Zhejiang Zhaofeng Mechanical And Electronic Company Ltd (300695) Exchange: SHE
Data as of Sept. 8, 2025
$99.75 ($0.50) 0.50%
Zhejiang Zhaofeng Mechanical And Electronic Company Ltd - Daily Information
Click for more stock information on Zhejiang Zhaofeng Mechanical And Electronic Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $98.80 |
| Previous Close | $99.75 |
| High | $101.99 |
| Low | $97.99 |
| Adjusted Open | $98.80 |
| Previous Adjusted Close | $99.75 |
| Adjusted High | $101.99 |
| Adjusted Low | $97.99 |
About Zhejiang Zhaofeng Mechanical And Electronic Company Ltd (300695)
Invest in Zhejiang Zhaofeng Mechanical And Electronic Company Ltd (300695)
Historical Stock Data for Zhejiang Zhaofeng Mechanical And Electronic Company Ltd (300695)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $98.80 | $101.99 | $97.99 | $99.75 | $99.75 | 1,185,640 |
| 2025-09-05 | $94.22 | $99.46 | $93.65 | $99.25 | $99.25 | 1,428,210 |
| 2025-09-04 | $99.98 | $99.98 | $92.00 | $94.22 | $94.22 | 1,375,500 |
| 2025-09-03 | $103.60 | $105.70 | $97.53 | $98.12 | $98.12 | 1,803,630 |
| 2025-09-02 | $102.00 | $109.00 | $96.56 | $104.33 | $104.33 | 2,745,580 |
| 2025-09-01 | $104.27 | $104.99 | $100.76 | $102.17 | $102.17 | 1,471,960 |
| 2025-08-29 | $102.76 | $105.91 | $101.00 | $104.27 | $104.27 | 1,396,160 |
| 2025-08-28 | $104.01 | $104.99 | $98.37 | $102.80 | $102.80 | 2,206,640 |
| 2025-08-27 | $109.00 | $110.02 | $105.00 | $105.02 | $105.02 | 1,615,230 |
| 2025-08-26 | $114.39 | $117.34 | $107.80 | $108.99 | $108.99 | 2,039,430 |
| 2025-08-25 | $113.89 | $117.70 | $112.00 | $114.30 | $114.30 | 2,716,050 |
| 2025-08-22 | $107.00 | $117.00 | $106.41 | $113.00 | $113.00 | 2,718,100 |
| 2025-08-21 | $110.11 | $110.99 | $106.25 | $106.87 | $106.87 | 1,268,280 |
| 2025-08-20 | $108.17 | $111.97 | $106.20 | $109.47 | $109.47 | 1,953,910 |
| 2025-08-19 | $110.00 | $113.67 | $106.88 | $107.87 | $107.87 | 2,627,910 |
| 2025-08-18 | $103.73 | $112.48 | $103.73 | $110.88 | $110.88 | 3,584,340 |
| 2025-08-15 | $96.00 | $102.90 | $96.00 | $102.90 | $102.90 | 3,236,670 |
| 2025-08-14 | $98.81 | $99.50 | $95.74 | $96.09 | $96.09 | 1,532,120 |
| 2025-08-13 | $96.42 | $100.50 | $95.66 | $97.68 | $97.68 | 1,967,900 |
| 2025-08-12 | $99.48 | $100.64 | $96.00 | $96.56 | $96.56 | 1,662,940 |
| 2025-08-11 | $99.86 | $103.88 | $99.03 | $99.99 | $99.99 | 1,865,780 |
| 2025-08-08 | $102.57 | $103.47 | $98.71 | $99.00 | $99.00 | 1,891,870 |
| 2025-08-07 | $101.95 | $106.26 | $101.95 | $102.60 | $102.60 | 2,620,860 |
| 2025-08-06 | $100.06 | $106.69 | $99.11 | $104.00 | $104.00 | 4,291,070 |
| 2025-08-05 | $93.81 | $106.88 | $91.58 | $100.92 | $100.92 | 5,305,740 |
| 2025-08-04 | $85.51 | $94.80 | $85.00 | $93.70 | $93.70 | 4,313,490 |
| 2025-08-01 | $84.82 | $85.80 | $83.03 | $85.50 | $85.50 | 1,635,320 |
| 2025-07-31 | $85.76 | $89.38 | $84.51 | $85.18 | $85.18 | 2,218,610 |
| 2025-07-30 | $88.60 | $88.60 | $85.00 | $85.38 | $85.38 | 1,413,300 |
| 2025-07-29 | $90.56 | $91.20 | $87.50 | $88.80 | $88.80 | 1,477,300 |
| 2025-07-28 | $92.30 | $93.45 | $90.50 | $91.10 | $91.10 | 1,671,210 |
| 2025-07-25 | $90.50 | $92.80 | $89.09 | $91.30 | $91.30 | 1,525,460 |
| 2025-07-24 | $89.28 | $93.00 | $88.67 | $91.18 | $91.18 | 2,477,780 |
| 2025-07-23 | $81.66 | $91.26 | $81.50 | $89.30 | $89.30 | 3,904,790 |
| 2025-07-22 | $84.95 | $85.97 | $82.58 | $82.73 | $82.73 | 1,974,140 |
| 2025-07-21 | $88.00 | $89.37 | $85.95 | $86.30 | $86.30 | 1,737,820 |
| 2025-07-18 | $90.14 | $90.59 | $87.03 | $87.20 | $87.20 | 2,332,100 |
| 2025-07-17 | $91.70 | $93.00 | $88.38 | $91.53 | $91.53 | 3,557,550 |
| 2025-07-16 | $85.68 | $91.89 | $84.64 | $91.35 | $91.35 | 4,573,600 |
| 2025-07-15 | $83.80 | $86.60 | $83.50 | $85.67 | $85.67 | 2,446,110 |
| 2025-07-14 | $84.75 | $87.22 | $83.50 | $84.84 | $84.84 | 2,407,490 |
| 2025-07-11 | $83.21 | $85.96 | $82.55 | $84.66 | $84.66 | 2,930,040 |
| 2025-07-10 | $82.01 | $83.50 | $79.61 | $83.21 | $83.21 | 3,212,320 |
| 2025-07-09 | $84.35 | $87.25 | $82.13 | $82.60 | $82.60 | 2,986,920 |
| 2025-07-08 | $84.60 | $87.10 | $81.01 | $84.72 | $84.72 | 2,678,410 |
| 2025-07-07 | $83.60 | $85.50 | $82.69 | $84.67 | $84.67 | 2,668,200 |
| 2025-07-04 | $86.04 | $89.30 | $84.00 | $84.20 | $84.20 | 3,250,850 |
| 2025-07-03 | $86.51 | $93.50 | $85.23 | $87.34 | $87.34 | 5,035,950 |
| 2025-07-02 | $82.50 | $89.28 | $82.00 | $89.28 | $89.28 | 5,529,770 |
| 2025-07-01 | $78.00 | $86.66 | $76.83 | $83.50 | $83.50 | 6,585,170 |
| 2025-06-30 | $78.47 | $79.30 | $76.00 | $77.99 | $77.99 | 4,666,670 |
| 2025-06-27 | $83.78 | $84.00 | $77.81 | $78.04 | $78.04 | 6,310,720 |
| 2025-06-26 | $81.00 | $88.88 | $78.58 | $83.78 | $83.78 | 8,854,650 |
| 2025-06-25 | $78.30 | $91.69 | $74.50 | $83.40 | $83.40 | 10,188,160 |
| 2025-06-24 | $63.80 | $76.56 | $62.99 | $76.56 | $76.56 | 7,938,110 |
| 2025-06-23 | $60.95 | $65.93 | $60.38 | $63.80 | $63.80 | 5,198,170 |
| 2025-06-20 | $57.15 | $65.68 | $57.15 | $62.86 | $62.86 | 7,361,950 |
| 2025-06-19 | $55.50 | $60.81 | $54.93 | $57.15 | $57.15 | 4,486,970 |
| 2025-06-18 | $55.20 | $56.80 | $54.21 | $55.81 | $55.81 | 1,464,840 |
| 2025-06-17 | $55.55 | $55.58 | $54.26 | $54.82 | $54.82 | 1,380,070 |
| 2025-06-13 | $57.50 | $57.53 | $55.65 | $56.42 | $56.42 | 1,778,890 |
| 2025-06-12 | $57.08 | $58.80 | $56.29 | $58.04 | $58.04 | 2,217,390 |
| 2025-06-11 | $57.28 | $60.26 | $57.28 | $58.01 | $58.01 | 2,590,280 |
| 2025-06-10 | $58.44 | $59.39 | $55.66 | $57.19 | $57.19 | 2,531,090 |
| 2025-06-09 | $55.80 | $60.97 | $55.78 | $58.52 | $58.52 | 4,026,920 |
| 2025-06-06 | $56.98 | $57.56 | $55.62 | $55.85 | $55.85 | 1,708,560 |
| 2025-06-05 | $82.45 | $83.66 | $79.00 | $82.42 | $82.42 | 1,929,990 |
| 2025-06-04 | $80.41 | $82.52 | $79.89 | $82.32 | $82.32 | 1,985,900 |
| 2025-06-03 | $80.01 | $81.12 | $78.88 | $79.35 | $79.35 | 1,295,320 |
| 2025-05-30 | $80.60 | $81.97 | $79.60 | $80.61 | $80.61 | 1,797,320 |
| 2025-05-29 | $86.00 | $88.65 | $81.12 | $81.35 | $81.35 | 3,381,190 |
| 2025-05-28 | $86.52 | $88.28 | $84.56 | $86.47 | $86.47 | 1,882,730 |
| 2025-05-27 | $87.00 | $87.84 | $84.56 | $85.57 | $85.57 | 1,556,300 |
| 2025-05-26 | $86.92 | $87.46 | $84.01 | $86.39 | $86.39 | 1,492,770 |
| 2025-05-23 | $86.00 | $87.99 | $84.80 | $85.36 | $85.36 | 2,348,930 |
| 2025-05-22 | $88.39 | $90.50 | $86.31 | $86.80 | $86.80 | 2,552,610 |
| 2025-05-21 | $89.51 | $94.40 | $87.42 | $89.46 | $89.46 | 3,010,800 |
| 2025-05-20 | $95.21 | $95.64 | $89.15 | $91.15 | $91.15 | 3,613,240 |
| 2025-05-19 | $98.86 | $100.15 | $93.00 | $97.50 | $97.50 | 3,967,440 |
| 2025-05-16 | $88.30 | $104.85 | $88.30 | $100.56 | $100.56 | 6,295,150 |
| 2025-05-15 | $86.85 | $93.50 | $84.30 | $88.85 | $88.85 | 3,917,520 |
| 2025-05-14 | $88.86 | $91.59 | $85.00 | $87.62 | $87.62 | 3,712,400 |
| 2025-05-13 | $84.01 | $94.84 | $84.01 | $89.03 | $89.03 | 5,264,110 |
| 2025-05-12 | $76.10 | $83.24 | $75.33 | $81.92 | $81.92 | 4,225,900 |
| 2025-05-09 | $78.80 | $80.50 | $74.50 | $74.61 | $74.61 | 3,187,560 |
| 2025-05-08 | $78.80 | $81.88 | $78.38 | $80.74 | $80.74 | 2,584,770 |
| 2025-05-07 | $80.25 | $82.50 | $78.05 | $80.68 | $80.68 | 4,132,860 |
| 2025-05-06 | $74.39 | $86.00 | $73.00 | $83.00 | $83.00 | 4,571,230 |
| 2025-04-30 | $74.38 | $75.81 | $70.00 | $74.37 | $74.37 | 4,497,950 |
| 2025-04-29 | $60.35 | $72.52 | $60.32 | $72.52 | $72.52 | 3,313,220 |
| 2025-04-28 | $61.77 | $63.00 | $59.98 | $60.43 | $60.43 | 1,382,780 |
| 2025-04-25 | $63.00 | $63.88 | $61.50 | $61.93 | $61.93 | 1,813,100 |
| 2025-04-24 | $61.99 | $65.75 | $61.66 | $63.26 | $63.26 | 2,985,430 |
| 2025-04-23 | $60.06 | $64.50 | $59.55 | $62.54 | $62.54 | 3,173,280 |
| 2025-04-22 | $57.72 | $59.68 | $57.28 | $57.99 | $57.99 | 1,935,300 |
| 2025-04-21 | $55.30 | $58.10 | $54.67 | $57.70 | $57.70 | 1,237,590 |
| 2025-04-18 | $55.81 | $56.35 | $54.70 | $55.17 | $55.17 | 875,200 |
| 2025-04-17 | $55.85 | $57.50 | $55.66 | $55.80 | $55.80 | 1,092,800 |
| 2025-04-16 | $57.30 | $58.80 | $55.63 | $56.41 | $56.41 | 1,532,500 |
| 2025-04-15 | $57.10 | $60.38 | $57.10 | $58.29 | $58.29 | 1,773,290 |
| 2025-04-14 | $57.69 | $59.45 | $57.13 | $57.23 | $57.23 | 1,722,560 |
| 2025-04-11 | $54.80 | $57.73 | $54.80 | $57.14 | $57.14 | 2,019,110 |
| 2025-04-10 | $55.08 | $57.87 | $54.55 | $55.57 | $55.57 | 2,852,220 |
| 2025-04-09 | $50.57 | $53.67 | $47.15 | $53.07 | $53.07 | 2,546,710 |
| 2025-04-08 | $55.08 | $57.00 | $50.75 | $52.72 | $52.72 | 2,421,500 |
| 2025-04-07 | $60.60 | $62.80 | $52.81 | $52.81 | $52.81 | 1,830,900 |
| 2025-04-03 | $68.00 | $68.78 | $65.83 | $66.01 | $66.01 | 1,562,300 |
| 2025-04-02 | $68.95 | $70.16 | $67.61 | $68.81 | $68.81 | 1,707,810 |
| 2025-04-01 | $70.00 | $71.00 | $67.57 | $67.90 | $67.90 | 1,631,100 |
| 2025-03-31 | $71.10 | $71.18 | $68.13 | $69.75 | $69.75 | 1,978,490 |
| 2025-03-28 | $73.68 | $75.09 | $70.65 | $70.70 | $70.70 | 2,209,500 |
| 2025-03-27 | $73.02 | $75.77 | $71.62 | $75.10 | $75.10 | 2,736,650 |
| 2025-03-26 | $76.45 | $78.38 | $74.00 | $74.90 | $74.90 | 2,727,790 |
| 2025-03-25 | $77.31 | $78.78 | $74.38 | $75.80 | $75.80 | 2,438,620 |
| 2025-03-24 | $79.40 | $80.90 | $73.73 | $77.28 | $77.28 | 3,298,880 |
| 2025-03-21 | $82.00 | $82.00 | $78.25 | $79.99 | $79.99 | 3,536,610 |
| 2025-03-20 | $88.00 | $88.63 | $80.30 | $83.83 | $83.83 | 5,576,010 |
| 2025-03-19 | $88.84 | $92.65 | $87.02 | $90.23 | $90.23 | 4,047,980 |
| 2025-03-18 | $85.00 | $94.99 | $83.17 | $91.77 | $91.77 | 6,059,040 |
| 2025-03-17 | $76.00 | $87.78 | $74.11 | $87.18 | $87.18 | 6,188,480 |
| 2025-03-14 | $73.01 | $81.50 | $73.01 | $81.00 | $81.00 | 7,305,880 |
| 2025-03-13 | $61.00 | $70.20 | $60.66 | $70.20 | $70.20 | 5,769,390 |
| 2025-03-12 | $55.35 | $58.50 | $55.10 | $58.50 | $58.50 | 1,483,600 |
| 2025-03-11 | $54.82 | $56.88 | $54.64 | $55.39 | $55.39 | 677,510 |
| 2025-03-10 | $56.10 | $56.87 | $55.50 | $56.22 | $56.22 | 488,900 |
| 2025-03-07 | $56.33 | $57.43 | $55.45 | $56.17 | $56.17 | 666,500 |
| 2025-03-06 | $55.32 | $57.50 | $55.32 | $56.33 | $56.33 | 827,940 |
| 2025-03-05 | $55.85 | $56.75 | $54.03 | $55.54 | $55.54 | 862,540 |
| 2025-03-04 | $53.00 | $56.20 | $53.00 | $55.15 | $55.15 | 944,940 |
| 2025-03-03 | $55.00 | $56.00 | $53.58 | $53.80 | $53.80 | 1,018,470 |
| 2025-02-28 | $59.01 | $59.01 | $54.26 | $54.95 | $54.95 | 1,900,800 |
| 2025-02-27 | $57.52 | $59.45 | $56.50 | $58.80 | $58.80 | 1,524,000 |
| 2025-02-26 | $57.10 | $59.00 | $56.00 | $57.40 | $57.40 | 1,501,060 |
| 2025-02-25 | $56.39 | $57.87 | $55.21 | $57.36 | $57.36 | 1,427,140 |
| 2025-02-24 | $57.00 | $58.35 | $55.82 | $57.50 | $57.50 | 1,610,970 |
| 2025-02-20 | $56.50 | $57.04 | $54.00 | $56.79 | $56.79 | 1,587,650 |
| 2025-02-19 | $51.80 | $57.40 | $51.65 | $55.78 | $55.78 | 2,123,400 |
| 2025-02-18 | $51.50 | $53.37 | $50.78 | $52.06 | $52.06 | 1,362,400 |
| 2025-02-17 | $49.92 | $52.97 | $49.92 | $52.03 | $52.03 | 1,235,900 |
| 2025-02-14 | $51.50 | $52.49 | $49.82 | $49.88 | $49.88 | 969,500 |
| 2025-02-13 | $52.03 | $52.39 | $50.60 | $51.81 | $51.81 | 1,110,390 |
| 2025-02-12 | $51.37 | $54.73 | $50.75 | $52.55 | $52.55 | 2,352,140 |
| 2025-02-11 | $47.82 | $52.44 | $46.79 | $52.11 | $52.11 | 2,675,870 |
| 2025-02-10 | $48.31 | $48.57 | $47.27 | $47.58 | $47.58 | 919,500 |
| 2025-02-07 | $48.48 | $49.58 | $47.80 | $48.30 | $48.30 | 654,920 |
| 2025-02-06 | $47.62 | $48.87 | $47.62 | $48.48 | $48.48 | 475,700 |
| 2025-02-05 | $48.30 | $48.56 | $47.10 | $48.05 | $48.05 | 448,360 |
| 2025-01-27 | $48.06 | $48.73 | $47.90 | $48.00 | $48.00 | 376,300 |
| 2025-01-24 | $48.27 | $48.79 | $47.48 | $48.30 | $48.30 | 395,300 |
| 2025-01-23 | $47.36 | $49.08 | $47.22 | $48.27 | $48.27 | 871,050 |
| 2025-01-22 | $47.14 | $47.67 | $46.61 | $47.00 | $47.00 | 390,460 |
| 2025-01-21 | $47.30 | $48.30 | $46.82 | $47.17 | $47.17 | 351,700 |
| 2025-01-20 | $46.01 | $48.08 | $45.67 | $47.17 | $47.17 | 840,000 |
| 2025-01-17 | $45.92 | $46.50 | $45.39 | $46.02 | $46.02 | 434,300 |
| 2025-01-16 | $45.65 | $46.42 | $45.33 | $45.91 | $45.91 | 467,700 |
| 2025-01-15 | $45.80 | $46.10 | $45.38 | $45.82 | $45.82 | 310,300 |
