980 |
| 2020-07-16 | $23.56 | $24.02 | $21.20 | $21.30 | $21.21 | 3,207,720 |
| 2020-07-15 | $24.03 | $24.88 | $23.52 | $23.56 | $23.46 | 3,180,150 |
| 2020-07-14 | $23.08 | $25.30 | $22.80 | $24.30 | $24.20 | 5,837,430 |
| 2020-07-13 | $20.80 | $23.09 | $20.80 | $23.09 | $22.99 | 3,354,870 |
| 2020-07-10 | $21.11 | $21.38 | $20.79 | $20.99 | $20.90 | 1,406,350 |
| 2020-07-09 | $20.66 | $21.30 | $20.66 | $21.19 | $21.10 | 1,461,230 |
| 2020-07-08 | $20.44 | $20.75 | $20.30 | $20.66 | $20.57 | 1,117,650 |
| 2020-07-07 | $20.49 | $20.70 | $20.09 | $20.42 | $20.33 | 1,615,120 |
| 2020-07-06 | $19.83 | $20.50 | $19.55 | $20.28 | $20.19 | 2,014,610 |
| 2020-07-03 | $19.72 | $19.95 | $19.60 | $19.85 | $19.77 | 1,767,430 |
| 2020-07-02 | $19.20 | $20.00 | $19.00 | $19.85 | $19.77 | 1,638,650 |
| 2020-07-01 | $19.01 | $19.23 | $18.92 | $19.20 | $19.12 | 582,100 |
| 2020-06-30 | $18.76 | $19.20 | $18.76 | $19.20 | $19.12 | 778,600 |
| 2020-06-29 | $19.00 | $19.00 | $18.61 | $18.69 | $18.61 | 466,300 |
| 2020-06-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.82 | 0 |
| 2020-06-25 | $18.90 | $18.90 | $18.90 | $18.90 | $18.82 | 0 |
| 2020-06-24 | $19.27 | $19.34 | $18.90 | $18.90 | $18.82 | 776,800 |
| 2020-06-23 | $19.80 | $19.80 | $19.29 | $19.30 | $19.22 | 914,000 |
| 2020-06-22 | $19.50 | $19.95 | $19.41 | $19.79 | $19.71 | 1,139,870 |
| 2020-06-19 | $19.37 | $19.67 | $19.25 | $19.42 | $19.34 | 511,600 |
| 2020-06-18 | $19.44 | $19.49 | $19.28 | $19.31 | $19.23 | 418,100 |
| 2020-06-17 | $19.72 | $19.72 | $19.31 | $19.43 | $19.35 | 668,900 |
| 2020-06-16 | $19.84 | $19.88 | $19.63 | $19.72 | $19.64 | 755,800 |
| 2020-06-15 | $19.65 | $19.99 | $19.61 | $19.61 | $19.53 | 465,700 |
| 2020-06-12 | $19.50 | $19.79 | $19.37 | $19.68 | $19.60 | 260,580 |
| 2020-06-11 | $19.87 | $20.00 | $19.68 | $19.73 | $19.65 | 435,990 |
| 2020-06-10 | $20.10 | $20.10 | $19.57 | $19.70 | $19.62 | 385,800 |
| 2020-06-09 | $19.96 | $20.20 | $19.92 | $19.94 | $19.86 | 279,500 |
| 2020-06-08 | $20.10 | $20.22 | $19.93 | $19.96 | $19.88 | 555,740 |
| 2020-06-05 | $19.99 | $20.14 | $19.86 | $20.02 | $19.94 | 572,090 |
| 2020-06-04 | $19.99 | $20.15 | $19.86 | $20.09 | $20.01 | 812,900 |
| 2020-06-03 | $20.06 | $20.15 | $19.88 | $19.89 | $19.81 | 607,240 |
| 2020-06-02 | $19.90 | $20.18 | $19.86 | $20.03 | $19.95 | 957,400 |
| 2020-06-01 | $19.64 | $20.04 | $19.21 | $19.90 | $19.82 | 972,960 |
| 2020-05-29 | $19.99 | $20.93 | $19.55 | $19.64 | $19.56 | 1,187,400 |
| 2020-05-28 | $19.11 | $19.36 | $18.88 | $19.35 | $19.27 | 643,510 |
| 2020-05-27 | $18.91 | $19.28 | $18.91 | $19.11 | $19.03 | 514,240 |
| 2020-05-26 | $18.95 | $19.15 | $18.88 | $19.03 | $18.95 | 892,780 |
| 2020-05-25 | $19.00 | $19.25 | $18.71 | $18.83 | $18.75 | 358,090 |
| 2020-05-22 | $19.48 | $19.49 | $18.80 | $19.04 | $18.96 | 520,400 |
| 2020-05-21 | $19.70 | $19.78 | $19.39 | $19.48 | $19.40 | 444,490 |
| 2020-05-20 | $19.33 | $20.05 | $19.20 | $19.70 | $19.62 | 1,218,170 |
| 2020-05-19 | $19.10 | $20.29 | $19.05 | $19.54 | $19.46 | 1,671,190 |
| 2020-05-18 | $19.00 | $19.04 | $18.70 | $18.85 | $18.77 | 641,120 |
| 2020-05-15 | $19.28 | $19.28 | $18.72 | $19.05 | $18.97 | 678,780 |
| 2020-05-14 | $19.04 | $19.11 | $18.78 | $18.86 | $18.78 | 394,100 |
| 2020-05-13 | $18.95 | $19.19 | $18.90 | $19.08 | $19.00 | 493,100 |
| 2020-05-12 | $19.24 | $19.25 | $18.80 | $19.05 | $18.97 | 494,650 |
| 2020-05-11 | $19.53 | $19.53 | $19.08 | $19.25 | $19.17 | 646,500 |
| 2020-05-08 | $19.43 | $19.54 | $19.26 | $19.43 | $19.35 | 417,300 |
| 2020-05-07 | $19.46 | $19.62 | $19.16 | $19.20 | $19.12 | 530,000 |
| 2020-05-06 | $18.88 | $19.49 | $18.82 | $19.40 | $19.32 | 688,950 |
| 2020-05-05 | $19.23 | $19.23 | $19.23 | $19.23 | $19.15 | 0 |
| 2020-05-04 | $19.23 | $19.23 | $19.23 | $19.23 | $19.15 | 0 |
| 2020-05-01 | $19.23 | $19.23 | $19.23 | $19.23 | $19.15 | 0 |
| 2020-04-30 | $18.74 | $19.29 | $18.74 | $19.23 | $19.15 | 686,220 |
| 2020-04-29 | $18.84 | $19.24 | $18.61 | $18.79 | $18.71 | 567,090 |
| 2020-04-28 | $19.79 | $19.79 | $18.49 | $18.84 | $18.76 | 690,950 |
| 2020-04-27 | $20.09 | $20.16 | $19.56 | $19.67 | $19.59 | 473,400 |
| 2020-04-24 | $20.51 | $20.68 | $19.96 | $20.09 | $20.01 | 944,920 |
| 2020-04-23 | $20.76 | $20.96 | $20.61 | $20.87 | $20.78 | 628,200 |
| 2020-04-22 | $20.91 | $20.95 | $20.53 | $20.74 | $20.65 | 580,700 |
| 2020-04-21 | $20.91 | $21.12 | $20.49 | $20.98 | $20.89 | 735,400 |
| 2020-04-20 | $20.99 | $20.99 | $20.82 | $20.91 | $20.82 | 367,320 |
| 2020-04-17 | $21.06 | $21.20 | $20.76 | $20.78 | $20.69 | 537,190 |
| 2020-04-16 | $20.88 | $21.38 | $20.30 | $21.03 | $20.94 | 654,000 |
| 2020-04-15 | $20.70 | $21.32 | $20.41 | $20.64 | $20.55 | 751,300 |
| 2020-04-14 | $20.44 | $20.85 | $20.37 | $20.75 | $20.66 | 597,300 |
| 2020-04-13 | $20.73 | $20.98 | $20.15 | $20.37 | $20.28 | 723,200 |
| 2020-04-10 | $22.01 | $22.25 | $21.09 | $21.15 | $21.06 | 1,235,000 |
| 2020-04-09 | $22.15 | $22.48 | $22.15 | $22.41 | $22.32 | 515,400 |
| 2020-04-08 | $22.25 | $22.39 | $22.14 | $22.30 | $22.21 | 663,800 |
| 2020-04-07 | $22.22 | $22.50 | $22.06 | $22.44 | $22.35 | 557,700 |
| 2020-04-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.81 | 0 |
| 2020-04-03 | $21.94 | $22.23 | $21.65 | $21.90 | $21.81 | 499,550 |
| 2020-04-02 | $21.79 | $22.07 | $21.62 | $22.07 | $21.98 | 517,600 |
| 2020-04-01 | $21.80 | $22.25 | $21.25 | $21.81 | $21.72 | 592,200 |
| 2020-03-31 | $21.96 | $22.30 | $21.61 | $21.79 | $21.70 | 496,600 |
| 2020-03-30 | $22.92 | $22.92 | $21.78 | $21.93 | $21.84 | 663,700 |
| 2020-03-27 | $23.33 | $23.50 | $22.78 | $22.80 | $22.70 | 831,400 |
| 2020-03-26 | $23.50 | $23.99 | $23.12 | $23.15 | $23.05 | 1,235,400 |
| 2020-03-25 | $23.03 | $23.90 | $22.82 | $23.20 | $23.10 | 1,135,400 |
| 2020-03-24 | $21.96 | $22.66 | $21.96 | $22.61 | $22.52 | 864,000 |
| 2020-03-23 | $22.50 | $22.66 | $21.56 | $21.76 | $21.67 | 767,400 |
| 2020-03-20 | $22.09 | $22.98 | $21.96 | $22.96 | $22.86 | 914,330 |
| 2020-03-19 | $21.76 | $21.98 | $21.27 | $21.88 | $21.79 | 514,200 |
| 2020-03-18 | $22.10 | $22.45 | $21.54 | $21.55 | $21.46 | 581,900 |
| 2020-03-17 | $22.03 | $22.39 | $21.15 | $21.96 | $21.87 | 584,200 |
| 2020-03-16 | $23.02 | $23.23 | $21.70 | $22.03 | $21.94 | 740,800 |
| 2020-03-13 | $22.30 | $23.24 | $21.61 | $22.91 | $22.81 | 800,000 |
| 2020-03-12 | $23.15 | $23.18 | $22.63 | $22.90 | $22.80 | 805,100 |
| 2020-03-11 | $23.61 | $23.98 | $23.00 | $23.10 | $23.00 | 980,300 |
| 2020-03-10 | $22.80 | $23.55 | $22.43 | $23.52 | $23.42 | 1,390,500 |
| 2020-03-09 | $24.21 | $24.37 | $23.00 | $23.18 | $23.08 | 1,759,630 |
| 2020-03-06 | $24.88 | $24.88 | $24.37 | $24.61 | $24.51 | 1,283,000 |
| 2020-03-05 | $25.15 | $25.48 | $24.80 | $25.05 | $24.94 | 1,321,600 |
| 2020-03-04 | $24.31 | $25.03 | $24.21 | $24.90 | $24.80 | 990,300 |
| 2020-03-03 | $24.93 | $25.75 | $24.64 | $24.77 | $24.67 | 2,138,600 |
| 2020-03-02 | $24.70 | $25.28 | $23.82 | $24.93 | $24.83 | 1,803,300 |
| 2020-02-28 | $24.35 | $25.95 | $24.30 | $24.30 | $24.20 | 2,863,290 |
| 2020-02-27 | $27.11 | $28.07 | $26.50 | $27.00 | $26.89 | 3,814,350 |
| 2020-02-26 | $24.84 | $27.80 | $24.70 | $26.49 | $26.38 | 3,645,030 |
| 2020-02-25 | $24.27 | $25.54 | $23.61 | $25.45 | $25.34 | 2,703,150 |
| 2020-02-24 | $24.87 | $24.87 | $24.04 | $24.73 | $24.63 | 1,989,080 |
| 2020-02-21 | $25.12 | $25.24 | $24.55 | $24.89 | $24.79 | 2,296,450 |
| 2020-02-20 | $24.31 | $25.75 | $24.31 | $25.32 | $25.21 | 3,466,480 |
| 2020-02-19 | $24.77 | $26.00 | $24.60 | $24.60 | $24.50 | 4,235,250 |
| 2020-02-18 | $23.82 | $24.38 | $23.65 | $24.08 | $23.98 | 1,964,400 |
| 2020-02-17 | $23.69 | $24.10 | $23.58 | $24.05 | $23.95 | 2,064,500 |
| 2020-02-14 | $23.71 | $23.99 | $23.36 | $23.69 | $23.59 | 2,137,600 |
| 2020-02-13 | $24.98 | $25.27 | $23.77 | $24.20 | $24.10 | 4,142,900 |
