Tellgen Corp (300642) Exchange: SHE
Data as of July 17, 2025
$15.64 ($0.24) 1.56%
Tellgen Corp - Daily Information
Click for more stock information on Tellgen Corp.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.31 |
| Previous Close | $15.64 |
| High | $15.65 |
| Low | $14.98 |
| Adjusted Open | $15.31 |
| Previous Adjusted Close | $15.64 |
| Adjusted High | $15.65 |
| Adjusted Low | $14.98 |
About Tellgen Corp (300642)
Invest in Tellgen Corp (300642)
Historical Stock Data for Tellgen Corp (300642)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $15.31 | $15.65 | $14.98 | $15.64 | $15.64 | 4,390,660 |
| 2025-07-14 | $15.17 | $15.68 | $15.16 | $15.40 | $15.40 | 3,698,180 |
| 2025-07-11 | $15.13 | $15.27 | $15.01 | $15.14 | $15.14 | 2,790,060 |
| 2025-07-10 | $15.19 | $15.27 | $14.99 | $15.13 | $15.13 | 3,553,460 |
| 2025-07-09 | $14.99 | $15.49 | $14.88 | $15.24 | $15.24 | 6,336,360 |
| 2025-07-08 | $14.81 | $15.15 | $14.81 | $14.99 | $14.99 | 2,625,540 |
| 2025-07-07 | $14.86 | $15.10 | $14.79 | $14.89 | $14.89 | 2,712,870 |
| 2025-07-04 | $14.95 | $14.99 | $14.83 | $14.93 | $14.93 | 2,825,330 |
| 2025-07-03 | $14.80 | $14.90 | $14.66 | $14.87 | $14.87 | 2,463,570 |
| 2025-07-02 | $14.80 | $15.04 | $14.65 | $14.74 | $14.74 | 3,359,900 |
| 2025-07-01 | $14.73 | $14.94 | $14.59 | $14.87 | $14.87 | 3,160,160 |
| 2025-06-30 | $14.62 | $14.76 | $14.41 | $14.72 | $14.72 | 3,232,730 |
| 2025-06-27 | $14.45 | $14.54 | $14.38 | $14.46 | $14.46 | 1,673,680 |
| 2025-06-26 | $14.58 | $14.58 | $14.40 | $14.41 | $14.41 | 1,768,400 |
| 2025-06-25 | $14.49 | $14.58 | $14.28 | $14.49 | $14.49 | 2,151,000 |
| 2025-06-24 | $14.17 | $14.48 | $14.08 | $14.44 | $14.44 | 2,597,430 |
| 2025-06-23 | $13.60 | $14.14 | $13.60 | $14.08 | $14.08 | 2,357,000 |
| 2025-06-20 | $13.71 | $13.99 | $13.68 | $13.77 | $13.77 | 2,197,450 |
| 2025-06-19 | $14.02 | $14.14 | $13.61 | $13.71 | $13.71 | 2,748,730 |
| 2025-06-18 | $14.29 | $14.44 | $14.00 | $14.07 | $14.07 | 2,998,920 |
| 2025-06-17 | $14.19 | $14.84 | $14.19 | $14.30 | $14.30 | 5,867,800 |
| 2025-06-13 | $14.36 | $14.65 | $14.07 | $14.16 | $14.16 | 2,494,160 |
| 2025-06-12 | $14.28 | $14.45 | $14.27 | $14.42 | $14.42 | 1,801,300 |
| 2025-06-11 | $14.28 | $14.50 | $14.26 | $14.35 | $14.35 | 2,236,060 |
| 2025-06-10 | $14.53 | $14.54 | $14.05 | $14.28 | $14.28 | 2,821,010 |
| 2025-06-09 | $14.31 | $14.48 | $14.20 | $14.44 | $14.44 | 2,301,670 |
| 2025-06-06 | $14.15 | $14.28 | $14.08 | $14.25 | $14.25 | 1,732,800 |
| 2025-06-05 | $14.25 | $14.26 | $14.03 | $14.18 | $14.18 | 2,110,600 |
| 2025-06-04 | $14.22 | $14.33 | $14.17 | $14.24 | $14.24 | 1,709,350 |
| 2025-06-03 | $13.77 | $14.24 | $13.72 | $14.19 | $14.19 | 2,944,040 |
| 2025-05-30 | $14.12 | $14.28 | $13.96 | $14.02 | $14.02 | 2,353,390 |
| 2025-05-29 | $13.79 | $14.19 | $13.70 | $14.19 | $14.19 | 2,537,960 |
| 2025-05-28 | $13.95 | $14.15 | $13.69 | $13.79 | $13.79 | 1,862,900 |
| 2025-05-27 | $13.81 | $14.07 | $13.73 | $14.02 | $14.02 | 2,019,500 |
| 2025-05-26 | $13.88 | $13.92 | $13.62 | $13.83 | $13.83 | 1,852,740 |
| 2025-05-23 | $13.86 | $14.21 | $13.81 | $13.87 | $13.87 | 2,435,760 |
| 2025-05-22 | $14.05 | $14.15 | $13.73 | $13.80 | $13.80 | 2,199,780 |
| 2025-05-21 | $14.06 | $14.20 | $13.96 | $14.03 | $14.03 | 1,800,480 |
| 2025-05-20 | $13.98 | $14.22 | $13.90 | $14.12 | $14.12 | 2,245,990 |
| 2025-05-19 | $13.96 | $14.08 | $13.81 | $14.05 | $14.05 | 1,680,100 |
| 2025-05-16 | $13.77 | $13.99 | $13.77 | $13.94 | $13.94 | 1,454,300 |
| 2025-05-15 | $13.81 | $13.91 | $13.71 | $13.84 | $13.84 | 1,463,580 |
| 2025-05-14 | $13.92 | $13.98 | $13.69 | $13.83 | $13.83 | 1,823,500 |
| 2025-05-13 | $14.00 | $14.08 | $13.83 | $13.93 | $13.93 | 1,928,940 |
| 2025-05-12 | $13.97 | $13.99 | $13.76 | $13.91 | $13.91 | 1,796,230 |
| 2025-05-09 | $14.04 | $14.22 | $13.75 | $13.81 | $13.81 | 1,853,200 |
| 2025-05-08 | $13.79 | $14.04 | $13.79 | $14.00 | $14.00 | 2,142,120 |
| 2025-05-07 | $13.84 | $13.98 | $13.73 | $13.85 | $13.85 | 2,436,000 |
| 2025-05-06 | $13.54 | $13.77 | $13.52 | $13.77 | $13.77 | 2,392,000 |
| 2025-04-30 | $13.30 | $13.56 | $13.30 | $13.49 | $13.49 | 2,049,280 |
| 2025-04-29 | $13.01 | $13.40 | $13.01 | $13.30 | $13.30 | 2,124,400 |
| 2025-04-28 | $13.13 | $13.40 | $12.78 | $13.06 | $13.06 | 3,145,820 |
| 2025-04-25 | $13.26 | $13.42 | $13.17 | $13.21 | $13.21 | 1,375,900 |
| 2025-04-24 | $13.30 | $13.52 | $13.12 | $13.22 | $13.22 | 1,990,400 |
| 2025-04-23 | $13.45 | $13.49 | $13.26 | $13.35 | $13.35 | 2,327,620 |
| 2025-04-22 | $13.18 | $13.37 | $13.10 | $13.28 | $13.28 | 2,127,040 |
| 2025-04-21 | $13.00 | $13.24 | $12.82 | $13.18 | $13.18 | 2,206,200 |
| 2025-04-18 | $13.02 | $13.33 | $12.90 | $13.02 | $13.02 | 1,802,300 |
| 2025-04-17 | $12.95 | $13.23 | $12.90 | $13.04 | $13.04 | 1,740,500 |
| 2025-04-16 | $13.37 | $13.38 | $12.75 | $12.97 | $12.97 | 2,576,200 |
| 2025-04-15 | $13.31 | $13.44 | $13.18 | $13.36 | $13.36 | 1,650,660 |
| 2025-04-14 | $13.27 | $13.48 | $13.22 | $13.33 | $13.33 | 2,195,200 |
| 2025-04-11 | $12.97 | $13.30 | $12.95 | $13.10 | $13.10 | 2,624,700 |
| 2025-04-10 | $13.02 | $13.33 | $13.02 | $13.13 | $13.13 | 3,280,650 |
| 2025-04-09 | $12.24 | $12.84 | $11.51 | $12.83 | $12.83 | 4,140,010 |
| 2025-04-08 | $12.17 | $12.88 | $12.17 | $12.46 | $12.46 | 4,503,890 |
| 2025-04-07 | $14.30 | $14.30 | $11.89 | $12.09 | $12.09 | 6,641,460 |
| 2025-04-03 | $14.99 | $15.19 | $14.70 | $14.86 | $14.86 | 2,567,500 |
| 2025-04-02 | $15.09 | $15.19 | $14.85 | $14.99 | $14.99 | 2,868,700 |
| 2025-04-01 | $14.40 | $15.20 | $14.40 | $14.98 | $14.98 | 5,230,940 |
| 2025-03-31 | $14.56 | $14.63 | $14.20 | $14.38 | $14.38 | 2,373,780 |
| 2025-03-28 | $14.88 | $15.08 | $14.65 | $14.67 | $14.67 | 2,543,680 |
| 2025-03-27 | $14.74 | $14.92 | $14.43 | $14.88 | $14.88 | 2,357,850 |
| 2025-03-26 | $14.65 | $14.89 | $14.60 | $14.82 | $14.82 | 1,611,970 |
| 2025-03-25 | $14.63 | $14.79 | $14.43 | $14.73 | $14.73 | 2,239,980 |
| 2025-03-24 | $15.12 | $15.21 | $14.33 | $14.64 | $14.64 | 4,106,760 |
| 2025-03-21 | $15.41 | $15.48 | $15.08 | $15.15 | $15.15 | 3,431,770 |
| 2025-03-20 | $15.58 | $15.58 | $15.32 | $15.42 | $15.42 | 2,711,210 |
| 2025-03-19 | $15.57 | $15.60 | $15.36 | $15.52 | $15.52 | 3,473,700 |
| 2025-03-18 | $15.56 | $15.62 | $15.41 | $15.49 | $15.49 | 2,892,100 |
| 2025-03-17 | $15.69 | $15.85 | $15.43 | $15.52 | $15.52 | 5,225,020 |
| 2025-03-14 | $15.16 | $15.84 | $15.13 | $15.69 | $15.69 | 9,645,390 |
| 2025-03-13 | $15.08 | $15.16 | $14.76 | $14.98 | $14.98 | 3,682,800 |
| 2025-03-12 | $15.18 | $15.28 | $15.05 | $15.12 | $15.12 | 3,337,990 |
| 2025-03-11 | $15.20 | $15.30 | $14.98 | $15.18 | $15.18 | 4,761,620 |
| 2025-03-10 | $15.55 | $15.91 | $15.30 | $15.45 | $15.45 | 7,271,790 |
| 2025-03-07 | $15.29 | $15.35 | $14.99 | $15.18 | $15.18 | 6,354,410 |
| 2025-03-06 | $14.91 | $15.43 | $14.83 | $15.33 | $15.33 | 6,161,620 |
| 2025-03-05 | $15.00 | $15.05 | $14.61 | $14.83 | $14.83 | 3,791,300 |
| 2025-03-04 | $14.50 | $15.20 | $14.45 | $15.10 | $15.10 | 5,307,260 |
| 2025-03-03 | $14.41 | $14.81 | $14.41 | $14.60 | $14.60 | 4,183,800 |
| 2025-02-28 | $14.90 | $14.95 | $14.40 | $14.42 | $14.42 | 4,086,630 |
| 2025-02-27 | $15.04 | $15.06 | $14.75 | $14.91 | $14.91 | 4,352,410 |
| 2025-02-26 | $15.15 | $15.20 | $14.91 | $15.02 | $15.02 | 5,423,880 |
| 2025-02-25 | $15.03 | $15.30 | $14.87 | $15.10 | $15.10 | 5,255,190 |
| 2025-02-24 | $15.53 | $15.65 | $15.06 | $15.17 | $15.17 | 8,262,990 |
| 2025-02-20 | $15.15 | $15.71 | $15.11 | $15.22 | $15.22 | 6,202,930 |
| 2025-02-19 | $15.14 | $15.42 | $14.80 | $15.13 | $15.13 | 6,968,140 |
| 2025-02-18 | $15.99 | $16.20 | $15.02 | $15.10 | $15.10 | 8,505,420 |
| 2025-02-17 | $15.39 | $16.00 | $15.31 | $15.48 | $15.48 | 9,754,010 |
| 2025-02-14 | $14.38 | $15.36 | $14.38 | $15.21 | $15.21 | 9,420,820 |
| 2025-02-13 | $14.67 | $14.67 | $14.38 | $14.41 | $14.41 | 2,803,810 |
| 2025-02-12 | $14.70 | $14.93 | $14.55 | $14.68 | $14.68 | 3,537,710 |
| 2025-02-11 | $14.96 | $15.13 | $14.64 | $14.70 | $14.70 | 3,980,620 |
| 2025-02-10 | $14.38 | $14.95 | $14.38 | $14.89 | $14.89 | 6,115,770 |
| 2025-02-07 | $14.17 | $14.63 | $14.17 | $14.38 | $14.38 | 4,242,030 |
| 2025-02-06 | $14.00 | $14.21 | $13.84 | $14.19 | $14.19 | 3,101,820 |
| 2025-02-05 | $13.97 | $14.14 | $13.93 | $14.07 | $14.07 | 1,898,620 |
| 2025-01-27 | $13.96 | $14.24 | $13.81 | $13.91 | $13.91 | 1,890,400 |
| 2025-01-24 | $13.68 | $13.99 | $13.65 | $13.94 | $13.94 | 1,848,330 |
| 2025-01-23 | $13.81 | $14.07 | $13.79 | $13.80 | $13.80 | 2,048,530 |
| 2025-01-22 | $13.91 | $13.98 | $13.64 | $13.75 | $13.75 | 1,548,960 |
| 2025-01-21 | $14.19 | $14.28 | $13.83 | $14.00 | $14.00 | 1,808,400 |
| 2025-01-20 | $14.06 | $14.19 | $13.82 | $14.14 | $14.14 | 2,104,160 |
| 2025-01-17 | $13.93 | $13.97 | $13.78 | $13.90 | $13.90 | 1,577,940 |
| 2025-01-16 | $13.91 | $14.16 | $13.79 | $14.00 | $14.00 | 2,328,150 |
| 2025-01-15 | $14.00 | $14.08 | $13.80 | $13.87 | $13.87 | 1,931,420 |
| 2025-01-14 | $13.49 | $14.03 | $13.46 | $14.03 | $14.03 | 2,886,980 |
| 2025-01-13 | $13.27 | $13.46 | $13.01 | $13.39 | $13.39 | 2,351,220 |
| 2025-01-09 | $13.61 | $14.96 | $13.48 | $14.22 | $14.22 | 5,693,190 |
| 2025-01-08 | $13.68 | $13.91 | $13.26 | $13.73 | $13.73 | 3,037,490 |
| 2025-01-07 | $13.62 | $13.83 | $13.35 | $13.69 | $13.69 | 2,521,000 |
| 2025-01-06 | $13.45 | $13.84 | $12.99 | $13.63 | $13.63 | 3,148,590 |
| 2025-01-03 | $13.95 | $14.00 | $13.39 | $13.39 | $13.39 | 2,972,640 |
| 2025-01-02 | $14.12 | $14.45 | $13.77 | $13.89 | $13.89 | 2,529,440 |
| 2024-12-31 | $14.53 | $14.68 | $14.06 | $14.12 | $14.12 | 2,495,300 |
| 2024-12-30 | $14.61 | $14.72 | $14.28 | $14.48 | $14.48 | 2,248,740 |
| 2024-12-27 | $14.66 | $14.99 | $14.53 | $14.77 | $14.77 | 2,333,770 |
| 2024-12-26 | $14.63 | $14.85 | $14.40 | $14.66 | $14.66 | 2,263,370 |
| 2024-12-25 | $15.14 | $15.33 | $14.44 | $14.56 | $14.56 | 3,567,780 |
| 2024-12-24 | $15.04 | $15.11 | $14.68 | $14.87 | $14.87 | 2,196,660 |
| 2024-12-23 | $15.50 | $15.65 | $14.70 | $14.81 | $14.81 | 3,889,150 |
| 2024-12-20 | $15.24 | $15.65 | $15.24 | $15.55 | $15.55 | 2,553,980 |
| 2024-12-19 | $15.32 | $15.47 | $15.05 | $15.28 | $15.28 | 2,938,890 |
| 2024-12-18 | $15.43 | $15.54 | $15.00 | $15.32 | $15.32 | 2,973,840 |
| 2024-12-17 | $16.17 | $16.20 | $15.26 | $15.35 | $15.35 | 5,004,020 |
| 2024-12-16 | $16.35 | $16.64 | $16.10 | $16.20 | $16.20 | 3,242,560 |
| 2024-12-13 | $16.58 | $16.67 | $16.20 | $16.25 | $16.25 | 4,586,170 |
| 2024-12-12 | $16.58 | $16.84 | $16.55 | $16.75 | $16.75 | 5,333,230 |
| 2024-12-11 | $16.35 | $16.98 | $16.35 | $16.63 | $16.63 | 5,722,790 |
| 2024-12-10 | $16.88 | $16.98 | $16.31 | $16.35 | $16.35 | 6,387,090 |
| 2024-12-09 | $16.35 | $16.82 | $16.24 | $16.46 | $16.46 | 7,743,260 |
| 2024-12-06 | $16.00 | $16.34 | $15.85 | $16.24 | $16.24 | 4,715,870 |
| 2024-12-05 | $15.79 | $15.98 | $15.75 | $15.92 | $15.92 | 3,101,840 |
| 2024-12-04 | $16.12 | $16.16 | $15.70 | $15.78 | $15.78 | 4,498,200 |
| 2024-12-03 | $16.36 | $16.37 | $16.06 | $16.29 | $16.29 | 4,750,700 |
| 2024-12-02 | $16.02 | $16.50 | $16.02 | $16.40 | $16.40 | 5,333,310 |
| 2024-11-29 | $15.98 | $16.14 | $15.64 | $16.01 | $16.01 | 5,322,470 |
| 2024-11-28 | $15.87 | $16.26 | $15.85 | $15.98 | $15.98 | 5,194,250 |
| 2024-11-27 | $15.70 | $15.94 | $15.17 | $15.91 | $15.91 | 5,090,850 |
| 2024-11-26 | $16.10 | $16.31 | $15.71 | $15.80 | $15.80 | 4,963,230 |
| 2024-11-25 | $15.77 | $16.28 | $15.65 | $16.00 | $16.00 | 5,373,720 |
| 2024-11-22 | $16.65 | $16.65 | $15.64 | $15.69 | $15.69 | 8,746,050 |
| 2024-11-21 | $16.80 | $17.23 | $16.45 | $16.65 | $16.65 | 10,001,990 |
| 2024-11-20 | $16.00 | $17.15 | $15.91 | $16.98 | $16.98 | 13,429,890 |
| 2024-11-19 | $15.80 | $16.50 | $15.70 | $16.21 | $16.21 | 10,463,910 |
| 2024-11-18 | $16.60 | $16.82 | $15.46 | $15.70 | $15.70 | 12,982,700 |
| 2024-11-15 | $16.36 | $17.76 | $16.14 | $16.58 | $16.58 | 19,483,360 |
| 2024-11-14 | $18.53 | $19.20 | $16.41 | $16.70 | $16.70 | 26,094,350 |
| 2024-11-13 | $16.99 | $18.53 | $16.86 | $18.53 | $18.53 | 9,028,790 |
| 2024-11-12 | $15.13 | $15.99 | $15.13 | $15.44 | $15.44 | 10,746,720 |
| 2024-11-11 | $14.89 | $15.12 | $14.78 | $15.09 | $15.09 | 5,641,660 |
| 2024-11-08 | $15.15 | $15.23 | $14.81 | $14.95 | $14.95 | 5,830,120 |
| 2024-11-07 | $14.45 | $14.91 | $14.33 | $14.88 | $14.88 | 5,933,220 |
| 2024-11-06 | $14.58 | $14.74 | $14.40 | $14.50 | $14.50 | 4,837,510 |
| 2024-11-05 | $14.31 | $14.66 | $14.24 | $14.56 | $14.56 | 4,782,820 |
| 2024-11-04 | $14.09 | $14.28 | $14.00 | $14.28 | $14.28 | 3,715,580 |
| 2024-11-01 | $14.35 | $14.40 | $13.76 | $13.87 | $13.87 | 4,344,540 |
| 2024-10-31 | $14.45 | $14.48 | $14.26 | $14.40 | $14.40 | 4,111,210 |
| 2024-10-30 | $14.70 | $14.88 | $14.24 | $14.39 | $14.39 | 4,953,550 |
| 2024-10-29 | $15.56 | $15.90 | $14.81 | $14.83 | $14.83 | 6,207,240 |
| 2024-10-28 | $15.12 | $15.30 | $14.91 | $15.25 | $15.25 | 5,460,520 |
| 2024-10-25 | $14.79 | $15.18 | $14.79 | $15.00 | $15.00 | 5,651,550 |
| 2024-10-24 | $14.81 | $15.28 | $14.79 | $14.88 | $14.88 | 4,701,900 |
| 2024-10-23 | $15.09 | $15.17 | $14.76 | $14.86 | $14.86 | 6,305,100 |
| 2024-10-22 | $14.80 | $15.55 | $14.79 | $15.25 | $15.25 | 6,497,470 |
| 2024-10-21 | $14.64 | $15.08 | $14.49 | $14.85 | $14.85 | 5,140,280 |
| 2024-10-18 | $14.33 | $14.98 | $14.23 | $14.64 | $14.64 | 5,338,530 |
| 2024-10-17 | $14.49 | $14.76 | $14.36 | $14.38 | $14.38 | 2,846,610 |
| 2024-10-16 | $14.31 | $14.78 | $14.21 | $14.49 | $14.49 | 3,460,280 |
| 2024-10-15 | $14.62 | $14.84 | $14.36 | $14.50 | $14.50 | 3,892,450 |
| 2024-10-14 | $14.15 | $14.72 | $13.88 | $14.68 | $14.68 | 4,933,050 |
| 2024-10-11 | $15.18 | $15.20 | $13.96 | $14.15 | $14.15 | 5,454,620 |
| 2024-10-10 | $14.46 | $15.73 | $14.46 | $14.89 | $14.89 | 8,989,230 |
| 2024-10-09 | $15.94 | $15.98 | $14.25 | $14.25 | $14.25 | 10,850,470 |
| 2024-10-08 | $17.67 | $17.68 | $15.28 | $16.33 | $16.33 | 16,846,100 |
| 2024-09-30 | $14.30 | $15.36 | $13.75 | $14.86 | $14.86 | 15,507,850 |
| 2024-09-27 | $12.88 | $13.87 | $12.80 | $13.51 | $13.51 | 8,187,410 |
| 2024-09-26 | $12.35 | $12.69 | $12.14 | $12.69 | $12.69 | 4,523,100 |
| 2024-09-25 | $12.09 | $12.47 | $12.04 | $12.36 | $12.36 | 5,424,770 |
| 2024-09-24 | $11.71 | $12.04 | $11.52 | $12.04 | $12.04 | 3,632,070 |
| 2024-09-23 | $11.81 | $11.88 | $11.58 | $11.65 | $11.65 | 2,569,880 |
| 2024-09-20 | $11.98 | $12.03 | $11.70 | $11.82 | $11.82 | 3,153,600 |
| 2024-09-19 | $11.90 | $12.13 | $11.78 | $12.02 | $12.02 | 3,171,280 |
| 2024-09-18 | $12.10 | $12.16 | $11.64 | $11.85 | $11.85 | 3,676,870 |
| 2024-09-13 | $12.29 | $12.51 | $12.15 | $12.18 | $12.18 | 4,489,810 |
| 2024-09-12 | $12.79 | $12.99 | $12.37 | $12.42 | $12.42 | 6,190,900 |
| 2024-09-11 | $12.84 | $13.00 | $12.60 | $12.70 | $12.70 | 5,777,770 |
| 2024-09-10 | $13.17 | $13.50 | $12.73 | $12.80 | $12.80 | 8,661,840 |
| 2024-09-09 | $12.30 | $14.22 | $12.28 | $13.17 | $13.17 | 14,221,640 |
| 2024-09-06 | $12.76 | $12.85 | $12.21 | $12.27 | $12.27 | 6,503,780 |
| 2024-09-05 | $13.00 | $13.28 | $12.78 | $12.87 | $12.87 | 7,641,760 |
| 2024-09-04 | $12.66 | $13.44 | $12.59 | $13.31 | $13.31 | 10,824,230 |
| 2024-09-03 | $12.22 | $13.30 | $12.06 | $12.83 | $12.83 | 10,947,520 |
| 2024-09-02 | $12.54 | $13.31 | $12.37 | $12.41 | $12.41 | 10,722,440 |
| 2024-08-30 | $12.04 | $12.46 | $12.03 | $12.31 | $12.31 | 7,032,000 |
| 2024-08-29 | $11.74 | $12.35 | $11.53 | $12.08 | $12.08 | 7,502,920 |
| 2024-08-28 | $11.88 | $12.50 | $11.52 | $11.77 | $11.77 | 8,423,000 |
| 2024-08-27 | $11.48 | $13.00 | $11.47 | $12.18 | $12.18 | 11,235,880 |
| 2024-08-26 | $11.70 | $11.72 | $11.06 | $11.47 | $11.47 | 8,158,930 |
| 2024-08-23 | $11.90 | $12.60 | $11.69 | $12.03 | $12.03 | 7,549,780 |
| 2024-08-22 | $12.93 | $13.13 | $11.93 | $12.15 | $12.15 | 9,026,460 |
| 2024-08-21 | $13.39 | $13.49 | $12.53 | $12.63 | $12.63 | 12,744,470 |
| 2024-08-20 | $13.48 | $15.19 | $13.34 | $13.92 | $13.92 | 15,865,260 |
| 2024-08-19 | $15.23 | $16.50 | $15.01 | $15.15 | $15.15 | 22,305,550 |
| 2024-08-16 | $11.82 | $14.15 | $11.65 | $14.15 | $14.15 | 9,946,730 |
| 2024-08-15 | $12.14 | $12.53 | $11.76 | $11.79 | $11.79 | 3,722,970 |
| 2024-08-14 | $11.55 | $11.64 | $11.48 | $11.59 | $11.59 | 1,220,070 |
| 2024-08-13 | $11.83 | $11.90 | $11.48 | $11.66 | $11.66 | 1,975,190 |
| 2024-08-12 | $11.73 | $12.16 | $11.68 | $11.97 | $11.97 | 2,858,180 |
| 2024-08-09 | $11.69 | $11.85 | $11.55 | $11.58 | $11.58 | 895,680 |
| 2024-08-08 | $11.61 | $11.80 | $11.60 | $11.70 | $11.70 | 1,188,700 |
| 2024-08-07 | $11.80 | $11.80 | $11.48 | $11.64 | $11.64 | 951,580 |
| 2024-08-06 | $11.35 | $11.72 | $11.35 | $11.69 | $11.69 | 1,285,140 |
| 2024-08-05 | $11.51 | $11.80 | $11.34 | $11.34 | $11.34 | 1,683,140 |
| 2024-08-02 | $11.56 | $11.90 | $11.30 | $11.57 | $11.57 | 1,387,550 |
| 2024-08-01 | $11.50 | $11.85 | $11.48 | $11.57 | $11.57 | 1,045,500 |
| 2024-07-31 | $11.00 | $11.50 | $10.94 | $11.50 | $11.50 | 1,096,640 |
| 2024-07-30 | $10.91 | $11.15 | $10.80 | $11.05 | $11.05 | 1,117,140 |
| 2024-07-29 | $10.99 | $11.02 | $10.81 | $10.91 | $10.91 | 712,800 |
| 2024-07-26 | $10.95 | $11.04 | $10.81 | $10.94 | $10.94 | 739,270 |
| 2024-07-25 | $10.72 | $11.04 | $10.65 | $10.86 | $10.86 | 1,028,440 |
| 2024-07-24 | $11.00 | $11.10 | $10.65 | $10.74 | $10.74 | 1,513,020 |
| 2024-07-23 | $11.36 | $11.36 | $11.06 | $11.08 | $11.08 | 1,171,670 |
| 2024-07-22 | $11.39 | $11.41 | $11.22 | $11.38 | $11.38 | 637,900 |
| 2024-07-19 | $11.20 | $11.41 | $11.09 | $11.29 | $11.29 | 545,600 |
| 2024-07-18 | $11.12 | $11.29 | $10.91 | $11.24 | $11.24 | 734,930 |
| 2024-07-17 | $11.26 | $11.36 | $11.07 | $11.26 | $11.26 | 602,380 |
| 2024-07-16 | $11.30 | $11.48 | $11.18 | $11.28 | $11.28 | 782,370 |
| 2024-07-15 | $11.60 | $11.63 | $11.25 | $11.31 | $11.31 | 734,700 |
| 2024-07-12 | $11.72 | $11.93 | $11.66 | $11.69 | $11.69 | 695,300 |
| 2024-07-11 | $11.39 | $11.89 | $11.25 | $11.70 | $11.70 | 1,227,340 |
| 2024-07-10 | $11.15 | $11.30 | $11.03 | $11.20 | $11.20 | 669,800 |
| 2024-07-09 | $11.20 | $11.37 | $10.82 | $11.22 | $11.22 | 1,042,490 |
| 2024-07-08 | $11.53 | $11.63 | $11.13 | $11.20 | $11.20 | 753,100 |
| 2024-07-05 | $11.12 | $11.66 | $11.01 | $11.63 | $11.63 | 945,980 |
| 2024-07-04 | $11.65 | $11.72 | $11.16 | $11.20 | $11.20 | 1,056,840 |
| 2024-07-03 | $11.90 | $11.99 | $11.70 | $11.73 | $11.73 | 690,280 |
| 2024-07-02 | $11.78 | $12.04 | $11.76 | $11.90 | $11.90 | 738,060 |
| 2024-07-01 | $11.65 | $11.85 | $11.40 | $11.81 | $11.81 | 958,270 |
| 2024-06-28 | $11.77 | $12.03 | $11.62 | $11.64 | $11.64 | 1,010,100 |