| 2025-01-14 | $44.20 | $45.80 | $44.20 | $45.80 | $45.80 | 732,360 |
| 2025-01-13 | $43.76 | $45.14 | $43.48 | $44.20 | $44.20 | 471,000 |
| 2025-01-09 | $43.41 | $44.67 | $43.30 | $44.03 | $44.03 | 310,900 |
| 2025-01-08 | $43.10 | $44.25 | $42.40 | $43.80 | $43.80 | 488,900 |
| 2025-01-07 | $42.02 | $43.00 | $42.02 | $42.87 | $42.87 | 259,900 |
| 2025-01-06 | $41.00 | $43.00 | $40.25 | $42.55 | $42.55 | 583,800 |
| 2025-01-03 | $43.07 | $43.58 | $41.70 | $41.71 | $41.71 | 455,260 |
| 2025-01-02 | $44.60 | $44.82 | $42.44 | $43.07 | $43.07 | 450,900 |
| 2024-12-31 | $45.93 | $45.97 | $44.49 | $44.60 | $44.60 | 554,600 |
| 2024-12-30 | $47.00 | $47.38 | $45.80 | $45.93 | $45.93 | 441,300 |
| 2024-12-27 | $47.70 | $48.48 | $46.72 | $47.47 | $47.47 | 649,000 |
| 2024-12-26 | $45.00 | $47.96 | $44.85 | $47.70 | $47.70 | 1,209,000 |
| 2024-12-25 | $45.67 | $46.28 | $44.77 | $45.17 | $45.17 | 326,900 |
| 2024-12-24 | $44.99 | $46.49 | $44.82 | $45.67 | $45.67 | 467,200 |
| 2024-12-23 | $46.20 | $46.67 | $44.80 | $44.80 | $44.80 | 556,580 |
| 2024-12-20 | $45.22 | $46.87 | $44.60 | $46.30 | $46.30 | 883,270 |
| 2024-12-19 | $47.30 | $47.30 | $44.51 | $45.22 | $45.22 | 599,000 |
| 2024-12-18 | $45.00 | $45.65 | $44.21 | $45.05 | $45.05 | 388,560 |
| 2024-12-17 | $46.45 | $46.79 | $44.41 | $44.79 | $44.79 | 593,900 |
| 2024-12-16 | $47.73 | $47.82 | $45.91 | $46.46 | $46.46 | 597,200 |
| 2024-12-13 | $48.86 | $48.86 | $47.38 | $47.41 | $47.41 | 901,300 |
| 2024-12-12 | $49.56 | $50.98 | $49.11 | $49.24 | $49.24 | 916,100 |
| 2024-12-11 | $50.01 | $50.50 | $48.10 | $49.55 | $49.55 | 2,361,400 |
| 2024-12-10 | $48.50 | $54.44 | $47.42 | $51.08 | $51.08 | 3,038,470 |
| 2024-12-09 | $46.81 | $48.55 | $46.70 | $47.62 | $47.62 | 1,113,810 |
| 2024-12-06 | $46.94 | $47.98 | $44.91 | $47.95 | $47.95 | 1,775,400 |
| 2024-12-05 | $46.10 | $46.77 | $45.15 | $46.03 | $46.03 | 1,389,700 |
| 2024-12-04 | $45.24 | $47.88 | $44.79 | $46.79 | $46.79 | 2,383,460 |
| 2024-12-03 | $43.02 | $44.50 | $43.02 | $43.89 | $43.89 | 575,200 |
| 2024-12-02 | $42.71 | $43.68 | $42.60 | $43.38 | $43.38 | 593,300 |
| 2024-11-29 | $41.34 | $42.71 | $41.15 | $42.71 | $42.71 | 575,800 |
| 2024-11-28 | $41.45 | $41.98 | $41.34 | $41.50 | $41.50 | 345,310 |
| 2024-11-27 | $41.27 | $41.80 | $40.30 | $41.65 | $41.65 | 426,100 |
| 2024-11-26 | $41.81 | $42.09 | $40.84 | $41.00 | $41.00 | 423,100 |
| 2024-11-25 | $41.05 | $42.29 | $41.05 | $41.98 | $41.98 | 555,200 |
| 2024-11-22 | $43.36 | $43.42 | $41.00 | $41.05 | $41.05 | 769,610 |
| 2024-11-21 | $43.56 | $44.99 | $42.96 | $43.36 | $43.36 | 1,025,190 |
| 2024-11-20 | $42.61 | $44.01 | $42.16 | $43.97 | $43.97 | 781,850 |
| 2024-11-19 | $41.64 | $42.60 | $41.17 | $42.57 | $42.57 | 584,410 |
| 2024-11-18 | $40.71 | $43.68 | $40.60 | $41.82 | $41.82 | 990,990 |
| 2024-11-15 | $41.21 | $41.90 | $40.72 | $40.72 | $40.72 | 477,400 |
| 2024-11-14 | $42.68 | $42.86 | $41.36 | $41.42 | $41.42 | 379,100 |
| 2024-11-13 | $42.70 | $43.12 | $41.87 | $42.75 | $42.75 | 467,400 |
| 2024-11-12 | $43.30 | $43.64 | $42.50 | $42.70 | $42.70 | 650,100 |
| 2024-11-11 | $42.88 | $43.67 | $42.28 | $43.32 | $43.32 | 698,100 |
| 2024-11-08 | $42.61 | $42.86 | $42.01 | $42.14 | $42.14 | 508,200 |
| 2024-11-07 | $41.45 | $42.71 | $41.11 | $42.71 | $42.71 | 622,000 |
| 2024-11-06 | $42.00 | $42.42 | $41.50 | $41.61 | $41.61 | 593,800 |
| 2024-11-05 | $41.68 | $42.22 | $41.36 | $42.00 | $42.00 | 596,000 |
| 2024-11-04 | $41.18 | $41.88 | $41.10 | $41.77 | $41.77 | 310,700 |
| 2024-11-01 | $43.20 | $44.10 | $41.34 | $41.37 | $41.37 | 780,700 |
| 2024-10-31 | $42.46 | $43.50 | $42.04 | $43.20 | $43.20 | 664,800 |
| 2024-10-30 | $41.09 | $42.29 | $41.00 | $42.23 | $42.23 | 567,430 |
| 2024-10-29 | $41.90 | $42.04 | $41.00 | $41.53 | $41.53 | 757,330 |
| 2024-10-28 | $41.07 | $42.01 | $40.84 | $41.91 | $41.91 | 493,700 |
| 2024-10-25 | $40.62 | $41.08 | $40.40 | $41.07 | $41.07 | 540,700 |
| 2024-10-24 | $40.89 | $41.25 | $40.47 | $40.64 | $40.64 | 444,300 |
| 2024-10-23 | $40.19 | $40.88 | $40.02 | $40.85 | $40.85 | 633,900 |
| 2024-10-22 | $40.08 | $40.43 | $39.76 | $40.30 | $40.30 | 532,840 |
| 2024-10-21 | $39.52 | $40.64 | $39.52 | $40.08 | $40.08 | 801,500 |
| 2024-10-18 | $39.88 | $40.65 | $38.82 | $40.26 | $40.26 | 748,700 |
| 2024-10-17 | $39.47 | $39.69 | $38.89 | $39.04 | $39.04 | 329,900 |
| 2024-10-16 | $38.76 | $39.53 | $38.53 | $39.04 | $39.04 | 323,400 |
| 2024-10-15 | $39.55 | $39.86 | $39.00 | $39.18 | $39.18 | 280,900 |
| 2024-10-14 | $39.90 | $39.91 | $38.80 | $39.85 | $39.85 | 494,740 |
| 2024-10-11 | $40.85 | $40.85 | $39.28 | $39.35 | $39.35 | 640,700 |
| 2024-10-10 | $41.30 | $42.65 | $41.00 | $41.48 | $41.48 | 642,900 |
| 2024-10-09 | $45.00 | $45.00 | $41.08 | $41.36 | $41.36 | 1,074,300 |
| 2024-10-08 | $48.97 | $51.29 | $43.60 | $46.65 | $46.65 | 1,876,260 |
| 2024-09-30 | $39.66 | $42.91 | $38.71 | $42.76 | $42.76 | 1,701,490 |
| 2024-09-27 | $36.58 | $38.58 | $36.58 | $37.92 | $37.92 | 678,020 |
| 2024-09-26 | $35.56 | $36.48 | $35.56 | $36.40 | $36.40 | 377,600 |
| 2024-09-25 | $36.38 | $36.50 | $35.81 | $35.89 | $35.89 | 489,650 |
| 2024-09-24 | $34.68 | $37.80 | $34.52 | $35.85 | $35.85 | 582,300 |
| 2024-09-23 | $34.61 | $34.83 | $34.40 | $34.63 | $34.63 | 118,900 |
| 2024-09-20 | $34.25 | $34.66 | $34.05 | $34.61 | $34.61 | 145,400 |
| 2024-09-19 | $33.58 | $34.94 | $33.58 | $34.67 | $34.67 | 264,300 |
| 2024-09-18 | $33.50 | $34.15 | $32.88 | $33.99 | $33.99 | 203,400 |
| 2024-09-13 | $34.67 | $34.67 | $33.49 | $33.49 | $33.49 | 109,000 |
| 2024-09-12 | $34.16 | $34.48 | $34.04 | $34.05 | $34.05 | 87,500 |
| 2024-09-11 | $34.20 | $34.50 | $33.72 | $34.38 | $34.38 | 107,000 |
| 2024-09-10 | $33.71 | $34.22 | $33.51 | $34.20 | $34.20 | 100,500 |
| 2024-09-09 | $33.30 | $33.95 | $33.05 | $33.70 | $33.70 | 113,100 |
| 2024-09-06 | $34.23 | $34.32 | $33.58 | $33.62 | $33.62 | 160,800 |
| 2024-09-05 | $34.50 | $34.50 | $34.08 | $34.22 | $34.22 | 106,600 |
| 2024-09-04 | $34.39 | $34.50 | $34.04 | $34.14 | $34.14 | 118,000 |
| 2024-09-03 | $33.58 | $34.45 | $33.30 | $34.42 | $34.42 | 266,900 |
| 2024-09-02 | $34.27 | $34.41 | $33.50 | $33.55 | $33.55 | 247,300 |
| 2024-08-30 | $33.94 | $34.62 | $33.63 | $34.20 | $34.20 | 328,500 |
| 2024-08-29 | $33.20 | $34.00 | $33.19 | $33.84 | $33.84 | 201,570 |
| 2024-08-28 | $33.21 | $33.90 | $33.01 | $33.68 | $33.68 | 209,970 |
| 2024-08-27 | $33.00 | $33.47 | $32.71 | $33.45 | $33.45 | 286,800 |
| 2024-08-26 | $33.12 | $33.46 | $32.62 | $33.04 | $33.04 | 327,370 |
| 2024-08-23 | $33.83 | $34.20 | $33.01 | $33.20 | $33.20 | 477,370 |
| 2024-08-22 | $36.05 | $36.08 | $33.86 | $33.93 | $33.93 | 1,026,670 |
| 2024-08-21 | $39.00 | $39.01 | $35.80 | $36.43 | $36.43 | 1,441,070 |
| 2024-08-20 | $37.15 | $39.44 | $37.00 | $38.38 | $38.38 | 1,410,750 |
| 2024-08-19 | $36.45 | $37.87 | $35.32 | $37.75 | $37.75 | 1,468,000 |
| 2024-08-16 | $36.58 | $37.92 | $36.35 | $37.60 | $37.60 | 980,790 |
| 2024-08-15 | $35.61 | $36.65 | $35.40 | $36.51 | $36.51 | 538,600 |
| 2024-08-14 | $35.47 | $36.15 | $35.36 | $35.83 | $35.83 | 209,900 |
| 2024-08-13 | $35.08 | $35.57 | $34.81 | $35.46 | $35.46 | 116,700 |
| 2024-08-12 | $35.36 | $35.36 | $34.81 | $35.00 | $35.00 | 156,700 |
| 2024-08-09 | $35.69 | $35.86 | $35.10 | $35.34 | $35.34 | 212,900 |
| 2024-08-08 | $35.00 | $35.32 | $34.35 | $35.31 | $35.31 | 236,300 |
| 2024-08-07 | $34.86 | $35.19 | $34.78 | $35.00 | $35.00 | 93,020 |
| 2024-08-06 | $34.47 | $35.18 | $34.47 | $34.99 | $34.99 | 138,700 |
| 2024-08-05 | $34.94 | $35.43 | $34.42 | $34.45 | $34.45 | 205,300 |
| 2024-08-02 | $35.77 | $35.80 | $35.12 | $35.12 | $35.12 | 120,700 |
| 2024-08-01 | $35.98 | $36.23 | $35.57 | $35.77 | $35.77 | 253,400 |
| 2024-07-31 | $35.63 | $36.37 | $35.42 | $35.93 | $35.93 | 365,000 |
| 2024-07-30 | $34.94 | $35.85 | $34.84 | $35.45 | $35.45 | 121,700 |
| 2024-07-29 | $35.28 | $35.59 | $34.65 | $35.29 | $35.29 | 148,500 |
| 2024-07-26 | $34.51 | $35.43 | $34.33 | $35.23 | $35.23 | 187,300 |
| 2024-07-25 | $33.68 | $34.83 | $33.68 | $34.51 | $34.51 | 109,900 |
| 2024-07-24 | $35.25 | $35.26 | $34.00 | $34.15 | $34.15 | 213,620 |
| 2024-07-23 | $35.65 | $35.96 | $35.21 | $35.23 | $35.23 | 94,900 |
| 2024-07-22 | $35.78 | $36.20 | $35.51 | $35.94 | $35.94 | 99,300 |
| 2024-07-19 | $35.20 | $36.18 | $35.20 | $35.85 | $35.85 | 179,300 |
| 2024-07-18 | $36.69 | $36.69 | $34.90 | $35.32 | $35.32 | 240,200 |
| 2024-07-17 | $35.83 | $36.27 | $35.41 | $35.81 | $35.81 | 128,100 |
| 2024-07-16 | $36.19 | $36.47 | $35.84 | $36.17 | $36.17 | 124,240 |
| 2024-07-15 | $36.70 | $36.89 | $36.19 | $36.32 | $36.32 | 126,600 |
| 2024-07-12 | $36.70 | $36.85 | $36.34 | $36.69 | $36.69 | 121,600 |
| 2024-07-11 | $36.10 | $36.75 | $35.84 | $36.69 | $36.69 | 235,600 |
| 2024-07-10 | $37.48 | $37.48 | $35.50 | $35.64 | $35.64 | 287,140 |
| 2024-07-09 | $34.60 | $35.20 | $34.15 | $35.19 | $35.19 | 214,840 |
| 2024-07-08 | $36.00 | $36.14 | $34.48 | $34.72 | $34.72 | 357,300 |
| 2024-07-05 | $35.97 | $36.65 | $35.61 | $36.23 | $36.23 | 224,300 |
| 2024-07-04 | $37.60 | $37.91 | $36.18 | $36.25 | $36.25 | 257,100 |
| 2024-07-03 | $37.35 | $37.90 | $37.26 | $37.43 | $37.43 | 289,800 |
| 2024-07-02 | $37.02 | $37.58 | $37.02 | $37.15 | $37.15 | 104,700 |
| 2024-07-01 | $36.70 | $37.38 | $36.40 | $37.21 | $37.21 | 115,500 |
| 2024-06-28 | $36.46 | $37.18 | $36.39 | $36.68 | $36.68 | 114,970 |
| 2024-06-27 | $37.12 | $37.55 | $36.43 | $36.48 | $36.48 | 119,100 |
| 2024-06-26 | $36.30 | $37.58 | $36.08 | $37.46 | $37.46 | 193,200 |
| 2024-06-25 | $35.90 | $36.96 | $35.88 | $36.34 | $36.34 | 181,800 |
| 2024-06-24 | $37.51 | $37.74 | $36.00 | $36.08 | $36.08 | 242,400 |
| 2024-06-21 | $37.36 | $37.98 | $37.06 | $37.52 | $37.52 | 89,700 |
| 2024-06-20 | $38.23 | $38.50 | $37.50 | $37.55 | $37.55 | 205,600 |
| 2024-06-19 | $38.42 | $38.69 | $38.12 | $38.22 | $38.22 | 150,600 |
| 2024-06-18 | $37.71 | $38.59 | $37.61 | $38.42 | $38.42 | 256,700 |
| 2024-06-17 | $37.50 | $38.39 | $37.31 | $37.79 | $37.79 | 305,500 |
| 2024-06-14 | $37.71 | $38.12 | $37.03 | $37.67 | $37.67 | 294,900 |
| 2024-06-13 | $38.12 | $38.12 | $37.71 | $37.90 | $37.90 | 151,400 |
| 2024-06-12 | $37.73 | $38.14 | $37.59 | $37.99 | $37.99 | 174,800 |
| 2024-06-11 | $37.22 | $37.90 | $36.68 | $37.75 | $37.75 | 235,400 |
| 2024-06-07 | $37.01 | $37.56 | $36.84 | $37.31 | $37.31 | 190,800 |
| 2024-06-06 | $38.18 | $38.30 | $36.63 | $36.83 | $36.83 | 351,400 |
| 2024-06-05 | $38.11 | $38.27 | $37.82 | $37.85 | $37.85 | 185,400 |
| 2024-06-04 | $39.10 | $39.10 | $37.62 | $38.14 | $38.14 | 324,200 |
| 2024-06-03 | $39.51 | $39.77 | $38.70 | $38.93 | $38.93 | 296,200 |
| 2024-05-31 | $39.40 | $39.88 | $39.24 | $39.55 | $39.55 | 272,800 |
| 2024-05-30 | $39.49 | $39.57 | $39.00 | $39.14 | $39.14 | 215,300 |
| 2024-05-29 | $39.00 | $39.74 | $38.89 | $39.36 | $39.36 | 244,700 |
| 2024-05-28 | $39.63 | $39.63 | $38.88 | $38.88 | $38.88 | 169,130 |
| 2024-05-27 | $39.12 | $39.65 | $38.88 | $39.63 | $39.63 | 167,000 |
| 2024-05-24 | $39.47 | $39.66 | $39.04 | $39.12 | $39.12 | 229,700 |
| 2024-05-23 | $40.31 | $41.00 | $39.44 | $39.48 | $39.48 | 333,500 |
| 2024-05-22 | $40.39 | $40.58 | $40.05 | $40.31 | $40.31 | 175,300 |
| 2024-05-21 | $41.25 | $41.38 | $40.01 | $40.21 | $40.21 | 358,800 |
| 2024-05-20 | $41.46 | $41.75 | $41.12 | $41.25 | $41.25 | 214,400 |
| 2024-05-17 | $41.04 | $41.37 | $40.73 | $41.29 | $41.29 | 182,700 |
| 2024-05-16 | $41.60 | $41.60 | $40.94 | $41.03 | $41.03 | 229,900 |
| 2024-05-15 | $41.66 | $41.73 | $41.09 | $41.14 | $41.14 | 184,600 |
| 2024-05-14 | $41.40 | $41.76 | $41.21 | $41.66 | $41.66 | 259,600 |
| 2024-05-13 | $42.02 | $42.02 | $40.82 | $41.15 | $41.15 | 320,600 |
| 2024-05-10 | $42.84 | $42.93 | $41.95 | $42.06 | $42.06 | 381,900 |
| 2024-05-09 | $42.36 | $43.12 | $42.36 | $42.84 | $42.84 | 388,500 |
| 2024-05-08 | $43.06 | $43.06 | $42.38 | $42.47 | $42.47 | 335,000 |
| 2024-05-07 | $42.65 | $43.14 | $42.53 | $43.11 | $43.11 | 524,100 |
| 2024-05-06 | $44.28 | $44.93 | $42.44 | $42.76 | $42.76 | 866,460 |