| 2020-02-12 | $21.85 | $24.61 | $21.56 | $24.61 | $24.51 | 4,114,000 |
| 2020-02-11 | $22.10 | $23.60 | $22.00 | $22.37 | $22.28 | 2,694,100 |
| 2020-02-10 | $20.20 | $21.68 | $20.20 | $21.56 | $21.47 | 1,672,600 |
| 2020-02-07 | $20.40 | $20.66 | $20.20 | $20.61 | $20.52 | 1,080,820 |
| 2020-02-06 | $20.10 | $20.62 | $20.00 | $20.52 | $20.43 | 1,185,800 |
| 2020-02-05 | $20.01 | $20.84 | $20.01 | $20.33 | $20.24 | 1,230,700 |
| 2020-02-04 | $19.15 | $20.18 | $19.08 | $20.07 | $19.99 | 1,163,850 |
| 2020-02-03 | $20.76 | $20.76 | $20.76 | $20.76 | $20.67 | 173,600 |
| 2020-01-31 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 0 |
| 2020-01-30 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 0 |
| 2020-01-29 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 0 |
| 2020-01-28 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 0 |
| 2020-01-27 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 0 |
| 2020-01-24 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 0 |
| 2020-01-23 | $23.76 | $23.93 | $22.80 | $23.07 | $22.97 | 1,003,700 |
| 2020-01-22 | $23.58 | $23.95 | $23.26 | $23.92 | $23.82 | 739,800 |
| 2020-01-21 | $24.05 | $24.05 | $23.62 | $23.63 | $23.53 | 795,440 |
| 2020-01-20 | $23.94 | $24.15 | $23.60 | $24.11 | $24.01 | 1,084,050 |
| 2020-01-17 | $24.28 | $24.47 | $24.05 | $24.07 | $23.97 | 973,620 |
| 2020-01-16 | $24.40 | $24.63 | $24.17 | $24.35 | $24.25 | 686,600 |
| 2020-01-15 | $24.64 | $24.85 | $24.17 | $24.31 | $24.21 | 1,570,900 |
| 2020-01-14 | $25.11 | $25.44 | $24.62 | $24.80 | $24.70 | 3,022,530 |
| 2020-01-13 | $25.16 | $25.79 | $24.94 | $25.78 | $25.67 | 3,230,050 |
| 2020-01-10 | $25.18 | $25.27 | $24.85 | $25.11 | $25.00 | 2,973,350 |
| 2020-01-09 | $24.30 | $24.88 | $24.20 | $24.51 | $24.41 | 1,487,530 |
| 2020-01-08 | $23.80 | $24.97 | $23.71 | $24.18 | $24.08 | 2,451,200 |
| 2020-01-07 | $23.80 | $24.10 | $23.66 | $23.89 | $23.79 | 1,192,300 |
| 2020-01-06 | $23.45 | $24.49 | $23.35 | $23.85 | $23.75 | 2,048,300 |
| 2020-01-03 | $23.38 | $23.58 | $23.32 | $23.47 | $23.37 | 628,500 |
| 2020-01-02 | $23.25 | $23.63 | $23.25 | $23.49 | $23.39 | 796,800 |
| 2020-01-01 | $23.23 | $23.23 | $23.23 | $23.23 | $23.13 | 0 |
| 2019-12-31 | $23.18 | $23.37 | $23.05 | $23.23 | $23.13 | 679,480 |
| 2019-12-30 | $23.50 | $23.50 | $22.77 | $23.18 | $23.08 | 900,600 |
| 2019-12-27 | $23.70 | $23.94 | $23.39 | $23.40 | $23.30 | 881,330 |
| 2019-12-26 | $23.30 | $23.97 | $23.10 | $23.79 | $23.69 | 1,552,000 |
| 2019-12-25 | $23.35 | $23.75 | $23.03 | $23.28 | $23.18 | 1,028,050 |
| 2019-12-24 | $22.49 | $23.38 | $22.35 | $23.30 | $23.20 | 1,108,930 |
| 2019-12-23 | $22.76 | $22.89 | $22.20 | $22.32 | $22.23 | 478,800 |
| 2019-12-20 | $22.77 | $23.13 | $22.77 | $22.80 | $22.70 | 424,150 |
| 2019-12-19 | $22.56 | $23.01 | $22.56 | $22.91 | $22.81 | 628,620 |
| 2019-12-18 | $22.98 | $22.98 | $22.56 | $22.60 | $22.51 | 683,200 |
| 2019-12-17 | $22.54 | $23.07 | $22.54 | $22.71 | $22.61 | 831,290 |
| 2019-12-16 | $22.11 | $22.62 | $22.11 | $22.55 | $22.46 | 513,900 |
| 2019-12-13 | $21.89 | $22.13 | $21.76 | $22.11 | $22.02 | 423,600 |
| 2019-12-12 | $21.70 | $22.00 | $21.63 | $21.73 | $21.64 | 481,790 |
| 2019-12-11 | $21.72 | $21.73 | $21.54 | $21.70 | $21.61 | 332,300 |
| 2019-12-10 | $21.87 | $21.88 | $21.46 | $21.74 | $21.65 | 567,190 |
| 2019-12-09 | $21.81 | $21.95 | $21.81 | $21.87 | $21.78 | 215,600 |
| 2019-12-06 | $21.80 | $21.93 | $21.68 | $21.91 | $21.82 | 359,200 |
| 2019-12-05 | $21.66 | $21.93 | $21.51 | $21.82 | $21.73 | 415,300 |
| 2019-12-04 | $21.69 | $21.76 | $21.43 | $21.60 | $21.51 | 208,800 |
| 2019-12-03 | $21.55 | $21.65 | $21.32 | $21.65 | $21.56 | 231,900 |
| 2019-12-02 | $21.64 | $21.74 | $21.39 | $21.46 | $21.37 | 249,100 |
| 2019-11-29 | $21.50 | $21.74 | $21.29 | $21.56 | $21.47 | 319,400 |
| 2019-11-28 | $21.64 | $21.74 | $21.48 | $21.52 | $21.43 | 319,300 |
| 2019-11-27 | $21.90 | $21.90 | $21.65 | $21.67 | $21.58 | 301,400 |
| 2019-11-26 | $22.05 | $22.12 | $21.68 | $21.79 | $21.70 | 618,500 |
| 2019-11-25 | $22.20 | $22.40 | $21.75 | $22.04 | $21.95 | 303,500 |
| 2019-11-22 | $22.53 | $22.89 | $22.21 | $22.32 | $22.23 | 324,100 |
| 2019-11-21 | $22.40 | $22.56 | $22.26 | $22.53 | $22.44 | 167,200 |
| 2019-11-20 | $22.68 | $22.86 | $22.51 | $22.52 | $22.43 | 229,200 |
| 2019-11-19 | $22.34 | $22.87 | $22.22 | $22.78 | $22.68 | 317,200 |
| 2019-11-18 | $22.08 | $22.35 | $22.07 | $22.24 | $22.15 | 184,200 |
| 2019-11-15 | $22.74 | $22.74 | $21.90 | $21.93 | $21.84 | 311,300 |
| 2019-11-14 | $22.30 | $22.74 | $22.30 | $22.54 | $22.45 | 366,700 |
| 2019-11-13 | $22.74 | $22.74 | $22.30 | $22.48 | $22.39 | 163,100 |
| 2019-11-12 | $22.69 | $22.69 | $22.27 | $22.59 | $22.50 | 299,000 |
| 2019-11-11 | $23.03 | $23.03 | $22.37 | $22.42 | $22.33 | 543,400 |
| 2019-11-08 | $23.15 | $23.31 | $23.03 | $23.07 | $22.97 | 336,700 |
| 2019-11-07 | $23.00 | $23.43 | $22.88 | $23.10 | $23.00 | 493,800 |
| 2019-11-06 | $23.20 | $23.79 | $23.10 | $23.26 | $23.16 | 670,900 |
| 2019-11-05 | $23.25 | $23.37 | $22.64 | $23.19 | $23.09 | 378,200 |
| 2019-11-04 | $23.13 | $23.35 | $23.01 | $23.11 | $23.01 | 287,100 |
| 2019-11-01 | $22.93 | $23.18 | $22.72 | $23.11 | $23.01 | 330,800 |
| 2019-10-31 | $23.26 | $23.33 | $22.63 | $22.77 | $22.67 | 581,100 |
| 2019-10-30 | $23.61 | $23.83 | $23.28 | $23.28 | $23.18 | 520,400 |
| 2019-10-29 | $24.17 | $24.22 | $23.58 | $23.60 | $23.50 | 384,500 |
| 2019-10-28 | $23.83 | $24.23 | $23.52 | $24.15 | $24.05 | 488,300 |
| 2019-10-25 | $23.86 | $23.94 | $23.62 | $23.88 | $23.78 | 303,400 |
| 2019-10-24 | $23.57 | $24.33 | $23.53 | $23.78 | $23.68 | 395,300 |
| 2019-10-23 | $23.75 | $23.87 | $23.48 | $23.57 | $23.47 | 488,300 |
| 2019-10-22 | $23.49 | $23.75 | $23.41 | $23.69 | $23.59 | 490,500 |
| 2019-10-21 | $23.91 | $23.97 | $23.16 | $23.46 | $23.36 | 618,600 |
| 2019-10-18 | $24.51 | $24.75 | $23.81 | $23.85 | $23.75 | 779,000 |
| 2019-10-17 | $24.20 | $24.39 | $24.14 | $24.39 | $24.29 | 539,930 |
| 2019-10-16 | $24.79 | $24.79 | $24.15 | $24.35 | $24.25 | 957,590 |
| 2019-10-15 | $25.29 | $25.29 | $24.61 | $24.69 | $24.59 | 2,145,020 |
| 2019-10-14 | $24.65 | $25.84 | $24.35 | $25.52 | $25.41 | 2,611,850 |
| 2019-10-11 | $24.72 | $25.16 | $24.52 | $24.90 | $24.80 | 1,263,760 |
| 2019-10-10 | $24.90 | $24.98 | $24.40 | $24.74 | $24.64 | 1,285,860 |
| 2019-10-09 | $23.63 | $25.49 | $23.41 | $24.81 | $24.71 | 1,571,400 |
| 2019-10-08 | $23.40 | $23.98 | $23.40 | $23.61 | $23.51 | 620,130 |
| 2019-10-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.38 | 0 |
| 2019-10-04 | $23.48 | $23.48 | $23.48 | $23.48 | $23.38 | 0 |
| 2019-10-03 | $23.48 | $23.48 | $23.48 | $23.48 | $23.38 | 0 |
| 2019-10-02 | $23.48 | $23.48 | $23.48 | $23.48 | $23.38 | 0 |
| 2019-10-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.38 | 0 |
| 2019-09-30 | $23.75 | $23.95 | $23.38 | $23.48 | $23.38 | 754,420 |
| 2019-09-27 | $23.35 | $23.87 | $23.21 | $23.62 | $23.52 | 853,050 |
| 2019-09-26 | $24.40 | $24.61 | $23.35 | $23.38 | $23.28 | 1,443,000 |
| 2019-09-25 | $24.49 | $25.10 | $24.01 | $24.57 | $24.47 | 1,415,100 |
| 2019-09-24 | $24.80 | $25.02 | $24.53 | $24.64 | $24.54 | 1,065,200 |
| 2019-09-23 | $24.50 | $24.80 | $24.11 | $24.80 | $24.70 | 948,360 |
| 2019-09-20 | $24.78 | $25.10 | $24.50 | $24.56 | $24.46 | 777,890 |
| 2019-09-19 | $24.44 | $24.96 | $24.15 | $24.80 | $24.70 | 1,000,010 |
| 2019-09-18 | $24.10 | $24.49 | $24.02 | $24.24 | $24.14 | 520,400 |
| 2019-09-17 | $24.61 | $25.00 | $23.94 | $24.10 | $24.00 | 841,770 |
| 2019-09-16 | $24.72 | $25.25 | $24.69 | $24.72 | $24.62 | 656,970 |
| 2019-09-13 | $24.71 | $24.71 | $24.71 | $24.71 | $24.61 | 0 |
| 2019-09-12 | $24.56 | $24.85 | $24.48 | $24.71 | $24.61 | 728,600 |
| 2019-09-11 | $24.64 | $24.78 | $24.49 | $24.51 | $24.41 | 739,200 |
| 2019-09-10 | $24.55 | $24.76 | $24.39 | $24.65 | $24.55 | 952,600 |