| 2024-06-27 | $11.91 | $12.17 | $11.71 | $11.78 | $11.78 | 1,314,110 |
| 2024-06-26 | $11.20 | $12.04 | $11.14 | $12.01 | $12.01 | 1,617,160 |
| 2024-06-25 | $11.20 | $11.44 | $11.11 | $11.26 | $11.26 | 1,051,010 |
| 2024-06-24 | $11.70 | $11.75 | $11.18 | $11.22 | $11.22 | 1,270,300 |
| 2024-06-21 | $11.68 | $11.93 | $11.60 | $11.84 | $11.84 | 699,090 |
| 2024-06-20 | $11.92 | $12.14 | $11.76 | $11.79 | $11.79 | 1,147,650 |
| 2024-06-19 | $12.02 | $12.23 | $11.87 | $11.97 | $11.97 | 937,580 |
| 2024-06-18 | $11.90 | $12.08 | $11.85 | $12.02 | $12.02 | 885,230 |
| 2024-06-17 | $12.00 | $12.08 | $11.83 | $11.88 | $11.88 | 1,072,460 |
| 2024-06-14 | $12.22 | $12.40 | $12.02 | $12.18 | $12.18 | 944,000 |
| 2024-06-13 | $12.26 | $12.36 | $12.13 | $12.26 | $12.26 | 1,182,350 |
| 2024-06-12 | $11.97 | $12.37 | $11.96 | $12.24 | $12.24 | 1,140,580 |
| 2024-06-11 | $11.94 | $12.10 | $11.60 | $12.04 | $12.04 | 1,127,840 |
| 2024-06-07 | $11.66 | $12.00 | $11.66 | $11.93 | $11.93 | 1,384,810 |
| 2024-06-06 | $12.24 | $12.31 | $11.38 | $11.58 | $11.58 | 2,756,320 |
| 2024-06-05 | $12.46 | $12.69 | $12.20 | $12.25 | $12.25 | 1,163,410 |
| 2024-06-04 | $12.77 | $12.77 | $12.20 | $12.46 | $12.46 | 1,649,480 |
| 2024-06-03 | $13.26 | $13.26 | $12.71 | $12.82 | $12.82 | 1,673,380 |
| 2024-05-31 | $13.04 | $13.32 | $13.02 | $13.27 | $13.27 | 1,534,990 |
| 2024-05-30 | $13.03 | $13.29 | $12.94 | $13.05 | $13.05 | 1,387,180 |
| 2024-05-29 | $12.80 | $13.24 | $12.80 | $13.08 | $13.08 | 1,558,950 |
| 2024-05-28 | $12.91 | $13.13 | $12.78 | $12.98 | $12.98 | 1,675,200 |
| 2024-05-27 | $12.85 | $13.04 | $12.66 | $13.03 | $13.03 | 2,040,150 |
| 2024-05-24 | $13.28 | $13.38 | $12.93 | $12.99 | $12.99 | 2,695,440 |
| 2024-05-23 | $14.12 | $14.39 | $13.20 | $13.28 | $13.28 | 6,139,040 |
| 2024-05-22 | $14.20 | $15.65 | $14.15 | $14.57 | $14.57 | 7,837,520 |
| 2024-05-21 | $13.99 | $14.00 | $13.62 | $13.70 | $13.70 | 1,674,410 |
| 2024-05-20 | $14.05 | $14.24 | $14.00 | $14.03 | $14.03 | 1,390,010 |
| 2024-05-17 | $13.98 | $14.10 | $13.85 | $14.05 | $14.05 | 1,240,170 |
| 2024-05-16 | $13.96 | $14.19 | $13.83 | $13.98 | $13.98 | 1,216,750 |
| 2024-05-15 | $14.12 | $14.13 | $13.83 | $13.86 | $13.86 | 1,311,070 |
| 2024-05-14 | $14.05 | $14.29 | $13.98 | $14.12 | $14.12 | 1,097,820 |
| 2024-05-13 | $14.42 | $14.42 | $13.89 | $13.98 | $13.98 | 1,824,780 |
| 2024-05-10 | $14.99 | $14.99 | $14.36 | $14.43 | $14.43 | 1,739,760 |
| 2024-05-09 | $14.68 | $15.00 | $14.56 | $14.83 | $14.83 | 1,972,960 |
| 2024-05-08 | $14.44 | $14.98 | $14.36 | $14.72 | $14.72 | 2,485,280 |
| 2024-05-07 | $14.50 | $14.59 | $14.34 | $14.50 | $14.50 | 1,447,380 |
| 2024-05-06 | $14.73 | $14.73 | $14.33 | $14.37 | $14.37 | 1,644,640 |
| 2024-04-30 | $14.38 | $14.55 | $14.25 | $14.39 | $14.39 | 1,509,230 |
| 2024-04-29 | $13.86 | $14.50 | $13.75 | $14.36 | $14.36 | 2,307,250 |
| 2024-04-26 | $13.50 | $13.82 | $13.48 | $13.73 | $13.73 | 1,906,990 |
| 2024-04-25 | $13.25 | $13.66 | $13.14 | $13.61 | $13.61 | 1,265,400 |
| 2024-04-24 | $12.80 | $13.27 | $12.70 | $13.26 | $13.26 | 1,362,410 |
| 2024-04-23 | $12.65 | $12.97 | $12.23 | $12.88 | $12.88 | 2,119,620 |
| 2024-04-22 | $12.49 | $13.04 | $12.23 | $12.96 | $12.96 | 1,624,820 |
| 2024-04-19 | $12.59 | $12.85 | $12.46 | $12.55 | $12.55 | 973,610 |
| 2024-04-18 | $12.85 | $12.92 | $12.42 | $12.73 | $12.73 | 1,645,700 |
| 2024-04-17 | $12.01 | $13.00 | $12.01 | $12.84 | $12.84 | 2,355,180 |
| 2024-04-16 | $12.74 | $12.79 | $11.86 | $11.86 | $11.86 | 2,157,220 |
| 2024-04-15 | $13.50 | $13.98 | $12.62 | $12.88 | $12.88 | 2,562,550 |
| 2024-04-12 | $13.80 | $14.08 | $13.63 | $13.67 | $13.67 | 1,171,070 |
| 2024-04-11 | $13.85 | $14.08 | $13.74 | $13.88 | $13.88 | 1,449,350 |
| 2024-04-10 | $14.27 | $14.48 | $13.84 | $13.96 | $13.96 | 1,968,000 |
| 2024-04-09 | $13.50 | $14.50 | $13.48 | $14.34 | $14.34 | 3,314,470 |
| 2024-04-08 | $14.17 | $14.19 | $13.53 | $13.54 | $13.54 | 2,373,850 |
| 2024-04-03 | $14.14 | $14.42 | $14.03 | $14.27 | $14.27 | 2,064,100 |
| 2024-04-02 | $14.38 | $14.38 | $14.06 | $14.17 | $14.17 | 1,867,670 |
| 2024-04-01 | $14.14 | $14.40 | $13.91 | $14.33 | $14.33 | 2,854,570 |
| 2024-03-29 | $13.92 | $14.07 | $13.65 | $14.02 | $14.02 | 2,615,990 |
| 2024-03-28 | $13.50 | $14.20 | $13.41 | $13.93 | $13.93 | 4,712,530 |
| 2024-03-27 | $13.58 | $15.60 | $13.48 | $14.03 | $14.03 | 6,299,630 |
| 2024-03-26 | $13.65 | $13.81 | $13.38 | $13.59 | $13.59 | 1,458,060 |
| 2024-03-25 | $14.01 | $14.23 | $13.63 | $13.67 | $13.67 | 1,830,600 |
| 2024-03-22 | $14.63 | $14.65 | $13.96 | $14.17 | $14.17 | 2,045,000 |
| 2024-03-21 | $14.80 | $14.88 | $14.61 | $14.70 | $14.70 | 2,070,000 |
| 2024-03-20 | $14.22 | $14.99 | $14.10 | $14.87 | $14.87 | 3,244,640 |
| 2024-03-19 | $14.18 | $14.35 | $14.11 | $14.20 | $14.20 | 1,729,490 |
| 2024-03-18 | $13.93 | $14.24 | $13.70 | $14.21 | $14.21 | 2,220,860 |
| 2024-03-15 | $13.80 | $14.03 | $13.62 | $13.83 | $13.83 | 2,215,780 |
| 2024-03-14 | $13.82 | $14.14 | $13.71 | $13.96 | $13.96 | 2,190,490 |
| 2024-03-13 | $13.83 | $13.92 | $13.60 | $13.82 | $13.82 | 1,315,010 |
| 2024-03-12 | $13.68 | $13.99 | $13.60 | $13.80 | $13.80 | 2,027,620 |
| 2024-03-11 | $13.29 | $13.87 | $13.16 | $13.69 | $13.69 | 2,713,060 |
| 2024-03-08 | $13.04 | $13.15 | $12.87 | $13.14 | $13.14 | 1,176,550 |
| 2024-03-07 | $13.13 | $13.28 | $12.96 | $12.96 | $12.96 | 1,501,870 |
| 2024-03-06 | $12.93 | $13.28 | $12.88 | $13.10 | $13.10 | 1,376,120 |
| 2024-03-05 | $13.28 | $13.28 | $12.93 | $13.02 | $13.02 | 1,649,180 |
| 2024-03-04 | $13.27 | $13.53 | $13.03 | $13.30 | $13.30 | 2,065,810 |
| 2024-03-01 | $13.25 | $13.33 | $13.04 | $13.19 | $13.19 | 2,040,490 |
| 2024-02-29 | $12.75 | $13.26 | $12.66 | $13.23 | $13.23 | 2,924,400 |
| 2024-02-28 | $14.06 | $14.38 | $12.89 | $12.91 | $12.91 | 4,361,830 |
| 2024-02-27 | $13.90 | $14.19 | $13.75 | $14.06 | $14.06 | 1,683,700 |
| 2024-02-26 | $13.65 | $14.29 | $13.49 | $13.89 | $13.89 | 2,456,700 |
| 2024-02-23 | $13.15 | $13.74 | $13.00 | $13.61 | $13.61 | 2,350,980 |
| 2024-02-22 | $12.89 | $13.26 | $12.82 | $13.14 | $13.14 | 1,843,530 |
| 2024-02-21 | $12.65 | $13.31 | $12.52 | $13.00 | $13.00 | 2,609,020 |
| 2024-02-20 | $12.23 | $12.73 | $12.18 | $12.69 | $12.69 | 2,127,550 |
| 2024-02-19 | $12.03 | $12.66 | $12.00 | $12.45 | $12.45 | 3,796,150 |
| 2024-02-08 | $10.79 | $12.20 | $10.40 | $12.03 | $12.03 | 5,029,480 |
| 2024-02-07 | $11.13 | $11.38 | $10.42 | $10.60 | $10.60 | 4,263,160 |
| 2024-02-06 | $10.55 | $11.48 | $9.94 | $11.13 | $11.13 | 3,867,990 |
| 2024-02-05 | $12.06 | $12.16 | $10.42 | $10.80 | $10.80 | 4,115,480 |
| 2024-02-02 | $12.92 | $13.32 | $11.84 | $12.28 | $12.28 | 2,869,620 |
| 2024-02-01 | $13.21 | $13.33 | $12.71 | $12.99 | $12.99 | 2,166,960 |
| 2024-01-31 | $14.26 | $14.26 | $13.11 | $13.23 | $13.23 | 2,284,510 |
| 2024-01-30 | $14.74 | $14.79 | $14.22 | $14.24 | $14.24 | 1,650,240 |
| 2024-01-29 | $15.24 | $15.42 | $14.63 | $14.63 | $14.63 | 1,686,310 |
| 2024-01-26 | $15.55 | $15.70 | $15.04 | $15.24 | $15.24 | 2,030,020 |
| 2024-01-25 | $14.78 | $15.56 | $14.67 | $15.47 | $15.47 | 2,109,480 |
| 2024-01-24 | $14.67 | $14.86 | $14.08 | $14.68 | $14.68 | 1,789,280 |
| 2024-01-23 | $14.78 | $14.96 | $14.32 | $14.60 | $14.60 | 1,844,570 |
| 2024-01-22 | $15.75 | $15.87 | $14.69 | $14.79 | $14.79 | 1,869,290 |
| 2024-01-19 | $15.96 | $16.10 | $15.73 | $15.77 | $15.77 | 1,059,700 |
| 2024-01-18 | $16.37 | $16.39 | $15.53 | $15.95 | $15.95 | 2,132,770 |
| 2024-01-17 | $16.71 | $16.95 | $16.38 | $16.39 | $16.39 | 1,016,100 |
| 2024-01-16 | $16.84 | $16.98 | $16.60 | $16.78 | $16.78 | 1,079,690 |
| 2024-01-15 | $16.94 | $17.05 | $16.70 | $16.87 | $16.87 | 938,220 |
| 2024-01-12 | $17.15 | $17.29 | $16.93 | $16.95 | $16.95 | 912,240 |
| 2024-01-11 | $16.91 | $17.19 | $16.76 | $17.16 | $17.16 | 893,220 |
| 2024-01-10 | $16.94 | $17.16 | $16.64 | $16.86 | $16.86 | 964,500 |
| 2024-01-09 | $16.79 | $17.16 | $16.79 | $16.92 | $16.92 | 1,023,220 |
| 2024-01-08 | $17.15 | $17.21 | $16.78 | $16.78 | $16.78 | 1,198,060 |
| 2024-01-05 | $17.64 | $17.70 | $17.15 | $17.22 | $17.22 | 1,150,310 |
| 2024-01-04 | $17.69 | $17.71 | $17.52 | $17.68 | $17.68 | 642,800 |
| 2024-01-03 | $17.93 | $18.02 | $17.54 | $17.65 | $17.65 | 1,000,460 |
| 2024-01-02 | $17.74 | $17.92 | $17.56 | $17.79 | $17.79 | 1,306,160 |
| 2024-01-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-12-29 | $17.35 | $17.67 | $17.25 | $17.65 | $17.65 | 927,520 |
| 2023-12-28 | $17.20 | $17.41 | $16.81 | $17.29 | $17.29 | 1,188,110 |
| 2023-12-27 | $17.15 | $17.22 | $16.90 | $17.07 | $17.07 | 1,001,760 |
| 2023-12-26 | $17.55 | $17.55 | $16.98 | $17.11 | $17.11 | 945,640 |
| 2023-12-25 | $17.30 | $17.43 | $17.08 | $17.25 | $17.25 | 1,218,420 |
| 2023-12-22 | $17.74 | $17.74 | $17.26 | $17.31 | $17.31 | 1,358,650 |
| 2023-12-21 | $17.63 | $17.82 | $17.25 | $17.75 | $17.75 | 1,058,900 |
| 2023-12-20 | $17.87 | $17.96 | $17.68 | $17.68 | $17.68 | 751,030 |
| 2023-12-19 | $17.57 | $17.77 | $17.47 | $17.69 | $17.69 | 1,051,740 |
| 2023-12-18 | $17.73 | $17.97 | $17.45 | $17.54 | $17.54 | 1,380,780 |
| 2023-12-14 | $17.97 | $18.30 | $17.86 | $17.90 | $17.90 | 1,598,530 |
| 2023-12-13 | $17.86 | $18.14 | $17.71 | $17.87 | $17.87 | 1,206,510 |
| 2023-12-12 | $18.22 | $18.22 | $17.73 | $17.87 | $17.87 | 1,731,930 |
| 2023-12-11 | $18.47 | $18.50 | $18.01 | $18.23 | $18.23 | 2,087,300 |
| 2023-12-08 | $18.53 | $18.74 | $18.34 | $18.55 | $18.55 | 1,491,700 |
| 2023-12-07 | $18.58 | $18.93 | $18.40 | $18.53 | $18.53 | 1,291,070 |
| 2023-12-06 | $18.58 | $18.87 | $18.42 | $18.67 | $18.67 | 1,008,650 |
| 2023-12-05 | $18.85 | $18.97 | $18.61 | $18.61 | $18.61 | 1,190,980 |
| 2023-12-04 | $18.99 | $19.04 | $18.75 | $18.83 | $18.83 | 1,205,080 |
| 2023-12-01 | $18.89 | $19.13 | $18.87 | $19.02 | $19.02 | 1,432,740 |
| 2023-11-30 | $18.88 | $19.05 | $18.71 | $18.92 | $18.92 | 1,217,790 |
| 2023-11-29 | $18.99 | $19.22 | $18.86 | $18.89 | $18.89 | 1,358,450 |
| 2023-11-28 | $18.67 | $19.24 | $18.57 | $19.12 | $19.12 | 1,982,480 |
| 2023-11-27 | $19.17 | $19.17 | $18.47 | $18.68 | $18.68 | 2,360,490 |
| 2023-11-24 | $19.01 | $19.28 | $18.88 | $19.03 | $19.03 | 2,161,000 |
| 2023-11-23 | $18.88 | $19.18 | $18.85 | $19.01 | $19.01 | 1,240,700 |
| 2023-11-22 | $19.09 | $19.20 | $18.80 | $18.89 | $18.89 | 1,271,780 |
| 2023-11-21 | $19.20 | $19.53 | $19.03 | $19.12 | $19.12 | 1,845,720 |
| 2023-11-20 | $18.70 | $19.45 | $18.70 | $19.20 | $19.20 | 2,600,330 |
| 2023-11-17 | $18.29 | $18.92 | $18.07 | $18.88 | $18.88 | 1,791,060 |
| 2023-11-16 | $18.48 | $18.54 | $18.22 | $18.26 | $18.26 | 903,100 |
| 2023-11-15 | $18.79 | $18.85 | $18.38 | $18.46 | $18.46 | 1,333,060 |
| 2023-11-14 | $18.88 | $18.88 | $18.64 | $18.68 | $18.68 | 1,246,460 |
| 2023-11-13 | $18.60 | $18.78 | $18.44 | $18.61 | $18.61 | 1,410,450 |
| 2023-11-10 | $18.55 | $18.70 | $18.18 | $18.45 | $18.45 | 1,103,600 |
| 2023-11-09 | $18.76 | $18.94 | $18.33 | $18.53 | $18.53 | 1,274,640 |
| 2023-11-08 | $18.38 | $18.88 | $18.27 | $18.74 | $18.74 | 1,674,960 |
| 2023-11-07 | $18.48 | $18.49 | $18.26 | $18.38 | $18.38 | 932,780 |
| 2023-11-06 | $18.01 | $18.55 | $18.01 | $18.50 | $18.50 | 1,184,390 |
| 2023-11-03 | $17.95 | $18.14 | $17.88 | $17.98 | $17.98 | 979,460 |
| 2023-11-02 | $18.01 | $18.32 | $17.89 | $17.90 | $17.90 | 1,277,700 |
| 2023-11-01 | $17.97 | $18.15 | $17.78 | $18.07 | $18.07 | 1,586,870 |
| 2023-10-31 | $17.67 | $18.05 | $17.60 | $17.98 | $17.98 | 1,815,400 |
| 2023-10-30 | $17.27 | $17.88 | $17.20 | $17.80 | $17.80 | 3,023,800 |
| 2023-10-27 | $16.25 | $17.39 | $16.16 | $17.31 | $17.31 | 4,236,540 |
| 2023-10-26 | $16.60 | $16.60 | $15.96 | $16.36 | $16.36 | 3,591,100 |
| 2023-10-25 | $17.83 | $17.98 | $16.64 | $16.80 | $16.80 | 5,411,750 |
| 2023-10-24 | $17.84 | $18.12 | $17.55 | $18.03 | $18.03 | 1,401,890 |
| 2023-10-23 | $18.06 | $18.11 | $17.60 | $17.70 | $17.70 | 1,198,840 |
| 2023-10-20 | $18.31 | $18.65 | $18.07 | $18.12 | $18.12 | 904,600 |
| 2023-10-19 | $18.50 | $18.68 | $18.20 | $18.35 | $18.35 | 895,340 |
| 2023-10-18 | $19.12 | $19.18 | $18.49 | $18.53 | $18.53 | 1,068,760 |
| 2023-10-17 | $19.31 | $19.52 | $18.83 | $19.12 | $19.12 | 1,207,300 |
| 2023-10-16 | $19.44 | $19.68 | $19.13 | $19.19 | $19.19 | 886,580 |
| 2023-10-13 | $19.35 | $19.55 | $19.24 | $19.43 | $19.43 | 1,040,890 |
| 2023-10-12 | $19.35 | $19.65 | $19.16 | $19.34 | $19.34 | 1,249,160 |
| 2023-10-11 | $18.92 | $19.61 | $18.92 | $19.30 | $19.30 | 1,540,630 |
| 2023-10-10 | $19.27 | $19.29 | $18.85 | $18.92 | $18.92 | 1,151,650 |
| 2023-10-09 | $19.25 | $19.49 | $19.00 | $19.18 | $19.18 | 1,456,840 |
| 2023-09-28 | $19.44 | $19.49 | $19.23 | $19.30 | $19.30 | 885,810 |
| 2023-09-27 | $19.11 | $19.52 | $19.04 | $19.41 | $19.41 | 1,188,160 |
| 2023-09-26 | $19.38 | $19.38 | $19.05 | $19.08 | $19.08 | 825,240 |
| 2023-09-25 | $19.22 | $19.45 | $19.03 | $19.35 | $19.35 | 1,228,590 |
| 2023-09-22 | $19.03 | $19.33 | $18.80 | $19.24 | $19.24 | 1,249,920 |
| 2023-09-21 | $19.06 | $19.34 | $18.95 | $19.03 | $19.03 | 861,900 |
| 2023-09-20 | $19.29 | $19.48 | $19.13 | $19.22 | $19.22 | 1,075,250 |
| 2023-09-19 | $19.39 | $19.57 | $19.19 | $19.29 | $19.29 | 1,346,330 |
| 2023-09-18 | $19.32 | $19.53 | $19.22 | $19.39 | $19.39 | 1,172,000 |
| 2023-09-15 | $19.00 | $19.55 | $18.71 | $19.32 | $19.32 | 1,533,340 |
| 2023-09-14 | $18.87 | $19.10 | $18.77 | $18.95 | $18.95 | 1,070,790 |
| 2023-09-13 | $19.20 | $19.27 | $18.72 | $18.86 | $18.86 | 1,123,160 |
| 2023-09-12 | $18.88 | $19.38 | $18.75 | $19.21 | $19.21 | 1,663,580 |
| 2023-09-11 | $18.24 | $18.88 | $18.16 | $18.82 | $18.82 | 1,487,780 |
| 2023-09-08 | $18.19 | $18.40 | $18.13 | $18.24 | $18.24 | 821,420 |
| 2023-09-07 | $18.62 | $18.66 | $18.16 | $18.18 | $18.18 | 1,197,720 |
| 2023-09-06 | $18.64 | $18.77 | $18.50 | $18.63 | $18.63 | 1,019,800 |
| 2023-09-05 | $18.67 | $18.87 | $18.61 | $18.68 | $18.68 | 912,600 |
| 2023-09-04 | $18.83 | $18.98 | $18.58 | $18.68 | $18.68 | 1,130,320 |
| 2023-09-01 | $18.81 | $18.85 | $18.60 | $18.77 | $18.77 | 1,305,450 |
| 2023-08-31 | $18.74 | $18.84 | $18.50 | $18.76 | $18.76 | 1,149,610 |
| 2023-08-30 | $18.35 | $18.91 | $18.35 | $18.70 | $18.70 | 1,656,250 |
| 2023-08-29 | $17.55 | $18.42 | $17.55 | $18.40 | $18.40 | 1,992,970 |
| 2023-08-28 | $18.42 | $18.58 | $17.53 | $17.53 | $17.53 | 2,062,500 |
| 2023-08-25 | $17.73 | $18.01 | $17.49 | $17.55 | $17.55 | 1,355,080 |
| 2023-08-24 | $17.78 | $17.88 | $17.48 | $17.74 | $17.74 | 1,324,020 |
| 2023-08-23 | $17.99 | $18.04 | $17.71 | $17.73 | $17.73 | 1,337,240 |
| 2023-08-22 | $18.13 | $18.36 | $17.66 | $17.91 | $17.91 | 2,231,840 |
| 2023-08-21 | $18.95 | $18.95 | $17.81 | $17.99 | $17.99 | 4,580,170 |
| 2023-08-18 | $19.59 | $19.82 | $19.42 | $19.42 | $19.42 | 1,189,460 |
| 2023-08-17 | $19.51 | $19.75 | $19.22 | $19.66 | $19.66 | 1,283,090 |
| 2023-08-16 | $19.44 | $20.18 | $19.44 | $19.65 | $19.65 | 1,813,180 |
| 2023-08-15 | $19.56 | $19.80 | $19.36 | $19.57 | $19.57 | 1,123,660 |
| 2023-08-14 | $19.68 | $20.06 | $19.36 | $19.59 | $19.59 | 1,400,400 |
| 2023-08-11 | $19.84 | $20.20 | $19.73 | $19.77 | $19.77 | 1,921,000 |
| 2023-08-10 | $19.66 | $19.82 | $19.54 | $19.77 | $19.77 | 855,340 |
| 2023-08-09 | $19.34 | $19.88 | $19.24 | $19.70 | $19.70 | 1,966,860 |
| 2023-08-08 | $19.23 | $19.53 | $19.00 | $19.34 | $19.34 | 1,647,020 |
| 2023-08-07 | $19.94 | $19.94 | $19.41 | $19.44 | $19.44 | 1,847,200 |
| 2023-08-04 | $20.16 | $20.27 | $19.95 | $20.03 | $20.03 | 2,031,200 |
| 2023-08-03 | $19.82 | $20.55 | $19.68 | $20.31 | $20.31 | 2,572,480 |
| 2023-08-02 | $19.97 | $20.01 | $19.80 | $19.81 | $19.81 | 716,540 |
| 2023-08-01 | $19.95 | $20.17 | $19.88 | $19.95 | $19.95 | 1,022,180 |
| 2023-07-31 | $20.12 | $20.28 | $19.94 | $20.03 | $20.03 | 1,264,390 |
| 2023-07-28 | $19.81 | $20.10 | $19.72 | $20.09 | $20.09 | 1,173,930 |
| 2023-07-27 | $19.94 | $20.16 | $19.87 | $19.93 | $19.93 | 1,126,100 |
| 2023-07-26 | $19.99 | $20.21 | $19.93 | $19.96 | $19.96 | 1,406,280 |
| 2023-07-25 | $19.80 | $19.96 | $19.68 | $19.92 | $19.92 | 1,459,740 |
| 2023-07-24 | $19.56 | $19.84 | $19.47 | $19.71 | $19.71 | 1,125,300 |
| 2023-07-21 | $19.51 | $19.73 | $19.41 | $19.55 | $19.55 | 1,262,210 |
| 2023-07-20 | $19.66 | $19.76 | $19.49 | $19.50 | $19.50 | 1,357,460 |
| 2023-07-19 | $19.56 | $19.85 | $19.56 | $19.67 | $19.67 | 910,600 |
| 2023-07-18 | $19.47 | $19.78 | $19.46 | $19.63 | $19.63 | 1,085,270 |
| 2023-07-17 | $19.80 | $19.90 | $19.33 | $19.48 | $19.48 | 1,618,760 |
| 2023-07-14 | $19.92 | $20.04 | $19.81 | $19.83 | $19.83 | 1,015,370 |
| 2023-07-13 | $19.96 | $20.16 | $19.86 | $19.91 | $19.91 | 1,169,060 |
| 2023-07-12 | $20.30 | $20.33 | $19.85 | $19.87 | $19.87 | 687,200 |
| 2023-07-11 | $20.02 | $20.25 | $19.91 | $20.24 | $20.24 | 749,620 |
| 2023-07-10 | $20.01 | $20.18 | $19.90 | $20.02 | $20.02 | 820,300 |
| 2023-07-07 | $20.00 | $20.08 | $19.79 | $19.82 | $19.82 | 739,000 |
| 2023-07-06 | $20.26 | $20.26 | $19.94 | $19.99 | $19.99 | 716,380 |
| 2023-07-05 | $20.24 | $20.36 | $20.17 | $20.26 | $20.26 | 652,470 |
| 2023-07-04 | $20.27 | $20.36 | $20.10 | $20.25 | $20.25 | 747,760 |
| 2023-07-03 | $20.19 | $20.36 | $20.19 | $20.27 | $20.27 | 972,560 |
| 2023-06-30 | $19.97 | $20.38 | $19.78 | $20.17 | $20.17 | 1,103,590 |
| 2023-06-29 | $19.56 | $19.87 | $19.48 | $19.78 | $19.78 | 795,930 |
| 2023-06-28 | $19.69 | $19.86 | $19.39 | $19.56 | $19.56 | 675,870 |
| 2023-06-27 | $19.32 | $19.82 | $19.32 | $19.69 | $19.69 | 786,060 |
| 2023-06-26 | $19.69 | $19.69 | $19.18 | $19.31 | $19.31 | 798,020 |
| 2023-06-21 | $20.04 | $20.04 | $19.50 | $19.53 | $19.53 | 918,710 |
| 2023-06-20 | $20.11 | $20.23 | $19.87 | $19.94 | $19.94 | 894,440 |
| 2023-06-19 | $20.30 | $20.31 | $20.11 | $20.13 | $20.13 | 814,000 |
| 2023-06-16 | $20.09 | $20.35 | $20.09 | $20.30 | $20.30 | 948,270 |
| 2023-06-15 | $20.15 | $20.20 | $19.89 | $20.19 | $20.19 | 966,310 |
| 2023-06-14 | $20.08 | $20.21 | $19.94 | $20.13 | $20.13 | 614,370 |
| 2023-06-13 | $20.34 | $20.38 | $20.09 | $20.13 | $20.13 | 758,600 |
| 2023-06-12 | $20.29 | $20.41 | $19.79 | $20.38 | $20.38 | 1,490,760 |
| 2023-06-09 | $20.08 | $20.40 | $20.04 | $20.21 | $20.21 | 1,569,670 |
| 2023-06-08 | $20.23 | $20.37 | $19.90 | $20.14 | $20.14 | 1,182,640 |
| 2023-06-07 | $20.61 | $20.65 | $20.20 | $20.24 | $20.24 | 948,940 |
| 2023-06-06 | $21.10 | $21.11 | $20.46 | $20.53 | $20.53 | 1,049,000 |
| 2023-06-05 | $21.17 | $21.19 | $20.91 | $21.05 | $21.05 | 929,780 |
| 2023-06-02 | $21.09 | $21.28 | $20.96 | $21.10 | $21.10 | 984,830 |