| 2024-04-30 | $43.47 | $43.93 | $42.71 | $42.86 | $42.86 | 557,300 |
| 2024-04-29 | $42.21 | $43.55 | $42.21 | $43.47 | $43.47 | 419,060 |
| 2024-04-26 | $42.09 | $42.89 | $41.88 | $42.42 | $42.42 | 511,300 |
| 2024-04-25 | $44.02 | $44.27 | $42.19 | $42.46 | $42.46 | 815,600 |
| 2024-04-24 | $43.32 | $44.61 | $42.94 | $44.55 | $44.55 | 550,100 |
| 2024-04-23 | $42.14 | $43.48 | $42.13 | $43.10 | $43.10 | 366,400 |
| 2024-04-22 | $41.57 | $42.98 | $41.57 | $42.21 | $42.21 | 347,700 |
| 2024-04-19 | $42.53 | $43.45 | $41.70 | $42.85 | $42.85 | 471,500 |
| 2024-04-18 | $41.29 | $43.43 | $40.70 | $42.63 | $42.63 | 598,800 |
| 2024-04-17 | $39.16 | $41.36 | $39.16 | $41.30 | $41.30 | 430,300 |
| 2024-04-16 | $40.72 | $40.72 | $38.55 | $39.16 | $39.16 | 662,100 |
| 2024-04-15 | $43.52 | $43.94 | $40.40 | $41.28 | $41.28 | 710,000 |
| 2024-04-12 | $43.43 | $44.20 | $43.43 | $43.53 | $43.53 | 332,210 |
| 2024-04-11 | $43.18 | $44.15 | $42.91 | $43.44 | $43.44 | 357,000 |
| 2024-04-10 | $45.33 | $45.33 | $42.88 | $43.38 | $43.38 | 606,050 |
| 2024-04-09 | $44.62 | $45.50 | $44.37 | $45.15 | $45.15 | 338,350 |
| 2024-04-08 | $45.22 | $45.89 | $44.53 | $44.60 | $44.60 | 499,200 |
| 2024-04-03 | $46.00 | $46.14 | $44.95 | $45.48 | $45.48 | 476,770 |
| 2024-04-02 | $46.49 | $46.99 | $45.52 | $45.80 | $45.80 | 849,920 |
| 2024-04-01 | $44.12 | $47.35 | $43.78 | $47.34 | $47.34 | 1,791,180 |
| 2024-03-29 | $44.66 | $45.63 | $44.51 | $45.63 | $45.63 | 731,790 |
| 2024-03-28 | $43.30 | $44.99 | $43.08 | $44.47 | $44.47 | 627,000 |
| 2024-03-27 | $45.43 | $45.43 | $43.22 | $43.30 | $43.30 | 767,300 |
| 2024-03-26 | $43.75 | $45.98 | $43.71 | $45.98 | $45.98 | 624,910 |
| 2024-03-25 | $44.40 | $44.98 | $43.64 | $43.64 | $43.64 | 447,300 |
| 2024-03-22 | $45.40 | $45.40 | $43.89 | $44.35 | $44.35 | 425,600 |
| 2024-03-21 | $45.28 | $45.48 | $44.78 | $45.41 | $45.41 | 315,300 |
| 2024-03-20 | $44.48 | $45.47 | $44.48 | $45.10 | $45.10 | 319,600 |
| 2024-03-19 | $44.50 | $45.30 | $44.41 | $44.59 | $44.59 | 330,090 |
| 2024-03-18 | $43.75 | $44.66 | $43.70 | $44.48 | $44.48 | 399,800 |
| 2024-03-15 | $42.79 | $43.74 | $42.52 | $43.70 | $43.70 | 357,800 |
| 2024-03-14 | $43.22 | $43.40 | $42.00 | $42.84 | $42.84 | 431,500 |
| 2024-03-13 | $42.99 | $43.80 | $42.71 | $43.45 | $43.45 | 520,400 |
| 2024-03-12 | $41.96 | $43.45 | $41.60 | $43.30 | $43.30 | 572,400 |
| 2024-03-11 | $40.70 | $41.78 | $40.64 | $41.53 | $41.53 | 415,300 |
| 2024-03-08 | $39.98 | $41.25 | $39.85 | $41.04 | $41.04 | 536,870 |
| 2024-03-07 | $40.25 | $41.18 | $39.76 | $39.82 | $39.82 | 471,470 |
| 2024-03-06 | $39.75 | $40.89 | $39.75 | $40.25 | $40.25 | 580,270 |
| 2024-03-05 | $41.18 | $41.24 | $40.12 | $40.24 | $40.24 | 399,580 |
| 2024-03-04 | $42.46 | $43.25 | $40.63 | $41.42 | $41.42 | 585,800 |
| 2024-03-01 | $41.45 | $42.87 | $41.45 | $42.55 | $42.55 | 651,280 |
| 2024-02-29 | $39.40 | $41.69 | $39.21 | $41.41 | $41.41 | 606,000 |
| 2024-02-28 | $43.89 | $44.17 | $39.70 | $39.75 | $39.75 | 964,300 |
| 2024-02-27 | $42.18 | $44.00 | $41.31 | $43.99 | $43.99 | 581,030 |
| 2024-02-26 | $42.17 | $43.50 | $41.74 | $42.19 | $42.19 | 483,400 |
| 2024-02-23 | $40.94 | $42.25 | $39.72 | $42.16 | $42.16 | 655,770 |
| 2024-02-22 | $39.10 | $40.46 | $39.10 | $40.35 | $40.35 | 381,810 |
| 2024-02-21 | $38.25 | $40.90 | $38.03 | $39.60 | $39.60 | 706,650 |
| 2024-02-20 | $38.45 | $39.01 | $37.68 | $38.80 | $38.80 | 457,900 |
| 2024-02-19 | $38.99 | $39.32 | $37.50 | $38.49 | $38.49 | 920,400 |
| 2024-02-08 | $33.19 | $38.35 | $32.41 | $37.85 | $37.85 | 1,114,710 |
| 2024-02-07 | $35.19 | $35.19 | $32.32 | $32.71 | $32.71 | 931,510 |
| 2024-02-06 | $34.50 | $36.43 | $31.72 | $34.91 | $34.91 | 1,043,460 |
| 2024-02-05 | $38.25 | $38.25 | $32.84 | $34.89 | $34.89 | 954,900 |
| 2024-02-02 | $40.35 | $40.61 | $36.66 | $38.11 | $38.11 | 745,800 |
| 2024-02-01 | $42.00 | $42.00 | $38.90 | $39.61 | $39.61 | 887,860 |
| 2024-01-31 | $44.28 | $44.40 | $41.60 | $41.74 | $41.74 | 712,700 |
| 2024-01-30 | $44.95 | $46.49 | $44.05 | $44.09 | $44.09 | 360,000 |
| 2024-01-29 | $46.85 | $47.13 | $45.50 | $45.89 | $45.89 | 473,100 |
| 2024-01-26 | $46.18 | $47.58 | $45.84 | $46.92 | $46.92 | 480,600 |
| 2024-01-25 | $44.38 | $46.29 | $44.01 | $46.29 | $46.29 | 458,100 |
| 2024-01-24 | $44.52 | $45.21 | $43.01 | $44.35 | $44.35 | 495,500 |
| 2024-01-23 | $45.74 | $45.74 | $44.03 | $44.38 | $44.38 | 487,390 |
| 2024-01-22 | $49.04 | $49.04 | $44.97 | $45.67 | $45.67 | 564,100 |
| 2024-01-19 | $49.27 | $50.29 | $48.30 | $48.46 | $48.46 | 405,500 |
| 2024-01-18 | $51.00 | $51.46 | $48.16 | $49.39 | $49.39 | 545,900 |
| 2024-01-17 | $53.00 | $53.09 | $50.89 | $50.99 | $50.99 | 505,100 |
| 2024-01-16 | $52.40 | $53.16 | $52.12 | $52.91 | $52.91 | 587,500 |
| 2024-01-15 | $53.10 | $53.10 | $51.78 | $52.54 | $52.54 | 518,500 |
| 2024-01-12 | $52.94 | $53.55 | $52.50 | $53.09 | $53.09 | 442,700 |
| 2024-01-11 | $50.47 | $53.12 | $50.33 | $53.09 | $53.09 | 518,300 |
| 2024-01-10 | $50.98 | $50.98 | $49.68 | $50.75 | $50.75 | 351,860 |
| 2024-01-09 | $49.88 | $50.80 | $49.80 | $50.65 | $50.65 | 401,590 |
| 2024-01-08 | $51.00 | $51.33 | $49.66 | $49.66 | $49.66 | 522,400 |
| 2024-01-05 | $52.05 | $52.75 | $50.85 | $51.00 | $51.00 | 339,400 |
| 2024-01-04 | $52.65 | $52.65 | $51.51 | $51.99 | $51.99 | 327,400 |
| 2024-01-03 | $52.91 | $53.13 | $52.37 | $52.57 | $52.57 | 327,190 |
| 2024-01-02 | $52.97 | $53.54 | $52.84 | $52.86 | $52.86 | 286,400 |
| 2024-01-01 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 0 |
| 2023-12-29 | $51.82 | $53.00 | $51.52 | $52.96 | $52.96 | 205,880 |
| 2023-12-28 | $51.59 | $52.58 | $51.01 | $51.83 | $51.83 | 311,000 |
| 2023-12-27 | $50.72 | $51.57 | $50.27 | $51.42 | $51.42 | 224,400 |
| 2023-12-26 | $51.97 | $51.97 | $50.56 | $50.70 | $50.70 | 241,600 |
| 2023-12-25 | $51.68 | $52.09 | $51.02 | $51.99 | $51.99 | 320,900 |
| 2023-12-22 | $52.83 | $52.83 | $51.35 | $51.45 | $51.45 | 299,200 |
| 2023-12-21 | $52.00 | $52.38 | $51.00 | $52.25 | $52.25 | 272,600 |
| 2023-12-20 | $51.98 | $52.86 | $51.98 | $52.01 | $52.01 | 208,800 |
| 2023-12-19 | $52.19 | $52.19 | $51.53 | $52.12 | $52.12 | 201,000 |
| 2023-12-18 | $52.45 | $52.94 | $51.61 | $51.98 | $51.98 | 329,790 |
| 2023-12-14 | $53.39 | $54.10 | $52.87 | $52.87 | $52.87 | 298,300 |
| 2023-12-13 | $53.47 | $53.90 | $52.45 | $53.25 | $53.25 | 316,700 |
| 2023-12-12 | $52.91 | $53.58 | $52.38 | $53.19 | $53.19 | 340,600 |
| 2023-12-11 | $52.03 | $53.28 | $51.56 | $52.80 | $52.80 | 468,300 |
| 2023-12-08 | $53.00 | $53.80 | $52.36 | $52.43 | $52.43 | 483,390 |
| 2023-12-07 | $53.12 | $53.68 | $52.79 | $53.01 | $53.01 | 449,230 |
| 2023-12-06 | $53.90 | $54.18 | $53.42 | $53.46 | $53.46 | 293,600 |
| 2023-12-05 | $54.23 | $54.63 | $53.54 | $53.55 | $53.55 | 385,700 |
| 2023-12-04 | $55.10 | $55.10 | $54.15 | $54.24 | $54.24 | 392,260 |
| 2023-12-01 | $55.20 | $55.44 | $54.31 | $54.99 | $54.99 | 457,400 |
| 2023-11-30 | $55.99 | $56.00 | $54.71 | $55.21 | $55.21 | 391,000 |
| 2023-11-29 | $55.48 | $56.78 | $55.21 | $55.96 | $55.96 | 588,900 |
| 2023-11-28 | $54.55 | $55.66 | $54.08 | $55.49 | $55.49 | 495,270 |
| 2023-11-27 | $54.88 | $54.88 | $53.43 | $54.55 | $54.55 | 562,500 |
| 2023-11-24 | $54.99 | $54.99 | $53.40 | $53.62 | $53.62 | 596,110 |
| 2023-11-23 | $53.03 | $55.89 | $52.88 | $55.12 | $55.12 | 718,700 |
| 2023-11-22 | $53.21 | $53.88 | $53.21 | $53.31 | $53.31 | 297,960 |
| 2023-11-21 | $54.06 | $54.06 | $53.32 | $53.49 | $53.49 | 364,370 |
| 2023-11-20 | $54.80 | $54.83 | $53.28 | $53.64 | $53.64 | 454,800 |
| 2023-11-17 | $52.86 | $54.65 | $52.12 | $54.02 | $54.02 | 553,000 |
| 2023-11-16 | $52.43 | $53.02 | $52.20 | $52.40 | $52.40 | 326,200 |
| 2023-11-15 | $52.49 | $52.54 | $51.71 | $52.43 | $52.43 | 320,400 |
| 2023-11-14 | $52.01 | $52.26 | $51.72 | $52.13 | $52.13 | 275,200 |
| 2023-11-13 | $52.28 | $52.28 | $51.32 | $52.00 | $52.00 | 385,500 |
| 2023-11-10 | $51.83 | $52.02 | $51.42 | $51.55 | $51.55 | 349,500 |
| 2023-11-09 | $52.33 | $52.33 | $51.70 | $52.01 | $52.01 | 431,500 |
| 2023-11-08 | $52.97 | $53.66 | $52.08 | $52.24 | $52.24 | 475,500 |
| 2023-11-07 | $52.65 | $53.35 | $52.35 | $53.10 | $53.10 | 561,300 |
| 2023-11-06 | $51.92 | $52.97 | $51.90 | $52.78 | $52.78 | 478,050 |
| 2023-11-03 | $51.47 | $51.97 | $51.03 | $51.88 | $51.88 | 419,160 |
| 2023-11-02 | $51.77 | $52.42 | $51.11 | $51.23 | $51.23 | 483,450 |
| 2023-11-01 | $50.65 | $52.17 | $50.31 | $51.77 | $51.77 | 705,200 |
| 2023-10-31 | $51.06 | $51.56 | $50.59 | $50.85 | $50.85 | 566,100 |
| 2023-10-30 | $51.00 | $51.66 | $50.88 | $51.06 | $51.06 | 646,200 |
| 2023-10-27 | $51.00 | $52.26 | $50.19 | $51.31 | $51.31 | 944,900 |
| 2023-10-26 | $51.00 | $51.15 | $49.82 | $50.94 | $50.94 | 1,018,300 |
| 2023-10-25 | $47.92 | $51.87 | $47.47 | $50.68 | $50.68 | 1,743,200 |
| 2023-10-24 | $44.79 | $46.89 | $44.79 | $46.59 | $46.59 | 280,100 |
| 2023-10-23 | $46.98 | $47.40 | $45.40 | $45.46 | $45.46 | 370,000 |
| 2023-10-20 | $47.56 | $48.64 | $47.18 | $47.23 | $47.23 | 378,500 |
| 2023-10-19 | $48.15 | $48.53 | $47.51 | $47.55 | $47.55 | 240,000 |
| 2023-10-18 | $48.98 | $49.02 | $47.91 | $48.16 | $48.16 | 334,000 |
| 2023-10-17 | $48.76 | $48.93 | $48.09 | $48.50 | $48.50 | 315,100 |
| 2023-10-16 | $48.91 | $49.11 | $48.39 | $48.78 | $48.78 | 317,100 |
| 2023-10-13 | $48.21 | $48.90 | $47.89 | $48.84 | $48.84 | 517,200 |
| 2023-10-12 | $47.61 | $48.28 | $47.46 | $48.21 | $48.21 | 359,500 |
| 2023-10-11 | $48.23 | $48.38 | $47.27 | $47.90 | $47.90 | 438,370 |
| 2023-10-10 | $48.08 | $48.23 | $47.80 | $48.16 | $48.16 | 367,200 |
| 2023-10-09 | $47.64 | $48.20 | $46.70 | $48.08 | $48.08 | 384,200 |
| 2023-09-28 | $46.73 | $47.72 | $46.69 | $47.64 | $47.64 | 348,300 |
| 2023-09-27 | $46.77 | $47.04 | $46.21 | $46.71 | $46.71 | 288,400 |
| 2023-09-26 | $47.99 | $47.99 | $46.75 | $46.75 | $46.75 | 218,300 |
| 2023-09-25 | $47.70 | $47.70 | $47.21 | $47.56 | $47.56 | 261,000 |
| 2023-09-22 | $47.58 | $47.58 | $46.82 | $47.47 | $47.47 | 273,660 |
| 2023-09-21 | $47.52 | $47.98 | $47.01 | $47.29 | $47.29 | 397,600 |
| 2023-09-20 | $47.61 | $48.47 | $47.61 | $47.91 | $47.91 | 338,100 |
| 2023-09-19 | $48.18 | $48.28 | $47.65 | $47.89 | $47.89 | 294,000 |
| 2023-09-18 | $46.35 | $48.55 | $46.35 | $48.18 | $48.18 | 471,700 |
| 2023-09-15 | $47.13 | $47.33 | $46.71 | $46.82 | $46.82 | 216,700 |
| 2023-09-14 | $47.83 | $47.83 | $46.64 | $46.89 | $46.89 | 277,100 |
| 2023-09-13 | $48.38 | $48.38 | $47.21 | $47.51 | $47.51 | 308,600 |
| 2023-09-12 | $48.15 | $48.51 | $47.91 | $48.16 | $48.16 | 234,100 |
| 2023-09-11 | $47.46 | $48.15 | $46.80 | $48.02 | $48.02 | 367,900 |
| 2023-09-08 | $47.21 | $47.70 | $47.11 | $47.44 | $47.44 | 297,500 |
| 2023-09-07 | $47.78 | $47.78 | $46.85 | $46.92 | $46.92 | 327,300 |
| 2023-09-06 | $47.50 | $47.84 | $47.34 | $47.74 | $47.74 | 234,700 |
| 2023-09-05 | $47.45 | $47.98 | $47.35 | $47.51 | $47.51 | 239,600 |
| 2023-09-04 | $47.76 | $47.84 | $47.22 | $47.64 | $47.64 | 324,700 |
| 2023-09-01 | $47.23 | $47.83 | $47.00 | $47.65 | $47.65 | 599,000 |
| 2023-08-31 | $47.45 | $47.86 | $46.93 | $47.47 | $47.47 | 336,800 |
| 2023-08-30 | $47.35 | $48.36 | $47.22 | $47.47 | $47.47 | 782,110 |
| 2023-08-29 | $45.33 | $47.22 | $45.33 | $46.89 | $46.89 | 691,600 |
| 2023-08-28 | $47.20 | $47.82 | $45.38 | $45.63 | $45.63 | 538,700 |
| 2023-08-25 | $46.46 | $46.88 | $45.31 | $45.44 | $45.44 | 315,900 |
| 2023-08-24 | $45.72 | $47.00 | $45.58 | $46.46 | $46.46 | 299,700 |
| 2023-08-23 | $45.60 | $46.21 | $45.40 | $45.72 | $45.72 | 198,200 |
| 2023-08-22 | $47.50 | $47.53 | $45.50 | $45.77 | $45.77 | 406,300 |
| 2023-08-21 | $46.58 | $47.99 | $46.58 | $46.90 | $46.90 | 207,600 |
| 2023-08-18 | $47.78 | $47.78 | $47.03 | $47.14 | $47.14 | 151,500 |
| 2023-08-17 | $46.00 | $47.55 | $45.46 | $47.40 | $47.40 | 380,400 |
| 2023-08-16 | $46.56 | $46.56 | $46.02 | $46.02 | $46.02 | 210,300 |
| 2023-08-15 | $46.78 | $46.78 | $46.19 | $46.41 | $46.41 | 172,000 |
| 2023-08-14 | $46.80 | $46.80 | $46.24 | $46.50 | $46.50 | 151,400 |
| 2023-08-11 | $47.37 | $47.58 | $46.81 | $46.81 | $46.81 | 236,000 |