| 2019-09-09 | $24.02 | $24.49 | $23.96 | $24.46 | $24.36 | 1,150,960 |
| 2019-09-06 | $23.77 | $24.37 | $23.70 | $23.96 | $23.86 | 1,184,700 |
| 2019-09-05 | $23.87 | $24.15 | $23.65 | $23.70 | $23.60 | 1,007,500 |
| 2019-09-04 | $23.63 | $23.85 | $23.50 | $23.78 | $23.68 | 613,400 |
| 2019-09-03 | $23.40 | $23.67 | $23.29 | $23.63 | $23.53 | 615,450 |
| 2019-09-02 | $22.80 | $23.46 | $22.68 | $23.35 | $23.25 | 575,110 |
| 2019-08-30 | $23.57 | $23.69 | $22.74 | $22.85 | $22.75 | 841,300 |
| 2019-08-29 | $23.28 | $23.62 | $23.28 | $23.58 | $23.48 | 420,400 |
| 2019-08-28 | $23.22 | $23.55 | $23.21 | $23.33 | $23.23 | 501,780 |
| 2019-08-27 | $22.97 | $23.34 | $22.82 | $23.22 | $23.12 | 637,880 |
| 2019-08-26 | $22.80 | $23.05 | $22.55 | $22.72 | $22.62 | 633,480 |
| 2019-08-23 | $23.71 | $23.85 | $23.30 | $23.31 | $23.21 | 539,400 |
| 2019-08-22 | $23.58 | $23.70 | $23.38 | $23.70 | $23.60 | 508,780 |
| 2019-08-21 | $23.64 | $23.78 | $23.48 | $23.55 | $23.45 | 473,820 |
| 2019-08-20 | $23.83 | $23.90 | $23.50 | $23.68 | $23.58 | 770,300 |
| 2019-08-19 | $23.63 | $23.84 | $23.40 | $23.82 | $23.72 | 928,440 |
| 2019-08-16 | $22.93 | $23.57 | $22.93 | $23.32 | $23.22 | 600,000 |
| 2019-08-15 | $22.71 | $23.20 | $22.63 | $23.12 | $23.02 | 827,100 |
| 2019-08-14 | $23.57 | $23.72 | $23.33 | $23.42 | $23.32 | 982,200 |
| 2019-08-13 | $23.18 | $23.46 | $23.00 | $23.30 | $23.20 | 528,900 |
| 2019-08-12 | $22.92 | $23.25 | $22.70 | $23.23 | $23.13 | 566,480 |
| 2019-08-09 | $23.58 | $23.70 | $22.89 | $22.96 | $22.86 | 656,860 |
| 2019-08-08 | $23.04 | $23.62 | $23.04 | $23.30 | $23.20 | 786,100 |
| 2019-08-07 | $23.41 | $23.77 | $22.91 | $23.00 | $22.90 | 798,920 |
| 2019-08-06 | $23.83 | $23.83 | $22.53 | $23.08 | $22.98 | 1,136,870 |
| 2019-08-05 | $24.41 | $24.73 | $24.07 | $24.19 | $24.09 | 613,300 |
| 2019-08-02 | $24.50 | $24.95 | $24.30 | $24.60 | $24.50 | 1,017,480 |
| 2019-08-01 | $24.51 | $25.46 | $24.40 | $25.22 | $25.11 | 1,549,420 |
| 2019-07-31 | $24.56 | $24.80 | $24.26 | $24.79 | $24.69 | 811,520 |
| 2019-07-30 | $25.05 | $25.24 | $24.62 | $24.66 | $24.56 | 1,420,010 |
| 2019-07-29 | $24.80 | $25.16 | $24.57 | $25.15 | $25.04 | 1,439,610 |
| 2019-07-26 | $25.17 | $25.45 | $24.73 | $24.94 | $24.84 | 2,548,360 |
| 2019-07-25 | $23.70 | $25.85 | $23.39 | $25.85 | $25.74 | 1,827,170 |
| 2019-07-24 | $23.27 | $23.83 | $23.20 | $23.50 | $23.40 | 630,770 |
| 2019-07-23 | $22.71 | $23.54 | $22.71 | $23.26 | $23.16 | 582,700 |
| 2019-07-22 | $23.71 | $23.97 | $22.80 | $22.90 | $22.80 | 728,070 |
| 2019-07-19 | $23.90 | $24.19 | $23.77 | $23.89 | $23.79 | 848,300 |
| 2019-07-18 | $24.95 | $25.00 | $23.92 | $23.94 | $23.84 | 1,366,960 |
| 2019-07-17 | $24.11 | $24.95 | $24.06 | $24.90 | $24.80 | 1,497,950 |
| 2019-07-16 | $24.80 | $24.80 | $24.12 | $24.18 | $24.08 | 875,000 |
| 2019-07-15 | $23.78 | $24.83 | $23.27 | $24.57 | $24.47 | 1,481,230 |
| 2019-07-12 | $23.17 | $24.30 | $23.13 | $23.95 | $23.85 | 1,171,220 |
| 2019-07-11 | $23.15 | $23.90 | $23.15 | $23.42 | $23.32 | 557,200 |
| 2019-07-10 | $23.56 | $23.56 | $23.02 | $23.13 | $23.03 | 547,060 |
| 2019-07-09 | $23.00 | $24.00 | $23.00 | $23.56 | $23.46 | 774,070 |
| 2019-07-08 | $23.62 | $23.77 | $22.50 | $22.92 | $22.82 | 822,800 |
| 2019-07-05 | $23.90 | $23.98 | $23.58 | $23.79 | $23.69 | 664,800 |
| 2019-07-04 | $23.79 | $24.18 | $23.55 | $24.07 | $23.97 | 922,720 |
| 2019-07-03 | $23.50 | $24.27 | $23.50 | $23.80 | $23.70 | 1,624,010 |
| 2019-07-02 | $23.50 | $24.00 | $23.36 | $23.48 | $23.38 | 1,032,240 |
| 2019-07-01 | $23.17 | $23.65 | $23.17 | $23.56 | $23.46 | 1,072,800 |
| 2019-06-28 | $23.29 | $23.29 | $22.71 | $22.85 | $22.75 | 463,200 |
| 2019-06-27 | $23.10 | $23.37 | $22.95 | $23.29 | $23.19 | 602,690 |
| 2019-06-26 | $22.95 | $23.18 | $22.65 | $22.99 | $22.89 | 422,100 |
| 2019-06-25 | $23.28 | $23.29 | $22.74 | $22.95 | $22.85 | 632,930 |
| 2019-06-24 | $23.50 | $23.95 | $23.04 | $23.31 | $23.21 | 1,193,500 |
| 2019-06-21 | $23.53 | $24.30 | $23.35 | $23.54 | $23.44 | 2,110,700 |
| 2019-06-20 | $22.51 | $22.65 | $22.19 | $22.65 | $22.55 | 642,900 |
| 2019-06-19 | $22.79 | $22.79 | $22.22 | $22.41 | $22.32 | 526,700 |
| 2019-06-18 | $22.40 | $22.60 | $22.06 | $22.15 | $22.06 | 645,230 |
| 2019-06-17 | $22.40 | $22.84 | $22.33 | $22.48 | $22.39 | 557,160 |
| 2019-06-14 | $23.02 | $23.76 | $22.50 | $22.50 | $22.41 | 1,436,400 |
| 2019-06-13 | $22.45 | $23.01 | $22.30 | $23.00 | $22.90 | 1,199,410 |
| 2019-06-12 | $22.42 | $22.72 | $22.25 | $22.46 | $22.37 | 715,810 |
| 2019-06-11 | $22.19 | $22.64 | $22.02 | $22.64 | $22.54 | 943,500 |
| 2019-06-10 | $21.72 | $22.12 | $21.72 | $22.02 | $21.93 | 389,660 |
| 2019-06-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.65 | 0 |
| 2019-06-06 | $22.10 | $22.10 | $21.62 | $21.74 | $21.65 | 405,830 |
| 2019-06-05 | $22.11 | $22.25 | $21.91 | $21.99 | $21.90 | 461,700 |
| 2019-06-04 | $21.81 | $22.11 | $21.67 | $21.79 | $21.70 | 486,110 |
| 2019-06-03 | $22.56 | $22.65 | $21.91 | $21.92 | $21.83 | 726,090 |
| 2019-05-31 | $22.80 | $22.80 | $22.36 | $22.62 | $22.53 | 643,730 |
| 2019-05-30 | $22.10 | $22.61 | $22.10 | $22.61 | $22.52 | 752,740 |
| 2019-05-29 | $22.00 | $22.50 | $22.00 | $22.30 | $22.21 | 535,040 |
| 2019-05-28 | $22.18 | $22.55 | $21.91 | $22.37 | $22.28 | 628,810 |
| 2019-05-27 | $21.83 | $22.34 | $21.61 | $22.23 | $22.14 | 455,200 |
| 2019-05-24 | $22.09 | $22.23 | $21.72 | $21.75 | $21.59 | 365,780 |
| 2019-05-23 | $22.28 | $22.53 | $22.00 | $22.09 | $21.93 | 321,090 |
| 2019-05-22 | $22.70 | $22.88 | $22.08 | $22.42 | $22.26 | 441,620 |
| 2019-05-21 | $22.32 | $22.56 | $21.97 | $22.53 | $22.36 | 425,340 |
| 2019-05-20 | $21.74 | $22.16 | $21.61 | $22.04 | $21.88 | 368,030 |
| 2019-05-17 | $22.90 | $22.96 | $21.68 | $21.74 | $21.58 | 669,820 |
| 2019-05-16 | $22.87 | $22.98 | $22.76 | $22.94 | $22.77 | 552,800 |
| 2019-05-15 | $22.59 | $22.96 | $22.59 | $22.87 | $22.70 | 522,990 |
| 2019-05-14 | $22.30 | $22.82 | $22.30 | $22.52 | $22.36 | 426,300 |
| 2019-05-13 | $22.27 | $22.82 | $22.25 | $22.68 | $22.51 | 547,630 |
| 2019-05-10 | $22.34 | $22.60 | $21.60 | $22.55 | $22.38 | 955,300 |
| 2019-05-09 | $22.00 | $22.29 | $21.90 | $22.04 | $21.88 | 519,900 |
| 2019-05-08 | $22.00 | $22.40 | $21.69 | $22.03 | $21.87 | 578,700 |
| 2019-05-07 | $21.98 | $22.51 | $21.88 | $22.21 | $22.05 | 602,500 |
| 2019-05-06 | $23.26 | $23.26 | $21.40 | $21.81 | $21.65 | 992,200 |
| 2019-05-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.43 | 0 |
| 2019-05-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.43 | 0 |
| 2019-05-01 | $23.60 | $23.60 | $23.60 | $23.60 | $23.43 | 0 |
| 2019-04-30 | $23.56 | $23.87 | $23.29 | $23.60 | $23.43 | 552,700 |
| 2019-04-29 | $24.56 | $24.57 | $23.15 | $23.29 | $23.12 | 832,600 |
| 2019-04-26 | $24.45 | $24.84 | $24.31 | $24.52 | $24.34 | 809,900 |
| 2019-04-25 | $25.92 | $26.08 | $24.20 | $24.31 | $24.13 | 1,325,800 |
| 2019-04-24 | $26.00 | $26.19 | $25.70 | $26.09 | $25.90 | 742,800 |
| 2019-04-23 | $26.45 | $26.69 | $25.81 | $25.96 | $25.77 | 805,400 |
| 2019-04-22 | $27.30 | $27.45 | $26.30 | $26.56 | $26.37 | 1,075,000 |
| 2019-04-19 | $27.00 | $27.30 | $26.58 | $27.30 | $27.10 | 1,203,650 |
| 2019-04-18 | $27.16 | $27.30 | $26.78 | $26.90 | $26.70 | 902,000 |
| 2019-04-17 | $26.30 | $27.19 | $26.30 | $27.16 | $26.96 | 1,449,200 |
| 2019-04-16 | $25.90 | $26.75 | $25.51 | $26.55 | $26.36 | 1,244,300 |
| 2019-04-15 | $26.39 | $26.82 | $26.26 | $26.27 | $26.08 | 1,044,600 |
| 2019-04-12 | $26.60 | $26.73 | $26.01 | $26.30 | $26.11 | 1,017,900 |
| 2019-04-11 | $26.87 | $27.43 | $26.59 | $26.60 | $26.41 | 1,336,000 |
| 2019-04-10 | $27.19 | $27.19 | $26.66 | $26.84 | $26.64 | 1,146,900 |
| 2019-04-09 | $26.67 | $27.47 | $26.66 | $27.32 | $27.12 | 1,292,300 |
| 2019-04-08 | $27.12 | $27.80 | $26.44 | $26.72 | $26.52 | 1,721,900 |