| 2023-06-01 | $21.09 | $21.49 | $21.01 | $21.08 | $21.08 | 1,089,140 |
| 2023-05-31 | $21.17 | $21.53 | $21.17 | $21.23 | $21.23 | 982,100 |
| 2023-05-30 | $21.33 | $21.55 | $21.09 | $21.23 | $21.23 | 769,630 |
| 2023-05-29 | $21.86 | $21.86 | $21.15 | $21.38 | $21.38 | 933,740 |
| 2023-05-26 | $21.37 | $21.52 | $21.11 | $21.42 | $21.42 | 657,570 |
| 2023-05-25 | $21.39 | $21.39 | $20.90 | $21.23 | $21.23 | 776,730 |
| 2023-05-24 | $21.10 | $21.53 | $21.10 | $21.39 | $21.39 | 797,660 |
| 2023-05-23 | $21.52 | $21.54 | $21.20 | $21.26 | $21.26 | 788,370 |
| 2023-05-22 | $21.35 | $21.60 | $21.28 | $21.52 | $21.32 | 824,530 |
| 2023-05-19 | $21.14 | $21.39 | $21.10 | $21.35 | $21.15 | 838,140 |
| 2023-05-18 | $21.24 | $21.44 | $21.00 | $21.14 | $20.94 | 775,300 |
| 2023-05-17 | $20.96 | $21.17 | $20.71 | $21.14 | $20.94 | 720,540 |
| 2023-05-16 | $20.87 | $21.05 | $20.76 | $20.88 | $20.69 | 875,580 |
| 2023-05-15 | $20.55 | $21.00 | $20.46 | $20.93 | $20.73 | 839,840 |
| 2023-05-12 | $20.87 | $20.98 | $20.64 | $20.66 | $20.47 | 608,730 |
| 2023-05-11 | $20.88 | $21.08 | $20.70 | $20.87 | $20.68 | 720,840 |
| 2023-05-10 | $20.80 | $20.88 | $20.58 | $20.78 | $20.59 | 882,520 |
| 2023-05-09 | $21.24 | $21.24 | $20.86 | $20.86 | $20.67 | 1,007,080 |
| 2023-05-08 | $21.47 | $21.62 | $21.02 | $21.24 | $21.04 | 1,185,320 |
| 2023-05-05 | $21.80 | $21.96 | $21.31 | $21.42 | $21.42 | 919,460 |
| 2023-05-04 | $21.85 | $22.10 | $21.38 | $21.86 | $21.86 | 1,858,940 |
| 2023-05-03 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2023-05-02 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2023-04-28 | $21.34 | $21.87 | $21.19 | $21.73 | $21.73 | 1,303,450 |
| 2023-04-27 | $21.07 | $21.49 | $20.96 | $21.34 | $21.34 | 1,164,210 |
| 2023-04-26 | $20.70 | $21.32 | $20.70 | $21.07 | $21.07 | 1,457,720 |
| 2023-04-25 | $21.56 | $21.67 | $20.40 | $20.67 | $20.67 | 2,152,040 |
| 2023-04-24 | $22.81 | $22.81 | $21.30 | $21.55 | $21.55 | 3,108,570 |
| 2023-04-21 | $23.30 | $23.47 | $22.68 | $22.69 | $22.69 | 1,889,680 |
| 2023-04-20 | $23.80 | $23.89 | $23.20 | $23.30 | $23.30 | 1,724,460 |
| 2023-04-19 | $23.94 | $24.07 | $23.69 | $23.93 | $23.93 | 1,385,860 |
| 2023-04-18 | $24.18 | $24.28 | $23.72 | $23.93 | $23.93 | 1,506,060 |
| 2023-04-17 | $24.49 | $24.59 | $23.98 | $24.19 | $24.19 | 2,250,800 |
| 2023-04-14 | $24.60 | $25.08 | $24.31 | $24.59 | $24.59 | 2,819,880 |
| 2023-04-13 | $23.77 | $24.91 | $23.50 | $24.70 | $24.70 | 4,182,130 |
| 2023-04-12 | $23.95 | $24.13 | $23.70 | $23.80 | $23.80 | 1,331,480 |
| 2023-04-11 | $24.20 | $24.27 | $23.48 | $23.87 | $23.87 | 2,216,690 |
| 2023-04-10 | $24.18 | $24.48 | $23.72 | $24.18 | $24.18 | 2,631,590 |
| 2023-04-07 | $23.70 | $24.31 | $23.49 | $24.20 | $24.20 | 2,781,600 |
| 2023-04-06 | $22.95 | $23.85 | $22.95 | $23.79 | $23.79 | 2,345,480 |
| 2023-04-05 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-04-04 | $23.32 | $23.45 | $22.80 | $22.96 | $22.96 | 1,469,530 |
| 2023-04-03 | $23.28 | $23.73 | $23.16 | $23.32 | $23.32 | 1,843,900 |
| 2023-03-31 | $23.58 | $24.15 | $23.35 | $23.41 | $23.41 | 1,420,460 |
| 2023-03-30 | $23.50 | $23.92 | $23.23 | $23.58 | $23.58 | 1,447,720 |
| 2023-03-29 | $23.93 | $23.99 | $23.25 | $23.53 | $23.53 | 2,380,100 |
| 2023-03-28 | $23.78 | $24.57 | $23.57 | $24.00 | $24.00 | 3,653,030 |
| 2023-03-27 | $23.04 | $23.95 | $22.71 | $23.79 | $23.79 | 2,465,980 |
| 2023-03-24 | $23.31 | $23.65 | $22.81 | $23.03 | $23.03 | 1,717,110 |
| 2023-03-23 | $23.02 | $23.24 | $22.86 | $23.12 | $23.12 | 1,360,150 |
| 2023-03-22 | $22.45 | $23.94 | $22.39 | $23.19 | $23.19 | 3,086,210 |
| 2023-03-21 | $22.07 | $22.29 | $21.84 | $22.25 | $22.25 | 1,049,390 |
| 2023-03-20 | $22.57 | $22.57 | $21.62 | $21.91 | $21.91 | 1,732,160 |
| 2023-03-17 | $23.28 | $23.28 | $22.42 | $22.43 | $22.43 | 1,560,710 |
| 2023-03-16 | $22.80 | $23.34 | $22.60 | $22.88 | $22.88 | 1,381,940 |
| 2023-03-15 | $22.20 | $23.49 | $22.20 | $23.09 | $23.09 | 2,247,780 |
| 2023-03-14 | $22.81 | $22.89 | $21.81 | $22.30 | $22.30 | 2,181,480 |
| 2023-03-13 | $23.49 | $23.78 | $22.39 | $22.81 | $22.81 | 2,914,410 |
| 2023-03-10 | $23.30 | $24.03 | $22.78 | $23.62 | $23.62 | 2,740,530 |
| 2023-03-09 | $22.42 | $23.45 | $22.36 | $23.29 | $23.29 | 1,791,450 |
| 2023-03-08 | $22.30 | $22.59 | $22.20 | $22.36 | $22.36 | 911,680 |
| 2023-03-07 | $23.10 | $23.14 | $22.30 | $22.30 | $22.30 | 950,140 |
| 2023-03-06 | $23.20 | $23.35 | $22.91 | $22.97 | $22.97 | 1,027,480 |
| 2023-03-03 | $23.40 | $23.56 | $23.03 | $23.21 | $23.21 | 954,140 |
| 2023-03-02 | $23.42 | $23.60 | $23.23 | $23.41 | $23.41 | 996,080 |
| 2023-03-01 | $23.20 | $23.62 | $23.12 | $23.46 | $23.46 | 1,261,100 |
| 2023-02-28 | $22.76 | $23.52 | $22.74 | $23.40 | $23.40 | 1,168,330 |
| 2023-02-27 | $23.00 | $23.10 | $22.61 | $22.76 | $22.76 | 1,163,760 |
| 2023-02-24 | $23.08 | $23.20 | $22.92 | $22.99 | $22.99 | 630,500 |
| 2023-02-23 | $23.32 | $23.65 | $22.97 | $23.06 | $23.06 | 1,062,460 |
| 2023-02-22 | $23.18 | $23.43 | $23.11 | $23.40 | $23.40 | 768,010 |
| 2023-02-21 | $23.19 | $23.65 | $23.02 | $23.33 | $23.33 | 803,360 |
| 2023-02-20 | $22.93 | $23.40 | $22.65 | $23.24 | $23.24 | 1,224,340 |
| 2023-02-17 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1,459,170 |
| 2023-02-16 | $23.36 | $23.79 | $22.85 | $23.00 | $23.00 | 1,805,460 |
| 2023-02-15 | $23.34 | $23.56 | $23.19 | $23.53 | $23.53 | 1,076,870 |
| 2023-02-14 | $23.39 | $23.58 | $23.20 | $23.37 | $23.37 | 880,300 |
| 2023-02-13 | $23.43 | $23.62 | $23.19 | $23.37 | $23.37 | 1,221,640 |
| 2023-02-10 | $23.30 | $23.52 | $23.24 | $23.46 | $23.46 | 1,072,660 |
| 2023-02-09 | $23.35 | $23.37 | $22.95 | $23.24 | $23.24 | 1,675,460 |
| 2023-02-08 | $22.60 | $23.40 | $22.49 | $23.18 | $23.18 | 2,534,800 |
| 2023-02-07 | $22.75 | $23.08 | $22.42 | $22.53 | $22.53 | 1,209,440 |
| 2023-02-06 | $22.70 | $22.92 | $22.60 | $22.78 | $22.78 | 1,033,180 |
| 2023-02-03 | $23.04 | $23.19 | $22.45 | $22.78 | $22.78 | 1,305,650 |
| 2023-02-02 | $22.99 | $23.18 | $22.65 | $22.91 | $22.91 | 1,382,030 |
| 2023-02-01 | $22.38 | $22.82 | $22.20 | $22.81 | $22.81 | 1,343,750 |
| 2023-01-31 | $22.56 | $22.79 | $22.19 | $22.39 | $22.39 | 1,057,480 |
| 2023-01-30 | $22.63 | $22.85 | $22.35 | $22.51 | $22.51 | 1,013,100 |
| 2023-01-20 | $22.77 | $22.77 | $22.28 | $22.42 | $22.42 | 903,140 |
| 2023-01-19 | $22.18 | $22.47 | $22.00 | $22.38 | $22.38 | 1,072,060 |
| 2023-01-18 | $22.23 | $22.43 | $21.93 | $22.25 | $22.25 | 942,080 |
| 2023-01-17 | $22.13 | $22.48 | $22.00 | $22.11 | $22.11 | 977,760 |
| 2023-01-16 | $21.78 | $22.50 | $21.72 | $22.31 | $22.31 | 1,475,900 |
| 2023-01-13 | $21.57 | $21.85 | $21.46 | $21.81 | $21.81 | 762,820 |
| 2023-01-12 | $21.61 | $21.95 | $21.41 | $21.63 | $21.63 | 734,270 |
| 2023-01-11 | $21.52 | $21.97 | $21.39 | $21.65 | $21.65 | 894,850 |
| 2023-01-10 | $21.63 | $21.76 | $21.10 | $21.65 | $21.65 | 1,001,460 |
| 2023-01-09 | $21.29 | $21.55 | $21.22 | $21.43 | $21.43 | 873,780 |
| 2023-01-06 | $21.65 | $21.65 | $21.34 | $21.36 | $21.36 | 805,840 |
| 2023-01-05 | $21.76 | $21.80 | $21.33 | $21.65 | $21.65 | 1,219,480 |
| 2023-01-04 | $21.27 | $21.74 | $21.18 | $21.50 | $21.50 | 1,117,400 |
| 2023-01-03 | $20.81 | $21.35 | $20.81 | $21.35 | $21.35 | 937,780 |
| 2023-01-02 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2022-12-30 | $21.06 | $21.12 | $20.78 | $20.79 | $20.79 | 712,460 |
| 2022-12-29 | $20.49 | $21.07 | $20.39 | $20.97 | $20.97 | 1,071,500 |
| 2022-12-28 | $20.60 | $20.80 | $20.40 | $20.59 | $20.59 | 826,290 |
| 2022-12-27 | $21.09 | $21.09 | $20.28 | $20.67 | $20.67 | 1,224,090 |
| 2022-12-26 | $20.95 | $21.18 | $20.74 | $21.01 | $21.01 | 1,118,700 |
| 2022-12-23 | $20.52 | $20.90 | $20.37 | $20.77 | $20.77 | 1,039,400 |
| 2022-12-22 | $21.13 | $21.26 | $20.42 | $20.55 | $20.55 | 981,710 |
| 2022-12-21 | $21.40 | $21.89 | $20.82 | $20.98 | $20.98 | 1,272,520 |
| 2022-12-20 | $21.60 | $21.75 | $21.11 | $21.51 | $21.51 | 1,125,900 |
| 2022-12-19 | $22.47 | $22.60 | $21.40 | $21.60 | $21.60 | 1,504,860 |
| 2022-12-16 | $22.32 | $22.77 | $22.31 | $22.49 | $22.49 | 1,094,700 |
| 2022-12-15 | $22.96 | $23.14 | $22.36 | $22.54 | $22.54 | 1,115,570 |
| 2022-12-14 | $23.42 | $23.78 | $22.70 | $22.76 | $22.76 | 1,944,440 |
| 2022-12-13 | $23.77 | $24.05 | $23.12 | $23.77 | $23.77 | 2,004,360 |
| 2022-12-12 | $23.38 | $24.06 | $23.29 | $23.98 | $23.98 | 3,151,700 |
| 2022-12-09 | $22.31 | $23.88 | $22.25 | $23.28 | $23.28 | 3,646,520 |
| 2022-12-08 | $22.35 | $22.64 | $22.11 | $22.48 | $22.48 | 1,883,500 |
| 2022-12-07 | $21.98 | $22.35 | $21.54 | $22.33 | $22.33 | 1,714,860 |
| 2022-12-06 | $22.45 | $22.45 | $21.90 | $21.95 | $21.95 | 1,969,480 |
| 2022-12-05 | $22.86 | $23.10 | $22.24 | $22.37 | $22.37 | 2,353,830 |
| 2022-12-01 | $23.10 | $23.21 | $22.51 | $22.71 | $22.71 | 1,421,120 |
| 2022-11-30 | $23.08 | $23.44 | $22.68 | $22.98 | $22.98 | 1,668,020 |
| 2022-11-29 | $22.27 | $23.29 | $22.21 | $22.99 | $22.99 | 2,227,050 |
| 2022-11-28 | $22.67 | $23.11 | $22.00 | $22.25 | $22.25 | 1,993,660 |
| 2022-11-25 | $23.18 | $23.47 | $22.44 | $22.82 | $22.82 | 1,376,660 |
| 2022-11-24 | $22.71 | $23.47 | $22.71 | $23.41 | $23.41 | 2,440,190 |
| 2022-11-23 | $23.40 | $23.72 | $22.33 | $22.78 | $22.78 | 3,439,270 |
| 2022-11-22 | $25.11 | $25.30 | $23.67 | $23.85 | $23.85 | 3,439,710 |
| 2022-11-21 | $24.37 | $25.32 | $23.90 | $25.32 | $25.32 | 3,503,370 |
| 2022-11-18 | $24.06 | $24.79 | $24.06 | $24.40 | $24.40 | 2,715,080 |
| 2022-11-17 | $23.75 | $24.40 | $23.62 | $24.06 | $24.06 | 2,140,700 |
| 2022-11-16 | $23.94 | $24.10 | $23.60 | $23.76 | $23.76 | 1,323,330 |
| 2022-11-15 | $23.70 | $24.03 | $23.55 | $24.00 | $24.00 | 2,183,470 |
| 2022-11-14 | $23.00 | $23.96 | $22.70 | $23.70 | $23.70 | 2,833,410 |
| 2022-11-11 | $23.90 | $24.31 | $22.79 | $23.02 | $23.02 | 3,980,500 |
| 2022-11-10 | $23.64 | $24.45 | $23.20 | $23.33 | $23.33 | 3,197,790 |
| 2022-11-09 | $23.53 | $24.10 | $23.33 | $23.81 | $23.81 | 2,403,300 |
| 2022-11-08 | $23.20 | $23.72 | $22.53 | $23.64 | $23.64 | 3,057,830 |
| 2022-11-07 | $22.95 | $23.55 | $22.74 | $23.35 | $23.35 | 3,011,840 |
| 2022-11-04 | $22.88 | $23.25 | $22.67 | $22.95 | $22.95 | 1,940,800 |
| 2022-11-03 | $22.80 | $23.19 | $22.51 | $22.88 | $22.88 | 1,993,290 |
| 2022-11-02 | $22.60 | $23.48 | $22.60 | $22.95 | $22.95 | 3,326,710 |
| 2022-11-01 | $23.12 | $23.40 | $22.36 | $22.88 | $22.88 | 3,229,480 |
| 2022-10-31 | $21.70 | $23.30 | $21.66 | $23.00 | $23.00 | 3,897,550 |
| 2022-10-28 | $22.40 | $22.92 | $21.76 | $21.88 | $21.88 | 2,034,270 |
| 2022-10-27 | $22.61 | $22.84 | $22.23 | $22.56 | $22.56 | 1,745,470 |
| 2022-10-26 | $21.38 | $22.83 | $21.38 | $22.50 | $22.50 | 2,038,980 |
| 2022-10-25 | $21.91 | $22.26 | $21.17 | $21.54 | $21.54 | 1,757,440 |
| 2022-10-24 | $22.68 | $22.86 | $21.81 | $22.04 | $22.04 | 2,198,820 |
| 2022-10-21 | $22.62 | $23.28 | $22.42 | $22.65 | $22.65 | 2,329,240 |
| 2022-10-20 | $22.33 | $23.53 | $21.98 | $22.92 | $22.92 | 4,476,790 |
| 2022-10-19 | $22.49 | $22.63 | $21.98 | $22.20 | $22.20 | 2,291,480 |
| 2022-10-18 | $22.34 | $22.75 | $21.91 | $22.62 | $22.62 | 2,489,520 |
| 2022-10-17 | $21.96 | $22.68 | $21.90 | $22.40 | $22.40 | 3,363,220 |
| 2022-10-14 | $20.93 | $22.99 | $20.60 | $22.18 | $22.18 | 5,162,290 |
| 2022-10-13 | $20.01 | $20.73 | $19.99 | $20.54 | $20.54 | 1,540,990 |
| 2022-10-12 | $19.96 | $20.05 | $19.40 | $20.03 | $20.03 | 1,073,350 |
| 2022-10-11 | $20.68 | $20.68 | $19.72 | $20.00 | $20.00 | 1,291,860 |
| 2022-10-10 | $20.11 | $20.81 | $20.05 | $20.30 | $20.30 | 1,822,980 |
| 2022-09-30 | $19.70 | $20.50 | $19.70 | $20.14 | $20.14 | 1,634,520 |
| 2022-09-29 | $19.67 | $20.23 | $19.45 | $19.90 | $19.90 | 1,808,390 |
| 2022-09-28 | $19.18 | $19.87 | $19.18 | $19.48 | $19.48 | 1,238,950 |
| 2022-09-27 | $18.62 | $19.38 | $18.61 | $19.36 | $19.36 | 975,680 |
| 2022-09-26 | $18.62 | $19.00 | $18.60 | $18.71 | $18.71 | 747,210 |
| 2022-09-23 | $19.34 | $19.38 | $18.75 | $18.90 | $18.90 | 930,460 |
| 2022-09-22 | $19.59 | $19.69 | $19.17 | $19.25 | $19.25 | 937,830 |
| 2022-09-21 | $19.81 | $19.82 | $19.41 | $19.66 | $19.66 | 953,020 |
| 2022-09-20 | $19.87 | $20.07 | $19.82 | $20.02 | $20.02 | 718,080 |
| 2022-09-19 | $20.31 | $20.31 | $19.55 | $19.96 | $19.96 | 1,070,920 |
| 2022-09-16 | $20.40 | $20.40 | $19.68 | $19.72 | $19.72 | 1,393,040 |
| 2022-09-15 | $20.99 | $21.15 | $20.10 | $20.40 | $20.40 | 1,368,600 |
| 2022-09-14 | $20.90 | $21.05 | $20.59 | $20.97 | $20.97 | 1,007,470 |
| 2022-09-13 | $21.31 | $21.59 | $21.08 | $21.25 | $21.25 | 1,124,430 |
| 2022-09-12 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-09-09 | $20.95 | $21.40 | $20.84 | $21.38 | $21.38 | 1,487,210 |
| 2022-09-08 | $20.81 | $21.26 | $20.70 | $21.02 | $21.02 | 1,393,410 |
| 2022-09-07 | $20.80 | $20.86 | $20.60 | $20.78 | $20.78 | 775,700 |
| 2022-09-06 | $20.78 | $20.93 | $20.54 | $20.78 | $20.78 | 890,060 |
| 2022-09-05 | $21.05 | $21.33 | $20.67 | $20.77 | $20.77 | 990,480 |
| 2022-09-02 | $21.03 | $21.27 | $20.79 | $21.00 | $21.00 | 877,100 |
| 2022-09-01 | $20.66 | $21.27 | $20.65 | $21.00 | $21.00 | 1,379,500 |
| 2022-08-31 | $20.63 | $21.09 | $20.50 | $20.78 | $20.78 | 1,084,520 |
| 2022-08-30 | $20.40 | $20.97 | $20.38 | $20.86 | $20.86 | 1,056,750 |
| 2022-08-29 | $20.46 | $20.59 | $20.10 | $20.48 | $20.48 | 906,000 |
| 2022-08-26 | $20.90 | $21.12 | $20.50 | $20.65 | $20.65 | 1,112,070 |
| 2022-08-25 | $20.93 | $21.18 | $20.41 | $20.72 | $20.72 | 1,595,960 |
| 2022-08-24 | $21.56 | $21.80 | $20.80 | $20.92 | $20.92 | 1,911,340 |
| 2022-08-23 | $21.77 | $22.45 | $21.38 | $21.55 | $21.55 | 1,977,700 |
| 2022-08-22 | $20.75 | $22.65 | $20.68 | $21.87 | $21.87 | 4,514,030 |
| 2022-08-19 | $21.02 | $21.09 | $20.63 | $20.65 | $20.65 | 928,160 |
| 2022-08-18 | $21.13 | $21.13 | $20.67 | $20.89 | $20.89 | 1,088,010 |
| 2022-08-17 | $21.45 | $21.55 | $21.05 | $21.14 | $21.14 | 1,045,880 |
| 2022-08-16 | $21.27 | $21.44 | $21.12 | $21.15 | $21.15 | 727,260 |
| 2022-08-15 | $21.36 | $21.47 | $21.01 | $21.25 | $21.25 | 822,060 |
| 2022-08-12 | $21.50 | $21.50 | $21.23 | $21.36 | $21.36 | 705,620 |
| 2022-08-11 | $21.08 | $21.50 | $21.08 | $21.43 | $21.43 | 980,330 |
| 2022-08-10 | $21.21 | $21.34 | $20.90 | $21.08 | $21.08 | 748,320 |
| 2022-08-09 | $21.55 | $21.55 | $21.03 | $21.29 | $21.29 | 938,360 |
| 2022-08-08 | $21.20 | $21.61 | $21.13 | $21.40 | $21.40 | 916,980 |
| 2022-08-05 | $20.87 | $21.30 | $20.81 | $21.22 | $21.22 | 933,460 |
| 2022-08-04 | $20.51 | $20.97 | $20.48 | $20.88 | $20.88 | 1,062,880 |
| 2022-08-03 | $20.66 | $21.04 | $20.29 | $20.31 | $20.31 | 1,141,500 |
| 2022-08-02 | $22.10 | $22.10 | $20.30 | $20.59 | $20.59 | 2,437,400 |
| 2022-08-01 | $21.86 | $21.99 | $21.40 | $21.94 | $21.94 | 1,036,660 |
| 2022-07-29 | $22.70 | $22.70 | $21.76 | $21.90 | $21.90 | 1,590,120 |
| 2022-07-28 | $22.64 | $22.85 | $22.42 | $22.50 | $22.50 | 2,111,850 |
| 2022-07-27 | $22.24 | $23.39 | $22.06 | $22.74 | $22.74 | 3,004,700 |
| 2022-07-26 | $22.50 | $22.78 | $21.81 | $22.32 | $22.32 | 3,102,950 |
| 2022-07-25 | $22.10 | $22.99 | $21.61 | $22.84 | $22.84 | 4,650,980 |
| 2022-07-22 | $21.57 | $21.74 | $21.08 | $21.37 | $21.37 | 1,027,880 |
| 2022-07-21 | $21.98 | $22.10 | $21.59 | $21.62 | $21.62 | 961,330 |
| 2022-07-20 | $21.71 | $21.96 | $21.55 | $21.90 | $21.90 | 968,630 |
| 2022-07-19 | $21.49 | $21.80 | $21.32 | $21.63 | $21.63 | 1,055,320 |
| 2022-07-18 | $21.00 | $21.52 | $21.00 | $21.48 | $21.48 | 997,780 |
| 2022-07-15 | $21.78 | $21.78 | $21.06 | $21.09 | $21.09 | 1,248,540 |
| 2022-07-14 | $21.68 | $22.03 | $21.50 | $21.72 | $21.72 | 1,197,730 |
| 2022-07-13 | $21.49 | $21.77 | $21.36 | $21.52 | $21.52 | 980,860 |
| 2022-07-12 | $22.83 | $22.83 | $21.50 | $21.51 | $21.51 | 2,164,040 |
| 2022-07-11 | $22.50 | $23.10 | $22.40 | $22.83 | $22.83 | 1,456,430 |
| 2022-07-08 | $22.48 | $23.07 | $22.48 | $22.71 | $22.71 | 1,749,480 |
| 2022-07-07 | $22.94 | $23.10 | $22.28 | $22.45 | $22.45 | 2,028,030 |
| 2022-07-06 | $23.24 | $23.50 | $22.74 | $22.90 | $22.90 | 2,043,500 |
| 2022-07-05 | $23.86 | $23.90 | $23.05 | $23.27 | $23.27 | 3,105,420 |
| 2022-07-04 | $23.56 | $24.50 | $23.10 | $24.17 | $24.17 | 4,530,890 |
| 2022-07-01 | $22.68 | $23.76 | $22.62 | $23.12 | $23.12 | 3,217,040 |
| 2022-06-30 | $22.35 | $23.00 | $22.27 | $22.68 | $22.68 | 1,929,860 |
| 2022-06-29 | $22.68 | $23.01 | $22.24 | $22.32 | $22.32 | 1,929,770 |
| 2022-06-28 | $22.44 | $22.77 | $22.15 | $22.57 | $22.57 | 1,456,070 |
| 2022-06-27 | $22.80 | $23.15 | $22.33 | $22.44 | $22.44 | 1,855,960 |
| 2022-06-24 | $22.29 | $22.55 | $22.05 | $22.41 | $22.41 | 1,881,450 |
| 2022-06-23 | $21.93 | $22.30 | $21.86 | $22.29 | $22.29 | 1,671,470 |
| 2022-06-22 | $22.22 | $22.46 | $21.90 | $21.92 | $21.92 | 1,267,740 |
| 2022-06-21 | $22.70 | $22.70 | $21.99 | $22.22 | $22.22 | 1,726,920 |
| 2022-06-20 | $21.96 | $22.58 | $21.82 | $22.36 | $22.36 | 2,122,540 |
| 2022-06-17 | $21.69 | $21.94 | $21.29 | $21.86 | $21.86 | 1,562,580 |
| 2022-06-16 | $21.45 | $21.96 | $21.35 | $21.72 | $21.72 | 1,639,370 |
| 2022-06-15 | $21.41 | $21.78 | $21.23 | $21.50 | $21.50 | 1,667,140 |
| 2022-06-14 | $21.59 | $21.59 | $20.72 | $21.41 | $21.41 | 1,335,400 |
| 2022-06-13 | $21.34 | $21.68 | $21.22 | $21.60 | $21.60 | 1,346,680 |
| 2022-06-10 | $20.66 | $22.05 | $20.59 | $21.48 | $21.48 | 2,088,260 |
| 2022-06-09 | $21.41 | $21.57 | $20.76 | $20.89 | $20.89 | 1,575,540 |
| 2022-06-08 | $21.84 | $21.94 | $21.21 | $21.67 | $21.67 | 1,743,360 |
| 2022-06-07 | $21.78 | $22.12 | $21.55 | $22.09 | $22.09 | 2,003,210 |
| 2022-06-06 | $21.68 | $21.84 | $21.39 | $21.78 | $21.78 | 1,553,190 |
| 2022-06-02 | $21.53 | $21.53 | $21.09 | $21.38 | $21.38 | 1,336,340 |
| 2022-06-01 | $21.51 | $21.98 | $21.15 | $21.54 | $21.54 | 2,003,950 |
| 2022-05-31 | $21.00 | $21.15 | $20.46 | $21.13 | $21.13 | 1,121,690 |
| 2022-05-30 | $20.60 | $20.89 | $20.46 | $20.79 | $20.79 | 953,800 |
| 2022-05-27 | $21.09 | $21.23 | $20.61 | $20.70 | $20.70 | 1,088,500 |
| 2022-05-26 | $21.25 | $21.31 | $20.49 | $20.95 | $20.95 | 1,218,280 |
| 2022-05-25 | $20.70 | $21.08 | $20.51 | $20.98 | $20.98 | 951,000 |
| 2022-05-24 | $22.08 | $22.08 | $20.59 | $20.73 | $20.73 | 1,855,980 |
| 2022-05-23 | $22.27 | $22.44 | $21.90 | $22.18 | $21.93 | 1,301,440 |
| 2022-05-20 | $21.62 | $22.04 | $21.53 | $21.91 | $21.66 | 1,594,810 |
| 2022-05-19 | $21.14 | $21.50 | $21.12 | $21.45 | $21.20 | 946,910 |
| 2022-05-18 | $21.38 | $21.69 | $21.21 | $21.55 | $21.30 | 1,304,010 |
| 2022-05-17 | $21.82 | $21.95 | $21.10 | $21.35 | $21.11 | 2,066,080 |