| 2023-08-10 | $47.90 | $47.90 | $47.08 | $47.31 | $47.31 | 161,800 |
| 2023-08-09 | $48.93 | $48.93 | $47.65 | $47.77 | $47.77 | 251,790 |
| 2023-08-08 | $49.07 | $49.07 | $48.18 | $48.58 | $48.58 | 264,300 |
| 2023-08-07 | $48.69 | $48.95 | $48.15 | $48.66 | $48.66 | 270,600 |
| 2023-08-04 | $48.69 | $48.97 | $48.20 | $48.63 | $48.63 | 209,000 |
| 2023-08-03 | $48.73 | $49.11 | $48.45 | $48.57 | $48.57 | 197,400 |
| 2023-08-02 | $48.82 | $49.20 | $48.50 | $48.88 | $48.88 | 261,560 |
| 2023-08-01 | $49.86 | $49.86 | $48.05 | $48.81 | $48.81 | 479,900 |
| 2023-07-31 | $48.31 | $48.98 | $47.71 | $48.66 | $48.66 | 282,400 |
| 2023-07-28 | $47.85 | $48.70 | $47.38 | $48.33 | $48.33 | 329,500 |
| 2023-07-27 | $48.18 | $49.13 | $47.90 | $47.98 | $47.98 | 408,700 |
| 2023-07-26 | $48.18 | $48.23 | $47.03 | $47.97 | $47.97 | 153,600 |
| 2023-07-25 | $47.56 | $47.96 | $47.23 | $47.90 | $47.90 | 157,800 |
| 2023-07-24 | $47.43 | $47.43 | $46.81 | $47.01 | $47.01 | 125,100 |
| 2023-07-21 | $48.19 | $48.22 | $47.07 | $47.09 | $47.09 | 213,000 |
| 2023-07-20 | $47.91 | $48.50 | $47.71 | $47.77 | $47.77 | 241,300 |
| 2023-07-19 | $48.57 | $48.57 | $47.99 | $48.19 | $48.19 | 143,400 |
| 2023-07-18 | $48.47 | $48.57 | $47.63 | $48.35 | $48.35 | 277,750 |
| 2023-07-17 | $48.11 | $48.39 | $47.67 | $48.29 | $48.29 | 280,100 |
| 2023-07-14 | $48.82 | $48.92 | $48.02 | $48.09 | $48.09 | 358,200 |
| 2023-07-13 | $48.60 | $48.66 | $47.99 | $48.36 | $48.36 | 451,600 |
| 2023-07-12 | $48.38 | $49.45 | $48.20 | $48.66 | $48.66 | 543,270 |
| 2023-07-11 | $47.48 | $48.85 | $47.48 | $48.59 | $48.59 | 526,800 |
| 2023-07-10 | $47.99 | $48.20 | $47.28 | $47.49 | $47.49 | 246,970 |
| 2023-07-07 | $47.93 | $48.28 | $47.31 | $47.52 | $47.52 | 364,900 |
| 2023-07-06 | $48.47 | $48.47 | $47.41 | $47.93 | $47.93 | 390,100 |
| 2023-07-05 | $48.28 | $48.28 | $47.50 | $47.78 | $47.78 | 517,880 |
| 2023-07-04 | $46.75 | $48.17 | $46.55 | $48.06 | $48.06 | 898,380 |
| 2023-07-03 | $46.84 | $47.47 | $46.50 | $46.75 | $46.75 | 460,540 |
| 2023-06-30 | $46.69 | $46.88 | $46.06 | $46.58 | $46.58 | 320,400 |
| 2023-06-29 | $46.08 | $46.63 | $45.62 | $46.36 | $46.36 | 314,790 |
| 2023-06-28 | $45.34 | $46.28 | $44.77 | $46.08 | $46.08 | 367,500 |
| 2023-06-27 | $44.59 | $45.46 | $44.26 | $45.32 | $45.32 | 198,950 |
| 2023-06-26 | $45.60 | $46.04 | $44.50 | $44.59 | $44.59 | 270,000 |
| 2023-06-21 | $45.53 | $46.70 | $45.26 | $46.02 | $46.02 | 584,060 |
| 2023-06-20 | $46.02 | $46.09 | $45.50 | $45.53 | $45.53 | 299,360 |
| 2023-06-19 | $45.87 | $46.26 | $45.52 | $46.14 | $46.14 | 244,950 |
| 2023-06-16 | $46.14 | $46.22 | $45.82 | $45.88 | $45.88 | 181,300 |
| 2023-06-15 | $45.51 | $46.05 | $45.51 | $45.80 | $45.80 | 161,700 |
| 2023-06-14 | $45.69 | $46.14 | $45.49 | $45.65 | $45.65 | 194,180 |
| 2023-06-13 | $45.20 | $46.27 | $45.20 | $45.72 | $45.72 | 273,600 |
| 2023-06-12 | $44.29 | $45.29 | $43.88 | $45.20 | $45.20 | 281,910 |
| 2023-06-09 | $43.93 | $44.57 | $43.93 | $44.11 | $44.11 | 96,800 |
| 2023-06-08 | $44.29 | $44.41 | $43.88 | $43.93 | $43.93 | 176,400 |
| 2023-06-07 | $44.96 | $44.96 | $44.32 | $44.40 | $44.40 | 149,000 |
| 2023-06-06 | $45.80 | $45.80 | $44.71 | $44.77 | $44.77 | 206,620 |
| 2023-06-05 | $45.30 | $45.70 | $45.17 | $45.63 | $45.63 | 173,720 |
| 2023-06-02 | $45.01 | $45.39 | $45.00 | $45.30 | $45.30 | 200,020 |
| 2023-06-01 | $45.16 | $45.50 | $44.86 | $45.06 | $45.06 | 191,100 |
| 2023-05-31 | $45.50 | $45.69 | $44.90 | $45.20 | $45.20 | 203,200 |
| 2023-05-30 | $45.30 | $45.73 | $45.17 | $45.32 | $45.32 | 173,600 |
| 2023-05-29 | $45.56 | $45.88 | $45.10 | $45.19 | $45.19 | 157,600 |
| 2023-05-26 | $44.89 | $45.76 | $44.37 | $45.56 | $45.56 | 255,900 |
| 2023-05-25 | $45.65 | $45.65 | $44.37 | $44.67 | $44.67 | 271,400 |
| 2023-05-24 | $45.02 | $45.32 | $44.78 | $45.02 | $45.02 | 195,100 |
| 2023-05-23 | $45.18 | $45.96 | $45.14 | $45.14 | $45.14 | 264,200 |
| 2023-05-22 | $45.08 | $45.32 | $44.79 | $45.16 | $45.16 | 257,200 |
| 2023-05-19 | $45.03 | $45.08 | $44.80 | $45.05 | $45.05 | 136,500 |
| 2023-05-18 | $44.90 | $45.18 | $44.80 | $45.04 | $45.04 | 130,300 |
| 2023-05-17 | $44.75 | $45.00 | $44.33 | $44.90 | $44.90 | 130,500 |
| 2023-05-16 | $44.75 | $45.39 | $44.60 | $44.75 | $44.75 | 184,100 |
| 2023-05-15 | $45.00 | $45.09 | $44.30 | $44.94 | $44.94 | 221,700 |
| 2023-05-12 | $44.61 | $45.00 | $44.61 | $44.75 | $44.75 | 132,590 |
| 2023-05-11 | $44.76 | $44.99 | $44.40 | $44.95 | $44.95 | 141,990 |
| 2023-05-10 | $44.59 | $44.94 | $44.20 | $44.76 | $44.76 | 145,000 |
| 2023-05-09 | $44.20 | $44.98 | $43.91 | $44.35 | $44.35 | 228,490 |
| 2023-05-08 | $43.81 | $44.39 | $43.61 | $44.20 | $44.20 | 194,690 |
| 2023-05-05 | $43.90 | $43.94 | $43.39 | $43.77 | $43.77 | 180,390 |
| 2023-05-04 | $43.90 | $44.05 | $43.37 | $43.90 | $43.90 | 214,100 |
| 2023-05-03 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2023-05-02 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2023-04-28 | $43.12 | $44.09 | $43.12 | $43.87 | $43.87 | 209,970 |
| 2023-04-27 | $43.44 | $43.83 | $43.44 | $43.79 | $43.79 | 236,900 |
| 2023-04-26 | $43.00 | $43.74 | $42.42 | $43.43 | $43.43 | 152,200 |
| 2023-04-25 | $43.37 | $43.38 | $42.66 | $43.01 | $43.01 | 223,700 |
| 2023-04-24 | $43.93 | $44.22 | $42.89 | $43.27 | $43.27 | 460,970 |
| 2023-04-21 | $45.12 | $45.12 | $44.00 | $44.02 | $44.02 | 463,800 |
| 2023-04-20 | $45.34 | $46.35 | $45.34 | $45.90 | $45.90 | 334,690 |
| 2023-04-19 | $46.45 | $46.45 | $45.33 | $45.56 | $45.56 | 216,000 |
| 2023-04-18 | $45.78 | $46.35 | $45.21 | $45.55 | $45.55 | 187,320 |
| 2023-04-17 | $44.90 | $45.36 | $44.77 | $45.24 | $45.24 | 162,900 |
| 2023-04-14 | $44.67 | $45.09 | $44.10 | $44.89 | $44.89 | 149,500 |
| 2023-04-13 | $44.53 | $44.67 | $44.33 | $44.57 | $44.57 | 115,400 |
| 2023-04-12 | $44.47 | $44.59 | $44.31 | $44.55 | $44.55 | 119,100 |
| 2023-04-11 | $44.40 | $44.82 | $44.22 | $44.38 | $44.38 | 134,000 |
| 2023-04-10 | $45.24 | $45.59 | $44.58 | $44.65 | $44.65 | 235,200 |
| 2023-04-07 | $44.95 | $45.43 | $44.75 | $45.19 | $45.19 | 141,210 |
| 2023-04-06 | $45.28 | $45.75 | $44.83 | $44.95 | $44.95 | 237,900 |
| 2023-04-05 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 0 |
| 2023-04-04 | $46.88 | $46.88 | $45.66 | $45.77 | $45.77 | 286,410 |
| 2023-04-03 | $46.99 | $47.25 | $46.80 | $46.86 | $46.86 | 194,300 |
| 2023-03-31 | $46.40 | $46.99 | $46.06 | $46.83 | $46.83 | 214,800 |
| 2023-03-30 | $46.79 | $46.79 | $45.78 | $46.08 | $46.08 | 147,400 |
| 2023-03-29 | $46.65 | $46.89 | $46.46 | $46.66 | $46.66 | 106,300 |
| 2023-03-28 | $46.97 | $46.97 | $46.46 | $46.58 | $46.58 | 146,610 |
| 2023-03-27 | $47.30 | $47.35 | $46.37 | $46.97 | $46.97 | 185,500 |
| 2023-03-24 | $46.76 | $47.28 | $46.76 | $47.06 | $47.06 | 188,110 |
| 2023-03-23 | $46.87 | $46.87 | $46.31 | $46.69 | $46.69 | 112,730 |
| 2023-03-22 | $46.80 | $47.15 | $46.70 | $46.87 | $46.87 | 105,800 |
| 2023-03-21 | $46.04 | $46.80 | $45.92 | $46.69 | $46.69 | 149,000 |
| 2023-03-20 | $45.73 | $45.98 | $45.53 | $45.90 | $45.90 | 105,600 |
| 2023-03-17 | $45.69 | $46.01 | $45.60 | $45.73 | $45.73 | 134,100 |
| 2023-03-16 | $46.15 | $46.22 | $45.65 | $45.66 | $45.66 | 120,000 |
| 2023-03-15 | $45.73 | $46.16 | $45.73 | $46.08 | $46.08 | 126,200 |
| 2023-03-14 | $45.93 | $45.98 | $45.11 | $45.73 | $45.73 | 248,110 |
| 2023-03-13 | $46.48 | $46.53 | $45.78 | $46.04 | $46.04 | 257,410 |
| 2023-03-10 | $46.59 | $47.15 | $46.47 | $46.53 | $46.53 | 255,300 |
| 2023-03-09 | $46.35 | $46.88 | $46.04 | $46.78 | $46.78 | 203,000 |
| 2023-03-08 | $46.00 | $46.42 | $45.93 | $46.23 | $46.23 | 139,600 |
| 2023-03-07 | $47.06 | $47.06 | $46.02 | $46.14 | $46.14 | 181,000 |
| 2023-03-06 | $47.24 | $47.24 | $46.41 | $46.83 | $46.83 | 266,410 |
| 2023-03-03 | $47.38 | $47.63 | $46.53 | $47.00 | $47.00 | 172,840 |
| 2023-03-02 | $47.68 | $47.84 | $47.31 | $47.49 | $47.49 | 173,500 |
| 2023-03-01 | $47.40 | $47.74 | $47.15 | $47.70 | $47.70 | 183,230 |
| 2023-02-28 | $47.10 | $47.46 | $47.00 | $47.30 | $47.30 | 144,830 |
| 2023-02-27 | $47.45 | $47.66 | $47.01 | $47.08 | $47.08 | 182,760 |
| 2023-02-24 | $47.91 | $48.08 | $47.21 | $47.50 | $47.50 | 287,160 |
| 2023-02-23 | $47.38 | $48.77 | $47.37 | $47.86 | $47.86 | 420,670 |
| 2023-02-22 | $47.07 | $47.76 | $47.00 | $47.35 | $47.35 | 194,560 |
| 2023-02-21 | $47.25 | $47.58 | $47.01 | $47.30 | $47.30 | 152,270 |
| 2023-02-20 | $47.09 | $47.38 | $46.50 | $47.27 | $47.27 | 299,000 |
| 2023-02-17 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 244,400 |
| 2023-02-16 | $48.24 | $48.46 | $46.53 | $46.85 | $46.85 | 567,400 |
| 2023-02-15 | $48.25 | $48.48 | $48.00 | $48.24 | $48.24 | 232,000 |
| 2023-02-14 | $48.13 | $48.43 | $47.80 | $48.14 | $48.14 | 170,960 |
| 2023-02-13 | $47.77 | $47.97 | $47.34 | $47.92 | $47.92 | 271,100 |
| 2023-02-10 | $47.67 | $47.93 | $47.37 | $47.67 | $47.67 | 217,900 |
| 2023-02-09 | $47.29 | $47.88 | $46.88 | $47.74 | $47.74 | 446,880 |
| 2023-02-08 | $47.80 | $47.81 | $47.08 | $47.29 | $47.29 | 204,000 |
| 2023-02-07 | $46.97 | $47.65 | $46.52 | $47.65 | $47.65 | 440,100 |
| 2023-02-06 | $46.56 | $46.88 | $46.22 | $46.61 | $46.61 | 237,000 |
| 2023-02-03 | $46.93 | $47.01 | $45.91 | $46.55 | $46.55 | 406,860 |
| 2023-02-02 | $47.20 | $47.37 | $46.80 | $46.90 | $46.90 | 285,200 |
| 2023-02-01 | $46.41 | $47.45 | $46.23 | $47.17 | $47.17 | 493,100 |
| 2023-01-31 | $46.11 | $46.58 | $45.91 | $46.41 | $46.41 | 304,100 |
| 2023-01-30 | $45.95 | $46.49 | $45.93 | $46.12 | $46.12 | 392,800 |
| 2023-01-20 | $45.30 | $45.73 | $45.15 | $45.58 | $45.58 | 249,300 |
| 2023-01-19 | $44.80 | $45.25 | $44.68 | $45.09 | $45.09 | 138,800 |
| 2023-01-18 | $44.95 | $45.30 | $44.86 | $44.93 | $44.93 | 151,400 |
| 2023-01-17 | $44.99 | $45.10 | $44.74 | $44.98 | $44.98 | 104,400 |
| 2023-01-16 | $44.51 | $45.15 | $44.33 | $44.80 | $44.80 | 187,820 |
| 2023-01-13 | $44.27 | $44.59 | $44.27 | $44.30 | $44.30 | 109,400 |
| 2023-01-12 | $44.50 | $45.12 | $44.36 | $44.39 | $44.39 | 220,900 |
| 2023-01-11 | $44.33 | $44.60 | $44.26 | $44.50 | $44.50 | 132,920 |
| 2023-01-10 | $44.43 | $44.59 | $44.12 | $44.52 | $44.52 | 165,500 |
| 2023-01-09 | $44.18 | $44.69 | $44.01 | $44.42 | $44.42 | 177,600 |
| 2023-01-06 | $44.76 | $44.76 | $44.01 | $44.20 | $44.20 | 155,800 |
| 2023-01-05 | $44.09 | $44.22 | $43.70 | $44.16 | $44.16 | 210,940 |
| 2023-01-04 | $44.11 | $44.40 | $43.76 | $43.86 | $43.86 | 162,400 |
| 2023-01-03 | $43.08 | $44.23 | $43.08 | $44.11 | $44.11 | 206,580 |
| 2023-01-02 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 0 |
| 2022-12-30 | $43.08 | $43.40 | $43.01 | $43.22 | $43.22 | 107,000 |
| 2022-12-29 | $42.91 | $43.36 | $42.91 | $43.02 | $43.02 | 114,000 |
| 2022-12-28 | $43.74 | $44.05 | $43.00 | $43.00 | $43.00 | 152,900 |
| 2022-12-27 | $43.66 | $43.83 | $43.20 | $43.74 | $43.74 | 130,800 |
| 2022-12-26 | $43.28 | $43.59 | $43.14 | $43.56 | $43.56 | 116,200 |
| 2022-12-23 | $42.66 | $43.42 | $42.42 | $43.28 | $43.28 | 142,260 |
| 2022-12-22 | $42.98 | $43.68 | $42.65 | $42.87 | $42.87 | 217,560 |
| 2022-12-21 | $43.99 | $43.99 | $42.84 | $43.08 | $43.08 | 252,680 |
| 2022-12-20 | $43.39 | $43.76 | $43.14 | $43.55 | $43.55 | 174,980 |
| 2022-12-19 | $45.05 | $45.22 | $43.29 | $43.29 | $43.29 | 315,600 |
| 2022-12-16 | $45.32 | $45.80 | $45.04 | $45.09 | $45.09 | 275,260 |
| 2022-12-15 | $45.15 | $45.94 | $45.06 | $45.80 | $45.80 | 310,630 |
| 2022-12-14 | $45.07 | $45.43 | $45.07 | $45.24 | $45.24 | 151,600 |
| 2022-12-13 | $45.28 | $45.37 | $45.03 | $45.11 | $45.11 | 218,300 |
| 2022-12-12 | $45.28 | $45.47 | $45.01 | $45.28 | $45.28 | 188,930 |
| 2022-12-09 | $45.46 | $45.59 | $45.11 | $45.37 | $45.37 | 218,000 |
| 2022-12-08 | $45.76 | $45.88 | $45.50 | $45.57 | $45.57 | 205,100 |
| 2022-12-07 | $45.51 | $45.93 | $45.40 | $45.76 | $45.76 | 254,400 |
| 2022-12-06 | $45.90 | $45.97 | $45.39 | $45.77 | $45.77 | 398,060 |
| 2022-12-05 | $45.31 | $45.92 | $45.31 | $45.69 | $45.69 | 329,800 |
| 2022-12-01 | $45.45 | $45.94 | $45.15 | $45.32 | $45.32 | 466,090 |