| 2019-04-05 | $27.08 | $27.08 | $27.08 | $27.08 | $26.88 | 0 |
| 2019-04-04 | $27.46 | $27.50 | $26.96 | $27.08 | $26.88 | 1,137,900 |
| 2019-04-03 | $27.19 | $27.30 | $26.87 | $27.23 | $27.03 | 1,102,700 |
| 2019-04-02 | $26.95 | $27.24 | $26.73 | $27.09 | $26.89 | 1,245,300 |
| 2019-04-01 | $25.90 | $26.89 | $25.90 | $26.87 | $26.67 | 1,370,800 |
| 2019-03-29 | $25.38 | $26.04 | $25.07 | $25.89 | $25.70 | 1,058,400 |
| 2019-03-28 | $25.51 | $25.88 | $25.30 | $25.43 | $25.24 | 901,800 |
| 2019-03-27 | $25.90 | $26.08 | $25.35 | $25.68 | $25.49 | 1,031,600 |
| 2019-03-26 | $27.08 | $27.08 | $25.60 | $25.79 | $25.60 | 1,374,150 |
| 2019-03-25 | $27.01 | $27.25 | $26.83 | $26.90 | $26.70 | 1,091,250 |
| 2019-03-22 | $27.70 | $27.94 | $27.13 | $27.37 | $27.17 | 1,466,550 |
| 2019-03-21 | $27.35 | $27.78 | $27.35 | $27.70 | $27.50 | 1,281,620 |
| 2019-03-20 | $27.35 | $28.10 | $27.00 | $27.62 | $27.42 | 1,709,620 |
| 2019-03-19 | $27.30 | $27.59 | $27.02 | $27.31 | $27.11 | 1,087,700 |
| 2019-03-18 | $27.22 | $27.37 | $26.79 | $27.36 | $27.16 | 1,289,700 |
| 2019-03-15 | $27.24 | $27.46 | $26.66 | $27.02 | $26.82 | 1,198,700 |
| 2019-03-14 | $27.26 | $27.80 | $26.70 | $26.95 | $26.75 | 1,731,070 |
| 2019-03-13 | $28.25 | $28.34 | $27.01 | $27.29 | $27.09 | 1,619,290 |
| 2019-03-12 | $27.87 | $28.50 | $27.40 | $28.03 | $27.82 | 2,111,970 |
| 2019-03-11 | $26.60 | $27.75 | $26.60 | $27.70 | $27.50 | 1,926,000 |
| 2019-03-08 | $27.30 | $28.30 | $26.57 | $26.63 | $26.43 | 2,600,110 |
| 2019-03-07 | $27.18 | $28.08 | $27.01 | $27.78 | $27.58 | 2,261,400 |
| 2019-03-06 | $27.01 | $27.61 | $26.70 | $27.31 | $27.11 | 2,134,690 |
| 2019-03-05 | $26.40 | $26.80 | $26.03 | $26.80 | $26.60 | 1,928,790 |
| 2019-03-04 | $26.35 | $26.75 | $26.14 | $26.32 | $26.13 | 1,864,200 |
| 2019-03-01 | $26.30 | $26.42 | $25.91 | $26.17 | $25.98 | 967,520 |
| 2019-02-28 | $26.08 | $26.48 | $26.01 | $26.30 | $26.11 | 1,248,640 |
| 2019-02-27 | $26.30 | $26.74 | $25.75 | $26.00 | $25.81 | 1,638,900 |
| 2019-02-26 | $26.71 | $27.17 | $26.21 | $26.43 | $26.24 | 2,251,250 |
| 2019-02-25 | $25.76 | $26.88 | $25.76 | $26.86 | $26.66 | 2,474,150 |
| 2019-02-22 | $25.38 | $25.93 | $25.31 | $25.81 | $25.62 | 1,617,100 |
| 2019-02-21 | $26.00 | $26.17 | $25.42 | $25.56 | $25.37 | 2,850,800 |
| 2019-02-20 | $24.90 | $26.30 | $24.58 | $26.23 | $26.04 | 3,264,800 |
| 2019-02-19 | $24.79 | $25.30 | $24.51 | $24.75 | $24.57 | 1,667,500 |
| 2019-02-18 | $24.01 | $24.85 | $24.01 | $24.78 | $24.60 | 1,607,700 |
| 2019-02-15 | $23.88 | $24.15 | $23.88 | $23.97 | $23.79 | 833,100 |
| 2019-02-14 | $24.20 | $24.23 | $23.80 | $24.01 | $23.83 | 1,178,800 |
| 2019-02-13 | $23.90 | $24.30 | $23.69 | $24.23 | $24.05 | 1,467,520 |
| 2019-02-12 | $23.64 | $23.93 | $23.51 | $23.82 | $23.65 | 982,420 |
| 2019-02-11 | $23.02 | $23.75 | $22.90 | $23.66 | $23.49 | 998,800 |
| 2019-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2019-02-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2019-02-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2019-02-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2019-02-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.83 | 0 |
| 2019-02-01 | $22.90 | $23.05 | $22.52 | $23.00 | $22.83 | 713,700 |
| 2019-01-31 | $22.81 | $22.96 | $22.31 | $22.47 | $22.31 | 966,100 |
| 2019-01-30 | $23.21 | $23.27 | $22.70 | $22.71 | $22.54 | 685,500 |
| 2019-01-29 | $23.03 | $23.52 | $22.51 | $23.22 | $23.05 | 1,057,300 |
| 2019-01-28 | $23.70 | $23.75 | $23.22 | $23.30 | $23.13 | 1,033,030 |
| 2019-01-25 | $23.62 | $23.85 | $23.38 | $23.47 | $23.30 | 1,352,200 |
| 2019-01-24 | $23.97 | $24.00 | $23.58 | $23.66 | $23.49 | 1,842,320 |
| 2019-01-23 | $23.90 | $24.19 | $23.80 | $24.01 | $23.83 | 2,212,100 |
| 2019-01-22 | $24.50 | $24.68 | $23.91 | $23.95 | $23.77 | 5,143,520 |
| 2019-01-21 | $27.00 | $27.58 | $26.35 | $26.51 | $26.32 | 2,686,600 |
| 2019-01-18 | $28.41 | $28.58 | $26.00 | $27.24 | $27.04 | 2,755,500 |
| 2019-01-17 | $28.18 | $28.55 | $28.00 | $28.25 | $28.04 | 1,897,020 |
| 2019-01-16 | $27.76 | $28.24 | $27.32 | $27.86 | $27.66 | 2,453,820 |
| 2019-01-15 | $29.00 | $29.00 | $27.54 | $27.54 | $27.34 | 4,004,270 |
| 2019-01-14 | $29.12 | $30.97 | $29.12 | $30.60 | $30.38 | 3,730,560 |
| 2019-01-11 | $29.37 | $29.70 | $28.63 | $29.09 | $28.88 | 2,225,700 |
| 2019-01-10 | $29.59 | $29.98 | $29.11 | $29.39 | $29.17 | 1,883,250 |
| 2019-01-09 | $30.27 | $30.48 | $29.18 | $29.32 | $29.11 | 3,429,370 |
| 2019-01-08 | $30.08 | $31.00 | $30.00 | $30.61 | $30.39 | 2,437,750 |
| 2019-01-07 | $30.10 | $30.88 | $30.02 | $30.33 | $30.11 | 3,462,250 |
| 2019-01-04 | $29.27 | $31.18 | $29.05 | $30.82 | $30.59 | 5,136,000 |
| 2019-01-03 | $28.11 | $30.50 | $28.10 | $29.80 | $29.58 | 5,169,640 |
| 2019-01-02 | $30.25 | $30.25 | $28.00 | $28.12 | $27.91 | 5,222,590 |
| 2019-01-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.30 | 0 |
| 2018-12-31 | $27.50 | $27.50 | $27.50 | $27.50 | $27.30 | 0 |
| 2018-12-28 | $26.55 | $27.60 | $26.54 | $27.50 | $27.30 | 1,669,190 |
| 2018-12-27 | $26.40 | $27.21 | $26.16 | $26.50 | $26.31 | 1,682,320 |
| 2018-12-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.56 | 0 |
| 2018-12-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.56 | 0 |
| 2018-12-24 | $24.62 | $25.92 | $24.62 | $25.75 | $25.56 | 1,079,470 |
| 2018-12-21 | $24.57 | $24.82 | $24.57 | $24.77 | $24.59 | 290,900 |
| 2018-12-20 | $24.42 | $24.87 | $24.42 | $24.75 | $24.57 | 301,950 |
| 2018-12-19 | $24.76 | $24.84 | $24.47 | $24.55 | $24.37 | 472,890 |
| 2018-12-18 | $24.74 | $24.75 | $24.21 | $24.64 | $24.46 | 399,400 |
| 2018-12-17 | $24.53 | $25.10 | $24.45 | $24.73 | $24.55 | 666,740 |
| 2018-12-14 | $25.38 | $25.90 | $24.66 | $24.76 | $24.58 | 573,970 |
| 2018-12-13 | $25.02 | $25.86 | $25.02 | $25.56 | $25.37 | 549,600 |
| 2018-12-12 | $24.99 | $25.89 | $24.96 | $25.41 | $25.22 | 698,800 |
| 2018-12-11 | $24.83 | $25.30 | $24.67 | $25.08 | $24.90 | 388,100 |
| 2018-12-10 | $24.60 | $24.97 | $24.42 | $24.61 | $24.43 | 449,000 |
| 2018-12-07 | $25.33 | $25.57 | $24.77 | $24.96 | $24.78 | 551,340 |
| 2018-12-06 | $25.18 | $25.70 | $25.11 | $25.21 | $25.03 | 668,100 |
| 2018-12-05 | $25.18 | $25.63 | $25.03 | $25.35 | $25.16 | 725,350 |
| 2018-12-04 | $26.08 | $26.22 | $25.60 | $25.71 | $25.52 | 864,000 |
| 2018-12-03 | $26.05 | $26.73 | $25.95 | $26.02 | $25.83 | 1,179,600 |
| 2018-11-30 | $24.39 | $25.66 | $24.39 | $25.65 | $25.46 | 1,092,100 |
| 2018-11-29 | $25.79 | $25.97 | $24.20 | $24.41 | $24.23 | 809,440 |
| 2018-11-28 | $25.19 | $25.92 | $24.68 | $25.70 | $25.51 | 831,810 |
| 2018-11-27 | $25.01 | $25.60 | $24.82 | $25.22 | $25.04 | 986,490 |
| 2018-11-26 | $26.74 | $26.98 | $24.77 | $24.88 | $24.70 | 1,860,270 |
| 2018-11-23 | $27.98 | $28.12 | $26.76 | $27.50 | $27.30 | 1,671,300 |
| 2018-11-22 | $28.48 | $29.20 | $28.30 | $28.32 | $28.11 | 2,228,020 |
| 2018-11-21 | $27.03 | $27.88 | $27.00 | $27.79 | $27.59 | 1,152,870 |
| 2018-11-20 | $27.90 | $28.49 | $27.16 | $27.25 | $27.05 | 1,283,100 |
| 2018-11-19 | $28.21 | $28.49 | $27.72 | $28.19 | $27.98 | 1,306,900 |
| 2018-11-16 | $28.66 | $29.00 | $28.11 | $28.49 | $28.28 | 2,399,170 |
| 2018-11-15 | $28.00 | $29.39 | $27.34 | $28.61 | $28.40 | 3,548,650 |
| 2018-11-14 | $26.89 | $27.15 | $26.40 | $26.75 | $26.55 | 1,563,840 |
| 2018-11-13 | $26.08 | $27.33 | $26.01 | $26.88 | $26.68 | 2,532,490 |
| 2018-11-12 | $25.25 | $27.68 | $24.89 | $26.88 | $26.68 | 3,067,980 |
| 2018-11-09 | $24.30 | $25.51 | $24.07 | $25.24 | $25.06 | 1,811,710 |
| 2018-11-08 | $24.27 | $24.75 | $24.01 | $24.40 | $24.22 | 865,230 |
| 2018-11-07 | $23.95 | $24.58 | $23.90 | $24.09 | $23.91 | 877,960 |
| 2018-11-06 | $24.17 | $24.28 | $23.46 | $23.88 | $23.71 | 925,650 |
| 2018-11-05 | $24.58 | $25.09 | $24.06 | $24.43 | $24.25 | 1,161,770 |
| 2018-11-02 | $24.20 | $24.85 | $24.06 | $24.58 | $24.40 | 1,234,060 |