| 2022-05-16 | $23.00 | $23.03 | $21.70 | $21.96 | $21.71 | 3,238,000 |
| 2022-05-13 | $22.28 | $24.93 | $22.28 | $23.05 | $22.79 | 4,741,780 |
| 2022-05-12 | $20.98 | $21.82 | $20.89 | $21.68 | $21.43 | 1,939,740 |
| 2022-05-11 | $21.46 | $21.95 | $21.18 | $21.18 | $20.94 | 2,222,820 |
| 2022-05-10 | $21.10 | $21.56 | $20.93 | $21.45 | $21.20 | 2,122,840 |
| 2022-05-09 | $21.04 | $21.84 | $20.72 | $21.50 | $21.25 | 2,762,580 |
| 2022-05-06 | $20.10 | $20.95 | $20.06 | $20.88 | $20.64 | 2,154,620 |
| 2022-05-05 | $19.71 | $20.92 | $19.59 | $20.59 | $20.35 | 2,307,540 |
| 2022-05-04 | $19.84 | $19.84 | $19.84 | $19.84 | $19.61 | 0 |
| 2022-05-03 | $19.84 | $19.84 | $19.84 | $19.84 | $19.61 | 0 |
| 2022-04-29 | $18.98 | $19.98 | $18.98 | $19.84 | $19.61 | 1,830,340 |
| 2022-04-28 | $19.79 | $19.90 | $19.00 | $19.25 | $19.03 | 1,801,820 |
| 2022-04-27 | $19.45 | $20.17 | $19.03 | $20.07 | $19.84 | 2,381,720 |
| 2022-04-26 | $19.47 | $20.45 | $19.23 | $19.73 | $19.50 | 3,953,360 |
| 2022-04-25 | $21.24 | $21.24 | $19.15 | $19.19 | $18.97 | 4,350,730 |
| 2022-04-22 | $22.65 | $22.65 | $21.89 | $22.46 | $22.20 | 1,745,350 |
| 2022-04-21 | $23.50 | $23.72 | $22.56 | $22.67 | $22.41 | 2,599,080 |
| 2022-04-20 | $24.51 | $24.67 | $23.58 | $23.72 | $23.45 | 2,218,920 |
| 2022-04-19 | $24.88 | $24.97 | $24.30 | $24.50 | $24.22 | 1,664,790 |
| 2022-04-18 | $24.82 | $24.98 | $24.05 | $24.81 | $24.53 | 1,688,310 |
| 2022-04-15 | $25.46 | $25.83 | $24.77 | $24.83 | $24.55 | 3,042,950 |
| 2022-04-14 | $24.93 | $26.25 | $24.80 | $25.85 | $25.55 | 3,793,420 |
| 2022-04-13 | $25.50 | $25.70 | $24.86 | $24.93 | $24.64 | 2,289,300 |
| 2022-04-12 | $25.54 | $26.00 | $24.76 | $25.65 | $25.36 | 2,819,310 |
| 2022-04-11 | $25.53 | $26.50 | $25.19 | $25.36 | $25.07 | 2,677,060 |
| 2022-04-08 | $26.55 | $26.79 | $25.44 | $25.88 | $25.58 | 3,096,660 |
| 2022-04-07 | $27.61 | $27.80 | $26.60 | $26.60 | $26.30 | 3,413,740 |
| 2022-04-06 | $27.60 | $28.27 | $27.41 | $27.73 | $27.41 | 3,686,180 |
| 2022-04-05 | $27.40 | $27.40 | $27.40 | $27.40 | $27.09 | 0 |
| 2022-04-04 | $27.40 | $27.40 | $27.40 | $27.40 | $27.09 | 0 |
| 2022-04-01 | $27.96 | $27.96 | $27.20 | $27.40 | $27.09 | 4,292,640 |
| 2022-03-31 | $28.82 | $29.90 | $28.41 | $28.41 | $28.08 | 7,096,410 |
| 2022-03-30 | $28.50 | $29.90 | $28.48 | $29.32 | $28.98 | 8,574,300 |
| 2022-03-29 | $26.85 | $28.00 | $26.65 | $27.24 | $26.93 | 4,495,300 |
| 2022-03-28 | $26.98 | $27.40 | $26.44 | $26.60 | $26.30 | 2,815,030 |
| 2022-03-25 | $27.71 | $28.00 | $26.80 | $26.83 | $26.52 | 3,437,360 |
| 2022-03-24 | $27.58 | $28.16 | $26.80 | $27.86 | $27.54 | 4,034,100 |
| 2022-03-23 | $27.73 | $28.08 | $27.31 | $27.73 | $27.41 | 3,683,580 |
| 2022-03-22 | $29.20 | $29.21 | $27.65 | $27.73 | $27.41 | 6,060,880 |
| 2022-03-21 | $29.68 | $30.42 | $28.90 | $29.49 | $29.15 | 5,423,150 |
| 2022-03-18 | $28.75 | $30.22 | $28.61 | $29.66 | $29.32 | 6,021,160 |
| 2022-03-17 | $28.85 | $30.47 | $28.80 | $29.10 | $28.77 | 7,135,620 |
| 2022-03-16 | $30.19 | $30.88 | $27.51 | $28.71 | $28.38 | 9,142,140 |
| 2022-03-15 | $29.45 | $31.95 | $29.15 | $30.19 | $29.84 | 9,294,230 |
| 2022-03-14 | $32.00 | $32.90 | $30.01 | $30.01 | $29.67 | 10,120,630 |
| 2022-03-10 | $26.00 | $29.89 | $26.00 | $29.08 | $28.75 | 7,997,660 |
| 2022-03-09 | $26.73 | $26.81 | $24.75 | $25.60 | $25.31 | 3,266,540 |
| 2022-03-08 | $28.24 | $28.28 | $26.48 | $26.51 | $26.21 | 3,285,640 |
| 2022-03-07 | $28.60 | $29.00 | $27.98 | $28.03 | $27.71 | 2,998,320 |
| 2022-03-04 | $28.50 | $29.38 | $28.35 | $28.65 | $28.32 | 3,183,640 |
| 2022-03-03 | $28.72 | $29.29 | $28.50 | $28.74 | $28.41 | 3,212,670 |
| 2022-03-02 | $28.10 | $28.99 | $27.96 | $28.72 | $28.39 | 3,179,790 |
| 2022-03-01 | $28.75 | $28.79 | $28.10 | $28.38 | $28.06 | 2,895,770 |
| 2022-02-28 | $28.39 | $28.85 | $27.60 | $28.74 | $28.41 | 4,419,340 |
| 2022-02-25 | $27.50 | $28.27 | $27.50 | $28.24 | $27.92 | 4,346,360 |
| 2022-02-24 | $27.71 | $28.41 | $26.71 | $27.21 | $26.90 | 3,586,700 |
| 2022-02-23 | $27.51 | $28.07 | $27.51 | $27.90 | $27.58 | 2,275,020 |
| 2022-02-22 | $28.20 | $28.24 | $27.31 | $27.66 | $27.34 | 3,096,770 |
| 2022-02-21 | $27.56 | $29.06 | $27.31 | $28.57 | $28.24 | 4,750,590 |
| 2022-02-18 | $27.00 | $27.78 | $26.83 | $27.55 | $27.23 | 3,346,650 |
| 2022-02-17 | $27.69 | $27.74 | $27.24 | $27.27 | $26.96 | 2,301,370 |
| 2022-02-16 | $27.75 | $28.10 | $27.30 | $27.70 | $27.38 | 2,457,570 |
| 2022-02-15 | $27.20 | $27.52 | $26.65 | $27.50 | $27.19 | 1,960,540 |
| 2022-02-14 | $26.88 | $27.45 | $26.68 | $27.09 | $26.78 | 1,964,260 |
| 2022-02-11 | $28.16 | $28.20 | $26.86 | $26.95 | $26.64 | 3,976,170 |
| 2022-02-10 | $28.65 | $29.05 | $28.38 | $28.47 | $28.14 | 2,458,900 |
| 2022-02-09 | $28.50 | $28.91 | $28.02 | $28.70 | $28.37 | 2,881,470 |
| 2022-02-08 | $28.17 | $28.65 | $27.63 | $28.34 | $28.02 | 2,679,400 |
| 2022-02-07 | $28.21 | $28.36 | $27.48 | $27.99 | $27.67 | 2,172,810 |
| 2022-02-04 | $27.74 | $27.74 | $27.74 | $27.74 | $27.42 | 0 |
| 2022-02-03 | $27.74 | $27.74 | $27.74 | $27.74 | $27.42 | 0 |
| 2022-02-02 | $27.74 | $27.74 | $27.74 | $27.74 | $27.42 | 0 |
| 2022-02-01 | $27.74 | $27.74 | $27.74 | $27.74 | $27.42 | 0 |
| 2022-01-28 | $27.77 | $28.30 | $27.14 | $27.74 | $27.42 | 2,583,670 |
| 2022-01-27 | $28.67 | $29.13 | $27.50 | $27.57 | $27.25 | 3,276,740 |
| 2022-01-26 | $28.77 | $29.64 | $28.18 | $28.51 | $28.18 | 3,674,490 |
| 2022-01-25 | $31.00 | $31.09 | $28.87 | $29.02 | $28.69 | 4,968,150 |
| 2022-01-24 | $31.68 | $32.10 | $30.94 | $31.11 | $30.75 | 5,106,140 |
| 2022-01-21 | $33.25 | $33.63 | $31.95 | $32.28 | $31.91 | 5,631,170 |
| 2022-01-20 | $34.40 | $35.16 | $32.96 | $33.23 | $32.85 | 6,121,090 |
| 2022-01-19 | $33.50 | $35.03 | $33.33 | $34.42 | $34.03 | 5,471,050 |
| 2022-01-18 | $38.35 | $38.36 | $33.90 | $34.01 | $33.62 | 13,169,500 |
| 2022-01-17 | $39.30 | $39.96 | $37.28 | $39.00 | $38.55 | 11,654,730 |
| 2022-01-14 | $37.68 | $42.68 | $36.89 | $40.05 | $39.59 | 18,397,790 |
| 2022-01-13 | $38.51 | $40.40 | $37.20 | $37.87 | $37.44 | 12,940,220 |
| 2022-01-12 | $37.22 | $40.33 | $36.58 | $39.20 | $38.75 | 15,722,710 |
| 2022-01-11 | $37.99 | $41.85 | $36.00 | $37.98 | $37.55 | 20,327,420 |
| 2022-01-10 | $32.60 | $38.58 | $32.60 | $38.57 | $38.13 | 18,015,470 |
| 2022-01-07 | $31.68 | $33.19 | $31.05 | $32.16 | $31.79 | 5,057,280 |
| 2022-01-06 | $30.29 | $31.50 | $30.20 | $31.50 | $31.14 | 2,168,890 |
| 2022-01-05 | $31.31 | $31.68 | $30.02 | $30.45 | $30.10 | 2,701,020 |
| 2022-01-04 | $32.10 | $32.68 | $31.36 | $31.41 | $31.05 | 2,975,400 |
| 2022-01-03 | $31.71 | $31.71 | $31.71 | $31.71 | $31.35 | 0 |
| 2021-12-31 | $31.69 | $32.23 | $31.60 | $31.71 | $31.35 | 2,314,210 |
| 2021-12-30 | $31.88 | $32.00 | $31.23 | $31.65 | $31.29 | 2,496,620 |
| 2021-12-29 | $31.52 | $32.49 | $31.16 | $31.80 | $31.44 | 3,840,140 |
| 2021-12-28 | $30.64 | $32.09 | $30.40 | $31.54 | $31.18 | 3,813,120 |
| 2021-12-27 | $30.11 | $30.70 | $29.66 | $30.59 | $30.24 | 2,005,340 |
| 2021-12-24 | $29.77 | $30.28 | $29.25 | $30.10 | $29.76 | 1,810,780 |
| 2021-12-23 | $29.90 | $30.31 | $29.40 | $29.79 | $29.45 | 1,669,180 |
| 2021-12-22 | $30.44 | $30.45 | $29.88 | $30.08 | $29.74 | 1,137,280 |
| 2021-12-21 | $30.50 | $30.66 | $29.81 | $30.11 | $29.77 | 1,780,770 |
| 2021-12-20 | $29.70 | $31.20 | $29.70 | $30.59 | $30.24 | 2,643,710 |
| 2021-12-17 | $30.08 | $30.20 | $29.54 | $29.84 | $29.50 | 1,827,200 |
| 2021-12-16 | $30.54 | $30.81 | $29.95 | $30.20 | $29.85 | 1,991,440 |
| 2021-12-15 | $31.38 | $31.42 | $30.53 | $30.66 | $30.31 | 2,315,160 |
| 2021-12-14 | $31.02 | $31.72 | $30.90 | $31.36 | $31.00 | 2,361,760 |
| 2021-12-13 | $31.14 | $31.29 | $30.76 | $30.87 | $30.52 | 1,595,900 |
| 2021-12-07 | $30.65 | $30.96 | $30.14 | $30.29 | $29.94 | 1,677,110 |
| 2021-12-06 | $31.80 | $31.88 | $30.50 | $30.65 | $30.30 | 3,230,480 |
| 2021-12-03 | $32.10 | $32.10 | $32.10 | $32.10 | $31.73 | 3,958,550 |
| 2021-12-02 | $32.36 | $32.36 | $32.36 | $32.36 | $31.99 | 8,594,550 |
| 2021-12-01 | $31.12 | $31.12 | $30.58 | $30.58 | $30.23 | 2,497,540 |
| 2021-11-30 | $31.41 | $31.55 | $30.21 | $31.47 | $31.11 | 3,706,350 |
| 2021-11-29 | $31.34 | $32.32 | $30.93 | $31.31 | $30.95 | 3,901,480 |
| 2021-11-26 | $31.59 | $31.60 | $30.50 | $30.68 | $30.33 | 2,972,870 |
| 2021-11-25 | $30.74 | $31.50 | $30.29 | $31.29 | $30.93 | 3,456,540 |
| 2021-11-24 | $29.95 | $30.88 | $29.58 | $30.66 | $30.31 | 3,334,580 |
| 2021-11-23 | $29.15 | $30.15 | $28.90 | $30.10 | $29.76 | 3,344,250 |
| 2021-11-22 | $29.02 | $29.42 | $28.51 | $28.93 | $28.60 | 1,492,130 |
| 2021-11-19 | $28.61 | $29.05 | $28.54 | $28.94 | $28.61 | 1,303,770 |
| 2021-11-18 | $29.25 | $29.32 | $28.60 | $28.60 | $28.27 | 1,912,580 |
| 2021-11-17 | $28.93 | $30.18 | $28.93 | $29.33 | $28.99 | 3,362,380 |
| 2021-11-16 | $29.46 | $29.46 | $28.83 | $28.85 | $28.52 | 2,119,580 |
| 2021-11-15 | $28.07 | $29.49 | $28.06 | $29.33 | $28.99 | 3,316,200 |
| 2021-11-12 | $27.99 | $28.22 | $27.80 | $28.08 | $27.76 | 1,336,570 |
| 2021-11-11 | $27.70 | $28.08 | $27.52 | $28.00 | $27.68 | 1,577,050 |
| 2021-11-10 | $27.81 | $28.00 | $26.97 | $27.78 | $27.46 | 1,887,410 |
| 2021-11-09 | $27.96 | $28.35 | $27.60 | $27.81 | $27.49 | 1,967,410 |
| 2021-11-08 | $28.02 | $28.27 | $27.48 | $28.14 | $27.82 | 1,540,220 |
| 2021-11-05 | $28.10 | $28.10 | $28.10 | $28.10 | $27.78 | 2,160,830 |
| 2021-11-04 | $27.92 | $28.31 | $27.48 | $28.10 | $27.78 | 2,080,090 |
| 2021-11-03 | $27.39 | $28.35 | $27.18 | $27.87 | $27.55 | 2,452,050 |
| 2021-11-02 | $27.97 | $28.33 | $26.74 | $27.05 | $26.74 | 2,958,590 |
| 2021-11-01 | $27.77 | $28.35 | $27.60 | $28.29 | $27.97 | 2,058,430 |
| 2021-10-29 | $28.45 | $28.50 | $27.70 | $28.02 | $27.70 | 2,432,610 |
| 2021-10-28 | $28.60 | $28.81 | $28.18 | $28.32 | $28.00 | 2,951,160 |
| 2021-10-27 | $32.00 | $32.00 | $28.11 | $29.49 | $29.15 | 9,249,160 |
| 2021-10-26 | $32.39 | $33.79 | $32.15 | $33.70 | $33.31 | 3,462,940 |
| 2021-10-25 | $31.86 | $32.38 | $31.72 | $32.23 | $31.86 | 1,248,230 |
| 2021-10-22 | $32.25 | $32.36 | $31.61 | $31.86 | $31.50 | 1,389,340 |
| 2021-10-21 | $32.53 | $32.64 | $31.91 | $32.02 | $31.65 | 1,659,270 |
| 2021-10-20 | $33.23 | $33.40 | $32.00 | $32.53 | $32.16 | 2,263,390 |
| 2021-10-19 | $32.17 | $33.44 | $31.72 | $33.25 | $32.87 | 2,727,510 |
| 2021-10-18 | $32.08 | $32.72 | $31.58 | $32.18 | $31.81 | 1,904,150 |
| 2021-10-15 | $32.80 | $33.03 | $31.80 | $32.04 | $31.67 | 2,468,850 |
| 2021-10-14 | $33.53 | $33.67 | $32.63 | $32.98 | $32.60 | 2,598,420 |
| 2021-10-13 | $33.12 | $33.80 | $33.00 | $33.72 | $33.33 | 2,236,950 |
| 2021-10-12 | $34.51 | $35.34 | $32.95 | $33.14 | $32.76 | 4,149,120 |
| 2021-10-11 | $35.80 | $36.30 | $34.70 | $34.89 | $34.49 | 2,987,850 |
| 2021-09-30 | $36.10 | $37.52 | $35.80 | $36.58 | $36.16 | 3,279,570 |
| 2021-09-29 | $38.03 | $38.61 | $35.59 | $35.78 | $35.37 | 4,743,840 |
| 2021-09-28 | $39.24 | $39.39 | $37.64 | $38.60 | $38.16 | 5,423,270 |
| 2021-09-27 | $37.85 | $40.50 | $36.40 | $39.64 | $39.19 | 9,381,860 |
| 2021-09-24 | $34.54 | $37.85 | $33.81 | $37.16 | $36.73 | 7,865,140 |
| 2021-09-23 | $35.50 | $35.95 | $34.30 | $34.54 | $34.14 | 6,200,820 |
| 2021-09-22 | $33.24 | $39.80 | $33.23 | $36.76 | $36.34 | 7,295,770 |
| 2021-09-21 | $33.70 | $33.70 | $33.70 | $33.70 | $33.31 | 0 |
| 2021-09-20 | $33.70 | $33.70 | $33.70 | $33.70 | $33.31 | 0 |
| 2021-09-17 | $34.99 | $35.39 | $32.60 | $33.70 | $33.31 | 5,118,210 |
| 2021-09-16 | $34.93 | $36.50 | $34.36 | $34.81 | $34.41 | 3,433,990 |
| 2021-09-15 | $63.38 | $63.93 | $61.72 | $62.81 | $34.49 | 1,973,030 |
| 2021-09-14 | $63.82 | $65.50 | $63.12 | $64.21 | $35.26 | 1,853,100 |
| 2021-09-13 | $64.09 | $65.95 | $63.02 | $63.91 | $35.10 | 2,113,500 |
| 2021-09-09 | $63.38 | $66.52 | $62.40 | $65.04 | $35.72 | 2,430,800 |
| 2021-09-08 | $63.10 | $64.25 | $62.00 | $63.40 | $34.82 | 2,214,010 |
| 2021-09-07 | $59.17 | $63.58 | $59.17 | $63.49 | $34.87 | 3,374,330 |
| 2021-09-06 | $57.32 | $59.79 | $57.32 | $59.50 | $32.68 | 2,405,550 |
| 2021-09-03 | $55.10 | $58.94 | $55.06 | $57.68 | $31.68 | 2,653,490 |
| 2021-09-02 | $56.20 | $56.78 | $54.80 | $55.14 | $30.28 | 1,878,010 |
| 2021-09-01 | $56.00 | $57.33 | $54.33 | $56.86 | $31.23 | 2,245,990 |
| 2021-08-31 | $56.86 | $58.49 | $55.75 | $56.05 | $30.78 | 1,804,010 |
| 2021-08-30 | $57.70 | $57.98 | $55.79 | $56.51 | $31.03 | 2,283,180 |
| 2021-08-27 | $59.46 | $60.02 | $57.10 | $57.76 | $31.72 | 2,518,290 |
| 2021-08-26 | $61.86 | $61.87 | $59.36 | $59.70 | $32.79 | 2,413,220 |
| 2021-08-25 | $60.98 | $63.60 | $59.62 | $61.86 | $33.97 | 3,218,200 |
| 2021-08-24 | $66.00 | $66.54 | $60.43 | $61.10 | $33.55 | 5,113,530 |
| 2021-08-23 | $58.99 | $66.00 | $58.00 | $66.00 | $36.25 | 4,888,910 |
| 2021-08-20 | $62.70 | $62.70 | $54.12 | $55.00 | $30.20 | 4,144,350 |
| 2021-08-19 | $63.81 | $64.40 | $62.62 | $62.84 | $34.51 | 673,900 |
| 2021-08-18 | $61.84 | $63.85 | $61.59 | $63.81 | $35.04 | 872,210 |
| 2021-08-17 | $65.80 | $66.00 | $61.50 | $61.97 | $34.03 | 1,419,280 |
| 2021-08-16 | $63.92 | $66.47 | $63.59 | $65.76 | $36.11 | 1,490,480 |
| 2021-08-13 | $63.46 | $64.01 | $62.20 | $63.53 | $34.89 | 836,170 |
| 2021-08-12 | $65.41 | $65.78 | $63.00 | $63.46 | $34.85 | 1,077,230 |
| 2021-08-11 | $65.38 | $65.50 | $63.90 | $64.67 | $35.52 | 789,200 |
| 2021-08-10 | $65.00 | $66.20 | $64.23 | $65.38 | $35.91 | 930,490 |
| 2021-08-09 | $62.35 | $65.88 | $62.35 | $65.20 | $35.81 | 1,230,580 |
| 2021-08-06 | $66.69 | $66.73 | $62.53 | $63.33 | $34.78 | 1,932,830 |
| 2021-08-05 | $67.80 | $69.75 | $66.66 | $66.68 | $36.62 | 1,636,190 |
| 2021-08-04 | $69.77 | $69.77 | $66.36 | $68.10 | $37.40 | 2,749,280 |
| 2021-08-03 | $64.48 | $72.96 | $63.06 | $70.59 | $38.77 | 3,188,370 |
| 2021-08-02 | $66.52 | $67.41 | $62.73 | $64.50 | $35.42 | 1,375,140 |
| 2021-07-30 | $63.09 | $65.22 | $61.77 | $64.32 | $35.32 | 1,345,380 |
| 2021-07-29 | $64.00 | $65.49 | $62.51 | $63.23 | $34.72 | 1,160,250 |
| 2021-07-28 | $62.81 | $63.81 | $60.82 | $63.47 | $34.86 | 1,436,000 |
| 2021-07-27 | $67.87 | $67.89 | $63.00 | $63.02 | $34.61 | 2,336,060 |
| 2021-07-26 | $71.25 | $72.08 | $67.26 | $68.70 | $37.73 | 1,464,250 |
| 2021-07-23 | $73.80 | $74.18 | $70.30 | $71.60 | $39.32 | 1,283,500 |
| 2021-07-22 | $77.99 | $78.59 | $73.86 | $74.18 | $40.74 | 1,539,050 |
| 2021-07-21 | $76.50 | $78.20 | $75.37 | $77.90 | $42.78 | 749,200 |
| 2021-07-20 | $76.26 | $77.00 | $74.82 | $76.59 | $42.06 | 595,700 |
| 2021-07-19 | $74.00 | $77.38 | $73.68 | $76.47 | $42.00 | 1,042,430 |
| 2021-07-16 | $78.23 | $78.60 | $74.20 | $74.80 | $41.08 | 1,265,720 |
| 2021-07-15 | $79.41 | $80.48 | $77.00 | $78.40 | $43.06 | 1,080,800 |
| 2021-07-14 | $78.03 | $80.20 | $76.59 | $79.30 | $43.55 | 1,058,450 |
| 2021-07-13 | $80.21 | $80.27 | $77.20 | $77.73 | $42.47 | 1,027,540 |
| 2021-07-12 | $78.50 | $80.79 | $77.83 | $80.01 | $43.71 | 1,187,200 |
| 2021-07-09 | $79.11 | $79.60 | $77.37 | $78.30 | $42.78 | 737,420 |
| 2021-07-08 | $83.30 | $83.82 | $79.03 | $79.24 | $43.29 | 1,342,600 |
| 2021-07-07 | $78.03 | $84.45 | $78.03 | $83.27 | $45.49 | 1,324,300 |
| 2021-07-06 | $81.36 | $82.37 | $78.22 | $79.30 | $43.33 | 1,081,720 |
| 2021-07-05 | $81.32 | $83.50 | $80.00 | $81.40 | $44.47 | 1,031,400 |
| 2021-07-01 | $85.77 | $86.66 | $84.30 | $84.30 | $46.06 | 1,107,290 |
| 2021-06-30 | $85.84 | $90.45 | $85.49 | $85.81 | $46.88 | 1,339,750 |
| 2021-06-29 | $86.01 | $86.79 | $84.35 | $86.30 | $47.15 | 1,150,550 |
| 2021-06-28 | $83.12 | $88.10 | $83.12 | $86.28 | $47.14 | 1,499,100 |
| 2021-06-25 | $85.71 | $85.89 | $81.72 | $82.71 | $45.19 | 1,662,950 |
| 2021-06-24 | $86.00 | $88.43 | $84.02 | $85.05 | $46.47 | 1,613,450 |
| 2021-06-23 | $86.00 | $86.87 | $83.70 | $85.55 | $46.74 | 2,021,250 |
| 2021-06-22 | $77.88 | $86.30 | $76.36 | $86.05 | $47.01 | 2,995,290 |
| 2021-06-21 | $69.90 | $77.30 | $69.46 | $77.20 | $42.18 | 1,974,230 |
| 2021-06-18 | $69.88 | $71.36 | $69.54 | $70.20 | $38.35 | 997,590 |
| 2021-06-17 | $69.48 | $70.28 | $68.68 | $69.46 | $37.95 | 687,740 |
| 2021-06-16 | $70.81 | $72.00 | $68.96 | $69.24 | $37.83 | 706,060 |
| 2021-06-15 | $71.12 | $71.97 | $70.22 | $71.00 | $38.79 | 779,520 |
| 2021-06-14 | $71.31 | $71.31 | $71.31 | $71.31 | $38.96 | 0 |
| 2021-06-11 | $71.55 | $73.21 | $70.78 | $71.31 | $38.96 | 844,530 |
| 2021-06-10 | $74.12 | $75.38 | $71.33 | $71.90 | $39.28 | 1,515,940 |
| 2021-06-09 | $73.80 | $75.96 | $73.20 | $74.85 | $40.89 | 1,613,800 |
| 2021-06-08 | $71.50 | $72.65 | $70.69 | $72.31 | $39.51 | 861,280 |
| 2021-06-07 | $72.70 | $72.70 | $69.69 | $71.03 | $38.81 | 745,590 |
| 2021-06-04 | $71.55 | $72.95 | $71.12 | $71.87 | $39.27 | 675,490 |
| 2021-06-03 | $72.68 | $73.40 | $71.15 | $71.57 | $39.10 | 770,450 |
| 2021-06-02 | $75.86 | $76.36 | $72.74 | $72.74 | $39.74 | 1,657,550 |
| 2021-06-01 | $79.10 | $79.10 | $75.80 | $76.65 | $41.88 | 1,312,700 |
| 2021-05-31 | $77.08 | $77.08 | $75.01 | $76.00 | $41.52 | 972,140 |
| 2021-05-28 | $77.11 | $77.80 | $75.52 | $76.28 | $41.68 | 1,063,810 |
| 2021-05-27 | $74.27 | $77.28 | $73.83 | $76.80 | $41.96 | 1,555,960 |
| 2021-05-26 | $69.19 | $75.72 | $68.31 | $74.39 | $40.64 | 2,027,500 |
| 2021-05-25 | $68.00 | $69.48 | $65.18 | $68.60 | $37.48 | 1,865,080 |
| 2021-05-24 | $70.95 | $71.39 | $69.20 | $69.71 | $38.09 | 836,650 |
| 2021-05-21 | $71.74 | $71.74 | $70.21 | $70.80 | $38.68 | 989,450 |
| 2021-05-20 | $69.39 | $71.47 | $67.71 | $71.05 | $38.82 | 1,241,780 |
| 2021-05-19 | $69.26 | $70.98 | $68.80 | $69.27 | $37.85 | 924,310 |
| 2021-05-18 | $68.51 | $69.28 | $66.80 | $68.80 | $37.59 | 1,034,650 |
| 2021-05-17 | $69.83 | $69.83 | $67.50 | $68.71 | $37.54 | 926,050 |
| 2021-05-14 | $69.00 | $70.66 | $68.00 | $69.96 | $38.22 | 1,736,750 |
| 2021-05-13 | $68.25 | $69.94 | $66.50 | $68.75 | $37.56 | 1,205,830 |
| 2021-05-12 | $67.35 | $68.35 | $66.19 | $68.03 | $37.17 | 906,000 |
| 2021-05-11 | $65.99 | $68.68 | $65.71 | $68.09 | $37.20 | 1,362,220 |
| 2021-05-10 | $67.60 | $68.68 | $65.06 | $65.70 | $35.90 | 1,560,410 |
| 2021-05-07 | $71.37 | $72.13 | $67.56 | $67.56 | $36.91 | 1,566,510 |
| 2021-05-06 | $69.70 | $72.79 | $69.01 | $71.95 | $39.31 | 2,448,070 |
| 2021-05-05 | $67.81 | $67.81 | $67.81 | $67.81 | $37.05 | 0 |
| 2021-05-04 | $67.81 | $67.81 | $67.81 | $67.81 | $37.05 | 0 |
| 2021-04-30 | $68.00 | $68.00 | $66.60 | $67.81 | $37.05 | 1,335,960 |
| 2021-04-29 | $66.87 | $68.13 | $66.11 | $67.07 | $36.64 | 1,678,150 |
| 2021-04-28 | $64.78 | $67.10 | $63.90 | $66.85 | $36.52 | 2,055,630 |
| 2021-04-27 | $62.35 | $65.56 | $62.00 | $64.78 | $35.39 | 2,195,300 |