| 2022-11-30 | $44.59 | $45.43 | $44.55 | $45.19 | $45.19 | 358,470 |
| 2022-11-29 | $44.08 | $44.78 | $44.05 | $44.60 | $44.60 | 219,640 |
| 2022-11-28 | $44.33 | $44.33 | $43.52 | $44.04 | $44.04 | 199,600 |
| 2022-11-25 | $44.78 | $44.83 | $44.01 | $44.33 | $44.33 | 206,110 |
| 2022-11-24 | $44.45 | $44.83 | $44.45 | $44.81 | $44.81 | 210,100 |
| 2022-11-23 | $44.52 | $44.90 | $43.82 | $44.45 | $44.45 | 357,600 |
| 2022-11-22 | $45.20 | $45.48 | $44.60 | $44.71 | $44.71 | 282,930 |
| 2022-11-21 | $45.58 | $45.58 | $44.72 | $45.19 | $45.19 | 280,960 |
| 2022-11-18 | $45.50 | $45.67 | $45.21 | $45.23 | $45.23 | 357,250 |
| 2022-11-17 | $45.44 | $45.60 | $45.10 | $45.55 | $45.55 | 310,550 |
| 2022-11-16 | $45.52 | $45.93 | $45.33 | $45.44 | $45.44 | 359,700 |
| 2022-11-15 | $45.06 | $45.48 | $44.60 | $45.46 | $45.46 | 608,250 |
| 2022-11-14 | $45.24 | $45.37 | $44.83 | $44.93 | $44.93 | 307,100 |
| 2022-11-11 | $45.45 | $45.87 | $45.00 | $45.05 | $45.05 | 438,500 |
| 2022-11-10 | $44.73 | $45.19 | $44.73 | $44.95 | $44.95 | 297,170 |
| 2022-11-09 | $45.15 | $45.45 | $44.91 | $45.01 | $45.01 | 340,030 |
| 2022-11-08 | $45.45 | $45.62 | $44.88 | $45.09 | $45.09 | 368,740 |
| 2022-11-07 | $45.50 | $45.67 | $45.35 | $45.49 | $45.49 | 350,710 |
| 2022-11-04 | $44.88 | $45.55 | $44.81 | $45.50 | $45.50 | 469,970 |
| 2022-11-03 | $44.11 | $45.50 | $44.10 | $45.18 | $45.18 | 406,530 |
| 2022-11-02 | $44.05 | $44.79 | $43.90 | $44.62 | $44.62 | 480,550 |
| 2022-11-01 | $43.34 | $44.21 | $43.08 | $44.21 | $44.21 | 471,120 |
| 2022-10-31 | $43.12 | $44.13 | $42.91 | $43.35 | $43.35 | 437,900 |
| 2022-10-28 | $44.80 | $44.87 | $42.83 | $42.95 | $42.95 | 639,700 |
| 2022-10-27 | $46.01 | $46.14 | $44.80 | $44.95 | $44.95 | 687,760 |
| 2022-10-26 | $46.24 | $47.19 | $45.35 | $45.76 | $45.76 | 1,449,060 |
| 2022-10-25 | $51.02 | $51.33 | $45.59 | $46.90 | $46.90 | 1,976,210 |
| 2022-10-24 | $51.85 | $52.90 | $51.16 | $52.30 | $52.30 | 426,490 |
| 2022-10-21 | $52.41 | $52.89 | $51.00 | $51.80 | $51.80 | 494,790 |
| 2022-10-20 | $52.31 | $53.57 | $51.37 | $52.97 | $52.97 | 427,530 |
| 2022-10-19 | $52.40 | $52.85 | $52.23 | $52.26 | $52.26 | 294,350 |
| 2022-10-18 | $52.80 | $53.22 | $52.30 | $52.73 | $52.73 | 352,360 |
| 2022-10-17 | $52.65 | $52.65 | $51.80 | $52.33 | $52.33 | 272,000 |
| 2022-10-14 | $52.98 | $53.32 | $51.80 | $52.33 | $52.33 | 489,990 |
| 2022-10-13 | $50.94 | $53.18 | $50.10 | $52.29 | $52.29 | 562,270 |
| 2022-10-12 | $49.50 | $50.96 | $48.39 | $50.91 | $50.91 | 294,330 |
| 2022-10-11 | $50.01 | $50.94 | $48.81 | $49.00 | $49.00 | 405,550 |
| 2022-10-10 | $51.61 | $52.00 | $49.85 | $50.01 | $50.01 | 418,220 |
| 2022-09-30 | $52.60 | $53.30 | $51.38 | $51.59 | $51.59 | 353,000 |
| 2022-09-29 | $51.72 | $53.10 | $51.72 | $52.50 | $52.50 | 444,200 |
| 2022-09-28 | $53.88 | $53.88 | $51.43 | $51.70 | $51.70 | 507,700 |
| 2022-09-27 | $52.99 | $53.89 | $52.53 | $53.89 | $53.89 | 358,000 |
| 2022-09-26 | $53.70 | $54.11 | $52.49 | $52.50 | $52.50 | 445,300 |
| 2022-09-23 | $55.35 | $55.78 | $53.88 | $54.00 | $54.00 | 520,380 |
| 2022-09-22 | $54.40 | $55.88 | $53.62 | $55.47 | $55.47 | 597,000 |
| 2022-09-21 | $55.32 | $55.51 | $53.80 | $54.40 | $54.40 | 413,900 |
| 2022-09-20 | $52.85 | $55.92 | $52.00 | $55.32 | $55.32 | 800,150 |
| 2022-09-19 | $52.97 | $53.50 | $50.97 | $52.40 | $52.40 | 410,780 |
| 2022-09-16 | $53.57 | $53.75 | $51.85 | $51.88 | $51.88 | 386,900 |
| 2022-09-15 | $55.20 | $55.49 | $52.76 | $53.57 | $53.57 | 457,600 |
| 2022-09-14 | $55.90 | $55.90 | $54.27 | $54.53 | $54.53 | 433,330 |
| 2022-09-13 | $54.99 | $56.46 | $54.78 | $56.10 | $56.10 | 573,600 |
| 2022-09-12 | $54.95 | $54.95 | $54.95 | $54.95 | $54.95 | 0 |
| 2022-09-09 | $55.54 | $55.55 | $54.42 | $54.95 | $54.95 | 347,940 |
| 2022-09-08 | $55.56 | $56.47 | $55.09 | $55.27 | $55.27 | 479,550 |
| 2022-09-07 | $54.45 | $56.16 | $54.06 | $55.55 | $55.55 | 626,750 |
| 2022-09-06 | $54.60 | $54.60 | $53.50 | $54.45 | $54.45 | 538,300 |
| 2022-09-05 | $53.96 | $54.31 | $52.74 | $54.29 | $54.29 | 479,400 |
| 2022-09-02 | $52.78 | $54.32 | $52.12 | $53.96 | $53.96 | 560,500 |
| 2022-09-01 | $52.43 | $53.09 | $51.81 | $52.52 | $52.52 | 537,100 |
| 2022-08-31 | $55.35 | $55.35 | $52.12 | $52.21 | $52.21 | 797,290 |
| 2022-08-30 | $56.23 | $56.60 | $55.00 | $55.15 | $55.15 | 741,810 |
| 2022-08-29 | $52.95 | $55.98 | $52.09 | $55.41 | $55.41 | 1,586,400 |
| 2022-08-26 | $51.76 | $53.47 | $51.76 | $52.28 | $52.28 | 1,234,440 |
| 2022-08-25 | $50.18 | $50.36 | $49.30 | $50.02 | $50.02 | 263,400 |
| 2022-08-24 | $52.55 | $52.65 | $49.95 | $50.18 | $50.18 | 594,660 |
| 2022-08-23 | $51.60 | $52.89 | $51.60 | $52.53 | $52.53 | 355,170 |
| 2022-08-22 | $52.25 | $52.80 | $51.59 | $52.16 | $52.16 | 438,880 |
| 2022-08-19 | $54.41 | $54.41 | $52.70 | $52.81 | $52.81 | 784,900 |
| 2022-08-18 | $52.20 | $54.85 | $51.91 | $54.85 | $54.85 | 993,420 |
| 2022-08-17 | $52.26 | $52.70 | $51.65 | $51.92 | $51.92 | 334,730 |
| 2022-08-16 | $52.00 | $53.23 | $51.61 | $52.26 | $52.26 | 468,900 |
| 2022-08-15 | $51.92 | $52.16 | $51.16 | $51.58 | $51.58 | 451,720 |
| 2022-08-12 | $53.02 | $53.23 | $52.03 | $52.13 | $52.13 | 520,080 |
| 2022-08-11 | $52.33 | $53.59 | $52.33 | $53.01 | $53.01 | 450,380 |
| 2022-08-10 | $53.22 | $53.95 | $52.58 | $52.96 | $52.96 | 452,600 |
| 2022-08-09 | $54.98 | $54.99 | $53.04 | $53.23 | $53.23 | 585,300 |
| 2022-08-08 | $53.70 | $54.44 | $52.03 | $54.30 | $54.30 | 686,580 |
| 2022-08-05 | $53.41 | $54.31 | $52.76 | $53.76 | $53.76 | 479,530 |
| 2022-08-04 | $53.79 | $54.20 | $52.57 | $53.40 | $53.40 | 473,770 |
| 2022-08-03 | $54.70 | $55.53 | $52.63 | $52.98 | $52.98 | 767,780 |
| 2022-08-02 | $56.60 | $56.60 | $54.00 | $54.60 | $54.60 | 675,300 |
| 2022-08-01 | $56.29 | $58.18 | $55.31 | $57.13 | $57.13 | 894,060 |
| 2022-07-29 | $54.77 | $56.99 | $54.15 | $55.95 | $55.95 | 873,800 |
| 2022-07-28 | $54.50 | $55.03 | $53.81 | $54.77 | $54.77 | 474,920 |
| 2022-07-27 | $53.48 | $54.38 | $52.16 | $54.04 | $54.04 | 403,630 |
| 2022-07-26 | $52.43 | $53.36 | $51.61 | $53.03 | $53.03 | 431,620 |
| 2022-07-25 | $53.86 | $54.24 | $52.09 | $52.42 | $52.42 | 257,790 |
| 2022-07-22 | $53.60 | $54.60 | $52.83 | $53.72 | $53.72 | 218,080 |
| 2022-07-21 | $54.51 | $54.88 | $53.81 | $53.93 | $53.93 | 269,500 |
| 2022-07-20 | $54.00 | $54.71 | $53.25 | $54.51 | $54.51 | 331,990 |
| 2022-07-19 | $54.64 | $54.66 | $52.93 | $53.82 | $53.82 | 413,700 |
| 2022-07-18 | $52.00 | $53.50 | $52.00 | $53.40 | $53.40 | 357,400 |
| 2022-07-15 | $52.64 | $53.33 | $51.61 | $52.17 | $52.17 | 426,500 |
| 2022-07-14 | $50.17 | $53.17 | $49.85 | $52.74 | $52.74 | 584,400 |
| 2022-07-13 | $51.51 | $51.82 | $50.00 | $50.10 | $50.10 | 347,210 |
| 2022-07-12 | $52.14 | $52.46 | $51.11 | $51.82 | $51.82 | 189,000 |
| 2022-07-11 | $52.00 | $52.25 | $50.71 | $52.00 | $52.00 | 229,200 |
| 2022-07-08 | $52.40 | $53.29 | $51.66 | $51.67 | $51.67 | 243,700 |
| 2022-07-07 | $51.59 | $52.88 | $51.23 | $52.30 | $52.30 | 266,400 |
| 2022-07-06 | $51.75 | $52.64 | $50.70 | $51.49 | $51.49 | 279,100 |
| 2022-07-05 | $51.60 | $53.32 | $51.46 | $51.90 | $51.90 | 506,300 |
| 2022-07-04 | $52.28 | $52.92 | $51.31 | $51.60 | $51.60 | 311,500 |
| 2022-07-01 | $52.25 | $52.69 | $51.66 | $51.92 | $51.92 | 289,300 |
| 2022-06-30 | $52.88 | $53.34 | $52.22 | $52.56 | $52.56 | 318,800 |
| 2022-06-29 | $54.45 | $55.34 | $52.70 | $52.70 | $52.70 | 479,700 |
| 2022-06-28 | $53.70 | $55.33 | $53.38 | $54.88 | $54.88 | 364,100 |
| 2022-06-27 | $53.98 | $54.75 | $53.59 | $53.80 | $53.80 | 324,350 |
| 2022-06-24 | $53.30 | $55.67 | $52.61 | $54.04 | $54.04 | 619,400 |
| 2022-06-23 | $51.20 | $53.49 | $50.60 | $53.20 | $53.20 | 661,690 |
| 2022-06-22 | $51.55 | $52.44 | $51.31 | $51.33 | $51.33 | 202,000 |
| 2022-06-21 | $51.85 | $52.39 | $51.55 | $52.19 | $52.19 | 188,300 |
| 2022-06-20 | $51.69 | $52.34 | $51.21 | $51.83 | $51.83 | 203,100 |
| 2022-06-17 | $51.29 | $51.97 | $50.88 | $51.80 | $51.80 | 188,200 |
| 2022-06-16 | $51.66 | $52.25 | $50.31 | $51.17 | $51.17 | 235,800 |
| 2022-06-15 | $51.52 | $52.22 | $50.82 | $51.14 | $51.14 | 366,160 |
| 2022-06-14 | $52.72 | $52.72 | $50.31 | $51.83 | $51.83 | 490,200 |
| 2022-06-13 | $49.78 | $53.00 | $49.76 | $52.72 | $52.72 | 625,270 |
| 2022-06-10 | $48.58 | $50.30 | $48.04 | $49.75 | $49.75 | 324,600 |
| 2022-06-09 | $50.80 | $50.98 | $48.11 | $48.81 | $48.63 | 436,400 |
| 2022-06-08 | $50.93 | $51.80 | $49.69 | $50.62 | $50.44 | 257,900 |
| 2022-06-07 | $51.70 | $51.70 | $50.65 | $51.08 | $50.90 | 201,200 |
| 2022-06-06 | $51.86 | $52.46 | $51.55 | $51.92 | $51.73 | 243,000 |
| 2022-06-02 | $51.10 | $51.99 | $50.55 | $51.75 | $51.56 | 264,410 |
| 2022-06-01 | $49.95 | $51.43 | $49.95 | $51.09 | $50.91 | 261,400 |
| 2022-05-31 | $49.71 | $50.48 | $49.10 | $50.19 | $50.01 | 231,400 |
| 2022-05-30 | $50.39 | $50.50 | $49.19 | $50.00 | $49.82 | 216,400 |
| 2022-05-27 | $50.00 | $50.77 | $49.13 | $49.58 | $49.40 | 279,000 |
| 2022-05-26 | $49.79 | $50.15 | $49.04 | $49.85 | $49.67 | 152,310 |
| 2022-05-25 | $49.18 | $51.23 | $48.24 | $49.80 | $49.62 | 399,050 |
| 2022-05-24 | $51.71 | $52.48 | $49.04 | $49.18 | $49.00 | 489,560 |
| 2022-05-23 | $49.88 | $52.08 | $49.88 | $51.98 | $51.79 | 484,810 |
| 2022-05-20 | $48.58 | $50.50 | $48.58 | $49.89 | $49.71 | 292,790 |
| 2022-05-19 | $48.16 | $49.10 | $47.80 | $48.65 | $48.47 | 188,940 |
| 2022-05-18 | $47.78 | $50.00 | $47.78 | $48.62 | $48.44 | 316,500 |
| 2022-05-17 | $47.75 | $48.20 | $47.41 | $47.99 | $47.82 | 135,200 |
| 2022-05-16 | $48.48 | $48.48 | $47.59 | $47.83 | $47.66 | 143,700 |
| 2022-05-13 | $47.84 | $48.99 | $47.77 | $48.23 | $48.06 | 225,870 |
| 2022-05-12 | $46.88 | $48.38 | $46.81 | $47.90 | $47.73 | 185,400 |
| 2022-05-11 | $47.10 | $48.17 | $46.82 | $46.88 | $46.71 | 207,070 |
| 2022-05-10 | $45.68 | $46.90 | $45.68 | $46.89 | $46.72 | 142,480 |
| 2022-05-09 | $46.06 | $47.17 | $45.80 | $46.20 | $46.03 | 163,900 |
| 2022-05-06 | $46.32 | $46.96 | $45.80 | $46.47 | $46.30 | 117,800 |
| 2022-05-05 | $46.42 | $47.47 | $46.07 | $47.00 | $46.83 | 178,700 |
| 2022-05-04 | $46.40 | $46.40 | $46.40 | $46.40 | $46.23 | 0 |
| 2022-05-03 | $46.40 | $46.40 | $46.40 | $46.40 | $46.23 | 0 |
| 2022-04-29 | $44.85 | $46.70 | $44.80 | $46.40 | $46.23 | 212,660 |
| 2022-04-28 | $44.55 | $45.03 | $42.42 | $44.89 | $44.73 | 296,690 |
| 2022-04-27 | $42.17 | $45.70 | $41.80 | $45.10 | $44.94 | 314,180 |
| 2022-04-26 | $44.01 | $44.93 | $42.85 | $42.88 | $42.73 | 212,990 |
| 2022-04-25 | $46.12 | $46.12 | $43.76 | $43.83 | $43.67 | 273,540 |
| 2022-04-22 | $47.88 | $47.88 | $45.89 | $46.14 | $45.97 | 293,600 |
| 2022-04-21 | $46.95 | $48.00 | $45.50 | $46.53 | $46.36 | 599,560 |
| 2022-04-20 | $47.70 | $49.49 | $47.66 | $48.47 | $48.30 | 313,990 |
| 2022-04-19 | $47.83 | $48.62 | $47.60 | $47.70 | $47.53 | 130,730 |
| 2022-04-18 | $46.80 | $48.30 | $46.70 | $48.18 | $48.01 | 160,970 |
| 2022-04-15 | $47.02 | $47.39 | $46.60 | $46.85 | $46.68 | 127,700 |
| 2022-04-14 | $47.55 | $47.70 | $47.12 | $47.26 | $47.09 | 92,270 |
| 2022-04-13 | $47.96 | $47.96 | $47.08 | $47.11 | $46.94 | 182,540 |
| 2022-04-12 | $48.01 | $48.21 | $47.08 | $48.00 | $47.83 | 176,360 |
| 2022-04-11 | $49.04 | $49.46 | $47.50 | $47.69 | $47.52 | 168,500 |
| 2022-04-08 | $49.40 | $50.40 | $48.69 | $49.03 | $48.85 | 141,400 |
| 2022-04-07 | $50.09 | $50.41 | $49.33 | $49.45 | $49.27 | 138,800 |
| 2022-04-06 | $50.03 | $50.77 | $49.92 | $50.19 | $50.01 | 143,190 |
| 2022-04-05 | $49.95 | $49.95 | $49.95 | $49.95 | $49.77 | 0 |
| 2022-04-04 | $49.95 | $49.95 | $49.95 | $49.95 | $49.77 | 0 |
| 2022-04-01 | $49.81 | $49.97 | $49.19 | $49.95 | $49.77 | 151,870 |
| 2022-03-31 | $50.34 | $50.46 | $49.69 | $49.87 | $49.69 | 174,370 |
| 2022-03-30 | $49.95 | $50.50 | $49.37 | $50.20 | $50.02 | 165,600 |
| 2022-03-29 | $50.50 | $51.12 | $49.51 | $49.64 | $49.46 | 163,800 |
| 2022-03-28 | $50.06 | $51.22 | $49.35 | $50.62 | $50.44 | 165,920 |
| 2022-03-25 | $50.80 | $50.99 | $50.04 | $50.58 | $50.40 | 126,550 |
| 2022-03-24 | $50.87 | $50.96 | $50.16 | $50.50 | $50.32 | 139,750 |