| 2018-11-01 | $23.98 | $24.37 | $23.70 | $23.90 | $23.72 | 965,270 |
| 2018-10-31 | $23.40 | $23.99 | $23.08 | $23.70 | $23.53 | 660,010 |
| 2018-10-30 | $23.45 | $23.45 | $22.47 | $23.38 | $23.21 | 537,890 |
| 2018-10-29 | $23.31 | $23.49 | $22.80 | $23.09 | $22.92 | 368,400 |
| 2018-10-26 | $23.46 | $23.65 | $23.06 | $23.18 | $23.01 | 364,400 |
| 2018-10-25 | $22.97 | $23.40 | $22.70 | $23.14 | $22.97 | 527,800 |
| 2018-10-24 | $23.81 | $24.14 | $23.68 | $23.80 | $23.63 | 433,800 |
| 2018-10-23 | $24.44 | $24.75 | $23.70 | $23.83 | $23.66 | 678,200 |
| 2018-10-22 | $23.52 | $24.86 | $23.52 | $24.43 | $24.25 | 856,400 |
| 2018-10-19 | $22.44 | $23.55 | $22.10 | $23.44 | $23.27 | 533,070 |
| 2018-10-18 | $23.88 | $23.88 | $22.76 | $22.97 | $22.80 | 698,200 |
| 2018-10-17 | $24.10 | $24.50 | $23.41 | $23.90 | $23.72 | 1,086,700 |
| 2018-10-16 | $24.32 | $24.67 | $23.70 | $23.78 | $23.61 | 467,340 |
| 2018-10-15 | $24.20 | $24.80 | $24.20 | $24.25 | $24.07 | 575,130 |
| 2018-10-12 | $24.75 | $24.95 | $22.76 | $24.20 | $24.02 | 865,570 |
| 2018-10-11 | $26.18 | $26.50 | $24.75 | $24.75 | $24.57 | 1,259,570 |
| 2018-10-10 | $27.30 | $27.60 | $27.16 | $27.50 | $27.30 | 758,770 |
| 2018-10-09 | $27.55 | $27.70 | $26.68 | $27.45 | $27.25 | 1,117,370 |
| 2018-10-08 | $27.90 | $28.15 | $27.26 | $27.51 | $27.31 | 1,544,230 |
| 2018-10-05 | $28.96 | $28.96 | $28.96 | $28.96 | $28.75 | 0 |
| 2018-10-04 | $28.96 | $28.96 | $28.96 | $28.96 | $28.75 | 0 |
| 2018-10-03 | $28.96 | $28.96 | $28.96 | $28.96 | $28.75 | 0 |
| 2018-10-02 | $28.96 | $28.96 | $28.96 | $28.96 | $28.75 | 0 |
| 2018-10-01 | $28.96 | $28.96 | $28.96 | $28.96 | $28.75 | 0 |
| 2018-09-28 | $27.57 | $29.90 | $27.20 | $28.96 | $28.75 | 2,494,370 |
| 2018-09-27 | $27.56 | $28.15 | $27.16 | $27.18 | $26.98 | 1,001,570 |
| 2018-09-26 | $27.76 | $27.76 | $27.34 | $27.50 | $27.30 | 871,080 |
| 2018-09-25 | $27.67 | $28.45 | $27.12 | $27.75 | $27.55 | 1,073,010 |
| 2018-09-24 | $27.09 | $27.09 | $27.09 | $27.09 | $26.89 | 0 |
| 2018-09-21 | $26.89 | $27.35 | $26.55 | $27.09 | $26.89 | 489,700 |
| 2018-09-20 | $26.64 | $27.40 | $26.41 | $26.57 | $26.38 | 498,660 |
| 2018-09-19 | $26.55 | $27.40 | $26.46 | $26.90 | $26.70 | 543,580 |
| 2018-09-18 | $25.93 | $26.55 | $25.53 | $26.46 | $26.27 | 513,200 |
| 2018-09-17 | $26.98 | $26.98 | $25.60 | $26.00 | $25.81 | 469,300 |
| 2018-09-14 | $26.91 | $28.16 | $26.91 | $27.03 | $26.83 | 617,330 |
| 2018-09-13 | $26.96 | $27.46 | $26.71 | $27.09 | $26.89 | 467,230 |
| 2018-09-12 | $26.55 | $27.15 | $26.28 | $26.89 | $26.69 | 647,800 |
| 2018-09-11 | $26.05 | $26.60 | $25.10 | $26.13 | $25.94 | 394,200 |
| 2018-09-10 | $27.50 | $27.72 | $24.87 | $26.05 | $25.86 | 669,480 |
| 2018-09-07 | $27.48 | $28.10 | $27.48 | $27.61 | $27.41 | 443,400 |
| 2018-09-06 | $27.61 | $28.03 | $27.50 | $27.57 | $27.37 | 407,300 |
| 2018-09-05 | $28.16 | $28.53 | $27.70 | $27.72 | $27.52 | 472,100 |
| 2018-09-04 | $27.70 | $28.29 | $27.48 | $28.15 | $27.94 | 521,600 |
| 2018-09-03 | $28.00 | $28.40 | $27.00 | $27.48 | $27.28 | 596,900 |
| 2018-08-31 | $28.36 | $28.67 | $28.01 | $28.07 | $27.86 | 474,630 |
| 2018-08-30 | $29.08 | $29.33 | $28.11 | $28.18 | $27.97 | 731,900 |
| 2018-08-29 | $29.40 | $29.60 | $29.15 | $29.31 | $29.10 | 450,300 |
| 2018-08-28 | $29.55 | $29.56 | $29.18 | $29.41 | $29.19 | 491,200 |
| 2018-08-27 | $28.66 | $29.64 | $28.66 | $29.56 | $29.34 | 651,900 |
| 2018-08-24 | $28.50 | $28.95 | $28.50 | $28.61 | $28.40 | 393,900 |
| 2018-08-23 | $28.05 | $28.88 | $28.05 | $28.65 | $28.44 | 492,300 |
| 2018-08-22 | $28.45 | $28.74 | $28.01 | $28.05 | $27.84 | 267,930 |
| 2018-08-21 | $28.50 | $28.79 | $28.23 | $28.68 | $28.47 | 336,030 |
| 2018-08-20 | $28.06 | $28.52 | $27.91 | $28.46 | $28.25 | 413,000 |
| 2018-08-17 | $28.89 | $28.92 | $28.05 | $28.06 | $27.85 | 389,130 |
| 2018-08-16 | $28.50 | $29.06 | $28.39 | $28.62 | $28.41 | 412,100 |
| 2018-08-15 | $29.95 | $29.95 | $28.57 | $28.74 | $28.53 | 434,500 |
| 2018-08-14 | $29.74 | $29.80 | $29.42 | $29.58 | $29.36 | 374,200 |
| 2018-08-13 | $29.01 | $29.75 | $28.88 | $29.75 | $29.53 | 500,530 |
| 2018-08-10 | $29.44 | $29.64 | $29.02 | $29.52 | $29.30 | 511,430 |
| 2018-08-09 | $28.50 | $29.56 | $28.12 | $29.26 | $29.05 | 571,530 |
| 2018-08-08 | $29.45 | $29.77 | $28.50 | $28.50 | $28.29 | 577,800 |
| 2018-08-07 | $29.46 | $29.78 | $28.62 | $29.57 | $29.35 | 552,100 |
| 2018-08-06 | $29.46 | $29.86 | $28.50 | $28.89 | $28.68 | 372,400 |
| 2018-08-03 | $30.00 | $30.39 | $29.50 | $29.55 | $29.33 | 439,500 |
| 2018-08-02 | $31.09 | $31.55 | $29.40 | $30.20 | $29.98 | 1,070,300 |
| 2018-08-01 | $31.99 | $32.35 | $31.52 | $31.61 | $31.38 | 523,800 |
| 2018-07-31 | $32.00 | $32.17 | $31.60 | $31.88 | $31.65 | 439,100 |
| 2018-07-30 | $32.39 | $32.65 | $31.57 | $31.85 | $31.62 | 501,700 |
| 2018-07-27 | $32.58 | $32.95 | $32.30 | $32.39 | $32.15 | 458,900 |
| 2018-07-26 | $33.40 | $33.55 | $32.53 | $32.62 | $32.38 | 1,089,900 |
| 2018-07-25 | $33.94 | $34.30 | $33.31 | $33.34 | $33.10 | 1,069,800 |
| 2018-07-24 | $33.38 | $34.18 | $33.05 | $33.94 | $33.69 | 1,229,260 |
| 2018-07-23 | $33.49 | $33.73 | $32.83 | $33.44 | $33.20 | 1,103,130 |
| 2018-07-20 | $33.25 | $33.86 | $32.88 | $33.61 | $33.36 | 1,107,000 |
| 2018-07-19 | $33.50 | $33.97 | $32.80 | $33.10 | $32.86 | 1,192,210 |
| 2018-07-18 | $34.30 | $34.58 | $33.50 | $33.53 | $33.28 | 1,223,700 |
| 2018-07-17 | $34.50 | $34.50 | $33.51 | $34.26 | $34.01 | 1,436,300 |
| 2018-07-16 | $34.50 | $34.98 | $34.20 | $34.63 | $34.38 | 1,272,800 |
| 2018-07-13 | $34.87 | $35.19 | $34.05 | $34.55 | $34.30 | 2,203,600 |
| 2018-07-12 | $33.83 | $35.44 | $33.75 | $34.85 | $34.59 | 3,149,300 |
| 2018-07-11 | $34.08 | $35.55 | $33.60 | $34.66 | $34.41 | 3,628,200 |
| 2018-07-10 | $32.99 | $34.49 | $32.78 | $33.87 | $33.62 | 1,502,600 |
| 2018-07-09 | $32.36 | $32.95 | $32.10 | $32.91 | $32.67 | 995,500 |
| 2018-07-06 | $31.63 | $32.88 | $31.45 | $32.03 | $31.80 | 1,123,100 |
| 2018-07-05 | $32.62 | $33.01 | $31.78 | $31.82 | $31.59 | 998,300 |
| 2018-07-04 | $34.27 | $34.49 | $31.82 | $32.37 | $32.13 | 2,116,900 |
| 2018-07-03 | $33.66 | $34.68 | $33.30 | $34.52 | $34.27 | 1,584,420 |
| 2018-07-02 | $34.13 | $34.85 | $33.18 | $33.67 | $33.42 | 1,903,420 |
| 2018-06-29 | $33.60 | $34.97 | $33.11 | $34.70 | $34.45 | 2,466,120 |
| 2018-06-28 | $33.55 | $34.56 | $33.35 | $33.90 | $33.65 | 1,963,200 |
| 2018-06-27 | $33.67 | $34.68 | $33.05 | $33.70 | $33.45 | 2,269,800 |
| 2018-06-26 | $31.68 | $34.58 | $31.05 | $34.00 | $33.75 | 2,759,400 |
| 2018-06-25 | $33.00 | $33.80 | $32.36 | $32.50 | $32.26 | 1,721,300 |
| 2018-06-22 | $31.35 | $33.28 | $30.89 | $32.19 | $31.95 | 1,923,640 |
| 2018-06-21 | $32.80 | $33.30 | $31.02 | $31.07 | $30.84 | 1,969,000 |
| 2018-06-20 | $32.05 | $33.32 | $31.71 | $32.85 | $32.61 | 2,340,640 |
| 2018-06-19 | $34.00 | $35.12 | $32.58 | $32.58 | $32.26 | 3,271,960 |
| 2018-06-18 | $36.20 | $36.20 | $36.20 | $36.20 | $35.85 | 0 |
| 2018-06-15 | $37.50 | $38.85 | $36.10 | $36.20 | $35.85 | 3,545,560 |
| 2018-06-14 | $37.10 | $38.66 | $36.71 | $37.90 | $37.53 | 4,213,560 |
| 2018-06-13 | $36.40 | $37.18 | $36.01 | $36.88 | $36.52 | 2,087,180 |
| 2018-06-12 | $37.00 | $37.33 | $35.08 | $37.00 | $36.64 | 3,555,100 |
| 2018-06-11 | $37.50 | $39.00 | $37.00 | $37.45 | $37.09 | 4,135,220 |
| 2018-06-08 | $40.00 | $42.00 | $37.00 | $38.20 | $37.83 | 7,037,720 |
| 2018-06-07 | $36.11 | $39.41 | $35.80 | $38.70 | $38.32 | 6,881,910 |
| 2018-06-06 | $35.45 | $36.49 | $35.10 | $35.83 | $35.48 | 1,159,000 |
| 2018-06-05 | $34.01 | $35.12 | $34.00 | $35.09 | $34.75 | 889,300 |
| 2018-06-04 | $33.98 | $34.59 | $33.80 | $34.00 | $33.67 | 714,000 |
| 2018-06-01 | $35.39 | $35.39 | $33.51 | $33.87 | $33.54 | 1,197,400 |
| 2018-05-31 | $35.46 | $35.98 | $35.13 | $35.38 | $35.04 | 1,008,200 |