| 2021-04-26 | $59.00 | $63.50 | $59.00 | $62.28 | $34.03 | 2,636,740 |
| 2021-04-23 | $57.10 | $58.22 | $56.00 | $57.80 | $31.58 | 1,090,490 |
| 2021-04-22 | $55.50 | $57.30 | $55.00 | $57.28 | $31.30 | 830,010 |
| 2021-04-21 | $56.27 | $56.60 | $54.99 | $55.50 | $30.32 | 950,630 |
| 2021-04-20 | $56.08 | $57.87 | $54.99 | $56.31 | $30.77 | 993,860 |
| 2021-04-19 | $55.63 | $56.51 | $54.49 | $56.40 | $30.81 | 1,350,160 |
| 2021-04-16 | $55.69 | $56.25 | $54.91 | $55.99 | $30.59 | 865,040 |
| 2021-04-15 | $55.91 | $56.66 | $55.20 | $55.55 | $30.35 | 668,750 |
| 2021-04-14 | $57.39 | $57.90 | $55.63 | $55.92 | $30.55 | 1,122,110 |
| 2021-04-13 | $57.72 | $58.57 | $56.85 | $57.33 | $31.32 | 920,910 |
| 2021-04-12 | $61.08 | $61.55 | $58.00 | $58.06 | $31.72 | 1,642,820 |
| 2021-04-09 | $63.00 | $63.65 | $61.03 | $61.08 | $33.37 | 1,710,230 |
| 2021-04-08 | $65.18 | $66.00 | $61.62 | $63.07 | $34.46 | 2,417,920 |
| 2021-04-07 | $61.43 | $61.69 | $60.35 | $60.99 | $33.32 | 726,770 |
| 2021-04-06 | $58.80 | $63.00 | $58.40 | $61.11 | $33.39 | 1,335,600 |
| 2021-04-05 | $58.67 | $58.67 | $58.67 | $58.67 | $32.05 | 0 |
| 2021-04-02 | $59.80 | $60.28 | $58.58 | $58.67 | $32.05 | 638,080 |
| 2021-04-01 | $59.70 | $60.15 | $59.30 | $59.79 | $32.67 | 290,750 |
| 2021-03-31 | $59.41 | $59.98 | $58.80 | $59.75 | $32.64 | 401,300 |
| 2021-03-30 | $60.01 | $60.53 | $59.60 | $59.63 | $32.58 | 360,100 |
| 2021-03-29 | $60.08 | $61.50 | $59.99 | $60.45 | $33.03 | 446,580 |
| 2021-03-26 | $59.99 | $60.74 | $59.12 | $60.10 | $32.84 | 376,250 |
| 2021-03-25 | $59.88 | $60.62 | $59.11 | $60.07 | $32.82 | 490,050 |
| 2021-03-24 | $61.17 | $61.76 | $59.50 | $60.00 | $32.78 | 741,200 |
| 2021-03-23 | $61.16 | $61.75 | $60.68 | $61.74 | $33.73 | 469,210 |
| 2021-03-22 | $61.69 | $62.46 | $61.04 | $61.30 | $33.49 | 540,360 |
| 2021-03-19 | $61.48 | $62.80 | $60.68 | $61.66 | $33.69 | 686,830 |
| 2021-03-18 | $61.80 | $63.13 | $61.21 | $61.40 | $33.55 | 785,320 |
| 2021-03-17 | $61.13 | $61.99 | $60.46 | $61.80 | $33.76 | 426,050 |
| 2021-03-16 | $62.30 | $62.35 | $61.19 | $61.46 | $33.58 | 423,250 |
| 2021-03-15 | $60.92 | $63.80 | $60.92 | $62.13 | $33.95 | 1,591,350 |
| 2021-03-12 | $61.90 | $62.52 | $60.99 | $61.35 | $33.52 | 799,050 |
| 2021-03-11 | $62.69 | $63.38 | $60.90 | $61.47 | $33.58 | 1,864,050 |
| 2021-03-10 | $62.80 | $63.59 | $61.01 | $62.83 | $34.33 | 1,103,550 |
| 2021-03-09 | $63.96 | $65.68 | $60.00 | $62.27 | $34.02 | 1,474,130 |
| 2021-03-08 | $65.80 | $68.38 | $62.66 | $64.30 | $35.13 | 2,906,760 |
| 2021-03-05 | $65.98 | $67.80 | $65.38 | $65.38 | $35.72 | 1,772,220 |
| 2021-03-04 | $66.66 | $68.68 | $66.05 | $66.62 | $36.40 | 1,229,220 |
| 2021-03-03 | $66.27 | $67.80 | $65.70 | $66.98 | $36.59 | 1,360,110 |
| 2021-03-02 | $64.70 | $66.55 | $64.00 | $65.51 | $35.79 | 1,334,710 |
| 2021-03-01 | $60.09 | $66.86 | $60.00 | $65.52 | $35.80 | 2,506,670 |
| 2021-02-26 | $58.07 | $59.69 | $57.57 | $59.07 | $32.27 | 1,067,880 |
| 2021-02-25 | $57.64 | $59.43 | $57.64 | $58.03 | $31.70 | 906,100 |
| 2021-02-24 | $57.58 | $59.05 | $57.22 | $57.56 | $31.45 | 1,023,320 |
| 2021-02-23 | $55.50 | $59.43 | $54.80 | $57.67 | $31.51 | 1,870,750 |
| 2021-02-22 | $54.33 | $56.35 | $54.00 | $55.49 | $30.32 | 1,497,000 |
| 2021-02-19 | $50.79 | $54.79 | $50.41 | $54.33 | $29.68 | 1,344,150 |
| 2021-02-18 | $51.92 | $51.92 | $50.28 | $50.48 | $27.58 | 571,380 |
| 2021-02-17 | $51.14 | $51.14 | $51.14 | $51.14 | $27.94 | 0 |
| 2021-02-16 | $51.14 | $51.14 | $51.14 | $51.14 | $27.94 | 0 |
| 2021-02-15 | $51.14 | $51.14 | $51.14 | $51.14 | $27.94 | 0 |
| 2021-02-12 | $51.14 | $51.14 | $51.14 | $51.14 | $27.94 | 0 |
| 2021-02-11 | $51.14 | $51.14 | $51.14 | $51.14 | $27.94 | 0 |
| 2021-02-10 | $48.46 | $52.18 | $48.01 | $51.14 | $27.94 | 1,038,760 |
| 2021-02-09 | $46.39 | $49.15 | $46.39 | $48.64 | $26.57 | 486,100 |
| 2021-02-08 | $46.36 | $47.31 | $46.11 | $46.93 | $25.64 | 382,480 |
| 2021-02-05 | $47.21 | $48.26 | $46.64 | $46.85 | $25.60 | 459,780 |
| 2021-02-04 | $48.57 | $49.01 | $46.68 | $47.20 | $25.79 | 925,200 |
| 2021-02-03 | $48.99 | $49.50 | $47.89 | $48.60 | $26.55 | 500,210 |
| 2021-02-02 | $48.30 | $49.30 | $47.30 | $49.10 | $26.83 | 417,200 |
| 2021-02-01 | $48.02 | $48.66 | $47.55 | $48.27 | $26.37 | 414,110 |
| 2021-01-29 | $50.89 | $50.89 | $47.10 | $48.14 | $26.30 | 1,463,420 |
| 2021-01-28 | $51.23 | $51.72 | $50.35 | $50.36 | $27.51 | 395,200 |
| 2021-01-27 | $51.90 | $52.07 | $51.13 | $51.31 | $28.03 | 456,030 |
| 2021-01-26 | $52.00 | $53.18 | $51.52 | $51.90 | $28.36 | 768,400 |
| 2021-01-25 | $55.96 | $56.18 | $52.80 | $52.90 | $28.90 | 1,437,960 |
| 2021-01-22 | $53.03 | $55.99 | $52.20 | $55.96 | $30.57 | 1,613,180 |
| 2021-01-21 | $53.99 | $56.80 | $53.63 | $53.71 | $29.34 | 1,152,330 |
| 2021-01-20 | $52.96 | $53.33 | $51.80 | $53.19 | $29.06 | 600,710 |
| 2021-01-19 | $51.03 | $52.88 | $50.68 | $52.55 | $28.71 | 899,550 |
| 2021-01-18 | $50.89 | $51.60 | $50.68 | $51.03 | $27.88 | 609,960 |
| 2021-01-15 | $51.50 | $51.69 | $50.67 | $51.15 | $27.95 | 517,600 |
| 2021-01-14 | $51.68 | $51.97 | $50.07 | $51.70 | $28.25 | 621,550 |
| 2021-01-13 | $52.51 | $52.52 | $50.62 | $51.70 | $28.25 | 954,670 |
| 2021-01-12 | $53.01 | $53.62 | $52.10 | $52.56 | $28.72 | 762,820 |
| 2021-01-11 | $54.99 | $55.49 | $53.00 | $53.65 | $29.31 | 1,130,050 |
| 2021-01-08 | $53.19 | $55.41 | $52.30 | $54.49 | $29.77 | 926,120 |
| 2021-01-07 | $56.79 | $57.03 | $52.80 | $54.16 | $29.59 | 2,076,600 |
| 2021-01-06 | $59.80 | $59.80 | $56.49 | $57.00 | $31.14 | 1,540,530 |
| 2021-01-05 | $57.00 | $60.50 | $56.89 | $59.76 | $32.65 | 1,523,920 |
| 2021-01-04 | $56.89 | $57.94 | $56.22 | $56.95 | $31.11 | 736,560 |
| 2021-01-01 | $57.40 | $57.40 | $57.40 | $57.40 | $31.36 | 0 |
| 2020-12-31 | $57.06 | $57.89 | $56.41 | $57.40 | $31.36 | 732,240 |
| 2020-12-30 | $57.00 | $57.55 | $56.24 | $57.06 | $31.18 | 434,200 |
| 2020-12-29 | $57.10 | $58.25 | $55.82 | $57.03 | $31.16 | 643,090 |
| 2020-12-28 | $56.72 | $57.17 | $55.10 | $57.00 | $31.14 | 1,293,270 |
| 2020-12-25 | $56.60 | $57.01 | $55.88 | $56.70 | $30.98 | 618,460 |
| 2020-12-24 | $57.60 | $58.18 | $56.50 | $57.00 | $31.14 | 584,380 |
| 2020-12-23 | $58.30 | $58.61 | $56.29 | $58.13 | $31.76 | 1,001,950 |
| 2020-12-22 | $57.95 | $60.77 | $57.39 | $58.43 | $31.92 | 1,354,960 |
| 2020-12-21 | $57.41 | $58.42 | $57.03 | $57.95 | $31.66 | 783,530 |
| 2020-12-18 | $56.85 | $57.98 | $56.50 | $57.65 | $31.50 | 871,200 |
| 2020-12-17 | $55.78 | $57.41 | $55.78 | $56.90 | $31.09 | 914,860 |
| 2020-12-16 | $57.12 | $57.14 | $55.35 | $56.15 | $30.68 | 1,339,000 |
| 2020-12-15 | $55.22 | $59.09 | $55.22 | $57.08 | $31.19 | 2,789,060 |
| 2020-12-14 | $53.29 | $53.49 | $52.51 | $53.25 | $29.09 | 507,710 |
| 2020-12-11 | $51.68 | $53.45 | $51.03 | $53.20 | $29.07 | 916,160 |
| 2020-12-10 | $52.51 | $52.87 | $51.58 | $51.93 | $28.37 | 562,130 |
| 2020-12-09 | $53.27 | $53.75 | $52.40 | $52.56 | $28.72 | 578,350 |
| 2020-12-08 | $53.55 | $53.64 | $53.00 | $53.27 | $29.10 | 492,080 |
| 2020-12-07 | $53.50 | $53.94 | $52.80 | $53.27 | $29.10 | 608,180 |
| 2020-12-04 | $53.01 | $53.80 | $52.69 | $53.49 | $29.22 | 688,000 |
| 2020-12-03 | $53.00 | $53.64 | $52.71 | $53.01 | $28.96 | 879,010 |
| 2020-12-02 | $54.45 | $54.45 | $52.82 | $53.00 | $28.96 | 819,600 |
| 2020-12-01 | $54.01 | $55.18 | $53.71 | $54.47 | $29.76 | 579,310 |
| 2020-11-30 | $53.16 | $54.47 | $52.66 | $54.42 | $29.73 | 686,870 |
| 2020-11-27 | $52.86 | $53.45 | $52.21 | $53.15 | $29.04 | 357,650 |
| 2020-11-26 | $53.01 | $53.65 | $52.30 | $52.68 | $28.78 | 346,000 |
| 2020-11-25 | $53.90 | $54.35 | $52.07 | $53.00 | $28.96 | 826,020 |
| 2020-11-24 | $54.00 | $54.69 | $53.51 | $54.30 | $29.67 | 676,400 |
| 2020-11-23 | $54.81 | $54.81 | $53.50 | $54.20 | $29.61 | 750,550 |
| 2020-11-20 | $55.59 | $56.56 | $54.35 | $54.50 | $29.78 | 924,700 |
| 2020-11-19 | $55.06 | $56.28 | $54.88 | $55.60 | $30.38 | 545,600 |
| 2020-11-18 | $56.80 | $56.90 | $55.00 | $55.70 | $30.43 | 888,090 |
| 2020-11-17 | $59.17 | $59.17 | $55.85 | $56.46 | $30.85 | 1,647,050 |
| 2020-11-16 | $59.37 | $60.00 | $58.58 | $59.28 | $32.39 | 888,300 |
| 2020-11-13 | $59.37 | $60.22 | $59.03 | $59.33 | $32.42 | 792,600 |
| 2020-11-12 | $59.99 | $60.49 | $59.12 | $59.60 | $32.56 | 440,900 |
| 2020-11-11 | $60.46 | $61.50 | $59.62 | $59.81 | $32.68 | 731,530 |
| 2020-11-10 | $63.68 | $63.68 | $60.76 | $60.79 | $33.21 | 1,520,400 |
| 2020-11-09 | $62.04 | $64.33 | $61.05 | $63.69 | $34.80 | 1,361,660 |
| 2020-11-06 | $62.60 | $62.60 | $60.80 | $61.85 | $33.79 | 805,650 |
| 2020-11-05 | $62.36 | $63.08 | $61.38 | $62.60 | $34.20 | 934,100 |
| 2020-11-04 | $62.74 | $63.66 | $61.50 | $62.15 | $33.96 | 1,437,050 |
| 2020-11-03 | $62.30 | $64.15 | $61.30 | $63.68 | $34.79 | 1,528,450 |
| 2020-11-02 | $60.90 | $63.20 | $60.37 | $62.50 | $34.15 | 1,557,680 |
| 2020-10-30 | $60.80 | $62.47 | $60.21 | $61.22 | $33.45 | 1,357,750 |
| 2020-10-29 | $60.63 | $62.80 | $60.30 | $61.21 | $33.44 | 1,699,060 |
| 2020-10-28 | $61.49 | $62.79 | $60.60 | $60.85 | $33.25 | 1,004,150 |
| 2020-10-27 | $60.01 | $62.28 | $60.00 | $61.79 | $33.76 | 1,515,650 |
| 2020-10-26 | $58.50 | $60.66 | $57.56 | $60.66 | $33.14 | 1,566,680 |
| 2020-10-23 | $58.99 | $59.47 | $57.20 | $57.36 | $31.34 | 757,420 |
| 2020-10-22 | $59.01 | $59.48 | $57.70 | $58.70 | $32.07 | 689,930 |
| 2020-10-21 | $59.01 | $60.29 | $58.36 | $59.40 | $32.45 | 772,570 |
| 2020-10-20 | $58.53 | $59.40 | $58.06 | $59.14 | $32.31 | 662,400 |
| 2020-10-19 | $59.99 | $60.78 | $57.91 | $58.51 | $31.97 | 828,850 |
| 2020-10-16 | $59.70 | $60.45 | $58.53 | $60.17 | $32.87 | 930,180 |
| 2020-10-15 | $61.21 | $61.59 | $58.88 | $59.01 | $32.24 | 1,183,630 |
| 2020-10-14 | $60.02 | $62.44 | $59.08 | $61.17 | $33.42 | 1,779,270 |
| 2020-10-13 | $60.15 | $64.80 | $60.11 | $60.64 | $33.13 | 2,838,690 |
| 2020-10-12 | $57.29 | $58.78 | $57.20 | $58.43 | $31.92 | 903,450 |
| 2020-10-09 | $56.66 | $57.50 | $56.50 | $57.10 | $31.20 | 753,900 |
| 2020-10-08 | $56.38 | $56.38 | $56.38 | $56.38 | $30.80 | 0 |
| 2020-10-07 | $56.38 | $56.38 | $56.38 | $56.38 | $30.80 | 0 |
| 2020-10-06 | $56.38 | $56.38 | $56.38 | $56.38 | $30.80 | 0 |
| 2020-10-05 | $56.38 | $56.38 | $56.38 | $56.38 | $30.80 | 0 |
| 2020-10-02 | $56.38 | $56.38 | $56.38 | $56.38 | $30.80 | 0 |
| 2020-10-01 | $56.38 | $56.38 | $56.38 | $56.38 | $30.80 | 0 |
| 2020-09-30 | $55.51 | $57.10 | $55.36 | $56.38 | $30.80 | 736,430 |
| 2020-09-29 | $55.60 | $56.25 | $54.71 | $55.50 | $30.32 | 574,420 |
| 2020-09-28 | $55.47 | $57.29 | $54.98 | $55.10 | $30.10 | 950,470 |
| 2020-09-25 | $54.76 | $56.50 | $54.75 | $55.69 | $30.43 | 955,900 |
| 2020-09-24 | $56.64 | $57.31 | $55.30 | $55.30 | $30.21 | 1,212,100 |
| 2020-09-23 | $56.14 | $58.50 | $55.70 | $57.51 | $31.42 | 1,358,690 |
| 2020-09-22 | $57.49 | $59.29 | $56.13 | $56.50 | $30.87 | 1,663,770 |
| 2020-09-21 | $57.44 | $58.08 | $56.40 | $57.77 | $31.56 | 1,062,250 |
| 2020-09-18 | $56.52 | $57.15 | $55.88 | $57.01 | $31.15 | 869,540 |
| 2020-09-17 | $56.31 | $57.33 | $55.36 | $56.51 | $30.87 | 912,010 |
| 2020-09-16 | $57.50 | $58.40 | $55.86 | $56.33 | $30.78 | 863,200 |
| 2020-09-15 | $57.91 | $58.10 | $56.60 | $57.10 | $31.20 | 974,020 |
| 2020-09-14 | $57.70 | $58.27 | $56.28 | $57.35 | $31.33 | 961,650 |
| 2020-09-11 | $56.01 | $57.98 | $55.73 | $57.67 | $31.51 | 1,195,760 |
| 2020-09-10 | $57.28 | $58.32 | $55.20 | $56.01 | $30.60 | 1,468,000 |
| 2020-09-09 | $60.00 | $60.70 | $56.91 | $57.18 | $31.24 | 1,598,650 |
| 2020-09-08 | $60.29 | $61.30 | $59.22 | $60.30 | $32.95 | 1,220,790 |
| 2020-09-07 | $62.25 | $63.20 | $60.23 | $60.38 | $32.99 | 1,748,300 |
| 2020-09-04 | $62.74 | $62.75 | $61.49 | $62.58 | $34.19 | 1,472,680 |
| 2020-09-03 | $63.90 | $65.00 | $63.08 | $63.70 | $34.80 | 1,543,600 |
| 2020-09-02 | $64.86 | $66.28 | $64.00 | $64.27 | $35.11 | 2,130,310 |
| 2020-09-01 | $64.00 | $67.45 | $64.00 | $65.08 | $35.56 | 1,991,090 |
| 2020-08-31 | $63.76 | $65.40 | $63.10 | $64.00 | $34.97 | 1,795,890 |
| 2020-08-28 | $63.00 | $65.41 | $62.11 | $63.75 | $34.83 | 2,164,230 |
| 2020-08-27 | $64.39 | $67.05 | $61.61 | $63.12 | $34.49 | 3,766,280 |
| 2020-08-26 | $60.12 | $68.88 | $59.52 | $64.18 | $35.07 | 4,192,860 |
| 2020-08-25 | $58.76 | $61.33 | $58.76 | $60.50 | $33.05 | 2,827,710 |
| 2020-08-24 | $57.50 | $62.00 | $57.47 | $59.44 | $32.48 | 4,333,150 |
| 2020-08-21 | $56.52 | $56.52 | $55.80 | $56.52 | $30.88 | 1,539,570 |
| 2020-08-20 | $51.50 | $52.47 | $50.35 | $51.38 | $28.07 | 737,450 |
| 2020-08-19 | $53.97 | $53.97 | $51.40 | $51.54 | $28.16 | 950,420 |
| 2020-08-18 | $53.18 | $54.70 | $53.18 | $53.50 | $29.23 | 1,035,050 |
| 2020-08-17 | $52.44 | $53.50 | $52.10 | $53.33 | $29.14 | 835,530 |
| 2020-08-14 | $52.68 | $53.31 | $52.01 | $52.64 | $28.76 | 668,480 |
| 2020-08-13 | $53.97 | $54.08 | $52.62 | $52.77 | $28.83 | 863,250 |
| 2020-08-12 | $53.60 | $53.98 | $51.94 | $53.80 | $29.39 | 1,248,110 |
| 2020-08-11 | $55.95 | $55.95 | $53.31 | $53.41 | $29.18 | 1,118,030 |
| 2020-08-10 | $56.41 | $56.56 | $55.00 | $55.70 | $30.43 | 844,550 |
| 2020-08-07 | $57.20 | $58.48 | $54.61 | $56.36 | $30.79 | 1,664,800 |
| 2020-08-06 | $58.08 | $59.40 | $57.16 | $57.24 | $31.27 | 1,661,900 |
| 2020-08-05 | $56.15 | $59.49 | $55.69 | $58.00 | $31.69 | 2,242,120 |
| 2020-08-04 | $57.11 | $58.00 | $55.60 | $56.33 | $30.78 | 1,537,750 |
| 2020-08-03 | $55.51 | $57.56 | $55.01 | $57.31 | $31.31 | 2,244,200 |
| 2020-07-31 | $55.22 | $55.96 | $54.00 | $55.56 | $30.36 | 1,722,980 |
| 2020-07-30 | $53.74 | $56.86 | $53.36 | $55.09 | $30.10 | 3,026,400 |
| 2020-07-29 | $51.77 | $53.68 | $51.38 | $53.64 | $29.31 | 2,185,200 |
| 2020-07-28 | $52.90 | $53.31 | $51.02 | $51.66 | $28.22 | 1,448,370 |
| 2020-07-27 | $52.12 | $53.47 | $51.37 | $52.50 | $28.68 | 1,329,300 |
| 2020-07-24 | $54.50 | $56.82 | $52.20 | $52.57 | $28.72 | 2,299,590 |
| 2020-07-23 | $54.80 | $55.30 | $53.20 | $54.90 | $29.99 | 2,175,500 |
| 2020-07-22 | $53.68 | $55.12 | $53.36 | $54.73 | $29.90 | 1,505,850 |
| 2020-07-21 | $52.90 | $54.20 | $52.90 | $53.63 | $29.30 | 1,361,370 |
| 2020-07-20 | $53.93 | $54.30 | $51.48 | $52.80 | $28.85 | 1,563,350 |
| 2020-07-17 | $52.65 | $53.93 | $51.83 | $53.13 | $29.03 | 1,744,500 |
| 2020-07-16 | $55.74 | $55.88 | $52.19 | $52.20 | $28.52 | 1,950,010 |
| 2020-07-15 | $56.69 | $57.46 | $54.88 | $55.32 | $30.22 | 2,239,310 |
| 2020-07-14 | $58.09 | $59.15 | $55.86 | $56.64 | $30.95 | 2,818,240 |
| 2020-07-13 | $57.02 | $58.88 | $56.81 | $58.10 | $31.53 | 2,031,350 |
| 2020-07-10 | $55.72 | $57.77 | $55.00 | $56.61 | $30.72 | 2,516,990 |
| 2020-07-09 | $53.25 | $56.40 | $52.73 | $55.87 | $30.32 | 3,110,650 |
| 2020-07-08 | $52.88 | $53.79 | $52.60 | $53.09 | $28.81 | 1,528,530 |
| 2020-07-07 | $51.83 | $53.93 | $51.83 | $53.06 | $28.79 | 1,910,730 |
| 2020-07-06 | $51.16 | $52.24 | $51.00 | $51.99 | $28.21 | 2,033,200 |
| 2020-07-03 | $51.03 | $51.59 | $49.70 | $51.15 | $27.75 | 1,625,550 |
| 2020-07-02 | $51.05 | $52.70 | $50.54 | $50.81 | $27.57 | 2,370,510 |
| 2020-07-01 | $52.10 | $54.95 | $51.05 | $51.21 | $27.79 | 2,838,250 |
| 2020-06-30 | $52.30 | $53.21 | $51.60 | $51.92 | $28.17 | 1,503,000 |
| 2020-06-29 | $51.97 | $52.66 | $51.44 | $52.30 | $28.38 | 1,392,150 |
| 2020-06-26 | $51.68 | $51.68 | $51.68 | $51.68 | $28.04 | 0 |
| 2020-06-25 | $51.68 | $51.68 | $51.68 | $51.68 | $28.04 | 0 |
| 2020-06-24 | $52.16 | $52.81 | $51.02 | $51.68 | $28.04 | 1,059,850 |
| 2020-06-23 | $51.57 | $52.30 | $51.17 | $51.80 | $28.11 | 1,481,950 |
| 2020-06-22 | $52.42 | $53.34 | $51.02 | $51.39 | $27.89 | 1,809,670 |
| 2020-06-19 | $52.81 | $53.35 | $52.00 | $52.25 | $28.35 | 1,454,360 |
| 2020-06-18 | $54.48 | $55.18 | $51.57 | $52.36 | $28.41 | 2,017,300 |
| 2020-06-17 | $53.38 | $55.38 | $53.04 | $54.09 | $29.35 | 1,787,140 |
| 2020-06-16 | $53.18 | $54.16 | $53.00 | $53.65 | $29.11 | 1,945,010 |
| 2020-06-15 | $52.20 | $54.43 | $51.30 | $53.51 | $29.04 | 2,932,520 |
| 2020-06-12 | $48.91 | $51.28 | $48.57 | $51.01 | $27.68 | 1,987,080 |
| 2020-06-11 | $49.72 | $49.91 | $48.80 | $49.30 | $26.75 | 1,433,450 |
| 2020-06-10 | $48.47 | $49.68 | $48.03 | $49.50 | $26.86 | 1,331,340 |
| 2020-06-09 | $46.50 | $49.00 | $46.50 | $48.37 | $26.25 | 1,594,130 |
| 2020-06-08 | $47.12 | $47.48 | $46.14 | $46.60 | $25.29 | 1,173,850 |
| 2020-06-05 | $47.54 | $47.64 | $46.80 | $47.12 | $25.57 | 793,500 |
| 2020-06-04 | $47.03 | $48.22 | $46.50 | $47.70 | $25.88 | 1,461,180 |
| 2020-06-03 | $45.95 | $48.40 | $45.95 | $47.50 | $25.77 | 2,506,570 |
| 2020-06-02 | $47.06 | $47.06 | $45.15 | $45.91 | $24.91 | 2,004,580 |
| 2020-06-01 | $46.65 | $47.35 | $46.12 | $46.61 | $25.29 | 2,336,960 |
| 2020-05-29 | $45.78 | $46.74 | $45.17 | $46.50 | $25.23 | 1,395,010 |
| 2020-05-28 | $46.75 | $47.22 | $44.83 | $45.78 | $24.84 | 1,593,560 |
| 2020-05-27 | $48.80 | $49.06 | $46.54 | $46.71 | $25.35 | 2,120,830 |
| 2020-05-26 | $48.87 | $49.64 | $48.29 | $48.75 | $26.45 | 1,782,520 |
| 2020-05-25 | $50.74 | $50.74 | $47.89 | $49.17 | $26.68 | 1,796,460 |
| 2020-05-22 | $50.68 | $51.19 | $49.00 | $49.96 | $27.11 | 2,077,930 |
| 2020-05-21 | $50.49 | $52.65 | $49.89 | $51.00 | $27.67 | 4,122,530 |
| 2020-05-20 | $47.62 | $51.36 | $47.62 | $50.50 | $27.40 | 6,264,360 |
| 2020-05-19 | $46.10 | $46.95 | $45.40 | $46.69 | $25.33 | 1,581,910 |
| 2020-05-18 | $46.12 | $46.48 | $45.33 | $45.55 | $24.72 | 1,019,640 |
| 2020-05-15 | $46.80 | $46.95 | $46.00 | $46.12 | $25.03 | 917,180 |
| 2020-05-14 | $46.85 | $46.85 | $46.09 | $46.46 | $25.21 | 1,128,380 |
| 2020-05-13 | $46.23 | $47.17 | $45.80 | $46.86 | $25.43 | 1,586,130 |
| 2020-05-12 | $44.82 | $46.71 | $44.78 | $46.55 | $25.26 | 1,831,900 |
| 2020-05-11 | $46.10 | $46.47 | $45.18 | $45.91 | $24.91 | 1,536,920 |
| 2020-05-08 | $44.18 | $46.47 | $44.18 | $45.90 | $24.91 | 2,417,290 |
| 2020-05-07 | $42.56 | $44.51 | $42.36 | $44.19 | $23.98 | 1,957,790 |
| 2020-05-06 | $41.99 | $42.88 | $41.24 | $42.70 | $23.17 | 1,147,380 |
| 2020-05-05 | $41.94 | $41.94 | $41.94 | $41.94 | $22.76 | 0 |
| 2020-05-04 | $41.94 | $41.94 | $41.94 | $41.94 | $22.76 | 0 |
| 2020-05-01 | $41.94 | $41.94 | $41.94 | $41.94 | $22.76 | 0 |
| 2020-04-30 | $42.28 | $42.40 | $41.50 | $41.94 | $22.76 | 1,148,030 |
| 2020-04-29 | $41.62 | $42.70 | $41.59 | $42.53 | $23.08 | 1,971,280 |
| 2020-04-28 | $42.20 | $42.23 | $40.00 | $40.92 | $22.20 | 2,855,720 |
| 2020-04-27 | $43.50 | $44.00 | $42.05 | $42.61 | $23.12 | 3,155,010 |
| 2020-04-24 | $47.17 | $47.17 | $44.55 | $44.93 | $24.38 | 2,754,610 |
| 2020-04-23 | $47.20 | $48.11 | $46.01 | $46.55 | $25.26 | 4,969,830 |