| 2022-03-23 | $51.20 | $51.50 | $50.69 | $50.88 | $50.70 | 196,100 |
| 2022-03-22 | $51.94 | $51.94 | $50.60 | $51.27 | $51.09 | 354,200 |
| 2022-03-21 | $54.90 | $54.99 | $52.23 | $52.48 | $52.29 | 695,260 |
| 2022-03-18 | $49.80 | $51.79 | $49.80 | $51.10 | $50.92 | 193,570 |
| 2022-03-17 | $49.30 | $51.00 | $49.30 | $50.30 | $50.12 | 230,970 |
| 2022-03-16 | $48.84 | $49.49 | $47.00 | $49.28 | $49.10 | 208,300 |
| 2022-03-15 | $50.04 | $51.02 | $47.86 | $48.45 | $48.28 | 242,100 |
| 2022-03-14 | $51.50 | $51.78 | $50.22 | $50.30 | $50.12 | 133,900 |
| 2022-03-10 | $52.55 | $54.00 | $51.98 | $51.98 | $51.79 | 195,770 |
| 2022-03-09 | $53.90 | $54.01 | $50.01 | $51.24 | $51.06 | 334,510 |
| 2022-03-08 | $54.82 | $57.10 | $53.67 | $53.92 | $53.73 | 194,800 |
| 2022-03-07 | $56.48 | $56.48 | $54.88 | $54.96 | $54.76 | 181,650 |
| 2022-03-04 | $56.97 | $57.13 | $56.28 | $56.50 | $56.30 | 124,850 |
| 2022-03-03 | $57.57 | $57.71 | $56.72 | $56.72 | $56.52 | 85,300 |
| 2022-03-02 | $56.76 | $57.35 | $56.02 | $57.29 | $57.08 | 124,400 |
| 2022-03-01 | $57.09 | $57.68 | $56.70 | $56.85 | $56.65 | 138,300 |
| 2022-02-28 | $56.10 | $56.88 | $55.72 | $56.64 | $56.44 | 148,590 |
| 2022-02-25 | $55.90 | $56.78 | $55.81 | $56.08 | $55.88 | 152,270 |
| 2022-02-24 | $57.09 | $57.38 | $55.10 | $55.32 | $55.12 | 197,190 |
| 2022-02-23 | $55.67 | $57.27 | $55.67 | $57.16 | $56.95 | 154,590 |
| 2022-02-22 | $57.07 | $57.08 | $55.84 | $56.00 | $55.80 | 154,470 |
| 2022-02-21 | $56.77 | $57.10 | $56.55 | $57.01 | $56.80 | 88,290 |
| 2022-02-18 | $56.82 | $57.15 | $56.28 | $57.00 | $56.79 | 141,000 |
| 2022-02-17 | $57.28 | $58.45 | $56.83 | $57.31 | $57.10 | 152,900 |
| 2022-02-16 | $56.99 | $57.42 | $56.34 | $57.28 | $57.07 | 189,290 |
| 2022-02-15 | $56.56 | $57.27 | $56.03 | $56.45 | $56.25 | 98,500 |
| 2022-02-14 | $56.04 | $56.56 | $55.55 | $56.22 | $56.02 | 77,800 |
| 2022-02-11 | $56.50 | $56.95 | $56.04 | $56.04 | $55.84 | 90,900 |
| 2022-02-10 | $57.70 | $57.72 | $56.61 | $56.68 | $56.48 | 146,100 |
| 2022-02-09 | $57.10 | $57.67 | $57.10 | $57.67 | $57.46 | 93,100 |
| 2022-02-08 | $57.15 | $57.75 | $56.51 | $57.34 | $57.13 | 139,180 |
| 2022-02-07 | $57.40 | $57.65 | $57.00 | $57.34 | $57.13 | 164,200 |
| 2022-02-04 | $56.57 | $56.57 | $56.57 | $56.57 | $56.37 | 0 |
| 2022-02-03 | $56.57 | $56.57 | $56.57 | $56.57 | $56.37 | 0 |
| 2022-02-02 | $56.57 | $56.57 | $56.57 | $56.57 | $56.37 | 0 |
| 2022-02-01 | $56.57 | $56.57 | $56.57 | $56.57 | $56.37 | 0 |
| 2022-01-28 | $55.36 | $56.90 | $55.36 | $56.57 | $56.37 | 134,800 |
| 2022-01-27 | $55.19 | $56.28 | $55.19 | $55.44 | $55.24 | 162,190 |
| 2022-01-26 | $55.55 | $56.19 | $55.12 | $55.94 | $55.74 | 169,720 |
| 2022-01-25 | $58.20 | $58.20 | $54.72 | $54.95 | $54.75 | 279,940 |
| 2022-01-24 | $57.20 | $58.50 | $57.00 | $57.81 | $57.60 | 149,300 |
| 2022-01-21 | $59.26 | $60.25 | $57.20 | $57.20 | $56.99 | 368,300 |
| 2022-01-20 | $61.00 | $61.00 | $59.44 | $59.70 | $59.48 | 298,500 |
| 2022-01-19 | $59.41 | $60.99 | $59.41 | $60.67 | $60.45 | 245,700 |
| 2022-01-18 | $62.79 | $62.80 | $59.70 | $60.00 | $59.78 | 634,000 |
| 2022-01-17 | $62.30 | $63.78 | $61.95 | $63.00 | $62.77 | 489,330 |
| 2022-01-14 | $65.00 | $65.50 | $62.59 | $62.84 | $62.61 | 733,750 |
| 2022-01-13 | $60.16 | $72.00 | $60.16 | $64.68 | $64.45 | 1,165,550 |
| 2022-01-12 | $59.34 | $60.38 | $59.00 | $60.16 | $59.94 | 217,200 |
| 2022-01-11 | $59.72 | $60.58 | $59.33 | $59.93 | $59.71 | 246,900 |
| 2022-01-10 | $59.53 | $59.98 | $58.29 | $59.72 | $59.50 | 331,000 |
| 2022-01-07 | $60.10 | $61.36 | $59.15 | $59.26 | $59.05 | 264,660 |
| 2022-01-06 | $59.00 | $60.82 | $58.89 | $60.08 | $59.86 | 274,400 |
| 2022-01-05 | $61.68 | $61.99 | $59.15 | $59.33 | $59.12 | 496,510 |
| 2022-01-04 | $61.44 | $62.47 | $61.00 | $61.84 | $61.62 | 328,600 |
| 2022-01-03 | $61.44 | $61.44 | $61.44 | $61.44 | $61.22 | 0 |
| 2021-12-31 | $61.75 | $62.38 | $60.74 | $61.44 | $61.22 | 384,100 |
| 2021-12-30 | $62.81 | $63.10 | $61.50 | $61.70 | $61.48 | 404,900 |
| 2021-12-29 | $62.54 | $63.81 | $61.88 | $62.90 | $62.67 | 429,200 |
| 2021-12-28 | $62.90 | $63.78 | $62.02 | $62.81 | $62.58 | 341,500 |
| 2021-12-27 | $63.72 | $64.39 | $61.88 | $63.19 | $62.96 | 503,300 |
| 2021-12-24 | $66.00 | $66.50 | $63.44 | $63.70 | $63.47 | 720,200 |
| 2021-12-23 | $64.98 | $66.20 | $64.03 | $65.51 | $65.27 | 629,060 |
| 2021-12-22 | $62.05 | $67.13 | $61.20 | $64.98 | $64.75 | 1,551,470 |
| 2021-12-21 | $59.59 | $62.18 | $58.80 | $61.91 | $61.69 | 870,100 |
| 2021-12-20 | $59.09 | $59.40 | $58.31 | $59.05 | $58.84 | 269,690 |
| 2021-12-17 | $60.29 | $60.38 | $59.11 | $59.11 | $58.90 | 424,300 |
| 2021-12-16 | $59.88 | $60.94 | $59.08 | $60.48 | $60.26 | 517,500 |
| 2021-12-15 | $60.38 | $61.28 | $59.00 | $60.46 | $60.24 | 461,300 |
| 2021-12-14 | $62.29 | $62.29 | $59.68 | $60.02 | $59.80 | 682,270 |
| 2021-12-13 | $62.24 | $62.75 | $61.00 | $62.05 | $61.83 | 759,200 |
| 2021-12-07 | $61.90 | $65.43 | $61.90 | $63.70 | $63.47 | 1,914,480 |
| 2021-12-06 | $61.00 | $63.35 | $58.78 | $62.00 | $61.78 | 1,526,600 |
| 2021-12-03 | $61.28 | $61.28 | $61.28 | $61.28 | $61.06 | 1,772,270 |
| 2021-12-02 | $60.87 | $60.87 | $60.87 | $60.87 | $60.65 | 1,657,280 |
| 2021-12-01 | $58.50 | $62.57 | $58.50 | $59.56 | $59.35 | 1,888,830 |
| 2021-11-30 | $53.68 | $63.82 | $53.68 | $57.80 | $57.59 | 1,560,520 |
| 2021-11-29 | $53.50 | $54.28 | $53.22 | $53.38 | $53.19 | 319,560 |
| 2021-11-26 | $54.95 | $55.20 | $54.20 | $54.33 | $54.13 | 240,600 |
| 2021-11-25 | $55.86 | $56.29 | $54.91 | $54.93 | $54.73 | 286,200 |
| 2021-11-24 | $55.82 | $56.50 | $55.42 | $55.86 | $55.66 | 289,600 |
| 2021-11-23 | $54.93 | $56.29 | $54.70 | $56.29 | $56.09 | 610,500 |
| 2021-11-22 | $55.00 | $55.49 | $54.30 | $54.90 | $54.70 | 271,200 |
| 2021-11-19 | $55.50 | $55.50 | $53.53 | $54.85 | $54.65 | 502,000 |
| 2021-11-18 | $55.90 | $55.90 | $54.80 | $55.55 | $55.35 | 469,680 |
| 2021-11-17 | $54.11 | $55.90 | $53.50 | $55.49 | $55.29 | 597,780 |
| 2021-11-16 | $55.18 | $55.20 | $53.91 | $54.35 | $54.15 | 405,800 |
| 2021-11-15 | $53.56 | $55.55 | $53.56 | $55.28 | $55.08 | 581,200 |
| 2021-11-12 | $54.47 | $54.47 | $53.06 | $54.11 | $53.91 | 306,300 |
| 2021-11-11 | $53.68 | $54.50 | $53.17 | $54.14 | $53.94 | 347,600 |
| 2021-11-10 | $52.93 | $53.75 | $52.51 | $53.68 | $53.49 | 275,310 |
| 2021-11-09 | $53.40 | $53.40 | $52.28 | $52.93 | $52.74 | 267,460 |
| 2021-11-08 | $52.30 | $53.90 | $52.30 | $53.16 | $52.97 | 442,100 |
| 2021-11-05 | $51.30 | $51.30 | $51.30 | $51.30 | $51.12 | 470,290 |
| 2021-11-04 | $50.50 | $51.49 | $50.50 | $51.30 | $51.12 | 153,300 |
| 2021-11-03 | $51.23 | $51.46 | $50.35 | $50.55 | $50.37 | 120,400 |
| 2021-11-02 | $50.88 | $51.40 | $50.23 | $51.23 | $51.05 | 230,920 |
| 2021-11-01 | $50.00 | $50.89 | $49.80 | $50.79 | $50.61 | 113,600 |
| 2021-10-29 | $50.00 | $50.80 | $49.80 | $50.43 | $50.25 | 129,320 |
| 2021-10-28 | $49.66 | $50.25 | $49.25 | $50.00 | $49.82 | 158,300 |
| 2021-10-27 | $50.81 | $50.81 | $49.48 | $49.66 | $49.48 | 124,600 |
| 2021-10-26 | $51.50 | $51.50 | $50.37 | $50.54 | $50.36 | 145,190 |
| 2021-10-25 | $50.18 | $51.15 | $50.18 | $50.99 | $50.81 | 113,990 |
| 2021-10-22 | $51.40 | $51.74 | $50.14 | $50.60 | $50.42 | 220,680 |
| 2021-10-21 | $52.60 | $52.60 | $51.45 | $51.45 | $51.26 | 171,970 |
| 2021-10-20 | $53.33 | $53.33 | $52.30 | $52.42 | $52.23 | 200,800 |
| 2021-10-19 | $53.55 | $54.46 | $53.32 | $53.33 | $53.14 | 310,750 |
| 2021-10-18 | $53.20 | $54.10 | $52.80 | $53.98 | $53.79 | 412,800 |
| 2021-10-15 | $51.67 | $53.31 | $51.42 | $53.00 | $52.81 | 338,600 |
| 2021-10-14 | $51.58 | $51.66 | $51.03 | $51.56 | $51.37 | 102,500 |
| 2021-10-13 | $51.50 | $51.68 | $50.70 | $51.35 | $51.16 | 136,600 |
| 2021-10-12 | $52.00 | $52.61 | $51.01 | $51.01 | $50.83 | 177,100 |
| 2021-10-11 | $52.11 | $53.24 | $52.11 | $52.32 | $52.13 | 178,980 |
| 2021-09-30 | $49.23 | $52.45 | $49.17 | $51.78 | $51.59 | 345,850 |
| 2021-09-29 | $50.55 | $50.55 | $49.06 | $49.06 | $48.88 | 250,200 |
| 2021-09-28 | $50.15 | $50.80 | $50.15 | $50.68 | $50.50 | 149,350 |
| 2021-09-27 | $52.10 | $52.39 | $50.08 | $50.53 | $50.35 | 281,000 |
| 2021-09-24 | $52.64 | $53.09 | $52.02 | $52.10 | $51.91 | 218,190 |
| 2021-09-23 | $53.16 | $53.38 | $52.45 | $52.64 | $52.45 | 277,300 |
| 2021-09-22 | $51.45 | $53.63 | $51.00 | $53.38 | $53.19 | 370,790 |
| 2021-09-21 | $52.02 | $52.02 | $52.02 | $52.02 | $51.83 | 0 |
| 2021-09-20 | $52.02 | $52.02 | $52.02 | $52.02 | $51.83 | 0 |
| 2021-09-17 | $53.19 | $53.38 | $51.79 | $52.02 | $51.83 | 377,200 |
| 2021-09-16 | $52.32 | $53.46 | $52.32 | $53.20 | $53.01 | 453,210 |
| 2021-09-15 | $53.52 | $53.99 | $52.35 | $52.59 | $52.40 | 441,780 |
| 2021-09-14 | $54.72 | $55.49 | $53.11 | $53.49 | $53.30 | 918,240 |
| 2021-09-13 | $54.48 | $57.55 | $54.04 | $55.85 | $55.65 | 1,233,080 |
| 2021-09-09 | $50.18 | $50.51 | $49.78 | $50.45 | $50.27 | 275,190 |
| 2021-09-08 | $50.12 | $50.29 | $49.47 | $50.20 | $50.02 | 240,570 |
| 2021-09-07 | $49.70 | $50.44 | $49.20 | $50.04 | $49.86 | 257,290 |
| 2021-09-06 | $48.92 | $49.88 | $48.40 | $49.47 | $49.29 | 343,200 |
| 2021-09-03 | $49.06 | $52.86 | $49.02 | $49.43 | $49.25 | 669,740 |
| 2021-09-02 | $47.71 | $47.87 | $47.50 | $47.86 | $47.69 | 213,800 |
| 2021-09-01 | $48.48 | $48.58 | $47.38 | $47.78 | $47.61 | 257,800 |
| 2021-08-31 | $47.70 | $48.52 | $47.32 | $48.19 | $48.02 | 266,200 |
| 2021-08-30 | $48.62 | $48.88 | $47.32 | $47.70 | $47.53 | 426,800 |
| 2021-08-27 | $50.50 | $50.50 | $49.14 | $49.16 | $48.98 | 289,500 |
| 2021-08-26 | $50.85 | $50.85 | $49.88 | $50.15 | $49.97 | 239,800 |
| 2021-08-25 | $51.57 | $51.57 | $50.48 | $50.84 | $50.66 | 217,700 |
| 2021-08-24 | $49.71 | $52.80 | $49.30 | $51.57 | $51.38 | 604,800 |
| 2021-08-23 | $48.61 | $49.74 | $48.61 | $49.44 | $49.26 | 201,410 |
| 2021-08-20 | $49.11 | $49.12 | $47.80 | $48.56 | $48.38 | 230,600 |
| 2021-08-19 | $49.63 | $49.70 | $49.21 | $49.27 | $49.09 | 128,100 |
| 2021-08-18 | $49.82 | $50.27 | $49.50 | $49.83 | $49.65 | 170,000 |
| 2021-08-17 | $51.70 | $51.83 | $49.72 | $49.97 | $49.79 | 245,200 |
| 2021-08-16 | $49.92 | $51.95 | $46.31 | $51.70 | $51.51 | 450,320 |
| 2021-08-13 | $50.42 | $50.42 | $49.60 | $50.00 | $49.82 | 201,900 |
| 2021-08-12 | $49.52 | $50.89 | $49.52 | $50.41 | $50.23 | 158,700 |
| 2021-08-11 | $50.40 | $50.62 | $50.02 | $50.25 | $50.07 | 129,600 |
| 2021-08-10 | $49.16 | $50.44 | $49.15 | $50.40 | $50.22 | 209,710 |
| 2021-08-09 | $48.62 | $49.57 | $48.36 | $49.47 | $49.29 | 162,900 |
| 2021-08-06 | $48.57 | $48.96 | $48.22 | $48.67 | $48.49 | 144,000 |
| 2021-08-05 | $48.80 | $48.80 | $48.41 | $48.46 | $48.29 | 145,400 |
| 2021-08-04 | $48.70 | $49.05 | $48.56 | $48.92 | $48.74 | 141,300 |
| 2021-08-03 | $49.20 | $49.26 | $48.39 | $48.70 | $48.52 | 217,400 |
| 2021-08-02 | $47.78 | $49.33 | $47.61 | $49.00 | $48.82 | 307,500 |
| 2021-07-30 | $48.30 | $48.30 | $47.55 | $47.86 | $47.69 | 141,320 |
| 2021-07-29 | $48.65 | $49.50 | $48.11 | $48.28 | $48.11 | 268,010 |
| 2021-07-28 | $49.59 | $49.74 | $48.56 | $48.59 | $48.41 | 141,800 |
| 2021-07-27 | $49.85 | $50.85 | $49.44 | $49.68 | $49.50 | 158,000 |
| 2021-07-26 | $50.30 | $50.30 | $49.30 | $49.59 | $49.41 | 152,200 |
| 2021-07-23 | $50.46 | $50.76 | $49.90 | $50.03 | $49.85 | 136,900 |
| 2021-07-22 | $50.76 | $50.76 | $50.35 | $50.48 | $50.30 | 119,120 |
| 2021-07-21 | $50.69 | $50.89 | $50.00 | $50.75 | $50.57 | 144,000 |
| 2021-07-20 | $50.21 | $50.78 | $50.01 | $50.70 | $50.52 | 106,500 |
| 2021-07-19 | $49.99 | $50.36 | $49.50 | $50.25 | $50.07 | 140,300 |
| 2021-07-16 | $50.16 | $50.49 | $50.03 | $50.03 | $49.85 | 113,400 |
| 2021-07-15 | $51.02 | $51.28 | $49.90 | $50.12 | $49.94 | 254,040 |
| 2021-07-14 | $51.50 | $51.50 | $51.10 | $51.23 | $51.05 | 110,400 |
| 2021-07-13 | $51.70 | $51.70 | $51.05 | $51.31 | $51.13 | 146,090 |
| 2021-07-12 | $51.45 | $51.79 | $51.22 | $51.70 | $51.51 | 154,690 |
| 2021-07-09 | $50.65 | $51.45 | $50.59 | $51.38 | $51.19 | 145,970 |
| 2021-07-08 | $51.23 | $51.23 | $50.76 | $50.85 | $50.67 | 172,900 |