| 2018-05-30 | $37.11 | $37.25 | $34.58 | $34.90 | $34.56 | 2,086,700 |
| 2018-05-29 | $37.45 | $38.40 | $37.35 | $38.25 | $37.88 | 2,186,400 |
| 2018-05-28 | $36.99 | $39.88 | $36.54 | $37.79 | $37.42 | 2,299,500 |
| 2018-05-25 | $37.18 | $37.43 | $36.64 | $36.80 | $36.44 | 1,282,800 |
| 2018-05-24 | $37.22 | $37.85 | $37.02 | $37.22 | $36.86 | 1,308,200 |
| 2018-05-23 | $38.00 | $38.00 | $37.21 | $37.21 | $36.85 | 1,479,500 |
| 2018-05-22 | $37.58 | $38.16 | $37.18 | $38.09 | $37.72 | 1,744,800 |
| 2018-05-21 | $37.02 | $37.53 | $36.88 | $37.47 | $37.11 | 1,516,600 |
| 2018-05-18 | $36.24 | $36.55 | $35.83 | $36.37 | $36.02 | 1,178,830 |
| 2018-05-17 | $36.88 | $37.24 | $35.83 | $36.05 | $35.70 | 1,559,100 |
| 2018-05-16 | $36.31 | $37.70 | $36.31 | $36.88 | $36.52 | 1,944,100 |
| 2018-05-15 | $35.80 | $39.27 | $35.80 | $37.00 | $36.64 | 1,932,600 |
| 2018-05-14 | $37.00 | $37.36 | $35.56 | $35.70 | $35.35 | 2,566,400 |
| 2018-05-11 | $38.65 | $39.06 | $37.86 | $38.22 | $37.85 | 3,005,000 |
| 2018-05-10 | $37.27 | $38.38 | $37.02 | $38.28 | $37.91 | 2,740,500 |
| 2018-05-09 | $36.61 | $37.31 | $36.30 | $37.14 | $36.78 | 1,494,530 |
| 2018-05-08 | $36.99 | $37.12 | $36.45 | $36.78 | $36.42 | 1,277,900 |
| 2018-05-07 | $36.00 | $37.33 | $35.39 | $37.00 | $36.64 | 1,636,930 |
| 2018-05-04 | $35.54 | $36.14 | $35.24 | $35.33 | $34.99 | 845,600 |
| 2018-05-03 | $34.33 | $35.69 | $34.01 | $35.62 | $35.27 | 1,161,000 |
| 2018-05-02 | $35.33 | $35.98 | $33.50 | $34.50 | $34.16 | 948,500 |
| 2018-05-01 | $35.30 | $35.30 | $35.30 | $35.30 | $34.96 | 0 |
| 2018-04-30 | $35.30 | $35.30 | $35.30 | $35.30 | $34.96 | 0 |
| 2018-04-27 | $35.05 | $35.85 | $35.05 | $35.30 | $34.96 | 875,100 |
| 2018-04-26 | $36.90 | $36.90 | $34.88 | $34.90 | $34.56 | 1,346,200 |
| 2018-04-25 | $36.11 | $36.98 | $35.85 | $36.68 | $36.32 | 1,170,400 |
| 2018-04-24 | $34.80 | $36.14 | $34.80 | $36.11 | $35.76 | 1,377,710 |
| 2018-04-23 | $35.60 | $36.40 | $33.81 | $34.73 | $34.39 | 1,937,230 |
| 2018-04-20 | $36.49 | $38.20 | $36.22 | $36.62 | $36.26 | 1,903,200 |
| 2018-04-19 | $37.72 | $38.16 | $36.62 | $36.80 | $36.44 | 1,423,500 |
| 2018-04-18 | $38.31 | $38.98 | $35.58 | $37.72 | $37.35 | 2,347,800 |
| 2018-04-17 | $39.26 | $40.20 | $38.00 | $38.26 | $37.89 | 1,940,300 |
| 2018-04-16 | $38.89 | $39.80 | $38.18 | $39.39 | $39.01 | 1,473,800 |
| 2018-04-13 | $39.80 | $39.98 | $39.12 | $39.24 | $38.86 | 1,482,100 |
| 2018-04-12 | $40.46 | $40.46 | $38.77 | $39.28 | $38.90 | 2,172,700 |
| 2018-04-11 | $39.34 | $41.15 | $38.95 | $40.39 | $40.00 | 3,334,500 |
| 2018-04-10 | $40.65 | $40.75 | $38.10 | $39.25 | $38.87 | 3,271,440 |
| 2018-04-09 | $39.75 | $41.55 | $39.34 | $40.45 | $40.06 | 3,184,100 |
| 2018-04-06 | $40.35 | $40.35 | $40.35 | $40.35 | $39.96 | 0 |
| 2018-04-05 | $40.35 | $40.35 | $40.35 | $40.35 | $39.96 | 0 |
| 2018-04-04 | $42.61 | $42.96 | $40.20 | $40.35 | $39.96 | 5,414,100 |
| 2018-04-03 | $46.02 | $46.99 | $42.84 | $43.53 | $43.11 | 8,767,340 |
| 2018-04-02 | $44.18 | $44.18 | $44.18 | $44.18 | $43.75 | 581,700 |
| 2018-03-30 | $40.16 | $40.16 | $40.16 | $40.16 | $39.77 | 1,510,700 |
| 2018-03-29 | $36.98 | $37.53 | $35.85 | $36.51 | $36.15 | 2,450,240 |
| 2018-03-28 | $34.54 | $36.90 | $34.50 | $36.75 | $36.39 | 2,072,300 |
| 2018-03-27 | $34.01 | $35.36 | $34.01 | $35.29 | $34.95 | 1,627,660 |
| 2018-03-26 | $32.01 | $33.66 | $30.68 | $33.58 | $33.25 | 1,245,690 |
| 2018-03-23 | $34.50 | $35.30 | $32.90 | $32.90 | $32.58 | 1,923,200 |
| 2018-03-22 | $36.16 | $37.06 | $36.08 | $36.55 | $36.19 | 1,091,760 |
| 2018-03-21 | $37.98 | $37.98 | $36.16 | $36.16 | $35.81 | 1,699,600 |
| 2018-03-20 | $36.92 | $37.09 | $36.02 | $37.06 | $36.70 | 1,338,070 |
| 2018-03-19 | $36.45 | $37.22 | $36.03 | $36.91 | $36.55 | 1,344,810 |
| 2018-03-16 | $36.88 | $37.12 | $36.21 | $36.43 | $36.08 | 1,466,500 |
| 2018-03-15 | $38.26 | $38.50 | $35.80 | $36.73 | $36.37 | 3,233,830 |
| 2018-03-14 | $37.27 | $40.50 | $37.27 | $39.20 | $38.82 | 3,767,510 |
| 2018-03-13 | $38.72 | $38.72 | $37.33 | $37.50 | $37.13 | 2,267,260 |
| 2018-03-12 | $37.59 | $38.97 | $37.45 | $38.80 | $38.42 | 3,090,650 |
| 2018-03-09 | $35.97 | $37.98 | $35.97 | $37.34 | $36.98 | 2,799,100 |
| 2018-03-08 | $35.00 | $35.87 | $34.56 | $35.87 | $35.52 | 1,571,020 |
| 2018-03-07 | $35.90 | $36.38 | $35.00 | $35.21 | $34.87 | 1,564,900 |
| 2018-03-06 | $36.09 | $37.56 | $35.75 | $36.43 | $36.08 | 1,754,720 |
| 2018-03-05 | $35.51 | $36.08 | $35.00 | $36.08 | $35.73 | 1,069,190 |
| 2018-03-02 | $35.00 | $36.19 | $35.00 | $35.26 | $34.92 | 1,063,700 |
| 2018-03-01 | $34.90 | $35.85 | $34.27 | $35.62 | $35.27 | 1,224,250 |
| 2018-02-28 | $35.20 | $36.65 | $34.82 | $35.02 | $34.68 | 1,685,050 |
| 2018-02-27 | $33.50 | $37.30 | $33.04 | $35.99 | $35.64 | 2,704,070 |
| 2018-02-26 | $33.50 | $35.21 | $33.22 | $34.50 | $34.16 | 1,738,670 |
| 2018-02-23 | $32.31 | $33.19 | $32.00 | $33.12 | $32.80 | 1,281,610 |
| 2018-02-22 | $32.05 | $33.29 | $32.05 | $32.93 | $32.61 | 1,070,200 |
| 2018-02-21 | $31.94 | $31.94 | $31.94 | $31.94 | $31.63 | 0 |
| 2018-02-20 | $31.94 | $31.94 | $31.94 | $31.94 | $31.63 | 0 |
| 2018-02-19 | $31.94 | $31.94 | $31.94 | $31.94 | $31.63 | 0 |
| 2018-02-16 | $31.94 | $31.94 | $31.94 | $31.94 | $31.63 | 0 |
| 2018-02-15 | $31.94 | $31.94 | $31.94 | $31.94 | $31.63 | 0 |
| 2018-02-14 | $31.17 | $32.50 | $31.10 | $31.94 | $31.63 | 608,800 |
| 2018-02-13 | $32.12 | $33.59 | $31.88 | $31.91 | $31.60 | 1,255,900 |
| 2018-02-12 | $30.60 | $32.59 | $30.11 | $32.14 | $31.83 | 1,264,910 |
| 2018-02-09 | $30.00 | $31.58 | $29.59 | $29.96 | $29.67 | 979,710 |
| 2018-02-08 | $31.30 | $32.80 | $31.30 | $32.13 | $31.82 | 731,400 |
| 2018-02-07 | $32.93 | $33.78 | $29.71 | $31.87 | $31.56 | 1,309,800 |
| 2018-02-06 | $35.00 | $35.00 | $32.49 | $32.49 | $32.17 | 1,233,100 |
| 2018-02-05 | $36.50 | $37.13 | $36.00 | $36.10 | $35.75 | 756,000 |
| 2018-02-02 | $37.52 | $37.96 | $36.00 | $37.55 | $37.18 | 646,760 |
| 2018-02-01 | $38.56 | $39.47 | $37.47 | $37.49 | $37.13 | 931,040 |
| 2018-01-31 | $39.98 | $40.00 | $38.43 | $38.52 | $38.14 | 1,296,900 |
| 2018-01-30 | $40.15 | $41.88 | $39.95 | $40.31 | $39.92 | 934,100 |
| 2018-01-29 | $40.99 | $41.39 | $40.01 | $40.07 | $39.68 | 840,500 |
| 2018-01-26 | $41.50 | $41.83 | $40.70 | $40.95 | $40.55 | 1,259,700 |
| 2018-01-25 | $42.90 | $43.30 | $42.00 | $42.06 | $41.65 | 2,723,460 |
| 2018-01-24 | $42.90 | $45.00 | $42.50 | $44.69 | $44.25 | 2,189,820 |
| 2018-01-23 | $42.00 | $45.76 | $41.98 | $43.90 | $43.47 | 2,717,300 |
| 2018-01-22 | $41.48 | $42.20 | $39.80 | $41.60 | $41.20 | 1,104,520 |
| 2018-01-19 | $42.01 | $42.85 | $41.80 | $41.91 | $41.50 | 1,021,740 |
| 2018-01-18 | $41.88 | $42.75 | $41.70 | $42.31 | $41.90 | 1,300,540 |
| 2018-01-17 | $40.85 | $41.96 | $38.50 | $41.70 | $41.29 | 1,271,400 |
| 2018-01-16 | $40.48 | $41.37 | $40.39 | $40.88 | $40.48 | 788,800 |
| 2018-01-15 | $43.27 | $43.27 | $40.16 | $40.50 | $40.11 | 1,254,480 |
| 2018-01-12 | $43.78 | $44.00 | $42.76 | $42.81 | $42.39 | 1,008,000 |
| 2018-01-11 | $42.83 | $44.18 | $42.10 | $44.00 | $43.57 | 1,163,800 |
| 2018-01-10 | $44.67 | $44.67 | $42.50 | $42.98 | $42.56 | 1,274,640 |
| 2018-01-09 | $44.20 | $44.90 | $44.20 | $44.41 | $43.98 | 991,040 |
| 2018-01-08 | $44.96 | $45.89 | $43.60 | $44.36 | $43.93 | 1,583,200 |
| 2018-01-05 | $46.08 | $46.77 | $45.47 | $45.58 | $45.14 | 1,222,810 |
| 2018-01-04 | $46.23 | $47.00 | $46.01 | $46.40 | $45.95 | 1,403,910 |
| 2018-01-03 | $46.51 | $47.35 | $46.11 | $46.70 | $46.25 | 1,602,510 |
| 2018-01-02 | $46.20 | $46.78 | $46.00 | $46.29 | $45.84 | 1,142,600 |
| 2018-01-01 | $46.46 | $46.46 | $46.46 | $46.46 | $46.01 | 0 |
| 2017-12-29 | $46.86 | $46.91 | $46.10 | $46.46 | $46.01 | 1,701,300 |
| 2017-12-28 | $45.85 | $49.69 | $45.70 | $47.29 | $46.83 | 2,876,700 |
| 2017-12-27 | $44.79 | $47.80 | $44.79 | $45.70 | $45.26 | 2,627,200 |