| 2020-04-22 | $45.80 | $45.80 | $44.01 | $45.09 | $24.47 | 2,393,290 |
| 2020-04-21 | $46.77 | $47.30 | $45.00 | $45.81 | $24.86 | 4,989,670 |
| 2020-04-20 | $43.90 | $47.30 | $43.60 | $47.30 | $25.67 | 5,155,040 |
| 2020-04-17 | $44.10 | $44.68 | $42.90 | $43.00 | $23.33 | 2,662,500 |
| 2020-04-16 | $41.60 | $44.60 | $41.42 | $44.37 | $24.08 | 3,452,100 |
| 2020-04-15 | $40.75 | $41.91 | $40.50 | $41.68 | $22.62 | 1,451,240 |
| 2020-04-14 | $40.38 | $40.81 | $40.10 | $40.68 | $22.07 | 954,590 |
| 2020-04-13 | $40.50 | $40.65 | $39.89 | $40.25 | $21.84 | 1,494,040 |
| 2020-04-10 | $43.00 | $43.70 | $41.09 | $41.09 | $22.30 | 5,194,230 |
| 2020-04-09 | $45.08 | $45.98 | $44.80 | $45.66 | $24.78 | 1,593,290 |
| 2020-04-08 | $44.70 | $45.13 | $44.25 | $44.78 | $24.30 | 891,280 |
| 2020-04-07 | $44.43 | $44.95 | $44.01 | $44.80 | $24.31 | 1,184,810 |
| 2020-04-06 | $43.88 | $43.88 | $43.88 | $43.88 | $23.81 | 0 |
| 2020-04-03 | $43.30 | $44.29 | $43.04 | $43.88 | $23.81 | 996,740 |
| 2020-04-02 | $43.00 | $43.42 | $42.46 | $43.42 | $23.56 | 1,043,090 |
| 2020-04-01 | $43.06 | $43.68 | $42.80 | $42.95 | $23.31 | 888,490 |
| 2020-03-31 | $44.34 | $44.72 | $43.25 | $43.43 | $23.57 | 1,346,200 |
| 2020-03-30 | $45.00 | $46.05 | $43.90 | $44.90 | $24.36 | 2,103,150 |
| 2020-03-27 | $45.63 | $46.00 | $44.13 | $44.34 | $24.06 | 1,284,250 |
| 2020-03-26 | $43.39 | $45.49 | $43.05 | $44.93 | $24.38 | 2,269,780 |
| 2020-03-25 | $43.28 | $43.80 | $43.01 | $43.46 | $23.58 | 1,644,800 |
| 2020-03-24 | $42.60 | $42.86 | $41.77 | $42.49 | $23.06 | 1,162,650 |
| 2020-03-23 | $42.43 | $43.26 | $41.81 | $41.89 | $22.73 | 1,559,980 |
| 2020-03-20 | $43.20 | $44.15 | $42.80 | $44.00 | $23.88 | 1,165,560 |
| 2020-03-19 | $42.10 | $42.97 | $41.68 | $42.76 | $23.20 | 1,184,000 |
| 2020-03-18 | $42.98 | $43.99 | $42.38 | $42.38 | $23.00 | 1,577,950 |
| 2020-03-17 | $43.54 | $43.73 | $41.50 | $42.49 | $23.06 | 1,384,520 |
| 2020-03-16 | $46.10 | $46.83 | $42.66 | $43.11 | $23.39 | 2,158,220 |
| 2020-03-13 | $44.61 | $46.01 | $44.23 | $45.71 | $24.80 | 2,084,700 |
| 2020-03-12 | $48.15 | $48.74 | $46.42 | $46.80 | $25.39 | 1,974,550 |
| 2020-03-11 | $50.02 | $50.47 | $48.84 | $49.14 | $26.66 | 2,217,570 |
| 2020-03-10 | $51.33 | $51.78 | $47.78 | $50.00 | $27.13 | 3,261,220 |
| 2020-03-09 | $51.30 | $52.60 | $50.39 | $52.00 | $28.22 | 3,085,510 |
| 2020-03-06 | $50.66 | $53.35 | $50.63 | $51.60 | $28.00 | 2,743,600 |
| 2020-03-05 | $49.51 | $51.01 | $49.17 | $51.01 | $27.68 | 2,683,130 |
| 2020-03-04 | $48.89 | $49.76 | $48.40 | $49.19 | $26.69 | 1,814,200 |
| 2020-03-03 | $50.57 | $50.57 | $48.90 | $49.00 | $26.59 | 3,177,080 |
| 2020-03-02 | $47.10 | $49.98 | $47.06 | $49.50 | $26.86 | 2,762,400 |
| 2020-02-28 | $46.69 | $48.97 | $46.50 | $47.38 | $25.71 | 2,993,390 |
| 2020-02-27 | $47.44 | $48.88 | $47.10 | $48.10 | $26.10 | 2,262,910 |
| 2020-02-26 | $49.57 | $49.57 | $47.04 | $47.29 | $25.66 | 3,107,400 |
| 2020-02-25 | $47.99 | $50.21 | $46.50 | $49.75 | $27.00 | 5,574,310 |
| 2020-02-24 | $45.00 | $46.35 | $44.82 | $46.33 | $25.14 | 2,456,120 |
| 2020-02-21 | $45.98 | $46.23 | $45.51 | $45.60 | $24.74 | 1,777,020 |
| 2020-02-20 | $45.60 | $46.30 | $45.08 | $46.00 | $24.96 | 1,740,670 |
| 2020-02-19 | $46.87 | $46.88 | $45.25 | $45.60 | $24.74 | 1,916,950 |
| 2020-02-18 | $45.73 | $46.90 | $45.25 | $46.89 | $25.44 | 2,517,940 |
| 2020-02-17 | $44.15 | $45.65 | $44.15 | $45.57 | $24.73 | 2,074,580 |
| 2020-02-14 | $43.80 | $45.10 | $43.53 | $44.09 | $23.92 | 1,726,770 |
| 2020-02-13 | $45.16 | $45.16 | $43.49 | $43.92 | $23.83 | 2,030,350 |
| 2020-02-12 | $44.27 | $45.10 | $44.27 | $44.83 | $24.33 | 2,000,970 |
| 2020-02-11 | $45.89 | $46.05 | $43.95 | $44.66 | $24.23 | 2,871,470 |
| 2020-02-10 | $46.30 | $46.51 | $45.26 | $45.82 | $24.86 | 2,784,370 |
| 2020-02-07 | $48.25 | $48.48 | $45.70 | $46.68 | $25.33 | 5,014,410 |
| 2020-02-06 | $48.97 | $51.86 | $48.02 | $48.89 | $26.53 | 6,590,640 |
| 2020-02-05 | $47.40 | $49.52 | $45.86 | $49.52 | $26.87 | 6,212,150 |
| 2020-02-04 | $47.71 | $49.18 | $44.18 | $47.70 | $25.88 | 7,123,950 |
| 2020-02-03 | $47.00 | $49.09 | $45.00 | $49.09 | $26.64 | 8,837,720 |
| 2020-01-31 | $44.63 | $44.63 | $44.63 | $44.63 | $24.22 | 0 |
| 2020-01-30 | $44.63 | $44.63 | $44.63 | $44.63 | $24.22 | 0 |
| 2020-01-29 | $44.63 | $44.63 | $44.63 | $44.63 | $24.22 | 0 |
| 2020-01-28 | $44.63 | $44.63 | $44.63 | $44.63 | $24.22 | 0 |
| 2020-01-27 | $44.63 | $44.63 | $44.63 | $44.63 | $24.22 | 0 |
| 2020-01-24 | $44.63 | $44.63 | $44.63 | $44.63 | $24.22 | 0 |
| 2020-01-23 | $44.63 | $45.71 | $43.00 | $44.63 | $24.22 | 2,408,100 |
| 2020-01-22 | $45.09 | $45.09 | $43.51 | $44.20 | $23.98 | 1,806,780 |
| 2020-01-21 | $45.20 | $46.29 | $44.38 | $44.81 | $24.31 | 1,660,490 |
| 2020-01-20 | $45.04 | $46.00 | $44.02 | $45.30 | $24.58 | 1,670,840 |
| 2020-01-17 | $44.70 | $45.50 | $44.60 | $44.77 | $24.29 | 937,300 |
| 2020-01-16 | $45.18 | $45.39 | $44.00 | $44.63 | $24.22 | 991,200 |
| 2020-01-15 | $44.68 | $45.38 | $44.51 | $45.32 | $24.59 | 1,021,200 |
| 2020-01-14 | $44.20 | $45.15 | $43.81 | $44.75 | $24.28 | 1,445,180 |
| 2020-01-13 | $43.99 | $44.55 | $43.62 | $44.20 | $23.98 | 1,266,080 |
| 2020-01-10 | $43.00 | $44.13 | $42.71 | $43.99 | $23.87 | 1,522,550 |
| 2020-01-09 | $41.62 | $43.30 | $41.62 | $43.16 | $23.42 | 2,112,240 |
| 2020-01-08 | $42.03 | $42.03 | $41.30 | $41.48 | $22.51 | 1,151,650 |
| 2020-01-07 | $41.59 | $42.50 | $41.53 | $42.27 | $22.94 | 1,422,580 |
| 2020-01-06 | $41.51 | $41.95 | $41.10 | $41.51 | $22.52 | 1,406,760 |
| 2020-01-03 | $41.66 | $41.99 | $41.22 | $41.59 | $22.57 | 1,081,440 |
| 2020-01-02 | $41.27 | $41.89 | $40.83 | $41.75 | $22.65 | 1,305,140 |
| 2020-01-01 | $41.17 | $41.17 | $41.17 | $41.17 | $22.34 | 0 |
| 2019-12-31 | $40.37 | $41.39 | $40.31 | $41.17 | $22.34 | 1,312,630 |
| 2019-12-30 | $40.16 | $40.58 | $39.82 | $40.47 | $21.96 | 580,300 |
| 2019-12-27 | $40.58 | $40.99 | $40.25 | $40.35 | $21.89 | 771,060 |
| 2019-12-26 | $40.49 | $40.82 | $40.20 | $40.60 | $22.03 | 674,170 |
| 2019-12-25 | $40.24 | $40.69 | $40.00 | $40.51 | $21.98 | 626,380 |
| 2019-12-24 | $39.72 | $40.51 | $39.69 | $40.37 | $21.91 | 527,220 |
| 2019-12-23 | $40.29 | $40.29 | $39.71 | $39.74 | $21.56 | 817,500 |
| 2019-12-20 | $41.08 | $41.18 | $40.32 | $40.34 | $21.89 | 790,850 |
| 2019-12-19 | $40.60 | $41.46 | $40.50 | $41.08 | $22.29 | 1,108,950 |
| 2019-12-18 | $40.89 | $40.89 | $40.40 | $40.60 | $22.03 | 1,185,820 |
| 2019-12-17 | $40.40 | $41.08 | $40.17 | $40.90 | $22.19 | 1,517,870 |
| 2019-12-16 | $39.58 | $40.57 | $39.58 | $40.43 | $21.94 | 1,241,840 |
| 2019-12-13 | $39.13 | $39.62 | $39.11 | $39.59 | $21.48 | 1,032,410 |
| 2019-12-12 | $40.05 | $40.05 | $38.86 | $38.91 | $21.11 | 1,307,930 |
| 2019-12-11 | $39.79 | $40.22 | $39.76 | $39.91 | $21.66 | 724,100 |
| 2019-12-10 | $39.75 | $39.96 | $39.25 | $39.91 | $21.66 | 894,350 |
| 2019-12-09 | $40.69 | $40.72 | $39.73 | $39.80 | $21.60 | 1,132,650 |
| 2019-12-06 | $40.58 | $40.79 | $40.20 | $40.70 | $22.08 | 725,600 |
| 2019-12-05 | $40.32 | $40.74 | $40.21 | $40.61 | $22.04 | 839,960 |
| 2019-12-04 | $40.15 | $40.56 | $39.92 | $40.30 | $21.87 | 561,150 |
| 2019-12-03 | $39.98 | $40.38 | $39.76 | $40.36 | $21.90 | 531,300 |
| 2019-12-02 | $40.64 | $41.05 | $39.86 | $40.10 | $21.76 | 1,095,170 |
| 2019-11-29 | $41.35 | $41.35 | $40.40 | $40.64 | $22.05 | 1,683,560 |
| 2019-11-28 | $41.84 | $42.85 | $41.60 | $42.35 | $22.98 | 1,178,760 |
| 2019-11-27 | $41.71 | $41.93 | $41.23 | $41.89 | $22.73 | 849,890 |
| 2019-11-26 | $41.67 | $42.00 | $41.37 | $41.71 | $22.63 | 864,090 |
| 2019-11-25 | $43.15 | $43.43 | $41.52 | $41.65 | $22.60 | 1,985,420 |
| 2019-11-22 | $44.91 | $45.44 | $42.82 | $43.21 | $23.45 | 2,630,890 |
| 2019-11-21 | $45.08 | $45.35 | $44.34 | $45.00 | $24.42 | 2,002,520 |
| 2019-11-20 | $46.41 | $47.06 | $45.40 | $45.46 | $24.67 | 3,536,880 |
| 2019-11-19 | $46.47 | $47.45 | $45.80 | $46.40 | $25.18 | 5,364,660 |
| 2019-11-18 | $42.77 | $47.39 | $42.77 | $47.39 | $25.71 | 5,688,170 |
| 2019-11-15 | $43.08 | $43.83 | $42.91 | $43.08 | $23.38 | 1,091,640 |
| 2019-11-14 | $42.02 | $43.44 | $42.02 | $43.13 | $23.40 | 1,025,290 |
| 2019-11-13 | $42.97 | $42.97 | $42.00 | $42.27 | $22.94 | 1,002,240 |
| 2019-11-12 | $43.81 | $43.81 | $42.53 | $42.85 | $23.25 | 1,012,600 |
| 2019-11-11 | $44.03 | $44.29 | $43.05 | $43.79 | $23.76 | 1,428,000 |
| 2019-11-08 | $43.18 | $44.44 | $42.53 | $44.35 | $24.07 | 1,905,280 |
| 2019-11-07 | $42.75 | $43.12 | $42.40 | $42.79 | $23.22 | 967,850 |
| 2019-11-06 | $43.58 | $44.23 | $42.45 | $42.66 | $23.15 | 1,472,930 |
| 2019-11-05 | $43.47 | $43.94 | $43.18 | $43.74 | $23.73 | 1,246,780 |
| 2019-11-04 | $43.61 | $43.85 | $42.71 | $43.46 | $23.58 | 1,544,860 |
| 2019-11-01 | $45.50 | $45.73 | $43.43 | $43.55 | $23.63 | 2,866,600 |
| 2019-10-31 | $44.60 | $46.14 | $43.99 | $45.81 | $24.86 | 2,034,740 |
| 2019-10-30 | $43.98 | $44.75 | $43.51 | $44.36 | $24.07 | 1,066,030 |
| 2019-10-29 | $43.99 | $45.68 | $43.81 | $44.11 | $23.93 | 1,364,800 |
| 2019-10-28 | $44.38 | $44.46 | $43.24 | $43.96 | $23.85 | 1,355,060 |
| 2019-10-25 | $44.39 | $44.88 | $43.60 | $44.55 | $24.17 | 969,220 |
| 2019-10-24 | $44.69 | $44.88 | $43.15 | $44.39 | $24.09 | 1,299,970 |
| 2019-10-23 | $45.00 | $45.99 | $44.52 | $44.78 | $24.30 | 1,313,520 |
| 2019-10-22 | $45.04 | $45.60 | $44.15 | $44.71 | $24.26 | 1,803,730 |
| 2019-10-21 | $44.78 | $46.22 | $43.58 | $44.55 | $24.17 | 1,890,690 |
| 2019-10-18 | $44.78 | $45.68 | $44.33 | $44.69 | $24.25 | 1,478,470 |
| 2019-10-17 | $44.13 | $45.11 | $43.96 | $44.57 | $24.18 | 1,282,750 |
| 2019-10-16 | $43.93 | $45.59 | $43.52 | $44.17 | $23.97 | 2,237,440 |
| 2019-10-15 | $43.10 | $44.38 | $42.63 | $43.60 | $23.66 | 1,797,180 |
| 2019-10-14 | $42.73 | $43.44 | $42.62 | $43.08 | $23.38 | 1,399,560 |
| 2019-10-11 | $41.50 | $42.70 | $40.96 | $42.50 | $23.06 | 1,519,670 |
| 2019-10-10 | $40.21 | $41.10 | $40.20 | $41.02 | $22.26 | 820,300 |
| 2019-10-09 | $39.86 | $40.35 | $39.60 | $40.22 | $21.82 | 455,220 |
| 2019-10-08 | $40.43 | $41.10 | $39.72 | $39.78 | $21.59 | 605,540 |
| 2019-10-07 | $40.40 | $40.40 | $40.40 | $40.40 | $21.92 | 0 |
| 2019-10-04 | $40.40 | $40.40 | $40.40 | $40.40 | $21.92 | 0 |
| 2019-10-03 | $40.40 | $40.40 | $40.40 | $40.40 | $21.92 | 0 |
| 2019-10-02 | $40.40 | $40.40 | $40.40 | $40.40 | $21.92 | 0 |
| 2019-10-01 | $40.40 | $40.40 | $40.40 | $40.40 | $21.92 | 0 |
| 2019-09-30 | $40.65 | $41.05 | $40.31 | $40.40 | $21.92 | 526,240 |
| 2019-09-27 | $41.37 | $41.69 | $40.50 | $40.69 | $22.08 | 1,251,600 |
| 2019-09-26 | $42.88 | $43.20 | $41.21 | $41.32 | $22.42 | 1,377,390 |
| 2019-09-25 | $42.90 | $43.45 | $42.61 | $42.88 | $23.27 | 1,539,210 |
| 2019-09-24 | $43.12 | $44.18 | $43.08 | $43.18 | $23.43 | 1,841,070 |
| 2019-09-23 | $41.16 | $43.39 | $41.06 | $43.01 | $23.34 | 2,166,380 |
| 2019-09-20 | $40.72 | $41.99 | $40.68 | $41.38 | $22.45 | 977,980 |
| 2019-09-19 | $41.19 | $41.19 | $40.40 | $40.87 | $22.18 | 736,400 |
| 2019-09-18 | $40.72 | $41.36 | $40.72 | $40.80 | $22.14 | 395,310 |
| 2019-09-17 | $41.71 | $41.88 | $40.31 | $40.72 | $22.10 | 936,000 |
| 2019-09-16 | $41.90 | $42.20 | $41.52 | $41.81 | $22.69 | 546,950 |
| 2019-09-13 | $41.67 | $41.67 | $41.67 | $41.67 | $22.61 | 0 |
| 2019-09-12 | $41.78 | $42.29 | $41.24 | $41.67 | $22.61 | 730,900 |
| 2019-09-11 | $41.74 | $42.45 | $41.51 | $41.81 | $22.69 | 816,210 |
| 2019-09-10 | $41.65 | $42.49 | $41.33 | $41.49 | $22.51 | 803,250 |
| 2019-09-09 | $41.50 | $41.72 | $41.06 | $41.53 | $22.53 | 772,070 |
| 2019-09-06 | $40.90 | $41.31 | $40.73 | $41.31 | $22.42 | 601,900 |
| 2019-09-05 | $39.92 | $41.08 | $39.92 | $40.89 | $22.19 | 1,053,840 |
| 2019-09-04 | $39.74 | $40.25 | $39.40 | $40.10 | $21.76 | 625,550 |
| 2019-09-03 | $39.55 | $40.19 | $39.41 | $39.92 | $21.66 | 685,800 |
| 2019-09-02 | $38.90 | $39.76 | $38.66 | $39.55 | $21.46 | 529,850 |
| 2019-08-30 | $39.81 | $40.05 | $38.52 | $38.88 | $21.10 | 1,000,500 |
| 2019-08-29 | $39.94 | $40.25 | $39.54 | $39.80 | $21.60 | 502,710 |
| 2019-08-28 | $40.85 | $40.85 | $39.81 | $39.99 | $21.70 | 750,810 |
| 2019-08-27 | $40.29 | $41.58 | $40.11 | $40.80 | $22.14 | 1,183,150 |
| 2019-08-26 | $39.19 | $40.48 | $39.16 | $40.07 | $21.74 | 801,760 |
| 2019-08-23 | $39.75 | $40.64 | $39.56 | $39.94 | $21.67 | 748,600 |
| 2019-08-22 | $39.40 | $40.15 | $39.03 | $40.06 | $21.74 | 866,410 |
| 2019-08-21 | $39.74 | $39.81 | $39.18 | $39.25 | $21.30 | 694,600 |
| 2019-08-20 | $39.70 | $40.64 | $39.53 | $39.84 | $21.62 | 908,980 |
| 2019-08-19 | $38.60 | $39.70 | $38.16 | $39.50 | $21.43 | 1,110,270 |
| 2019-08-16 | $37.88 | $39.01 | $37.65 | $38.65 | $20.97 | 991,040 |
| 2019-08-15 | $36.45 | $38.07 | $36.45 | $37.83 | $20.53 | 684,500 |
| 2019-08-14 | $37.10 | $37.13 | $36.86 | $37.00 | $20.08 | 361,870 |
| 2019-08-13 | $36.72 | $36.80 | $36.43 | $36.61 | $19.87 | 247,330 |
| 2019-08-12 | $36.35 | $37.17 | $36.35 | $37.10 | $20.13 | 247,000 |
| 2019-08-09 | $37.11 | $37.35 | $36.30 | $36.37 | $19.74 | 445,660 |
| 2019-08-08 | $37.29 | $37.51 | $36.58 | $36.87 | $20.01 | 397,090 |
| 2019-08-07 | $37.99 | $38.01 | $37.15 | $37.18 | $20.17 | 394,000 |
| 2019-08-06 | $36.84 | $37.75 | $36.54 | $37.59 | $20.40 | 669,060 |
| 2019-08-05 | $37.95 | $38.19 | $37.23 | $37.49 | $20.34 | 470,970 |
| 2019-08-02 | $37.50 | $38.25 | $37.50 | $37.91 | $20.57 | 408,850 |
| 2019-08-01 | $38.06 | $38.65 | $37.64 | $38.50 | $20.89 | 542,880 |
| 2019-07-31 | $38.30 | $38.38 | $37.81 | $38.12 | $20.68 | 320,150 |
| 2019-07-30 | $38.18 | $38.70 | $38.09 | $38.29 | $20.78 | 392,170 |
| 2019-07-29 | $37.76 | $38.36 | $37.74 | $38.25 | $20.76 | 294,300 |
| 2019-07-26 | $38.10 | $38.28 | $37.85 | $38.10 | $20.67 | 316,860 |
| 2019-07-25 | $37.62 | $38.27 | $37.62 | $38.18 | $20.72 | 570,350 |
| 2019-07-24 | $37.11 | $37.96 | $37.11 | $37.76 | $20.49 | 526,520 |
| 2019-07-23 | $36.75 | $37.49 | $36.70 | $37.28 | $20.23 | 505,320 |
| 2019-07-22 | $37.63 | $37.68 | $36.50 | $36.72 | $19.92 | 618,570 |
| 2019-07-19 | $37.50 | $37.98 | $37.33 | $37.49 | $20.34 | 581,240 |
| 2019-07-18 | $38.13 | $38.15 | $37.51 | $37.52 | $20.36 | 667,720 |
| 2019-07-17 | $38.17 | $38.70 | $38.16 | $38.48 | $20.88 | 677,250 |
| 2019-07-16 | $38.20 | $39.27 | $38.10 | $38.51 | $20.90 | 1,032,600 |
| 2019-07-15 | $37.90 | $38.27 | $37.16 | $37.94 | $20.59 | 934,460 |
| 2019-07-12 | $38.38 | $38.40 | $37.82 | $37.90 | $20.57 | 832,350 |
| 2019-07-11 | $39.87 | $40.20 | $38.10 | $38.39 | $20.67 | 1,418,760 |
| 2019-07-10 | $40.78 | $41.19 | $40.00 | $40.20 | $21.64 | 446,670 |
| 2019-07-09 | $41.00 | $41.30 | $40.68 | $41.07 | $22.11 | 349,340 |
| 2019-07-08 | $42.00 | $42.00 | $40.58 | $41.00 | $22.07 | 668,060 |
| 2019-07-05 | $41.44 | $42.18 | $41.31 | $41.97 | $22.59 | 458,550 |
| 2019-07-04 | $41.83 | $42.17 | $41.18 | $41.44 | $22.31 | 471,340 |
| 2019-07-03 | $42.16 | $42.42 | $41.50 | $41.83 | $22.52 | 591,070 |
| 2019-07-02 | $42.25 | $42.44 | $41.73 | $42.20 | $22.72 | 551,300 |
| 2019-07-01 | $40.88 | $42.29 | $40.88 | $42.25 | $22.75 | 1,132,810 |
| 2019-06-28 | $41.12 | $41.12 | $39.89 | $40.39 | $21.74 | 481,970 |
| 2019-06-27 | $40.96 | $41.39 | $40.88 | $41.08 | $22.12 | 521,200 |
| 2019-06-26 | $40.58 | $41.03 | $40.21 | $40.90 | $22.02 | 323,600 |
| 2019-06-25 | $41.01 | $41.19 | $40.21 | $40.58 | $21.85 | 299,950 |
| 2019-06-24 | $41.59 | $41.59 | $40.87 | $40.98 | $22.06 | 475,370 |
| 2019-06-21 | $41.15 | $41.95 | $41.15 | $41.59 | $22.39 | 528,160 |
| 2019-06-20 | $40.30 | $41.23 | $40.00 | $40.98 | $22.06 | 519,900 |
| 2019-06-19 | $40.50 | $40.89 | $40.17 | $40.37 | $21.73 | 455,490 |
| 2019-06-18 | $40.35 | $40.35 | $39.42 | $39.93 | $21.50 | 208,150 |
| 2019-06-17 | $39.83 | $40.16 | $39.22 | $39.85 | $21.45 | 300,830 |
| 2019-06-14 | $40.17 | $40.58 | $39.75 | $39.98 | $21.52 | 493,650 |
| 2019-06-13 | $39.02 | $40.30 | $39.02 | $40.09 | $21.58 | 449,300 |
| 2019-06-12 | $39.26 | $39.54 | $39.21 | $39.23 | $21.12 | 231,900 |
| 2019-06-11 | $38.23 | $39.55 | $38.23 | $39.55 | $21.29 | 413,450 |
| 2019-06-10 | $38.17 | $38.57 | $38.03 | $38.35 | $20.65 | 248,700 |
| 2019-06-07 | $38.12 | $38.12 | $38.12 | $38.12 | $20.52 | 0 |
| 2019-06-06 | $38.93 | $39.09 | $38.01 | $38.12 | $20.52 | 352,000 |
| 2019-06-05 | $39.71 | $40.07 | $38.73 | $38.93 | $20.96 | 582,250 |
| 2019-06-04 | $40.05 | $40.05 | $39.25 | $39.50 | $21.27 | 306,670 |
| 2019-06-03 | $40.38 | $40.85 | $39.58 | $40.04 | $21.56 | 363,890 |
| 2019-05-31 | $39.95 | $40.78 | $39.71 | $40.30 | $21.70 | 559,930 |
| 2019-05-30 | $40.26 | $40.43 | $39.16 | $40.00 | $21.53 | 474,200 |
| 2019-05-29 | $40.35 | $40.80 | $40.10 | $40.43 | $21.77 | 248,650 |
| 2019-05-28 | $40.36 | $40.99 | $40.05 | $40.23 | $21.66 | 655,150 |
| 2019-05-27 | $39.17 | $40.49 | $38.71 | $40.27 | $21.68 | 534,780 |
| 2019-05-24 | $38.99 | $39.47 | $38.88 | $39.17 | $21.09 | 306,400 |
| 2019-05-23 | $39.86 | $39.91 | $39.01 | $39.18 | $21.09 | 476,410 |
| 2019-05-22 | $40.84 | $40.84 | $40.11 | $40.21 | $21.65 | 433,900 |
| 2019-05-21 | $39.90 | $41.19 | $39.78 | $40.76 | $21.94 | 620,570 |
| 2019-05-20 | $40.29 | $40.50 | $39.55 | $39.96 | $21.51 | 499,100 |
| 2019-05-17 | $41.55 | $41.74 | $40.08 | $40.33 | $21.71 | 636,770 |
| 2019-05-16 | $41.20 | $41.90 | $41.20 | $41.42 | $22.30 | 530,200 |
| 2019-05-15 | $41.62 | $42.25 | $41.45 | $41.60 | $22.40 | 502,750 |
| 2019-05-14 | $40.78 | $41.96 | $40.71 | $41.45 | $22.31 | 566,570 |
| 2019-05-13 | $40.83 | $41.67 | $40.70 | $41.52 | $22.35 | 507,710 |
| 2019-05-10 | $40.30 | $41.28 | $39.83 | $41.23 | $22.20 | 749,720 |
| 2019-05-09 | $40.00 | $40.51 | $39.51 | $39.99 | $21.53 | 536,900 |
| 2019-05-08 | $39.40 | $40.66 | $39.35 | $40.29 | $21.69 | 967,770 |
| 2019-05-07 | $39.19 | $40.88 | $38.86 | $39.99 | $21.53 | 1,074,990 |
| 2019-05-06 | $40.86 | $41.05 | $37.80 | $38.70 | $20.83 | 1,676,300 |
| 2019-05-03 | $42.00 | $42.00 | $42.00 | $42.00 | $22.61 | 0 |
| 2019-05-02 | $42.00 | $42.00 | $42.00 | $42.00 | $22.61 | 0 |
| 2019-05-01 | $42.00 | $42.00 | $42.00 | $42.00 | $22.61 | 0 |
| 2019-04-30 | $41.69 | $42.69 | $41.69 | $42.00 | $22.61 | 645,810 |
| 2019-04-29 | $41.70 | $42.76 | $41.50 | $41.80 | $22.50 | 1,403,430 |
| 2019-04-26 | $41.60 | $42.10 | $40.86 | $41.25 | $22.21 | 1,104,300 |
| 2019-04-25 | $43.07 | $43.49 | $41.51 | $41.58 | $22.38 | 2,050,460 |
| 2019-04-24 | $43.38 | $44.43 | $43.38 | $44.30 | $23.85 | 779,460 |
| 2019-04-23 | $45.18 | $45.18 | $43.00 | $43.49 | $23.41 | 1,067,750 |
| 2019-04-22 | $45.06 | $45.70 | $44.85 | $45.22 | $24.34 | 1,266,330 |