| 2021-07-07 | $51.23 | $51.35 | $51.03 | $51.20 | $51.02 | 110,600 |
| 2021-07-06 | $51.11 | $51.38 | $50.95 | $51.24 | $51.06 | 96,100 |
| 2021-07-05 | $50.90 | $51.25 | $50.69 | $51.09 | $50.91 | 111,500 |
| 2021-07-01 | $51.51 | $51.51 | $50.76 | $50.78 | $50.60 | 183,300 |
| 2021-06-30 | $51.65 | $51.84 | $51.10 | $51.51 | $51.32 | 189,220 |
| 2021-06-29 | $52.27 | $52.80 | $51.85 | $51.86 | $51.67 | 190,000 |
| 2021-06-28 | $51.90 | $52.38 | $51.80 | $52.28 | $52.09 | 175,900 |
| 2021-06-25 | $52.38 | $52.38 | $51.82 | $51.90 | $51.71 | 148,400 |
| 2021-06-24 | $51.81 | $52.20 | $51.66 | $52.20 | $52.01 | 128,240 |
| 2021-06-23 | $52.30 | $52.48 | $51.82 | $52.00 | $51.81 | 123,490 |
| 2021-06-22 | $51.55 | $52.48 | $51.17 | $52.30 | $52.11 | 187,720 |
| 2021-06-21 | $51.56 | $51.79 | $51.22 | $51.40 | $51.21 | 113,500 |
| 2021-06-18 | $50.72 | $51.55 | $50.64 | $51.55 | $51.36 | 72,090 |
| 2021-06-17 | $51.16 | $51.62 | $50.53 | $51.06 | $50.88 | 204,900 |
| 2021-06-16 | $52.14 | $52.89 | $51.51 | $51.64 | $51.45 | 166,900 |
| 2021-06-15 | $52.18 | $52.75 | $51.50 | $52.70 | $52.51 | 170,000 |
| 2021-06-14 | $52.29 | $52.29 | $52.29 | $52.29 | $52.10 | 0 |
| 2021-06-11 | $52.23 | $52.47 | $52.02 | $52.29 | $52.10 | 161,000 |
| 2021-06-10 | $51.85 | $52.25 | $51.61 | $52.25 | $52.06 | 163,600 |
| 2021-06-09 | $51.30 | $52.32 | $51.21 | $51.73 | $51.54 | 111,600 |
| 2021-06-08 | $51.10 | $51.59 | $51.06 | $51.43 | $51.24 | 90,100 |
| 2021-06-07 | $51.67 | $51.67 | $51.02 | $51.45 | $51.26 | 96,400 |
| 2021-06-04 | $51.43 | $51.90 | $51.17 | $51.20 | $51.02 | 109,700 |
| 2021-06-03 | $52.30 | $52.30 | $51.60 | $51.64 | $51.45 | 111,200 |
| 2021-06-02 | $52.25 | $52.38 | $51.74 | $51.87 | $51.68 | 121,370 |
| 2021-06-01 | $51.15 | $52.44 | $50.82 | $52.14 | $51.95 | 183,800 |
| 2021-05-31 | $51.68 | $51.68 | $50.59 | $51.08 | $50.90 | 131,100 |
| 2021-05-28 | $51.66 | $51.70 | $50.90 | $51.00 | $50.82 | 144,200 |
| 2021-05-27 | $51.02 | $51.93 | $51.02 | $51.66 | $51.47 | 89,620 |
| 2021-05-26 | $50.91 | $51.38 | $50.53 | $51.32 | $51.13 | 144,520 |
| 2021-05-25 | $50.33 | $50.97 | $50.30 | $50.90 | $50.72 | 131,920 |
| 2021-05-24 | $51.24 | $51.24 | $50.23 | $50.50 | $50.32 | 144,100 |
| 2021-05-21 | $50.51 | $51.30 | $50.51 | $50.81 | $50.63 | 74,000 |
| 2021-05-20 | $51.10 | $51.10 | $50.86 | $50.90 | $50.72 | 98,700 |
| 2021-05-19 | $51.88 | $51.88 | $51.01 | $51.13 | $50.95 | 157,400 |
| 2021-05-18 | $52.04 | $52.04 | $51.20 | $51.82 | $51.63 | 84,620 |
| 2021-05-17 | $52.23 | $52.30 | $52.01 | $52.04 | $51.85 | 76,500 |
| 2021-05-14 | $52.38 | $52.38 | $51.90 | $52.23 | $52.04 | 93,800 |
| 2021-05-13 | $51.95 | $52.30 | $51.81 | $51.95 | $51.76 | 78,000 |
| 2021-05-12 | $52.30 | $52.66 | $52.12 | $52.23 | $52.04 | 96,100 |
| 2021-05-11 | $52.77 | $52.77 | $51.93 | $52.28 | $52.09 | 52,100 |
| 2021-05-10 | $51.27 | $53.10 | $51.27 | $52.22 | $52.03 | 159,000 |
| 2021-05-07 | $51.03 | $51.44 | $51.03 | $51.27 | $51.09 | 102,100 |
| 2021-05-06 | $51.30 | $51.98 | $51.10 | $51.26 | $51.08 | 90,800 |
| 2021-05-05 | $51.30 | $51.30 | $51.30 | $51.30 | $51.12 | 0 |
| 2021-05-04 | $51.30 | $51.30 | $51.30 | $51.30 | $51.12 | 0 |
| 2021-04-30 | $52.00 | $52.13 | $51.02 | $51.30 | $51.12 | 160,100 |
| 2021-04-29 | $52.28 | $52.50 | $51.84 | $52.00 | $51.81 | 108,900 |
| 2021-04-28 | $51.76 | $52.50 | $50.37 | $52.30 | $52.11 | 111,700 |
| 2021-04-27 | $52.87 | $53.26 | $51.88 | $52.05 | $51.86 | 206,200 |
| 2021-04-26 | $52.60 | $53.10 | $52.60 | $53.06 | $52.87 | 189,000 |
| 2021-04-23 | $53.00 | $53.02 | $52.30 | $52.68 | $52.49 | 261,620 |
| 2021-04-22 | $55.90 | $55.90 | $52.60 | $53.17 | $52.98 | 957,700 |
| 2021-04-21 | $58.20 | $58.91 | $57.25 | $57.80 | $57.59 | 277,300 |
| 2021-04-20 | $57.37 | $58.65 | $57.01 | $58.22 | $58.01 | 226,400 |
| 2021-04-19 | $56.54 | $57.83 | $56.54 | $57.83 | $57.62 | 177,400 |
| 2021-04-16 | $54.97 | $56.83 | $54.80 | $56.70 | $56.50 | 159,600 |
| 2021-04-15 | $55.80 | $55.80 | $54.88 | $55.08 | $54.88 | 116,900 |
| 2021-04-14 | $55.85 | $55.88 | $55.32 | $55.81 | $55.61 | 79,600 |
| 2021-04-13 | $56.86 | $57.09 | $55.04 | $55.30 | $55.10 | 199,500 |
| 2021-04-12 | $57.32 | $57.48 | $56.90 | $57.19 | $56.98 | 98,500 |
| 2021-04-09 | $57.12 | $58.60 | $56.91 | $57.22 | $57.01 | 135,000 |
| 2021-04-08 | $58.21 | $58.46 | $57.01 | $57.51 | $57.30 | 221,640 |
| 2021-04-07 | $58.45 | $58.49 | $57.90 | $58.28 | $58.07 | 96,900 |
| 2021-04-06 | $57.96 | $58.76 | $57.78 | $58.69 | $58.48 | 171,220 |
| 2021-04-05 | $57.68 | $57.68 | $57.68 | $57.68 | $57.47 | 0 |
| 2021-04-02 | $57.70 | $57.96 | $57.14 | $57.68 | $57.47 | 129,000 |
| 2021-04-01 | $57.82 | $58.08 | $57.30 | $57.66 | $57.45 | 170,600 |
| 2021-03-31 | $58.48 | $59.55 | $57.50 | $58.08 | $57.87 | 316,400 |
| 2021-03-30 | $56.79 | $59.60 | $56.10 | $58.89 | $58.68 | 561,740 |
| 2021-03-29 | $56.50 | $57.09 | $55.76 | $57.08 | $56.87 | 138,800 |
| 2021-03-26 | $56.60 | $56.60 | $55.62 | $56.18 | $55.98 | 89,900 |
| 2021-03-25 | $55.98 | $56.44 | $55.56 | $55.89 | $55.69 | 89,200 |
| 2021-03-24 | $57.89 | $57.89 | $55.80 | $55.95 | $55.75 | 170,300 |
| 2021-03-23 | $57.01 | $57.97 | $56.72 | $57.48 | $57.27 | 229,000 |
| 2021-03-22 | $56.45 | $57.46 | $56.13 | $56.98 | $56.77 | 134,600 |
| 2021-03-19 | $56.59 | $57.21 | $55.75 | $56.76 | $56.56 | 204,600 |
| 2021-03-18 | $55.14 | $58.18 | $55.00 | $56.74 | $56.54 | 403,900 |
| 2021-03-17 | $53.66 | $55.95 | $53.66 | $55.14 | $54.94 | 180,400 |
| 2021-03-16 | $53.28 | $54.72 | $53.28 | $54.23 | $54.03 | 90,500 |
| 2021-03-15 | $54.01 | $54.65 | $53.16 | $53.75 | $53.56 | 98,200 |
| 2021-03-12 | $54.84 | $54.84 | $53.99 | $54.06 | $53.87 | 111,900 |
| 2021-03-11 | $54.35 | $54.93 | $53.95 | $54.78 | $54.58 | 143,220 |
| 2021-03-10 | $54.89 | $55.59 | $54.24 | $54.24 | $54.04 | 108,800 |
| 2021-03-09 | $56.11 | $56.60 | $53.80 | $54.78 | $54.58 | 213,800 |
| 2021-03-08 | $56.09 | $57.42 | $56.03 | $56.10 | $55.90 | 262,300 |
| 2021-03-05 | $55.00 | $56.57 | $55.00 | $56.06 | $55.86 | 191,520 |
| 2021-03-04 | $55.25 | $55.50 | $54.90 | $55.37 | $55.17 | 152,800 |
| 2021-03-03 | $54.90 | $55.48 | $54.90 | $55.31 | $55.11 | 120,670 |
| 2021-03-02 | $55.64 | $55.64 | $54.71 | $54.99 | $54.79 | 87,670 |
| 2021-03-01 | $54.40 | $55.55 | $54.08 | $55.25 | $55.05 | 120,600 |
| 2021-02-26 | $53.50 | $54.50 | $53.16 | $54.40 | $54.20 | 101,700 |
| 2021-02-25 | $55.50 | $55.50 | $53.60 | $53.84 | $53.65 | 129,410 |
| 2021-02-24 | $55.11 | $55.43 | $54.26 | $54.78 | $54.58 | 262,400 |
| 2021-02-23 | $54.77 | $55.48 | $54.32 | $55.11 | $54.91 | 205,300 |
| 2021-02-22 | $54.24 | $56.27 | $54.04 | $55.00 | $54.80 | 332,300 |
| 2021-02-19 | $52.01 | $54.29 | $52.01 | $54.24 | $54.04 | 289,160 |
| 2021-02-18 | $51.50 | $52.99 | $50.95 | $52.41 | $52.22 | 367,130 |
| 2021-02-17 | $50.76 | $50.76 | $50.76 | $50.76 | $50.58 | 0 |
| 2021-02-16 | $50.76 | $50.76 | $50.76 | $50.76 | $50.58 | 0 |
| 2021-02-15 | $50.76 | $50.76 | $50.76 | $50.76 | $50.58 | 0 |
| 2021-02-12 | $50.76 | $50.76 | $50.76 | $50.76 | $50.58 | 0 |
| 2021-02-11 | $50.76 | $50.76 | $50.76 | $50.76 | $50.58 | 0 |
| 2021-02-10 | $51.10 | $51.60 | $50.31 | $50.76 | $50.58 | 374,400 |
| 2021-02-09 | $52.28 | $52.28 | $50.19 | $50.91 | $50.73 | 494,200 |
| 2021-02-08 | $55.02 | $55.86 | $51.48 | $52.00 | $51.81 | 435,600 |
| 2021-02-05 | $56.12 | $56.39 | $54.72 | $54.86 | $54.66 | 188,100 |
| 2021-02-04 | $55.49 | $56.81 | $55.31 | $55.76 | $55.56 | 203,600 |
| 2021-02-03 | $58.10 | $58.40 | $56.07 | $56.14 | $55.94 | 188,310 |
| 2021-02-02 | $58.19 | $58.35 | $57.30 | $58.00 | $57.79 | 168,800 |
| 2021-02-01 | $55.79 | $58.40 | $55.59 | $58.20 | $57.99 | 170,250 |
| 2021-01-29 | $56.49 | $57.00 | $55.30 | $56.07 | $55.87 | 133,300 |
| 2021-01-28 | $57.09 | $57.42 | $55.80 | $55.95 | $55.75 | 151,600 |
| 2021-01-27 | $56.92 | $57.43 | $56.21 | $57.10 | $56.89 | 144,500 |
| 2021-01-26 | $56.69 | $57.66 | $56.21 | $56.90 | $56.69 | 108,100 |
| 2021-01-25 | $58.91 | $59.48 | $56.50 | $56.74 | $56.54 | 283,800 |
| 2021-01-22 | $59.51 | $59.65 | $58.32 | $58.91 | $58.70 | 219,310 |
| 2021-01-21 | $59.99 | $60.66 | $59.10 | $59.99 | $59.77 | 254,850 |
| 2021-01-20 | $58.90 | $60.05 | $57.80 | $60.00 | $59.78 | 253,010 |
| 2021-01-19 | $58.66 | $59.56 | $58.41 | $58.42 | $58.21 | 209,300 |
| 2021-01-18 | $58.00 | $60.75 | $57.30 | $59.38 | $59.17 | 359,700 |
| 2021-01-15 | $55.76 | $61.60 | $55.54 | $58.56 | $58.35 | 527,300 |
| 2021-01-14 | $55.01 | $56.49 | $55.01 | $55.76 | $55.56 | 155,960 |
| 2021-01-13 | $56.50 | $56.50 | $55.40 | $55.43 | $55.23 | 209,980 |
| 2021-01-12 | $56.50 | $56.93 | $55.70 | $56.46 | $56.26 | 162,920 |
| 2021-01-11 | $56.33 | $56.93 | $55.82 | $56.50 | $56.30 | 171,600 |
| 2021-01-08 | $55.71 | $56.85 | $54.90 | $56.33 | $56.13 | 163,000 |
| 2021-01-07 | $57.10 | $57.59 | $56.02 | $56.30 | $56.10 | 230,500 |
| 2021-01-06 | $58.45 | $58.93 | $56.70 | $57.51 | $57.30 | 199,000 |
| 2021-01-05 | $58.35 | $59.16 | $57.64 | $58.43 | $58.22 | 290,600 |
| 2021-01-04 | $56.41 | $59.66 | $56.29 | $58.50 | $58.29 | 415,910 |
| 2021-01-01 | $56.41 | $56.41 | $56.41 | $56.41 | $56.21 | 0 |
| 2020-12-31 | $55.52 | $56.87 | $55.52 | $56.41 | $56.21 | 183,670 |
| 2020-12-30 | $55.11 | $56.23 | $55.11 | $55.51 | $55.31 | 154,400 |
| 2020-12-29 | $56.09 | $56.45 | $55.07 | $55.31 | $55.11 | 262,400 |
| 2020-12-28 | $56.55 | $56.70 | $55.88 | $56.09 | $55.89 | 140,000 |
| 2020-12-25 | $55.90 | $57.07 | $55.65 | $56.74 | $56.54 | 233,700 |
| 2020-12-24 | $57.39 | $57.39 | $55.77 | $55.97 | $55.77 | 237,700 |
| 2020-12-23 | $58.32 | $59.00 | $57.08 | $57.39 | $57.18 | 304,700 |
| 2020-12-22 | $59.05 | $60.70 | $58.56 | $58.61 | $58.40 | 214,200 |
| 2020-12-21 | $60.00 | $60.02 | $58.69 | $59.54 | $59.33 | 266,140 |
| 2020-12-18 | $60.90 | $61.50 | $59.92 | $59.99 | $59.77 | 161,990 |
| 2020-12-17 | $60.83 | $61.00 | $59.61 | $60.89 | $60.67 | 145,100 |
| 2020-12-16 | $61.72 | $61.95 | $60.60 | $60.83 | $60.61 | 118,800 |
| 2020-12-15 | $61.65 | $61.97 | $60.96 | $61.72 | $61.50 | 188,400 |
| 2020-12-14 | $59.60 | $61.28 | $59.51 | $60.95 | $60.73 | 148,900 |
| 2020-12-11 | $61.71 | $61.71 | $59.60 | $59.90 | $59.68 | 183,500 |
| 2020-12-10 | $61.01 | $61.37 | $60.37 | $61.11 | $60.89 | 180,400 |
| 2020-12-09 | $63.10 | $63.10 | $61.01 | $61.05 | $60.83 | 280,200 |
| 2020-12-08 | $64.58 | $65.00 | $62.45 | $62.93 | $62.70 | 549,290 |
| 2020-12-07 | $65.44 | $65.49 | $64.56 | $64.58 | $64.35 | 213,620 |
| 2020-12-04 | $65.30 | $65.30 | $64.64 | $65.09 | $64.86 | 137,680 |
| 2020-12-03 | $65.50 | $65.50 | $64.80 | $65.19 | $64.95 | 196,140 |
| 2020-12-02 | $65.39 | $65.45 | $64.82 | $65.20 | $64.96 | 146,100 |
| 2020-12-01 | $65.35 | $65.50 | $64.53 | $65.32 | $65.08 | 182,850 |
| 2020-11-30 | $66.51 | $66.51 | $64.99 | $64.99 | $64.76 | 468,500 |
| 2020-11-27 | $66.80 | $66.90 | $65.56 | $66.90 | $66.66 | 293,900 |
| 2020-11-26 | $66.30 | $66.93 | $66.01 | $66.49 | $66.25 | 202,500 |
| 2020-11-25 | $66.91 | $67.79 | $66.30 | $66.36 | $66.12 | 219,800 |
| 2020-11-24 | $67.02 | $68.24 | $66.70 | $67.23 | $66.99 | 315,400 |
| 2020-11-23 | $66.80 | $67.37 | $66.03 | $67.02 | $66.78 | 257,000 |
| 2020-11-20 | $66.00 | $66.68 | $65.55 | $66.56 | $66.32 | 252,500 |
| 2020-11-19 | $66.42 | $66.44 | $65.29 | $66.10 | $65.86 | 327,400 |
| 2020-11-18 | $66.99 | $67.00 | $66.15 | $66.43 | $66.19 | 317,370 |
| 2020-11-17 | $66.51 | $67.48 | $66.40 | $66.98 | $66.74 | 313,900 |
| 2020-11-16 | $67.12 | $67.30 | $66.18 | $66.82 | $66.58 | 224,720 |
| 2020-11-13 | $66.00 | $67.38 | $66.00 | $67.14 | $66.90 | 254,860 |
| 2020-11-12 | $66.95 | $67.79 | $66.37 | $66.60 | $66.36 | 345,280 |
| 2020-11-11 | $69.80 | $69.80 | $66.90 | $67.51 | $67.27 | 538,960 |
| 2020-11-10 | $68.90 | $70.97 | $68.90 | $69.21 | $68.96 | 684,500 |
| 2020-11-09 | $68.66 | $69.34 | $68.00 | $68.85 | $68.60 | 555,530 |
| 2020-11-06 | $68.35 | $69.35 | $67.25 | $67.53 | $67.29 | 641,100 |
| 2020-11-05 | $67.17 | $68.58 | $66.68 | $68.18 | $67.93 | 692,300 |
| 2020-11-04 | $66.70 | $67.34 | $65.81 | $66.49 | $66.25 | 601,200 |