| 2017-12-26 | $43.41 | $45.45 | $42.66 | $45.04 | $44.60 | 1,783,500 |
| 2017-12-25 | $43.89 | $44.75 | $42.02 | $43.48 | $43.06 | 1,252,900 |
| 2017-12-22 | $43.69 | $45.44 | $43.35 | $44.32 | $43.89 | 1,681,400 |
| 2017-12-21 | $43.40 | $43.98 | $42.13 | $43.70 | $43.27 | 1,284,000 |
| 2017-12-20 | $44.12 | $44.41 | $42.73 | $43.17 | $42.75 | 1,156,900 |
| 2017-12-19 | $44.34 | $44.88 | $43.44 | $43.90 | $43.47 | 1,215,600 |
| 2017-12-18 | $43.91 | $44.97 | $43.54 | $44.12 | $43.69 | 1,270,360 |
| 2017-12-15 | $46.70 | $46.70 | $44.20 | $44.89 | $44.45 | 1,558,040 |
| 2017-12-14 | $45.90 | $46.60 | $45.51 | $46.56 | $46.11 | 1,529,440 |
| 2017-12-13 | $45.87 | $46.40 | $44.89 | $45.94 | $45.49 | 1,580,840 |
| 2017-12-12 | $46.07 | $47.98 | $45.71 | $45.87 | $45.42 | 2,313,500 |
| 2017-12-11 | $45.20 | $46.84 | $45.05 | $46.23 | $45.78 | 2,255,700 |
| 2017-12-08 | $43.62 | $45.98 | $43.62 | $45.69 | $45.25 | 2,405,520 |
| 2017-12-07 | $43.90 | $44.39 | $42.85 | $43.48 | $43.06 | 1,523,100 |
| 2017-12-06 | $42.53 | $43.93 | $41.95 | $43.88 | $43.45 | 1,955,400 |
| 2017-12-05 | $44.43 | $45.34 | $41.69 | $42.40 | $41.99 | 2,481,200 |
| 2017-12-04 | $47.82 | $48.02 | $44.94 | $44.94 | $44.50 | 3,470,400 |
| 2017-12-01 | $49.60 | $50.36 | $48.81 | $49.93 | $49.44 | 1,963,500 |
| 2017-11-30 | $49.20 | $50.98 | $48.50 | $49.20 | $48.72 | 2,449,600 |
| 2017-11-29 | $49.57 | $49.60 | $47.01 | $48.81 | $48.33 | 2,619,560 |
| 2017-11-28 | $46.99 | $50.64 | $46.99 | $49.89 | $49.40 | 3,438,300 |
| 2017-11-27 | $49.86 | $50.78 | $46.00 | $46.75 | $46.29 | 3,414,960 |
| 2017-11-24 | $51.00 | $52.45 | $49.61 | $49.65 | $49.17 | 4,057,400 |
| 2017-11-23 | $57.23 | $57.98 | $52.43 | $52.43 | $51.92 | 3,847,000 |
| 2017-11-22 | $56.91 | $59.00 | $55.35 | $58.25 | $57.68 | 4,122,240 |
| 2017-11-21 | $59.84 | $60.34 | $53.25 | $57.57 | $57.01 | 5,663,000 |
| 2017-11-20 | $60.55 | $60.55 | $56.53 | $59.15 | $58.57 | 4,434,200 |
| 2017-11-17 | $61.00 | $63.54 | $59.22 | $59.22 | $58.64 | 4,764,040 |
| 2017-11-16 | $72.80 | $77.66 | $64.59 | $65.80 | $65.16 | 10,894,350 |
| 2017-11-15 | $71.09 | $71.94 | $67.53 | $70.60 | $69.91 | 4,901,490 |
| 2017-11-14 | $72.48 | $72.48 | $69.37 | $71.05 | $70.36 | 5,721,580 |
| 2017-11-13 | $69.00 | $72.48 | $66.90 | $72.48 | $71.77 | 6,910,650 |
| 2017-11-10 | $62.20 | $65.89 | $62.20 | $65.89 | $65.25 | 3,989,250 |
| 2017-11-09 | $60.48 | $60.71 | $58.01 | $59.90 | $59.32 | 2,690,700 |
| 2017-11-08 | $59.20 | $62.50 | $59.08 | $61.00 | $60.41 | 3,827,160 |
| 2017-11-07 | $59.00 | $59.95 | $57.66 | $58.93 | $58.36 | 2,870,180 |
| 2017-11-06 | $59.30 | $60.60 | $57.60 | $60.00 | $59.42 | 3,200,800 |
| 2017-11-03 | $56.88 | $59.52 | $56.88 | $58.21 | $57.64 | 3,789,670 |
| 2017-11-02 | $56.49 | $58.59 | $55.60 | $56.93 | $56.38 | 3,535,950 |
| 2017-11-01 | $53.90 | $57.85 | $53.90 | $56.38 | $55.83 | 3,167,150 |
| 2017-10-31 | $51.33 | $54.28 | $51.33 | $53.92 | $53.40 | 2,105,510 |
| 2017-10-30 | $54.50 | $55.00 | $51.14 | $51.42 | $50.92 | 2,778,020 |
| 2017-10-27 | $56.77 | $58.10 | $56.48 | $56.80 | $56.25 | 1,890,620 |
| 2017-10-26 | $57.07 | $58.20 | $56.45 | $57.29 | $56.73 | 2,916,920 |
| 2017-10-25 | $53.66 | $58.98 | $53.10 | $58.25 | $57.68 | 3,771,880 |
| 2017-10-24 | $53.30 | $55.30 | $53.30 | $54.36 | $53.83 | 3,136,080 |
| 2017-10-23 | $52.08 | $53.70 | $52.08 | $53.45 | $52.93 | 2,024,410 |
| 2017-10-20 | $50.80 | $53.84 | $50.78 | $53.00 | $52.48 | 2,726,910 |
| 2017-10-19 | $50.05 | $51.49 | $50.00 | $50.78 | $50.29 | 1,758,460 |
| 2017-10-18 | $51.84 | $52.78 | $50.00 | $50.20 | $49.71 | 2,557,740 |
| 2017-10-17 | $52.55 | $53.40 | $51.70 | $52.20 | $51.69 | 2,658,370 |
| 2017-10-16 | $58.10 | $59.00 | $54.01 | $54.01 | $53.48 | 4,263,050 |
| 2017-10-13 | $61.50 | $63.84 | $60.00 | $60.01 | $59.43 | 5,022,210 |
| 2017-10-12 | $61.50 | $62.97 | $60.51 | $61.28 | $60.68 | 3,636,340 |
| 2017-10-11 | $60.80 | $63.25 | $58.51 | $62.00 | $61.40 | 5,490,540 |
| 2017-10-10 | $59.50 | $61.80 | $59.25 | $60.31 | $59.72 | 4,243,830 |
| 2017-10-09 | $59.19 | $59.98 | $57.24 | $59.25 | $58.67 | 4,033,520 |
| 2017-10-06 | $58.12 | $58.12 | $58.12 | $58.12 | $57.55 | 0 |
| 2017-10-05 | $58.12 | $58.12 | $58.12 | $58.12 | $57.55 | 0 |
| 2017-10-04 | $58.12 | $58.12 | $58.12 | $58.12 | $57.55 | 0 |
| 2017-10-03 | $58.12 | $58.12 | $58.12 | $58.12 | $57.55 | 0 |
| 2017-10-02 | $58.12 | $58.12 | $58.12 | $58.12 | $57.55 | 0 |
| 2017-09-29 | $61.98 | $63.00 | $57.36 | $58.12 | $57.55 | 5,285,420 |
| 2017-09-28 | $58.40 | $61.48 | $57.99 | $59.35 | $58.77 | 6,869,810 |
| 2017-09-27 | $51.60 | $56.76 | $51.25 | $56.76 | $56.21 | 2,363,130 |
| 2017-09-26 | $50.46 | $52.93 | $50.20 | $51.60 | $51.10 | 2,204,820 |
| 2017-09-25 | $52.20 | $54.00 | $51.51 | $52.05 | $51.54 | 2,455,500 |
| 2017-09-22 | $50.27 | $52.16 | $50.25 | $51.68 | $51.18 | 1,820,080 |
| 2017-09-21 | $53.89 | $53.99 | $50.18 | $50.80 | $50.31 | 2,635,840 |
| 2017-09-20 | $51.99 | $54.18 | $51.50 | $54.17 | $53.64 | 2,955,740 |
| 2017-09-19 | $53.06 | $54.46 | $52.50 | $53.01 | $52.49 | 3,149,430 |
| 2017-09-18 | $50.50 | $53.48 | $50.13 | $53.11 | $52.59 | 3,498,900 |
| 2017-09-15 | $50.99 | $51.97 | $49.83 | $50.05 | $49.56 | 1,930,200 |
| 2017-09-14 | $52.55 | $53.16 | $50.20 | $51.16 | $50.66 | 3,294,510 |
| 2017-09-13 | $52.00 | $53.61 | $51.50 | $53.08 | $52.56 | 3,847,560 |
| 2017-09-12 | $55.97 | $57.82 | $51.58 | $52.05 | $51.54 | 6,288,400 |
| 2017-09-11 | $57.62 | $59.50 | $55.95 | $56.20 | $55.65 | 6,436,410 |
| 2017-09-08 | $52.77 | $57.40 | $51.65 | $55.30 | $54.76 | 7,058,210 |
| 2017-09-07 | $53.00 | $56.75 | $52.83 | $53.68 | $53.16 | 8,779,670 |
| 2017-09-06 | $47.40 | $51.59 | $46.96 | $51.59 | $51.09 | 4,108,900 |
| 2017-09-05 | $44.94 | $47.80 | $44.18 | $46.90 | $46.44 | 3,497,980 |
| 2017-09-04 | $46.08 | $46.37 | $44.62 | $45.07 | $44.63 | 2,551,210 |
| 2017-09-01 | $44.97 | $46.98 | $44.31 | $46.40 | $45.95 | 3,911,880 |
| 2017-08-31 | $42.98 | $45.22 | $42.91 | $44.91 | $44.47 | 3,217,800 |
| 2017-08-30 | $43.70 | $43.98 | $43.00 | $43.17 | $42.75 | 1,870,400 |
| 2017-08-29 | $43.02 | $44.77 | $43.02 | $43.51 | $43.09 | 3,491,100 |
| 2017-08-28 | $42.32 | $43.91 | $42.32 | $43.25 | $42.83 | 2,963,400 |
| 2017-08-25 | $40.99 | $42.28 | $40.63 | $42.20 | $41.79 | 2,101,220 |
| 2017-08-24 | $42.13 | $42.85 | $41.50 | $41.50 | $41.10 | 1,451,320 |
| 2017-08-23 | $43.22 | $43.27 | $41.70 | $42.65 | $42.23 | 2,477,090 |
| 2017-08-22 | $41.31 | $44.30 | $40.62 | $43.85 | $43.42 | 3,380,320 |
| 2017-08-21 | $40.23 | $40.99 | $40.23 | $40.97 | $40.57 | 1,306,190 |
| 2017-08-18 | $40.80 | $40.80 | $40.10 | $40.15 | $39.76 | 1,478,300 |
| 2017-08-17 | $41.27 | $41.70 | $40.85 | $41.21 | $40.81 | 1,641,500 |
| 2017-08-16 | $40.99 | $43.07 | $40.78 | $41.87 | $41.46 | 2,867,100 |
| 2017-08-15 | $39.88 | $40.77 | $39.72 | $40.25 | $39.86 | 1,460,700 |
| 2017-08-14 | $38.43 | $39.98 | $38.40 | $39.72 | $39.33 | 1,305,310 |
| 2017-08-11 | $38.41 | $39.15 | $37.88 | $38.50 | $38.13 | 945,200 |
| 2017-08-10 | $40.00 | $40.09 | $38.10 | $38.63 | $38.25 | 1,662,280 |
| 2017-08-09 | $39.35 | $40.28 | $39.35 | $40.18 | $39.79 | 1,201,700 |
| 2017-08-08 | $40.11 | $40.60 | $39.05 | $39.77 | $39.38 | 1,945,100 |
| 2017-08-07 | $40.00 | $41.98 | $39.85 | $40.87 | $40.47 | 1,961,620 |
| 2017-08-04 | $42.13 | $42.39 | $40.44 | $40.44 | $40.05 | 2,358,520 |
| 2017-08-03 | $43.64 | $43.64 | $41.00 | $42.39 | $41.98 | 3,972,970 |
| 2017-08-02 | $39.20 | $42.94 | $39.20 | $42.94 | $42.52 | 3,852,330 |
| 2017-08-01 | $38.31 | $39.25 | $38.06 | $39.04 | $38.66 | 1,561,760 |
| 2017-07-31 | $38.01 | $38.98 | $37.71 | $38.51 | $38.14 | 1,235,500 |
| 2017-07-28 | $39.24 | $39.84 | $38.60 | $38.75 | $38.37 | 1,748,080 |
| 2017-07-27 | $37.81 | $39.80 | $37.81 | $39.26 | $38.88 | 2,523,060 |