| 2019-04-19 | $44.50 | $45.26 | $43.78 | $45.02 | $24.24 | 1,182,180 |
| 2019-04-18 | $44.50 | $44.68 | $44.07 | $44.18 | $23.78 | 736,680 |
| 2019-04-17 | $44.04 | $44.75 | $43.80 | $44.50 | $23.96 | 808,430 |
| 2019-04-16 | $43.12 | $44.16 | $42.70 | $44.02 | $23.70 | 919,610 |
| 2019-04-15 | $44.25 | $44.77 | $43.40 | $43.42 | $23.38 | 1,087,810 |
| 2019-04-12 | $43.85 | $44.38 | $43.11 | $43.99 | $23.68 | 925,260 |
| 2019-04-11 | $45.60 | $46.19 | $43.69 | $43.73 | $23.54 | 1,731,170 |
| 2019-04-10 | $45.84 | $47.18 | $45.04 | $45.94 | $24.73 | 1,417,900 |
| 2019-04-09 | $45.94 | $45.94 | $44.86 | $45.88 | $24.70 | 1,117,900 |
| 2019-04-08 | $46.51 | $46.78 | $45.20 | $45.96 | $24.74 | 1,313,600 |
| 2019-04-05 | $46.38 | $46.38 | $46.38 | $46.38 | $24.97 | 0 |
| 2019-04-04 | $46.85 | $46.86 | $46.00 | $46.38 | $24.97 | 1,341,900 |
| 2019-04-03 | $45.32 | $48.26 | $45.13 | $46.89 | $25.24 | 2,459,680 |
| 2019-04-02 | $45.30 | $46.09 | $44.85 | $45.32 | $24.40 | 1,487,380 |
| 2019-04-01 | $44.13 | $45.50 | $44.13 | $45.19 | $24.33 | 1,541,900 |
| 2019-03-29 | $42.37 | $44.47 | $41.60 | $44.21 | $23.80 | 1,803,090 |
| 2019-03-28 | $43.08 | $43.57 | $41.80 | $41.80 | $22.50 | 890,010 |
| 2019-03-27 | $43.02 | $43.30 | $42.55 | $43.13 | $23.22 | 1,162,980 |
| 2019-03-26 | $44.47 | $44.80 | $42.50 | $42.70 | $22.99 | 1,171,800 |
| 2019-03-25 | $44.98 | $45.60 | $44.55 | $44.56 | $23.99 | 1,199,350 |
| 2019-03-22 | $45.70 | $45.99 | $44.71 | $45.72 | $24.61 | 1,324,850 |
| 2019-03-21 | $45.17 | $46.31 | $44.80 | $45.79 | $24.65 | 1,867,550 |
| 2019-03-20 | $44.40 | $45.14 | $44.02 | $45.10 | $24.28 | 1,397,400 |
| 2019-03-19 | $45.00 | $45.38 | $44.20 | $44.52 | $23.97 | 1,274,150 |
| 2019-03-18 | $43.80 | $44.93 | $43.08 | $44.88 | $24.16 | 1,452,810 |
| 2019-03-15 | $43.29 | $43.88 | $42.82 | $43.48 | $23.41 | 1,071,300 |
| 2019-03-14 | $44.15 | $44.88 | $42.36 | $42.99 | $23.14 | 1,626,980 |
| 2019-03-13 | $44.91 | $46.39 | $43.60 | $44.21 | $23.80 | 2,291,800 |
| 2019-03-12 | $43.89 | $45.69 | $43.50 | $45.08 | $24.27 | 2,981,370 |
| 2019-03-11 | $41.45 | $43.43 | $41.45 | $43.40 | $23.36 | 2,053,500 |
| 2019-03-08 | $42.77 | $43.23 | $41.36 | $41.43 | $22.30 | 2,181,810 |
| 2019-03-07 | $42.99 | $43.88 | $42.32 | $43.55 | $23.45 | 2,295,910 |
| 2019-03-06 | $43.06 | $43.58 | $42.42 | $42.99 | $23.14 | 1,761,390 |
| 2019-03-05 | $42.30 | $43.09 | $42.00 | $43.05 | $23.18 | 1,602,780 |
| 2019-03-04 | $42.33 | $43.34 | $41.92 | $42.38 | $22.82 | 2,024,430 |
| 2019-03-01 | $42.01 | $42.49 | $41.50 | $42.05 | $22.64 | 1,062,730 |
| 2019-02-28 | $40.90 | $42.55 | $40.90 | $41.75 | $22.48 | 1,485,220 |
| 2019-02-27 | $41.00 | $41.80 | $40.51 | $40.90 | $22.02 | 1,390,370 |
| 2019-02-26 | $40.70 | $42.50 | $39.96 | $41.10 | $22.13 | 2,441,510 |
| 2019-02-25 | $39.01 | $40.85 | $39.00 | $40.76 | $21.94 | 1,988,430 |
| 2019-02-22 | $37.89 | $38.92 | $37.83 | $38.88 | $20.93 | 1,089,340 |
| 2019-02-21 | $38.41 | $38.90 | $37.78 | $38.12 | $20.52 | 1,294,050 |
| 2019-02-20 | $38.75 | $38.91 | $37.52 | $38.18 | $20.55 | 1,547,130 |
| 2019-02-19 | $39.30 | $39.40 | $38.12 | $38.89 | $20.94 | 1,508,540 |
| 2019-02-18 | $38.08 | $39.40 | $38.01 | $39.24 | $21.13 | 1,065,590 |
| 2019-02-15 | $37.92 | $38.26 | $37.72 | $37.90 | $20.40 | 798,180 |
| 2019-02-14 | $37.90 | $38.14 | $37.23 | $37.74 | $20.32 | 1,044,190 |
| 2019-02-13 | $36.95 | $37.99 | $36.84 | $37.71 | $20.30 | 1,347,660 |
| 2019-02-12 | $36.20 | $37.38 | $36.20 | $36.95 | $19.89 | 1,337,350 |
| 2019-02-11 | $35.26 | $36.18 | $35.00 | $36.14 | $19.46 | 681,250 |
| 2019-02-08 | $35.20 | $35.20 | $35.20 | $35.20 | $18.95 | 0 |
| 2019-02-07 | $35.20 | $35.20 | $35.20 | $35.20 | $18.95 | 0 |
| 2019-02-06 | $35.20 | $35.20 | $35.20 | $35.20 | $18.95 | 0 |
| 2019-02-05 | $35.20 | $35.20 | $35.20 | $35.20 | $18.95 | 0 |
| 2019-02-04 | $35.20 | $35.20 | $35.20 | $35.20 | $18.95 | 0 |
| 2019-02-01 | $34.22 | $35.30 | $34.21 | $35.20 | $18.95 | 747,900 |
| 2019-01-31 | $33.71 | $34.53 | $33.62 | $34.22 | $18.42 | 823,100 |
| 2019-01-30 | $33.85 | $34.29 | $33.61 | $33.61 | $18.09 | 877,090 |
| 2019-01-29 | $35.48 | $35.54 | $33.82 | $34.13 | $18.37 | 1,235,620 |
| 2019-01-28 | $35.48 | $35.81 | $35.32 | $35.50 | $19.11 | 955,780 |
| 2019-01-25 | $36.47 | $36.47 | $35.41 | $35.41 | $19.06 | 1,777,330 |
| 2019-01-24 | $37.04 | $37.48 | $36.75 | $37.23 | $20.04 | 945,050 |
| 2019-01-23 | $37.69 | $37.69 | $36.85 | $37.20 | $20.03 | 851,600 |
| 2019-01-22 | $37.51 | $38.27 | $37.51 | $37.93 | $20.42 | 929,130 |
| 2019-01-21 | $37.37 | $38.29 | $37.25 | $37.81 | $20.36 | 1,353,980 |
| 2019-01-18 | $36.60 | $37.30 | $36.56 | $37.22 | $20.04 | 782,890 |
| 2019-01-17 | $37.36 | $37.36 | $36.55 | $36.55 | $19.68 | 673,050 |
| 2019-01-16 | $37.23 | $37.99 | $37.08 | $37.40 | $20.13 | 1,167,400 |
| 2019-01-15 | $36.74 | $37.25 | $36.51 | $37.23 | $20.04 | 643,050 |
| 2019-01-14 | $37.00 | $37.47 | $36.66 | $36.86 | $19.84 | 642,740 |
| 2019-01-11 | $36.66 | $37.24 | $36.62 | $36.99 | $19.91 | 623,470 |
| 2019-01-10 | $37.36 | $37.49 | $36.82 | $36.85 | $19.84 | 684,880 |
| 2019-01-09 | $37.30 | $38.14 | $37.17 | $37.50 | $20.19 | 925,850 |
| 2019-01-08 | $37.86 | $37.91 | $36.91 | $37.15 | $20.00 | 918,700 |
| 2019-01-07 | $37.90 | $38.50 | $37.62 | $37.97 | $20.44 | 938,240 |
| 2019-01-04 | $36.48 | $38.06 | $35.81 | $37.87 | $20.39 | 1,007,500 |
| 2019-01-03 | $36.40 | $37.17 | $36.10 | $36.88 | $19.85 | 788,470 |
| 2019-01-02 | $37.93 | $38.13 | $35.88 | $36.11 | $19.44 | 1,127,520 |
| 2019-01-01 | $37.86 | $37.86 | $37.86 | $37.86 | $20.38 | 0 |
| 2018-12-31 | $37.86 | $37.86 | $37.86 | $37.86 | $20.38 | 0 |
| 2018-12-28 | $37.87 | $38.17 | $37.30 | $37.86 | $20.38 | 684,540 |
| 2018-12-27 | $39.03 | $39.18 | $37.50 | $37.69 | $20.29 | 693,050 |
| 2018-12-26 | $39.43 | $39.43 | $39.43 | $39.43 | $21.23 | 0 |
| 2018-12-25 | $39.43 | $39.43 | $39.43 | $39.43 | $21.23 | 0 |
| 2018-12-24 | $39.61 | $40.20 | $38.80 | $39.43 | $21.23 | 1,151,900 |
| 2018-12-21 | $39.93 | $40.38 | $39.42 | $39.91 | $21.49 | 644,650 |
| 2018-12-20 | $39.83 | $40.10 | $39.30 | $39.96 | $21.51 | 725,100 |
| 2018-12-19 | $41.42 | $41.66 | $39.19 | $39.55 | $21.29 | 942,610 |
| 2018-12-18 | $40.69 | $41.68 | $40.69 | $41.40 | $22.29 | 809,240 |
| 2018-12-17 | $41.00 | $41.45 | $40.11 | $41.06 | $22.10 | 1,104,520 |
| 2018-12-14 | $43.66 | $43.66 | $41.20 | $41.70 | $22.45 | 1,607,000 |
| 2018-12-13 | $45.21 | $45.80 | $44.86 | $44.99 | $24.22 | 593,710 |
| 2018-12-12 | $45.89 | $45.89 | $44.91 | $45.19 | $24.33 | 417,650 |
| 2018-12-11 | $44.81 | $45.79 | $44.81 | $45.35 | $24.41 | 463,650 |
| 2018-12-10 | $45.22 | $45.80 | $44.60 | $44.69 | $24.06 | 522,420 |
| 2018-12-07 | $46.37 | $46.98 | $45.22 | $45.76 | $24.64 | 583,860 |
| 2018-12-06 | $47.00 | $47.34 | $45.30 | $46.70 | $25.14 | 1,324,650 |
| 2018-12-05 | $45.58 | $47.80 | $45.51 | $47.40 | $25.52 | 1,597,920 |
| 2018-12-04 | $45.99 | $46.64 | $45.47 | $46.50 | $25.03 | 679,150 |
| 2018-12-03 | $45.80 | $46.50 | $45.33 | $46.28 | $24.92 | 1,347,520 |
| 2018-11-30 | $42.30 | $45.50 | $42.30 | $45.01 | $24.23 | 1,159,770 |
| 2018-11-29 | $44.80 | $45.25 | $42.60 | $42.74 | $23.01 | 1,286,430 |
| 2018-11-28 | $43.33 | $44.98 | $43.02 | $44.80 | $24.12 | 1,436,140 |
| 2018-11-27 | $43.11 | $43.87 | $42.95 | $43.01 | $23.15 | 791,050 |
| 2018-11-26 | $44.00 | $44.59 | $43.00 | $43.40 | $23.36 | 996,690 |
| 2018-11-23 | $45.30 | $46.28 | $44.20 | $44.34 | $23.87 | 1,104,100 |
| 2018-11-22 | $46.08 | $46.53 | $44.92 | $45.61 | $24.55 | 1,051,950 |
| 2018-11-21 | $45.58 | $46.71 | $44.60 | $46.45 | $25.01 | 1,598,510 |
| 2018-11-20 | $47.96 | $47.96 | $46.05 | $46.11 | $24.82 | 1,464,610 |
| 2018-11-19 | $49.47 | $49.47 | $48.58 | $48.73 | $26.23 | 1,058,140 |
| 2018-11-16 | $50.00 | $50.30 | $48.83 | $49.39 | $26.59 | 1,918,990 |
| 2018-11-15 | $49.88 | $51.42 | $48.10 | $50.34 | $27.10 | 2,874,860 |
| 2018-11-14 | $46.65 | $48.58 | $46.40 | $47.88 | $25.78 | 1,910,350 |
| 2018-11-13 | $46.10 | $47.89 | $46.10 | $46.74 | $25.16 | 1,634,910 |
| 2018-11-12 | $44.82 | $46.95 | $44.21 | $46.89 | $25.24 | 2,145,840 |
| 2018-11-09 | $44.74 | $46.16 | $44.74 | $44.89 | $24.17 | 678,390 |
| 2018-11-08 | $45.00 | $46.66 | $45.00 | $45.46 | $24.47 | 1,592,290 |
| 2018-11-07 | $45.41 | $46.28 | $44.50 | $44.61 | $24.02 | 1,403,760 |
| 2018-11-06 | $45.81 | $46.32 | $43.80 | $45.81 | $24.66 | 1,402,010 |
| 2018-11-05 | $47.30 | $47.66 | $45.31 | $46.15 | $24.85 | 1,409,690 |
| 2018-11-02 | $46.80 | $48.49 | $46.60 | $47.47 | $25.56 | 1,850,330 |
| 2018-11-01 | $45.53 | $47.27 | $45.50 | $45.95 | $24.74 | 1,102,570 |
| 2018-10-31 | $45.74 | $47.66 | $45.55 | $45.70 | $24.60 | 1,524,100 |
| 2018-10-30 | $44.43 | $47.29 | $43.34 | $45.85 | $24.68 | 1,436,900 |
| 2018-10-29 | $45.28 | $45.57 | $43.20 | $44.25 | $23.82 | 1,151,370 |
| 2018-10-26 | $45.80 | $46.76 | $44.52 | $45.92 | $24.72 | 1,414,710 |
| 2018-10-25 | $43.08 | $47.50 | $42.78 | $45.72 | $24.61 | 1,867,970 |
| 2018-10-24 | $44.00 | $44.94 | $43.13 | $43.88 | $23.62 | 1,368,910 |
| 2018-10-23 | $44.01 | $45.50 | $43.70 | $44.74 | $24.09 | 2,140,410 |
| 2018-10-22 | $42.00 | $44.35 | $41.31 | $44.35 | $23.88 | 2,714,420 |
| 2018-10-19 | $36.28 | $40.32 | $36.10 | $40.32 | $21.71 | 1,011,760 |
| 2018-10-18 | $38.58 | $39.23 | $36.42 | $36.65 | $19.73 | 1,385,860 |
| 2018-10-17 | $40.51 | $40.79 | $38.52 | $39.11 | $21.06 | 1,178,610 |
| 2018-10-16 | $40.87 | $41.43 | $39.25 | $39.71 | $21.38 | 995,100 |
| 2018-10-15 | $37.71 | $41.24 | $37.71 | $40.16 | $21.62 | 1,347,310 |
| 2018-10-12 | $36.60 | $38.95 | $36.41 | $37.58 | $20.23 | 966,640 |
| 2018-10-11 | $38.78 | $38.80 | $35.88 | $36.05 | $19.41 | 828,900 |
| 2018-10-10 | $39.88 | $40.25 | $39.55 | $39.87 | $21.46 | 300,190 |
| 2018-10-09 | $39.60 | $40.25 | $39.50 | $39.87 | $21.46 | 297,450 |
| 2018-10-08 | $40.74 | $40.87 | $39.58 | $39.63 | $21.34 | 559,250 |
| 2018-10-05 | $41.48 | $41.48 | $41.48 | $41.48 | $22.33 | 0 |
| 2018-10-04 | $41.48 | $41.48 | $41.48 | $41.48 | $22.33 | 0 |
| 2018-10-03 | $41.48 | $41.48 | $41.48 | $41.48 | $22.33 | 0 |
| 2018-10-02 | $41.48 | $41.48 | $41.48 | $41.48 | $22.33 | 0 |
| 2018-10-01 | $41.48 | $41.48 | $41.48 | $41.48 | $22.33 | 0 |
| 2018-09-28 | $40.30 | $41.48 | $40.30 | $41.48 | $22.33 | 680,040 |
| 2018-09-27 | $40.60 | $41.88 | $40.30 | $40.68 | $21.90 | 750,800 |
| 2018-09-26 | $40.26 | $40.85 | $40.11 | $40.49 | $21.80 | 452,840 |
| 2018-09-25 | $40.42 | $40.96 | $39.71 | $40.26 | $21.67 | 438,650 |
| 2018-09-24 | $40.44 | $40.44 | $40.44 | $40.44 | $21.77 | 0 |
| 2018-09-21 | $39.34 | $40.50 | $39.22 | $40.44 | $21.77 | 667,930 |
| 2018-09-20 | $40.43 | $40.53 | $39.40 | $39.53 | $21.28 | 482,880 |
| 2018-09-19 | $39.82 | $40.76 | $39.32 | $40.30 | $21.70 | 628,540 |
| 2018-09-18 | $39.21 | $40.16 | $38.86 | $40.04 | $21.56 | 519,930 |
| 2018-09-17 | $39.99 | $40.36 | $39.54 | $39.85 | $21.45 | 457,780 |
| 2018-09-14 | $41.71 | $41.89 | $39.70 | $40.00 | $21.53 | 891,630 |
| 2018-09-13 | $43.27 | $43.62 | $41.30 | $41.75 | $22.48 | 897,550 |
| 2018-09-12 | $43.56 | $44.01 | $42.37 | $42.85 | $23.07 | 508,100 |
| 2018-09-11 | $42.10 | $43.56 | $42.10 | $43.54 | $23.44 | 448,980 |
| 2018-09-10 | $44.51 | $44.51 | $42.06 | $42.12 | $22.68 | 501,920 |
| 2018-09-07 | $44.05 | $45.00 | $44.05 | $44.22 | $23.81 | 551,870 |
| 2018-09-06 | $44.40 | $44.75 | $43.30 | $44.27 | $23.83 | 537,970 |
| 2018-09-05 | $44.60 | $45.17 | $43.82 | $44.21 | $23.80 | 672,900 |
| 2018-09-04 | $42.84 | $44.99 | $42.77 | $44.29 | $23.84 | 876,360 |
| 2018-09-03 | $41.89 | $43.14 | $41.89 | $42.77 | $23.03 | 523,600 |
| 2018-08-31 | $43.37 | $43.86 | $42.70 | $42.90 | $23.10 | 337,190 |
| 2018-08-30 | $44.96 | $44.96 | $43.46 | $43.61 | $23.48 | 356,200 |
| 2018-08-29 | $44.06 | $45.30 | $44.06 | $44.72 | $24.08 | 530,660 |
| 2018-08-28 | $44.01 | $44.98 | $44.01 | $44.30 | $23.85 | 714,220 |
| 2018-08-27 | $43.04 | $44.61 | $42.57 | $44.24 | $23.82 | 986,120 |
| 2018-08-24 | $43.32 | $43.75 | $42.70 | $43.20 | $23.26 | 339,570 |
| 2018-08-23 | $42.80 | $43.95 | $42.71 | $43.83 | $23.60 | 491,700 |
| 2018-08-22 | $42.60 | $43.20 | $42.40 | $42.80 | $23.04 | 418,520 |
| 2018-08-21 | $42.44 | $42.96 | $41.68 | $42.79 | $23.04 | 621,950 |
| 2018-08-20 | $41.93 | $42.76 | $41.24 | $42.42 | $22.84 | 422,040 |
| 2018-08-17 | $44.33 | $44.97 | $41.66 | $41.91 | $22.56 | 1,195,000 |
| 2018-08-16 | $45.60 | $45.60 | $43.44 | $44.32 | $23.86 | 866,220 |
| 2018-08-15 | $46.39 | $46.92 | $45.77 | $46.00 | $24.76 | 438,910 |
| 2018-08-14 | $47.49 | $47.93 | $46.30 | $46.39 | $24.97 | 470,800 |
| 2018-08-13 | $47.18 | $47.64 | $46.28 | $47.58 | $25.62 | 536,570 |
| 2018-08-10 | $46.66 | $48.74 | $46.65 | $48.00 | $25.84 | 607,400 |
| 2018-08-09 | $45.10 | $47.19 | $44.78 | $46.92 | $25.26 | 446,900 |
| 2018-08-08 | $46.72 | $47.29 | $45.19 | $45.20 | $24.33 | 348,000 |
| 2018-08-07 | $45.90 | $46.96 | $45.72 | $46.71 | $25.15 | 438,990 |
| 2018-08-06 | $45.98 | $46.40 | $45.09 | $45.91 | $24.72 | 447,530 |
| 2018-08-03 | $47.48 | $47.89 | $45.71 | $45.87 | $24.69 | 435,120 |
| 2018-08-02 | $48.41 | $48.59 | $45.03 | $47.47 | $25.56 | 962,610 |
| 2018-08-01 | $49.61 | $49.97 | $48.27 | $48.35 | $26.03 | 593,500 |
| 2018-07-31 | $49.24 | $50.10 | $48.91 | $49.60 | $26.70 | 503,050 |
| 2018-07-30 | $51.27 | $51.47 | $48.20 | $49.25 | $26.51 | 926,040 |
| 2018-07-27 | $51.87 | $51.87 | $50.57 | $51.27 | $27.60 | 594,290 |
| 2018-07-26 | $51.97 | $52.26 | $51.39 | $51.82 | $27.90 | 577,550 |
| 2018-07-25 | $51.99 | $52.57 | $51.53 | $51.67 | $27.82 | 814,710 |
| 2018-07-24 | $51.00 | $52.18 | $50.11 | $52.09 | $28.04 | 1,199,590 |
| 2018-07-23 | $52.91 | $53.35 | $49.79 | $51.04 | $27.48 | 1,616,600 |
| 2018-07-20 | $53.80 | $54.55 | $53.15 | $54.12 | $29.14 | 600,700 |
| 2018-07-19 | $54.48 | $55.44 | $53.11 | $54.08 | $29.11 | 663,620 |
| 2018-07-18 | $56.37 | $56.76 | $54.80 | $54.81 | $29.51 | 752,100 |
| 2018-07-17 | $55.76 | $56.83 | $55.31 | $56.36 | $30.34 | 906,620 |
| 2018-07-16 | $55.50 | $56.26 | $55.11 | $55.70 | $29.99 | 1,004,360 |
| 2018-07-13 | $53.91 | $56.77 | $53.12 | $56.30 | $30.31 | 1,752,810 |
| 2018-07-12 | $52.63 | $54.90 | $52.63 | $54.25 | $29.21 | 1,582,700 |
| 2018-07-11 | $52.98 | $53.35 | $51.70 | $52.63 | $28.33 | 1,344,780 |
| 2018-07-10 | $56.60 | $56.93 | $52.53 | $54.15 | $29.15 | 2,069,630 |
| 2018-07-09 | $55.70 | $56.48 | $54.55 | $56.33 | $30.33 | 1,009,500 |
| 2018-07-06 | $57.30 | $57.79 | $54.20 | $55.08 | $29.65 | 1,180,700 |
| 2018-07-05 | $58.65 | $58.65 | $56.71 | $56.80 | $30.58 | 356,550 |
| 2018-07-04 | $59.71 | $59.78 | $57.80 | $58.22 | $31.34 | 755,160 |
| 2018-07-03 | $60.40 | $61.10 | $57.20 | $59.94 | $32.27 | 1,028,000 |
| 2018-07-02 | $59.36 | $61.80 | $58.88 | $60.12 | $32.37 | 791,500 |
| 2018-06-29 | $57.06 | $59.79 | $57.06 | $59.70 | $32.14 | 489,270 |
| 2018-06-28 | $58.48 | $59.38 | $56.60 | $56.82 | $30.59 | 388,770 |
| 2018-06-27 | $60.25 | $60.93 | $58.03 | $58.48 | $31.48 | 643,070 |
| 2018-06-26 | $58.28 | $60.39 | $58.10 | $60.30 | $32.46 | 797,850 |
| 2018-06-25 | $60.90 | $61.48 | $60.01 | $60.55 | $32.60 | 591,800 |
| 2018-06-22 | $59.99 | $61.98 | $59.11 | $60.28 | $32.45 | 557,700 |
| 2018-06-21 | $61.21 | $61.88 | $59.22 | $59.99 | $32.30 | 638,660 |
| 2018-06-20 | $58.30 | $61.96 | $58.02 | $61.28 | $32.99 | 772,750 |
| 2018-06-19 | $59.50 | $60.87 | $57.19 | $57.74 | $31.08 | 991,220 |
| 2018-06-18 | $60.31 | $60.31 | $60.31 | $60.31 | $32.47 | 0 |
| 2018-06-15 | $62.04 | $62.04 | $59.17 | $60.31 | $32.47 | 733,550 |
| 2018-06-14 | $63.30 | $64.19 | $60.10 | $61.30 | $33.00 | 759,280 |
| 2018-06-13 | $64.80 | $65.87 | $62.90 | $63.07 | $33.95 | 883,530 |
| 2018-06-12 | $65.11 | $65.94 | $63.51 | $65.65 | $35.34 | 712,800 |
| 2018-06-11 | $69.30 | $69.30 | $64.20 | $65.11 | $35.05 | 1,352,660 |
| 2018-06-08 | $70.05 | $70.19 | $67.52 | $69.74 | $37.55 | 705,050 |
| 2018-06-07 | $68.53 | $70.19 | $67.21 | $69.58 | $37.46 | 726,200 |
| 2018-06-06 | $67.70 | $69.30 | $67.10 | $68.48 | $36.87 | 858,100 |
| 2018-06-05 | $63.71 | $67.50 | $63.71 | $67.00 | $36.07 | 1,236,890 |
| 2018-06-04 | $66.56 | $67.65 | $63.10 | $63.72 | $34.30 | 970,860 |
| 2018-06-01 | $70.02 | $72.68 | $64.08 | $66.33 | $35.71 | 1,206,670 |
| 2018-05-31 | $69.99 | $71.70 | $69.00 | $70.70 | $38.06 | 1,205,410 |
| 2018-05-30 | $66.00 | $72.50 | $66.00 | $69.29 | $37.30 | 1,612,310 |
| 2018-05-29 | $73.86 | $74.86 | $67.00 | $67.30 | $36.23 | 1,198,590 |
| 2018-05-28 | $110.68 | $111.89 | $108.56 | $111.18 | $39.76 | 758,070 |
| 2018-05-25 | $110.20 | $112.79 | $109.01 | $110.35 | $39.46 | 930,000 |
| 2018-05-24 | $106.50 | $113.50 | $106.50 | $110.00 | $39.34 | 1,307,170 |
| 2018-05-23 | $103.17 | $108.90 | $103.17 | $106.99 | $38.26 | 1,151,240 |
| 2018-05-22 | $102.69 | $103.34 | $101.60 | $103.00 | $36.84 | 527,250 |
| 2018-05-21 | $101.93 | $104.58 | $101.02 | $104.20 | $37.26 | 589,470 |
| 2018-05-18 | $100.60 | $101.50 | $99.80 | $100.86 | $36.07 | 326,340 |
| 2018-05-17 | $102.60 | $103.88 | $100.31 | $100.80 | $36.05 | 408,140 |
| 2018-05-16 | $100.69 | $104.39 | $100.48 | $103.24 | $36.92 | 557,850 |
| 2018-05-15 | $100.95 | $102.01 | $99.36 | $101.63 | $36.35 | 391,530 |
| 2018-05-14 | $100.00 | $101.60 | $98.55 | $100.59 | $35.97 | 463,690 |
| 2018-05-11 | $104.94 | $106.94 | $99.50 | $100.20 | $35.83 | 790,480 |
| 2018-05-10 | $103.80 | $104.73 | $102.50 | $104.01 | $37.20 | 492,290 |
| 2018-05-09 | $103.92 | $105.45 | $103.52 | $104.00 | $37.19 | 444,580 |
| 2018-05-08 | $107.20 | $107.80 | $103.50 | $103.89 | $37.15 | 738,060 |
| 2018-05-07 | $103.97 | $108.25 | $103.68 | $107.88 | $38.58 | 775,440 |
| 2018-05-04 | $104.87 | $105.35 | $103.16 | $103.59 | $37.05 | 432,500 |
| 2018-05-03 | $102.50 | $105.88 | $102.50 | $105.16 | $37.61 | 715,380 |
| 2018-05-02 | $103.10 | $105.98 | $102.00 | $103.14 | $36.89 | 673,400 |
| 2018-05-01 | $104.20 | $104.20 | $104.20 | $104.20 | $37.26 | 0 |
| 2018-04-30 | $104.20 | $104.20 | $104.20 | $104.20 | $37.26 | 0 |
| 2018-04-27 | $99.99 | $105.10 | $99.99 | $104.20 | $37.26 | 949,700 |
| 2018-04-26 | $100.20 | $103.50 | $99.00 | $100.01 | $35.77 | 659,710 |
| 2018-04-25 | $98.00 | $103.89 | $97.99 | $100.80 | $36.05 | 738,660 |
| 2018-04-24 | $94.20 | $98.58 | $94.20 | $98.50 | $35.23 | 553,300 |
| 2018-04-23 | $95.80 | $96.95 | $92.31 | $94.94 | $33.95 | 471,300 |
| 2018-04-20 | $97.01 | $99.00 | $95.52 | $96.30 | $34.44 | 563,600 |
| 2018-04-19 | $98.38 | $100.66 | $96.52 | $96.84 | $34.63 | 730,800 |
| 2018-04-18 | $99.91 | $99.99 | $94.58 | $98.59 | $35.26 | 845,610 |