| 2017-07-26 | $38.03 | $38.99 | $37.11 | $38.08 | $37.71 | 2,155,000 |
| 2017-07-25 | $37.66 | $38.18 | $37.21 | $38.02 | $37.65 | 1,910,100 |
| 2017-07-24 | $37.42 | $37.80 | $35.80 | $37.21 | $36.85 | 2,514,690 |
| 2017-07-21 | $38.00 | $38.68 | $37.70 | $37.87 | $37.50 | 1,524,580 |
| 2017-07-20 | $38.40 | $40.44 | $38.11 | $38.15 | $37.78 | 2,542,480 |
| 2017-07-19 | $39.08 | $39.08 | $37.41 | $38.52 | $38.14 | 2,275,230 |
| 2017-07-18 | $38.51 | $39.86 | $36.53 | $39.10 | $38.72 | 2,923,550 |
| 2017-07-17 | $44.10 | $44.50 | $40.59 | $40.59 | $40.19 | 3,050,960 |
| 2017-07-14 | $46.42 | $46.90 | $44.81 | $45.10 | $44.66 | 3,360,450 |
| 2017-07-13 | $49.00 | $49.36 | $47.06 | $47.06 | $46.60 | 5,767,570 |
| 2017-07-12 | $48.35 | $52.69 | $46.53 | $52.29 | $51.78 | 4,726,060 |
| 2017-07-11 | $48.80 | $49.38 | $47.50 | $47.90 | $47.43 | 3,106,950 |
| 2017-07-10 | $50.40 | $50.40 | $47.28 | $48.51 | $48.04 | 5,057,080 |
| 2017-07-07 | $45.53 | $50.57 | $45.52 | $50.57 | $50.08 | 4,601,290 |
| 2017-07-06 | $42.82 | $47.38 | $42.82 | $45.97 | $45.52 | 5,124,820 |
| 2017-07-05 | $42.00 | $43.46 | $41.99 | $43.07 | $42.65 | 2,037,560 |
| 2017-07-04 | $42.58 | $43.49 | $42.18 | $42.31 | $41.90 | 1,348,030 |
| 2017-07-03 | $41.49 | $42.69 | $41.06 | $42.69 | $42.15 | 1,619,220 |
| 2017-06-30 | $41.00 | $41.00 | $41.00 | $41.00 | $40.49 | 0 |
| 2017-06-29 | $41.00 | $41.00 | $41.00 | $41.00 | $40.49 | 0 |
| 2017-06-28 | $41.68 | $41.69 | $40.82 | $41.00 | $40.49 | 986,860 |
| 2017-06-27 | $42.32 | $42.90 | $41.66 | $41.98 | $41.45 | 1,312,300 |
| 2017-06-26 | $41.39 | $42.50 | $40.60 | $42.28 | $41.75 | 1,442,430 |
| 2017-06-23 | $41.40 | $42.02 | $40.00 | $41.60 | $41.08 | 1,656,910 |
| 2017-06-22 | $42.48 | $42.88 | $41.51 | $41.99 | $41.46 | 1,795,050 |
| 2017-06-21 | $43.10 | $43.30 | $41.44 | $42.50 | $41.97 | 1,776,950 |
| 2017-06-20 | $42.68 | $44.59 | $42.36 | $43.16 | $42.62 | 2,667,220 |
| 2017-06-19 | $42.18 | $42.71 | $41.82 | $42.37 | $41.84 | 1,366,560 |
| 2017-06-16 | $42.17 | $42.80 | $41.40 | $42.37 | $41.84 | 2,657,640 |
| 2017-06-15 | $39.93 | $42.44 | $39.93 | $42.09 | $41.56 | 2,897,870 |
| 2017-06-14 | $41.99 | $42.20 | $40.20 | $40.20 | $39.70 | 3,022,460 |
| 2017-06-13 | $37.77 | $41.27 | $37.57 | $41.27 | $40.75 | 2,236,260 |
| 2017-06-12 | $39.80 | $40.00 | $37.30 | $37.52 | $37.05 | 2,349,700 |
| 2017-06-09 | $40.30 | $40.70 | $39.72 | $40.45 | $39.94 | 1,150,730 |
| 2017-06-08 | $40.69 | $41.68 | $40.01 | $40.38 | $39.87 | 2,142,780 |
| 2017-06-07 | $38.78 | $40.97 | $38.46 | $40.50 | $39.99 | 2,171,530 |
| 2017-06-06 | $38.96 | $38.96 | $38.05 | $38.73 | $38.24 | 1,036,860 |
| 2017-06-05 | $39.31 | $40.13 | $38.71 | $38.91 | $38.42 | 1,436,090 |
| 2017-06-02 | $37.98 | $39.50 | $37.37 | $39.10 | $38.61 | 1,279,190 |
| 2017-06-01 | $41.02 | $41.52 | $37.63 | $37.63 | $37.16 | 1,370,160 |
| 2017-05-31 | $43.25 | $43.99 | $41.60 | $41.66 | $41.14 | 1,614,090 |
| 2017-05-30 | $41.72 | $41.72 | $41.72 | $41.72 | $41.20 | 0 |
| 2017-05-29 | $41.72 | $41.72 | $41.72 | $41.72 | $41.20 | 0 |
| 2017-05-26 | $41.32 | $42.20 | $40.21 | $41.72 | $41.20 | 1,182,900 |
| 2017-05-25 | $41.85 | $42.29 | $39.13 | $41.35 | $40.83 | 1,578,130 |
| 2017-05-24 | $41.48 | $43.00 | $41.20 | $42.10 | $41.57 | 1,136,890 |
| 2017-05-23 | $43.98 | $45.15 | $41.30 | $41.41 | $40.89 | 1,590,880 |
| 2017-05-22 | $49.32 | $49.85 | $45.07 | $45.07 | $44.51 | 2,079,060 |
| 2017-05-19 | $51.67 | $53.15 | $50.00 | $50.08 | $49.45 | 1,417,000 |
| 2017-05-18 | $51.15 | $53.80 | $51.13 | $51.85 | $51.20 | 1,754,710 |
| 2017-05-17 | $51.55 | $52.49 | $51.31 | $52.17 | $51.52 | 1,660,170 |
| 2017-05-16 | $48.66 | $51.87 | $48.40 | $51.73 | $51.08 | 1,611,370 |
| 2017-05-15 | $50.00 | $50.99 | $48.90 | $48.95 | $48.34 | 1,064,700 |
| 2017-05-12 | $50.10 | $51.31 | $49.61 | $49.95 | $49.32 | 1,192,620 |
| 2017-05-11 | $50.77 | $52.10 | $48.03 | $50.90 | $50.26 | 1,587,080 |
| 2017-05-10 | $56.18 | $56.20 | $51.00 | $51.98 | $51.33 | 3,104,670 |
| 2017-05-09 | $53.41 | $56.20 | $53.41 | $55.62 | $54.92 | 1,734,200 |
| 2017-05-08 | $54.75 | $56.20 | $54.01 | $54.10 | $53.42 | 1,499,990 |
| 2017-05-05 | $56.11 | $57.45 | $54.10 | $54.74 | $54.05 | 2,142,580 |
| 2017-05-04 | $56.68 | $58.30 | $56.01 | $56.39 | $55.68 | 2,226,400 |
| 2017-05-03 | $54.69 | $57.65 | $54.20 | $57.48 | $56.76 | 3,524,190 |
| 2017-05-02 | $52.98 | $56.65 | $52.50 | $55.20 | $54.51 | 3,173,460 |
| 2017-05-01 | $53.15 | $53.15 | $53.15 | $53.15 | $52.48 | 0 |
| 2017-04-28 | $54.00 | $54.75 | $53.10 | $53.15 | $52.48 | 2,379,840 |
| 2017-04-27 | $49.32 | $54.64 | $49.00 | $54.64 | $53.96 | 3,720,800 |
| 2017-04-26 | $48.22 | $49.90 | $48.02 | $49.67 | $49.05 | 2,042,010 |
| 2017-04-25 | $48.65 | $50.09 | $48.51 | $48.51 | $47.90 | 1,708,310 |
| 2017-04-24 | $47.79 | $49.27 | $47.23 | $48.66 | $48.05 | 1,791,150 |
| 2017-04-21 | $48.91 | $49.50 | $48.00 | $48.15 | $47.55 | 1,279,590 |
| 2017-04-20 | $49.64 | $49.95 | $45.70 | $49.60 | $48.98 | 2,600,490 |
| 2017-04-19 | $48.01 | $50.11 | $48.01 | $49.87 | $49.24 | 1,846,030 |
| 2017-04-18 | $50.56 | $50.97 | $48.10 | $48.56 | $47.95 | 1,906,360 |
| 2017-04-17 | $52.50 | $52.97 | $50.57 | $50.57 | $49.94 | 2,170,160 |
| 2017-04-14 | $55.30 | $57.44 | $55.02 | $56.19 | $55.49 | 2,025,930 |
| 2017-04-13 | $55.45 | $56.95 | $55.18 | $55.66 | $54.96 | 1,571,600 |
| 2017-04-12 | $58.64 | $58.79 | $55.02 | $55.36 | $54.67 | 2,587,720 |
| 2017-04-11 | $57.00 | $59.56 | $56.02 | $59.10 | $58.36 | 3,298,580 |
| 2017-04-10 | $64.20 | $64.20 | $58.68 | $58.68 | $57.94 | 3,856,800 |
| 2017-04-07 | $66.00 | $67.80 | $64.98 | $65.20 | $64.38 | 2,764,300 |
| 2017-04-06 | $64.49 | $68.68 | $64.21 | $66.55 | $65.72 | 4,103,750 |
| 2017-04-05 | $63.20 | $65.68 | $62.00 | $64.85 | $64.04 | 3,527,170 |
| 2017-04-04 | $65.71 | $65.71 | $65.71 | $65.71 | $64.89 | 0 |
| 2017-04-03 | $65.71 | $65.71 | $65.71 | $65.71 | $64.89 | 0 |
| 2017-03-31 | $71.50 | $72.88 | $65.71 | $65.71 | $64.89 | 5,629,800 |
| 2017-03-30 | $72.78 | $76.65 | $70.33 | $73.00 | $72.08 | 6,040,300 |
| 2017-03-29 | $76.01 | $78.20 | $72.78 | $73.72 | $72.80 | 5,973,820 |
| 2017-03-28 | $84.12 | $86.24 | $79.15 | $79.70 | $78.70 | 8,730,040 |
| 2017-03-27 | $85.99 | $87.88 | $84.08 | $87.88 | $86.78 | 11,972,540 |
| 2017-03-24 | $79.89 | $79.89 | $79.89 | $79.89 | $78.89 | 765,200 |
| 2017-03-23 | $72.63 | $72.63 | $72.63 | $72.63 | $71.72 | 142,630 |
| 2017-03-22 | $66.03 | $66.03 | $66.03 | $66.03 | $65.20 | 175,100 |
| 2017-03-21 | $60.03 | $60.03 | $60.03 | $60.03 | $59.28 | 162,500 |
| 2017-03-20 | $54.57 | $54.57 | $54.57 | $54.57 | $53.89 | 93,400 |
| 2017-03-17 | $49.61 | $49.61 | $49.61 | $49.61 | $48.99 | 28,360 |
| 2017-03-16 | $45.10 | $45.10 | $45.10 | $45.10 | $44.53 | 15,600 |
| 2017-03-15 | $41.00 | $41.00 | $41.00 | $41.00 | $40.49 | 12,600 |
| 2017-03-14 | $37.27 | $37.27 | $37.27 | $37.27 | $36.80 | 11,100 |
| 2017-03-13 | $33.88 | $33.88 | $33.88 | $33.88 | $33.46 | 11,800 |
| 2017-03-10 | $30.80 | $30.80 | $30.80 | $30.80 | $30.41 | 6,500 |
| 2017-03-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.65 | 6,200 |
| 2017-03-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.13 | 2,800 |
| 2017-03-07 | $23.14 | $23.14 | $23.14 | $23.14 | $22.85 | 4,100 |
| 2017-03-06 | $21.04 | $21.04 | $21.04 | $21.04 | $20.78 | 4,200 |
| 2017-03-03 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 1,300 |
| 2017-03-02 | $17.39 | $17.39 | $17.39 | $17.39 | $17.17 | 4,010 |
| 2017-03-01 | $13.18 | $15.81 | $13.18 | $15.81 | $15.61 | 4,200 |
Foshan Golden Milky Way Intelligent Equipment Company Ltd (300619) News Headlines
Recent Foshan Golden Milky Way Intelligent Equipment Company Ltd (300619) News
Similar Companies to Foshan Golden Milky Way Intelligent Equipment Company Ltd (300619) 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 | -- | -- | -- |