| 2018-04-17 | $100.06 | $103.27 | $99.78 | $99.78 | $35.68 | 834,850 |
| 2018-04-16 | $100.55 | $101.00 | $98.13 | $100.60 | $35.98 | 537,300 |
| 2018-04-13 | $104.04 | $104.32 | $100.00 | $101.30 | $36.23 | 685,200 |
| 2018-04-12 | $100.20 | $104.44 | $99.90 | $103.76 | $37.11 | 1,030,170 |
| 2018-04-11 | $99.83 | $103.58 | $97.57 | $100.94 | $36.10 | 1,080,630 |
| 2018-04-10 | $101.00 | $101.85 | $95.62 | $99.92 | $35.73 | 1,986,450 |
| 2018-04-09 | $105.10 | $108.19 | $103.30 | $106.23 | $37.99 | 676,220 |
| 2018-04-06 | $105.00 | $105.00 | $105.00 | $105.00 | $37.55 | 0 |
| 2018-04-05 | $105.00 | $105.00 | $105.00 | $105.00 | $37.55 | 0 |
| 2018-04-04 | $110.00 | $112.40 | $104.71 | $105.00 | $37.55 | 1,006,510 |
| 2018-04-03 | $108.27 | $111.11 | $106.55 | $110.10 | $39.38 | 866,320 |
| 2018-04-02 | $108.01 | $112.70 | $106.00 | $109.99 | $39.34 | 1,145,130 |
| 2018-03-30 | $106.17 | $109.80 | $106.00 | $107.97 | $38.61 | 882,040 |
| 2018-03-29 | $106.47 | $110.55 | $103.80 | $105.55 | $37.75 | 862,210 |
| 2018-03-28 | $105.00 | $112.60 | $104.88 | $106.93 | $38.24 | 1,428,210 |
| 2018-03-27 | $105.21 | $108.19 | $103.81 | $106.68 | $38.15 | 1,510,090 |
| 2018-03-26 | $95.03 | $103.95 | $94.50 | $103.95 | $37.18 | 1,526,880 |
| 2018-03-23 | $96.18 | $101.40 | $92.20 | $94.50 | $33.80 | 1,037,140 |
| 2018-03-22 | $98.50 | $101.44 | $98.50 | $98.80 | $35.33 | 606,700 |
| 2018-03-21 | $103.77 | $104.48 | $99.00 | $99.48 | $35.58 | 844,940 |
| 2018-03-20 | $102.99 | $107.50 | $102.53 | $103.20 | $36.91 | 1,272,930 |
| 2018-03-19 | $99.70 | $104.88 | $99.00 | $104.38 | $37.33 | 1,070,740 |
| 2018-03-16 | $98.01 | $101.02 | $97.50 | $99.40 | $35.55 | 609,290 |
| 2018-03-15 | $97.80 | $99.43 | $94.53 | $98.59 | $35.26 | 689,430 |
| 2018-03-14 | $97.30 | $101.43 | $97.30 | $98.51 | $35.23 | 670,640 |
| 2018-03-13 | $99.77 | $99.77 | $97.57 | $98.10 | $35.08 | 557,810 |
| 2018-03-12 | $99.99 | $101.21 | $98.13 | $100.05 | $35.78 | 824,050 |
| 2018-03-09 | $99.77 | $100.85 | $97.70 | $100.04 | $35.78 | 926,200 |
| 2018-03-08 | $96.27 | $101.43 | $95.70 | $100.40 | $35.91 | 1,351,500 |
| 2018-03-07 | $92.71 | $96.30 | $92.71 | $95.80 | $34.26 | 644,100 |
| 2018-03-06 | $93.22 | $95.82 | $92.11 | $93.30 | $33.37 | 710,840 |
| 2018-03-05 | $91.18 | $93.25 | $90.91 | $93.22 | $33.34 | 438,690 |
| 2018-03-02 | $90.10 | $93.93 | $90.10 | $90.80 | $32.47 | 601,030 |
| 2018-03-01 | $88.80 | $91.54 | $88.00 | $91.00 | $32.54 | 392,870 |
| 2018-02-28 | $88.13 | $91.00 | $87.28 | $89.31 | $31.94 | 462,960 |
| 2018-02-27 | $87.20 | $89.30 | $87.17 | $88.73 | $31.73 | 634,400 |
| 2018-02-26 | $84.70 | $87.55 | $84.12 | $87.08 | $31.14 | 488,400 |
| 2018-02-23 | $84.75 | $84.80 | $83.00 | $83.76 | $29.96 | 248,900 |
| 2018-02-22 | $84.50 | $85.65 | $84.28 | $84.75 | $30.31 | 219,300 |
| 2018-02-21 | $84.28 | $84.28 | $84.28 | $84.28 | $30.14 | 0 |
| 2018-02-20 | $84.28 | $84.28 | $84.28 | $84.28 | $30.14 | 0 |
| 2018-02-19 | $84.28 | $84.28 | $84.28 | $84.28 | $30.14 | 0 |
| 2018-02-16 | $84.28 | $84.28 | $84.28 | $84.28 | $30.14 | 0 |
| 2018-02-15 | $84.28 | $84.28 | $84.28 | $84.28 | $30.14 | 0 |
| 2018-02-14 | $83.56 | $84.60 | $83.56 | $84.28 | $30.14 | 171,300 |
| 2018-02-13 | $86.01 | $86.20 | $84.20 | $84.30 | $30.15 | 259,310 |
| 2018-02-12 | $83.40 | $85.84 | $82.80 | $85.70 | $30.65 | 302,410 |
| 2018-02-09 | $80.55 | $83.60 | $80.31 | $82.38 | $29.46 | 355,100 |
| 2018-02-08 | $80.13 | $83.20 | $79.57 | $82.59 | $29.54 | 288,400 |
| 2018-02-07 | $80.88 | $81.50 | $77.80 | $80.63 | $28.84 | 443,400 |
| 2018-02-06 | $80.01 | $83.28 | $77.89 | $78.10 | $27.93 | 445,900 |
| 2018-02-05 | $82.56 | $84.00 | $81.20 | $81.99 | $29.32 | 285,200 |
| 2018-02-02 | $87.00 | $87.08 | $82.81 | $84.90 | $30.36 | 582,400 |
| 2018-02-01 | $88.20 | $89.04 | $86.71 | $87.18 | $31.18 | 437,600 |
| 2018-01-31 | $89.35 | $89.92 | $87.88 | $87.88 | $31.43 | 476,000 |
| 2018-01-30 | $89.97 | $91.47 | $89.70 | $90.11 | $32.23 | 322,640 |
| 2018-01-29 | $94.00 | $94.00 | $89.50 | $90.01 | $32.19 | 886,080 |
| 2018-01-26 | $93.69 | $95.08 | $93.20 | $94.14 | $33.67 | 381,780 |
| 2018-01-25 | $94.37 | $96.95 | $93.60 | $93.69 | $33.51 | 691,000 |
| 2018-01-24 | $94.14 | $96.21 | $93.11 | $94.86 | $33.92 | 676,010 |
| 2018-01-23 | $95.58 | $97.00 | $93.62 | $94.15 | $33.67 | 837,100 |
| 2018-01-22 | $94.11 | $97.34 | $93.00 | $96.56 | $34.53 | 897,300 |
| 2018-01-19 | $93.11 | $95.79 | $93.06 | $93.95 | $33.60 | 615,390 |
| 2018-01-18 | $93.03 | $94.80 | $92.99 | $93.51 | $33.44 | 579,600 |
| 2018-01-17 | $89.08 | $95.58 | $88.90 | $93.51 | $33.44 | 1,040,890 |
| 2018-01-16 | $88.70 | $90.80 | $88.00 | $89.57 | $32.03 | 645,800 |
| 2018-01-15 | $89.88 | $90.00 | $86.36 | $86.85 | $31.06 | 761,190 |
| 2018-01-12 | $88.47 | $92.19 | $87.86 | $90.86 | $32.49 | 855,100 |
| 2018-01-11 | $87.80 | $89.24 | $86.99 | $88.53 | $31.66 | 389,010 |
| 2018-01-10 | $88.77 | $89.45 | $86.91 | $87.65 | $31.35 | 480,000 |
| 2018-01-09 | $88.70 | $89.87 | $88.69 | $88.89 | $31.79 | 337,870 |
| 2018-01-08 | $91.41 | $91.41 | $87.37 | $89.50 | $32.01 | 844,670 |
| 2018-01-05 | $89.73 | $91.85 | $89.73 | $91.41 | $32.69 | 750,270 |
| 2018-01-04 | $90.97 | $91.48 | $89.21 | $89.72 | $32.09 | 568,400 |
| 2018-01-03 | $91.56 | $92.18 | $91.02 | $91.26 | $32.64 | 416,870 |
| 2018-01-02 | $91.51 | $91.92 | $90.68 | $91.58 | $32.75 | 430,100 |
| 2018-01-01 | $91.76 | $91.76 | $91.76 | $91.76 | $32.82 | 0 |
| 2017-12-29 | $92.00 | $92.88 | $91.02 | $91.76 | $32.82 | 509,350 |
| 2017-12-28 | $89.85 | $91.91 | $89.62 | $90.80 | $32.47 | 566,570 |
| 2017-12-27 | $91.00 | $91.60 | $90.03 | $90.10 | $32.22 | 488,230 |
| 2017-12-26 | $87.91 | $92.50 | $87.50 | $91.38 | $32.68 | 812,250 |
| 2017-12-25 | $89.85 | $90.49 | $86.00 | $88.21 | $31.55 | 613,500 |
| 2017-12-22 | $88.50 | $91.25 | $88.30 | $89.83 | $32.13 | 549,820 |
| 2017-12-21 | $89.15 | $91.07 | $86.50 | $89.65 | $32.06 | 733,440 |
| 2017-12-20 | $90.37 | $91.50 | $89.33 | $89.98 | $32.18 | 381,730 |
| 2017-12-19 | $88.60 | $90.43 | $88.60 | $89.93 | $32.16 | 371,320 |
| 2017-12-18 | $92.70 | $93.39 | $88.31 | $89.00 | $31.83 | 745,930 |
| 2017-12-15 | $94.92 | $95.40 | $92.66 | $92.72 | $33.16 | 492,380 |
| 2017-12-14 | $93.66 | $95.33 | $93.00 | $94.95 | $33.96 | 463,800 |
| 2017-12-13 | $92.97 | $93.98 | $92.55 | $93.73 | $33.52 | 331,910 |
| 2017-12-12 | $94.49 | $94.70 | $92.69 | $92.78 | $33.18 | 602,410 |
| 2017-12-11 | $94.80 | $95.80 | $93.36 | $94.00 | $33.62 | 680,230 |
| 2017-12-08 | $93.25 | $95.95 | $93.25 | $94.88 | $33.93 | 510,900 |
| 2017-12-07 | $92.00 | $95.28 | $91.38 | $93.69 | $33.51 | 646,410 |
| 2017-12-06 | $90.00 | $92.70 | $89.50 | $92.31 | $33.01 | 813,020 |
| 2017-12-05 | $92.31 | $93.94 | $88.28 | $89.42 | $31.98 | 1,415,400 |
| 2017-12-04 | $103.00 | $103.00 | $94.14 | $94.14 | $33.67 | 1,684,010 |
| 2017-12-01 | $102.58 | $105.80 | $102.50 | $104.60 | $37.41 | 661,500 |
| 2017-11-30 | $102.50 | $104.67 | $102.03 | $102.88 | $36.79 | 694,600 |
| 2017-11-29 | $105.50 | $105.50 | $99.01 | $102.69 | $36.72 | 1,446,900 |
| 2017-11-28 | $101.00 | $105.89 | $101.00 | $105.51 | $37.73 | 1,161,680 |
| 2017-11-27 | $113.98 | $113.98 | $103.31 | $103.31 | $36.95 | 2,117,620 |
| 2017-11-24 | $109.90 | $119.80 | $109.51 | $114.79 | $41.05 | 2,116,790 |
| 2017-11-23 | $115.07 | $116.76 | $109.60 | $111.01 | $39.70 | 1,856,210 |
| 2017-11-22 | $110.90 | $120.50 | $109.04 | $117.30 | $41.95 | 2,445,500 |
| 2017-11-21 | $111.79 | $112.80 | $107.00 | $110.87 | $39.65 | 1,887,660 |
| 2017-11-20 | $103.99 | $112.05 | $100.50 | $112.05 | $40.07 | 2,322,150 |
| 2017-11-17 | $106.10 | $106.94 | $100.20 | $101.86 | $36.43 | 1,888,520 |
| 2017-11-16 | $109.73 | $112.63 | $106.52 | $106.70 | $38.16 | 2,050,800 |
| 2017-11-15 | $106.22 | $111.00 | $104.02 | $111.00 | $39.70 | 1,756,030 |
| 2017-11-14 | $108.80 | $110.97 | $105.28 | $105.50 | $37.73 | 1,762,960 |
| 2017-11-13 | $107.27 | $112.26 | $107.27 | $109.53 | $39.17 | 1,727,240 |
| 2017-11-10 | $103.80 | $108.28 | $103.80 | $107.60 | $38.48 | 1,780,110 |
| 2017-11-09 | $103.03 | $104.50 | $102.30 | $103.50 | $37.01 | 763,940 |
| 2017-11-08 | $102.26 | $104.16 | $101.53 | $103.26 | $36.93 | 997,300 |
| 2017-11-07 | $100.28 | $102.47 | $98.58 | $102.20 | $36.55 | 996,630 |
| 2017-11-06 | $99.68 | $101.80 | $97.53 | $101.00 | $36.12 | 1,003,950 |
| 2017-11-03 | $102.18 | $102.18 | $93.00 | $98.52 | $35.23 | 1,688,140 |
| 2017-11-02 | $102.93 | $107.75 | $102.89 | $103.18 | $36.90 | 1,983,280 |
| 2017-11-01 | $103.59 | $105.38 | $102.40 | $103.12 | $36.88 | 1,303,730 |
| 2017-10-31 | $99.08 | $104.44 | $99.08 | $103.88 | $37.15 | 1,248,010 |
| 2017-10-30 | $101.11 | $101.31 | $97.52 | $99.49 | $35.58 | 960,640 |
| 2017-10-27 | $102.66 | $104.95 | $100.51 | $102.01 | $36.48 | 1,038,800 |
| 2017-10-26 | $102.50 | $104.01 | $102.00 | $102.66 | $36.71 | 673,440 |
| 2017-10-25 | $100.16 | $103.33 | $98.89 | $103.00 | $36.84 | 976,150 |
| 2017-10-24 | $100.90 | $104.00 | $99.20 | $100.50 | $35.94 | 902,560 |
| 2017-10-23 | $102.19 | $102.55 | $100.20 | $101.68 | $36.36 | 732,410 |
| 2017-10-20 | $101.88 | $102.58 | $100.00 | $102.00 | $36.48 | 825,980 |
| 2017-10-19 | $97.26 | $102.02 | $96.80 | $101.60 | $36.34 | 1,392,020 |
| 2017-10-18 | $99.20 | $100.37 | $97.00 | $97.50 | $34.87 | 1,076,940 |
| 2017-10-17 | $97.19 | $101.99 | $96.21 | $99.56 | $35.61 | 1,145,670 |
| 2017-10-16 | $96.50 | $99.44 | $94.30 | $98.00 | $35.05 | 1,641,550 |
| 2017-10-13 | $93.99 | $99.40 | $93.20 | $97.05 | $34.71 | 1,526,070 |
| 2017-10-12 | $94.17 | $95.98 | $92.60 | $93.91 | $33.58 | 699,800 |
| 2017-10-11 | $96.60 | $98.19 | $94.28 | $94.68 | $33.86 | 889,600 |
| 2017-10-10 | $93.45 | $97.44 | $93.03 | $96.65 | $34.56 | 1,073,270 |
| 2017-10-09 | $95.05 | $95.22 | $92.63 | $92.85 | $33.21 | 514,190 |
| 2017-10-06 | $93.10 | $93.10 | $93.10 | $93.10 | $33.30 | 0 |
| 2017-10-05 | $93.10 | $93.10 | $93.10 | $93.10 | $33.30 | 0 |
| 2017-10-04 | $93.10 | $93.10 | $93.10 | $93.10 | $33.30 | 0 |
| 2017-10-03 | $93.10 | $93.10 | $93.10 | $93.10 | $33.30 | 0 |
| 2017-10-02 | $93.10 | $93.10 | $93.10 | $93.10 | $33.30 | 0 |
| 2017-09-29 | $93.00 | $93.93 | $92.60 | $93.10 | $33.30 | 468,120 |
| 2017-09-28 | $89.65 | $95.75 | $89.21 | $92.59 | $33.11 | 1,460,860 |
| 2017-09-27 | $87.14 | $90.49 | $87.14 | $89.40 | $31.97 | 582,510 |
| 2017-09-26 | $89.99 | $90.34 | $86.32 | $87.31 | $31.22 | 750,950 |
| 2017-09-25 | $89.90 | $91.36 | $89.17 | $89.75 | $32.10 | 635,260 |
| 2017-09-22 | $90.87 | $90.99 | $88.35 | $89.75 | $32.10 | 802,780 |
| 2017-09-21 | $93.06 | $94.18 | $91.28 | $91.60 | $32.76 | 680,620 |
| 2017-09-20 | $92.69 | $93.49 | $91.60 | $93.25 | $33.35 | 612,660 |
| 2017-09-19 | $91.49 | $93.50 | $91.35 | $92.81 | $33.19 | 550,120 |
| 2017-09-18 | $90.02 | $92.96 | $89.12 | $91.70 | $32.79 | 685,290 |
| 2017-09-15 | $93.98 | $94.77 | $90.50 | $90.85 | $32.49 | 947,430 |
| 2017-09-14 | $91.92 | $97.99 | $91.58 | $94.75 | $33.89 | 1,524,310 |
| 2017-09-13 | $91.10 | $92.50 | $90.70 | $92.00 | $32.90 | 628,410 |
| 2017-09-12 | $94.01 | $94.46 | $90.82 | $91.13 | $32.59 | 1,006,080 |
| 2017-09-11 | $94.10 | $94.59 | $91.70 | $94.47 | $33.79 | 1,012,830 |
| 2017-09-08 | $90.40 | $98.89 | $90.02 | $93.39 | $33.40 | 2,061,510 |
| 2017-09-07 | $91.92 | $92.18 | $90.02 | $90.50 | $32.37 | 903,500 |
| 2017-09-06 | $90.27 | $91.98 | $89.01 | $90.90 | $32.51 | 737,960 |
| 2017-09-05 | $88.18 | $90.50 | $88.15 | $90.27 | $32.28 | 713,180 |
| 2017-09-04 | $89.90 | $91.55 | $88.18 | $88.66 | $31.71 | 805,850 |
| 2017-09-01 | $89.61 | $90.88 | $88.06 | $89.90 | $32.15 | 943,400 |
| 2017-08-31 | $84.91 | $91.18 | $84.91 | $89.80 | $32.12 | 1,483,500 |
| 2017-08-30 | $86.00 | $87.77 | $84.55 | $84.91 | $30.37 | 918,320 |
| 2017-08-29 | $88.01 | $88.96 | $86.71 | $86.90 | $31.08 | 1,120,550 |
| 2017-08-28 | $85.28 | $89.68 | $85.28 | $87.93 | $31.45 | 1,349,390 |
| 2017-08-25 | $83.29 | $84.96 | $83.01 | $84.60 | $30.26 | 716,640 |
| 2017-08-24 | $82.83 | $86.20 | $82.20 | $84.55 | $30.24 | 1,417,290 |
| 2017-08-23 | $82.70 | $83.67 | $81.60 | $82.70 | $29.58 | 588,560 |
| 2017-08-22 | $83.02 | $84.10 | $82.69 | $82.90 | $29.65 | 758,570 |
| 2017-08-21 | $82.49 | $84.36 | $81.91 | $83.88 | $30.00 | 1,019,760 |
| 2017-08-18 | $79.20 | $85.25 | $78.86 | $82.30 | $29.43 | 1,649,490 |
| 2017-08-17 | $79.13 | $80.98 | $78.66 | $79.91 | $28.58 | 832,970 |
| 2017-08-16 | $77.60 | $80.50 | $76.81 | $79.80 | $28.54 | 1,028,650 |
| 2017-08-15 | $77.97 | $77.97 | $76.32 | $77.34 | $27.66 | 347,000 |
| 2017-08-14 | $74.69 | $77.33 | $74.69 | $76.90 | $27.50 | 530,000 |
| 2017-08-11 | $76.05 | $76.39 | $74.61 | $74.67 | $26.70 | 456,900 |
| 2017-08-10 | $77.51 | $78.29 | $76.50 | $76.66 | $27.42 | 429,400 |
| 2017-08-09 | $78.11 | $78.38 | $77.50 | $77.85 | $27.84 | 401,200 |
| 2017-08-08 | $77.90 | $78.53 | $76.40 | $78.09 | $27.93 | 502,640 |
| 2017-08-07 | $77.08 | $78.99 | $77.08 | $77.87 | $27.85 | 406,850 |
| 2017-08-04 | $78.29 | $78.74 | $76.80 | $76.89 | $27.50 | 524,310 |
| 2017-08-03 | $77.54 | $80.20 | $77.10 | $78.30 | $28.00 | 664,790 |
| 2017-08-02 | $78.14 | $79.38 | $77.42 | $77.83 | $27.83 | 657,190 |
| 2017-08-01 | $77.94 | $78.47 | $76.80 | $78.15 | $27.95 | 732,360 |
| 2017-07-31 | $78.84 | $78.96 | $77.48 | $77.89 | $27.86 | 974,400 |
| 2017-07-28 | $80.99 | $82.47 | $78.78 | $78.90 | $28.22 | 1,020,840 |
| 2017-07-27 | $78.00 | $81.88 | $77.10 | $81.36 | $29.10 | 1,157,080 |
| 2017-07-26 | $78.20 | $79.48 | $77.65 | $77.95 | $27.88 | 599,100 |
| 2017-07-25 | $78.00 | $79.60 | $77.53 | $78.53 | $28.08 | 486,890 |
| 2017-07-24 | $76.88 | $78.79 | $75.02 | $78.39 | $28.03 | 637,990 |
| 2017-07-21 | $78.49 | $79.26 | $77.35 | $77.57 | $27.74 | 514,440 |
| 2017-07-20 | $78.34 | $80.75 | $78.34 | $78.50 | $28.07 | 736,100 |
| 2017-07-19 | $79.50 | $80.00 | $77.20 | $79.12 | $28.30 | 949,100 |
| 2017-07-18 | $80.60 | $81.39 | $78.54 | $80.45 | $28.77 | 906,470 |
| 2017-07-17 | $86.66 | $86.66 | $79.98 | $80.03 | $28.62 | 1,676,820 |
| 2017-07-14 | $93.43 | $93.43 | $87.80 | $88.21 | $31.55 | 1,668,110 |
| 2017-07-13 | $92.06 | $93.80 | $90.80 | $93.38 | $33.40 | 736,300 |
| 2017-07-12 | $91.43 | $92.47 | $89.90 | $92.45 | $33.06 | 811,880 |
| 2017-07-11 | $93.29 | $93.64 | $91.01 | $91.60 | $32.76 | 890,790 |
| 2017-07-10 | $96.02 | $96.85 | $93.01 | $93.30 | $33.37 | 1,254,890 |
| 2017-07-07 | $93.88 | $97.84 | $93.47 | $97.51 | $34.87 | 1,988,550 |
| 2017-07-06 | $95.00 | $95.42 | $92.19 | $93.48 | $33.43 | 1,184,250 |
| 2017-07-05 | $94.40 | $95.45 | $93.85 | $95.25 | $34.06 | 802,400 |
| 2017-07-04 | $95.21 | $96.00 | $93.81 | $94.35 | $33.74 | 699,290 |
| 2017-07-03 | $94.00 | $95.40 | $93.55 | $95.25 | $34.06 | 809,000 |
| 2017-06-30 | $93.10 | $93.10 | $93.10 | $93.10 | $33.30 | 0 |
| 2017-06-29 | $93.10 | $93.10 | $93.10 | $93.10 | $33.19 | 0 |
| 2017-06-28 | $95.00 | $95.00 | $92.58 | $93.10 | $33.19 | 762,750 |
| 2017-06-27 | $95.05 | $96.88 | $94.90 | $95.19 | $33.93 | 814,300 |
| 2017-06-26 | $93.38 | $95.90 | $92.99 | $95.77 | $34.14 | 1,008,260 |
| 2017-06-23 | $93.72 | $94.90 | $90.50 | $92.69 | $33.04 | 1,285,930 |
| 2017-06-22 | $96.72 | $97.40 | $93.58 | $93.89 | $33.47 | 1,657,710 |
| 2017-06-21 | $96.52 | $97.99 | $96.11 | $97.36 | $34.71 | 835,380 |
| 2017-06-20 | $99.90 | $101.29 | $96.39 | $96.81 | $34.51 | 1,576,540 |
| 2017-06-19 | $99.54 | $101.45 | $98.30 | $99.28 | $35.39 | 822,200 |
| 2017-06-16 | $100.01 | $101.50 | $98.78 | $99.79 | $35.57 | 1,095,000 |
| 2017-06-15 | $98.50 | $102.88 | $98.50 | $100.70 | $35.90 | 1,599,190 |
| 2017-06-14 | $98.00 | $99.96 | $96.00 | $98.98 | $35.28 | 1,809,460 |
| 2017-06-13 | $95.50 | $99.99 | $95.50 | $98.77 | $35.21 | 1,717,170 |
| 2017-06-12 | $98.79 | $99.98 | $95.00 | $95.01 | $33.87 | 2,275,220 |
| 2017-06-09 | $99.00 | $101.92 | $98.08 | $100.90 | $35.97 | 3,343,380 |
| 2017-06-08 | $116.00 | $117.49 | $103.76 | $103.76 | $36.99 | 5,572,290 |
| 2017-06-07 | $104.90 | $115.29 | $104.41 | $115.29 | $41.10 | 2,743,230 |
| 2017-06-06 | $104.80 | $106.48 | $102.88 | $104.81 | $37.36 | 1,480,030 |
| 2017-06-05 | $105.50 | $108.20 | $102.88 | $106.80 | $38.07 | 2,302,170 |
| 2017-06-02 | $96.50 | $105.25 | $95.16 | $103.80 | $37.00 | 2,178,350 |
| 2017-06-01 | $97.39 | $100.90 | $96.50 | $97.10 | $34.61 | 1,847,080 |
| 2017-05-31 | $107.18 | $112.56 | $100.50 | $100.87 | $35.96 | 2,772,800 |
| 2017-05-30 | $104.59 | $104.59 | $104.59 | $104.59 | $37.28 | 0 |
| 2017-05-29 | $104.59 | $104.59 | $104.59 | $104.59 | $37.28 | 0 |
| 2017-05-26 | $103.98 | $104.90 | $100.60 | $104.59 | $37.28 | 1,946,090 |
| 2017-05-25 | $98.83 | $105.85 | $96.61 | $104.78 | $37.35 | 2,893,430 |
| 2017-05-24 | $93.60 | $99.29 | $93.60 | $98.67 | $35.17 | 2,137,750 |
| 2017-05-23 | $100.02 | $101.90 | $92.50 | $94.00 | $33.51 | 2,215,290 |
| 2017-05-22 | $103.99 | $105.52 | $99.39 | $100.90 | $35.97 | 1,843,470 |
| 2017-05-19 | $100.60 | $105.49 | $100.60 | $102.80 | $36.65 | 1,521,810 |
| 2017-05-18 | $100.11 | $103.00 | $98.88 | $100.15 | $35.70 | 1,320,420 |
| 2017-05-17 | $102.97 | $104.99 | $101.30 | $101.60 | $36.22 | 1,475,410 |
| 2017-05-16 | $97.40 | $103.90 | $95.00 | $102.61 | $36.58 | 2,451,300 |
| 2017-05-15 | $95.00 | $100.87 | $93.33 | $98.68 | $35.18 | 3,017,620 |
| 2017-05-12 | $92.00 | $93.76 | $90.22 | $93.60 | $33.37 | 2,018,330 |
| 2017-05-11 | $89.55 | $93.40 | $89.06 | $92.95 | $33.13 | 2,353,630 |
| 2017-05-10 | $96.79 | $97.39 | $90.00 | $90.10 | $32.12 | 3,659,160 |
| 2017-05-09 | $94.30 | $98.30 | $94.30 | $96.82 | $34.51 | 3,145,840 |
| 2017-05-08 | $98.97 | $100.94 | $94.30 | $94.70 | $33.76 | 3,726,780 |
| 2017-05-05 | $109.89 | $113.00 | $101.00 | $101.00 | $36.00 | 6,482,070 |
| 2017-05-04 | $111.43 | $111.43 | $107.00 | $111.43 | $39.72 | 7,238,700 |
| 2017-05-03 | $101.30 | $101.30 | $101.30 | $101.30 | $36.11 | 53,500 |
| 2017-05-02 | $92.09 | $92.09 | $92.09 | $92.09 | $32.83 | 48,170 |
| 2017-05-01 | $83.72 | $83.72 | $83.72 | $83.72 | $29.84 | 0 |
| 2017-04-28 | $83.72 | $83.72 | $83.72 | $83.72 | $29.84 | 21,500 |
| 2017-04-27 | $76.11 | $76.11 | $76.11 | $76.11 | $27.13 | 7,600 |
| 2017-04-26 | $69.19 | $69.19 | $69.19 | $69.19 | $24.66 | 4,400 |
| 2017-04-25 | $62.90 | $62.90 | $62.90 | $62.90 | $22.42 | 2,500 |
| 2017-04-24 | $57.18 | $57.18 | $57.18 | $57.18 | $20.38 | 5,100 |
| 2017-04-21 | $47.65 | $51.98 | $47.65 | $51.98 | $18.53 | 6,300 |
Tellgen Corp (300642) News Headlines
Recent Tellgen Corp (300642) News
Similar Companies to Tellgen Corp (300642) 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 | -- | -- | -- |