| 2020-11-03 | $66.60 | $67.58 | $66.00 | $67.12 | $66.88 | 540,600 |
| 2020-11-02 | $68.00 | $68.17 | $65.73 | $66.54 | $66.30 | 750,480 |
| 2020-10-30 | $71.51 | $72.49 | $68.10 | $68.20 | $67.95 | 1,573,930 |
| 2020-10-29 | $76.99 | $77.01 | $74.04 | $74.49 | $74.22 | 855,300 |
| 2020-10-28 | $76.81 | $78.39 | $75.98 | $77.79 | $77.51 | 520,200 |
| 2020-10-27 | $76.98 | $77.18 | $75.61 | $76.83 | $76.55 | 347,700 |
| 2020-10-26 | $76.50 | $77.20 | $74.56 | $76.47 | $76.19 | 622,800 |
| 2020-10-23 | $78.49 | $78.99 | $75.78 | $75.81 | $75.54 | 728,100 |
| 2020-10-22 | $79.30 | $80.79 | $77.70 | $78.11 | $77.83 | 658,800 |
| 2020-10-21 | $78.80 | $81.99 | $78.52 | $79.00 | $78.72 | 1,113,900 |
| 2020-10-20 | $77.00 | $79.40 | $75.66 | $78.92 | $78.64 | 1,016,400 |
| 2020-10-19 | $77.98 | $78.57 | $76.71 | $76.75 | $76.47 | 644,500 |
| 2020-10-16 | $78.09 | $79.29 | $76.87 | $77.97 | $77.69 | 800,140 |
| 2020-10-15 | $74.58 | $79.36 | $73.25 | $78.06 | $77.78 | 1,578,010 |
| 2020-10-14 | $75.85 | $76.15 | $74.61 | $74.84 | $74.57 | 519,320 |
| 2020-10-13 | $74.78 | $76.18 | $74.12 | $75.31 | $75.04 | 833,460 |
| 2020-10-12 | $73.70 | $75.28 | $73.00 | $74.96 | $74.69 | 1,315,140 |
| 2020-10-09 | $69.39 | $73.87 | $68.88 | $73.60 | $73.33 | 1,183,690 |
| 2020-10-08 | $68.03 | $68.03 | $68.03 | $68.03 | $67.78 | 0 |
| 2020-10-07 | $68.03 | $68.03 | $68.03 | $68.03 | $67.78 | 0 |
| 2020-10-06 | $68.03 | $68.03 | $68.03 | $68.03 | $67.78 | 0 |
| 2020-10-05 | $68.03 | $68.03 | $68.03 | $68.03 | $67.78 | 0 |
| 2020-10-02 | $68.03 | $68.03 | $68.03 | $68.03 | $67.78 | 0 |
| 2020-10-01 | $68.03 | $68.03 | $68.03 | $68.03 | $67.78 | 0 |
| 2020-09-30 | $68.48 | $68.48 | $67.18 | $68.03 | $67.78 | 361,400 |
| 2020-09-29 | $68.00 | $68.60 | $67.62 | $68.00 | $67.75 | 303,700 |
| 2020-09-28 | $68.79 | $69.68 | $67.21 | $67.35 | $67.11 | 357,500 |
| 2020-09-25 | $69.35 | $70.10 | $68.60 | $69.00 | $68.75 | 368,940 |
| 2020-09-24 | $70.95 | $71.27 | $69.28 | $69.41 | $69.16 | 592,600 |
| 2020-09-23 | $71.11 | $72.18 | $70.38 | $71.65 | $71.39 | 490,890 |
| 2020-09-22 | $71.99 | $72.87 | $70.78 | $70.90 | $70.64 | 699,450 |
| 2020-09-21 | $75.60 | $75.60 | $72.65 | $73.06 | $72.80 | 920,610 |
| 2020-09-18 | $75.41 | $76.36 | $74.32 | $75.00 | $74.73 | 754,440 |
| 2020-09-17 | $74.81 | $75.75 | $74.01 | $75.09 | $74.82 | 711,160 |
| 2020-09-16 | $75.50 | $76.65 | $73.77 | $75.45 | $75.18 | 996,320 |
| 2020-09-15 | $76.05 | $76.84 | $74.63 | $75.21 | $74.94 | 1,201,340 |
| 2020-09-14 | $71.59 | $76.66 | $70.80 | $76.18 | $75.91 | 2,106,500 |
| 2020-09-11 | $75.00 | $75.00 | $68.95 | $71.59 | $71.33 | 1,928,700 |
| 2020-09-10 | $72.51 | $75.99 | $71.68 | $75.15 | $74.88 | 1,942,210 |
| 2020-09-09 | $72.01 | $76.88 | $71.70 | $72.90 | $72.64 | 1,297,930 |
| 2020-09-08 | $72.30 | $74.40 | $70.31 | $72.85 | $72.59 | 1,174,620 |
| 2020-09-07 | $69.40 | $75.50 | $69.40 | $72.25 | $71.99 | 2,104,910 |
| 2020-09-04 | $69.04 | $69.76 | $67.50 | $69.30 | $69.05 | 421,870 |
| 2020-09-03 | $71.42 | $71.42 | $69.15 | $69.44 | $69.19 | 592,170 |
| 2020-09-02 | $72.01 | $72.01 | $70.76 | $71.03 | $70.77 | 538,450 |
| 2020-09-01 | $72.10 | $73.35 | $71.41 | $72.00 | $71.74 | 606,880 |
| 2020-08-31 | $71.86 | $74.47 | $71.20 | $72.64 | $72.38 | 904,580 |
| 2020-08-28 | $71.65 | $71.93 | $69.78 | $71.50 | $71.24 | 585,580 |
| 2020-08-27 | $70.55 | $72.78 | $70.28 | $71.93 | $71.67 | 634,800 |
| 2020-08-26 | $73.03 | $73.72 | $70.21 | $70.43 | $70.18 | 744,800 |
| 2020-08-25 | $74.00 | $74.93 | $73.00 | $73.02 | $72.76 | 855,520 |
| 2020-08-24 | $69.58 | $74.98 | $69.58 | $74.00 | $73.73 | 1,300,980 |
| 2020-08-21 | $68.95 | $70.06 | $68.95 | $69.92 | $69.67 | 503,330 |
| 2020-08-20 | $70.00 | $70.90 | $68.29 | $68.69 | $68.44 | 603,200 |
| 2020-08-19 | $71.52 | $72.78 | $69.88 | $70.41 | $70.16 | 1,179,400 |
| 2020-08-18 | $68.00 | $71.40 | $68.00 | $70.99 | $70.73 | 1,235,880 |
| 2020-08-17 | $68.08 | $69.67 | $67.75 | $68.30 | $68.05 | 778,500 |
| 2020-08-14 | $65.11 | $67.94 | $64.88 | $67.71 | $67.47 | 944,100 |
| 2020-08-13 | $65.60 | $66.18 | $65.02 | $65.10 | $64.87 | 512,130 |
| 2020-08-12 | $68.04 | $68.28 | $64.80 | $65.12 | $64.89 | 1,131,700 |
| 2020-08-11 | $67.32 | $69.38 | $67.32 | $68.28 | $68.03 | 684,100 |
| 2020-08-10 | $67.34 | $68.34 | $66.50 | $67.80 | $67.56 | 458,400 |
| 2020-08-07 | $67.43 | $67.52 | $65.79 | $67.02 | $66.78 | 482,520 |
| 2020-08-06 | $68.58 | $69.18 | $66.98 | $67.53 | $67.29 | 675,800 |
| 2020-08-05 | $68.03 | $68.78 | $67.00 | $68.49 | $68.24 | 650,600 |
| 2020-08-04 | $69.49 | $69.50 | $67.54 | $67.99 | $67.74 | 553,570 |
| 2020-08-03 | $68.51 | $69.48 | $68.41 | $69.03 | $68.78 | 759,910 |
| 2020-07-31 | $67.62 | $69.49 | $67.39 | $68.40 | $68.15 | 641,490 |
| 2020-07-30 | $68.68 | $68.80 | $67.32 | $67.76 | $67.52 | 398,400 |
| 2020-07-29 | $67.30 | $68.30 | $66.54 | $68.29 | $68.04 | 445,400 |
| 2020-07-28 | $66.70 | $68.43 | $66.66 | $67.30 | $67.06 | 415,200 |
| 2020-07-27 | $66.89 | $67.49 | $66.02 | $66.18 | $65.94 | 456,570 |
| 2020-07-24 | $68.98 | $69.56 | $66.00 | $66.73 | $66.49 | 700,800 |
| 2020-07-23 | $68.61 | $69.69 | $66.80 | $69.00 | $68.75 | 903,470 |
| 2020-07-22 | $69.65 | $70.84 | $69.27 | $69.55 | $69.30 | 647,240 |
| 2020-07-21 | $69.99 | $70.65 | $69.08 | $69.98 | $69.73 | 574,310 |
| 2020-07-20 | $68.90 | $70.39 | $68.63 | $69.99 | $69.74 | 883,500 |
| 2020-07-17 | $69.85 | $70.38 | $67.00 | $68.81 | $68.56 | 1,114,790 |
| 2020-07-16 | $74.00 | $75.60 | $69.43 | $69.85 | $69.60 | 1,411,710 |
| 2020-07-15 | $79.55 | $80.15 | $74.13 | $74.59 | $74.32 | 1,613,590 |
| 2020-07-14 | $77.81 | $80.50 | $77.25 | $79.35 | $79.06 | 1,712,630 |
| 2020-07-13 | $74.84 | $78.43 | $74.52 | $78.01 | $77.73 | 1,460,090 |
| 2020-07-10 | $76.81 | $76.89 | $74.82 | $75.10 | $74.83 | 1,114,550 |
| 2020-07-09 | $74.33 | $75.99 | $73.81 | $75.53 | $75.26 | 1,196,390 |
| 2020-07-08 | $74.66 | $76.17 | $73.55 | $74.29 | $74.02 | 1,533,110 |
| 2020-07-07 | $80.06 | $80.86 | $78.21 | $79.30 | $76.03 | 1,401,500 |
| 2020-07-06 | $75.36 | $79.60 | $75.35 | $79.60 | $76.31 | 1,154,680 |
| 2020-07-03 | $76.66 | $76.69 | $74.50 | $75.25 | $72.14 | 894,190 |
| 2020-07-02 | $79.50 | $80.28 | $76.10 | $76.42 | $73.26 | 1,261,440 |
| 2020-07-01 | $76.20 | $78.92 | $75.31 | $78.43 | $75.19 | 1,001,840 |
| 2020-06-30 | $75.23 | $77.56 | $74.31 | $76.45 | $73.29 | 1,093,800 |
| 2020-06-29 | $75.90 | $76.51 | $74.02 | $74.26 | $71.19 | 825,700 |
| 2020-06-26 | $76.67 | $76.67 | $76.67 | $76.67 | $73.50 | 0 |
| 2020-06-25 | $76.67 | $76.67 | $76.67 | $76.67 | $73.50 | 0 |
| 2020-06-24 | $77.48 | $78.01 | $75.90 | $76.67 | $73.50 | 979,450 |
| 2020-06-23 | $77.90 | $78.58 | $77.09 | $77.73 | $74.52 | 559,370 |
| 2020-06-22 | $77.98 | $79.96 | $77.15 | $77.80 | $74.59 | 1,057,100 |
| 2020-06-19 | $76.01 | $78.30 | $75.11 | $77.78 | $74.57 | 784,610 |
| 2020-06-18 | $75.86 | $76.70 | $75.05 | $76.09 | $72.95 | 502,960 |
| 2020-06-17 | $77.00 | $77.08 | $75.61 | $76.66 | $73.49 | 700,330 |
| 2020-06-16 | $74.83 | $77.21 | $74.00 | $76.70 | $73.53 | 1,107,510 |
| 2020-06-15 | $72.30 | $76.39 | $72.30 | $74.35 | $71.28 | 1,088,500 |
| 2020-06-12 | $72.18 | $73.34 | $71.07 | $72.80 | $69.79 | 867,100 |
| 2020-06-11 | $74.83 | $75.94 | $72.33 | $72.80 | $69.79 | 1,283,500 |
| 2020-06-10 | $74.80 | $76.24 | $73.81 | $74.78 | $71.69 | 768,600 |
| 2020-06-09 | $75.20 | $75.93 | $73.80 | $75.23 | $72.12 | 924,900 |
| 2020-06-08 | $73.11 | $75.60 | $72.50 | $75.05 | $71.95 | 1,536,300 |
| 2020-06-05 | $72.61 | $73.61 | $71.03 | $72.81 | $69.80 | 1,437,090 |
| 2020-06-04 | $68.65 | $72.50 | $68.55 | $71.90 | $68.93 | 1,497,230 |
| 2020-06-03 | $69.00 | $69.00 | $67.50 | $68.23 | $65.41 | 708,990 |
| 2020-06-02 | $67.50 | $69.49 | $66.88 | $68.41 | $65.59 | 1,232,500 |
| 2020-06-01 | $66.01 | $68.48 | $65.71 | $66.88 | $64.12 | 1,080,900 |
| 2020-05-29 | $67.00 | $67.30 | $65.06 | $65.34 | $62.64 | 818,300 |
| 2020-05-28 | $66.53 | $68.38 | $65.50 | $66.78 | $64.02 | 1,208,180 |
| 2020-05-27 | $62.50 | $67.87 | $61.94 | $66.00 | $63.28 | 1,501,750 |
| 2020-05-26 | $60.90 | $62.52 | $60.90 | $62.21 | $59.64 | 375,110 |
| 2020-05-25 | $62.72 | $63.00 | $60.50 | $60.98 | $58.46 | 622,200 |
| 2020-05-22 | $66.06 | $66.28 | $62.88 | $63.00 | $60.40 | 1,070,110 |
| 2020-05-21 | $64.33 | $65.99 | $63.78 | $65.91 | $63.19 | 1,097,410 |
| 2020-05-20 | $63.79 | $65.50 | $63.43 | $63.90 | $61.26 | 647,100 |
| 2020-05-19 | $62.50 | $64.17 | $62.49 | $63.79 | $61.16 | 542,990 |
| 2020-05-18 | $62.53 | $62.74 | $61.14 | $62.49 | $59.91 | 442,800 |
| 2020-05-15 | $62.98 | $63.45 | $62.36 | $62.40 | $59.82 | 381,400 |
| 2020-05-14 | $64.05 | $64.05 | $62.31 | $62.50 | $59.92 | 464,400 |
| 2020-05-13 | $63.51 | $64.46 | $63.10 | $63.83 | $61.19 | 482,890 |
| 2020-05-12 | $63.80 | $63.95 | $62.92 | $63.53 | $60.91 | 418,500 |
| 2020-05-11 | $62.98 | $63.90 | $62.98 | $63.33 | $60.72 | 610,500 |
| 2020-05-08 | $62.83 | $63.30 | $62.38 | $62.69 | $60.10 | 512,590 |
| 2020-05-07 | $63.80 | $63.80 | $62.78 | $62.95 | $60.35 | 403,500 |
| 2020-05-06 | $61.94 | $63.77 | $61.50 | $63.30 | $60.69 | 536,300 |
| 2020-05-05 | $62.91 | $62.91 | $62.91 | $62.91 | $60.31 | 0 |
| 2020-05-04 | $62.91 | $62.91 | $62.91 | $62.91 | $60.31 | 0 |
| 2020-05-01 | $62.91 | $62.91 | $62.91 | $62.91 | $60.31 | 0 |
| 2020-04-30 | $62.61 | $63.96 | $62.50 | $62.91 | $60.31 | 712,900 |
| 2020-04-29 | $61.20 | $63.50 | $60.64 | $62.55 | $59.97 | 644,700 |
| 2020-04-28 | $60.80 | $61.55 | $58.55 | $61.20 | $58.67 | 601,750 |
| 2020-04-27 | $60.08 | $61.23 | $59.53 | $60.40 | $57.91 | 511,650 |
| 2020-04-24 | $60.18 | $60.86 | $59.32 | $60.09 | $57.61 | 542,200 |
| 2020-04-23 | $59.77 | $60.49 | $59.30 | $60.09 | $57.61 | 612,700 |
| 2020-04-22 | $59.48 | $60.19 | $59.06 | $59.77 | $57.30 | 594,500 |
| 2020-04-21 | $62.00 | $62.00 | $58.69 | $59.40 | $56.95 | 1,526,600 |
| 2020-04-20 | $64.00 | $64.97 | $62.60 | $64.45 | $61.79 | 804,860 |
| 2020-04-17 | $62.80 | $63.88 | $62.60 | $63.28 | $60.67 | 565,300 |
| 2020-04-16 | $62.60 | $63.45 | $62.06 | $62.61 | $60.02 | 376,000 |
| 2020-04-15 | $63.49 | $63.99 | $62.08 | $62.60 | $60.02 | 478,640 |
| 2020-04-14 | $61.75 | $63.30 | $61.75 | $63.28 | $60.67 | 563,500 |
| 2020-04-13 | $60.50 | $62.25 | $59.53 | $61.70 | $59.15 | 649,930 |
| 2020-04-10 | $61.39 | $62.88 | $60.50 | $60.50 | $58.00 | 935,310 |
| 2020-04-09 | $59.38 | $59.48 | $58.54 | $59.42 | $56.97 | 434,660 |
| 2020-04-08 | $57.37 | $59.29 | $57.21 | $59.05 | $56.61 | 465,000 |
| 2020-04-07 | $56.69 | $57.93 | $56.40 | $57.88 | $55.49 | 619,730 |
| 2020-04-06 | $56.00 | $56.00 | $56.00 | $56.00 | $53.69 | 0 |
| 2020-04-03 | $55.30 | $56.84 | $55.30 | $56.00 | $53.69 | 419,800 |
| 2020-04-02 | $54.16 | $55.50 | $53.91 | $55.50 | $53.21 | 300,500 |
| 2020-04-01 | $55.00 | $55.85 | $54.56 | $54.61 | $52.36 | 439,600 |
| 2020-03-31 | $52.82 | $55.00 | $52.80 | $54.98 | $52.71 | 627,400 |
| 2020-03-30 | $53.98 | $53.98 | $52.30 | $52.63 | $50.46 | 360,910 |
| 2020-03-27 | $54.51 | $55.33 | $54.20 | $54.32 | $52.08 | 405,300 |
| 2020-03-26 | $55.28 | $55.28 | $53.91 | $54.00 | $51.77 | 537,400 |
| 2020-03-25 | $55.88 | $56.18 | $55.00 | $55.31 | $53.03 | 551,160 |
| 2020-03-24 | $54.50 | $55.08 | $53.00 | $54.56 | $52.31 | 465,700 |
| 2020-03-23 | $56.00 | $56.00 | $53.53 | $53.79 | $51.57 | 442,300 |
| 2020-03-20 | $56.01 | $57.00 | $55.63 | $56.95 | $54.60 | 489,900 |
| 2020-03-19 | $55.58 | $56.23 | $54.50 | $55.70 | $53.40 | 525,100 |
| 2020-03-18 | $56.61 | $57.96 | $55.28 | $55.70 | $53.40 | 571,080 |
| 2020-03-17 | $58.48 | $58.48 | $54.90 | $56.31 | $53.99 | 721,410 |
| 2020-03-16 | $61.24 | $61.66 | $57.50 | $57.50 | $55.13 | 785,680 |
| 2020-03-13 | $60.89 | $62.80 | $60.10 | $60.92 | $58.40 | 985,890 |
| 2020-03-12 | $66.30 | $66.31 | $63.45 | $64.50 | $61.84 | 949,900 |
| 2020-03-11 | $67.53 | $70.15 | $66.80 | $67.00 | $64.23 | 1,080,410 |
| 2020-03-10 | $65.80 | $67.80 | $65.00 | $67.51 | $64.72 | 1,028,740 |
| 2020-03-09 | $69.10 | $70.87 | $66.76 | $67.01 | $64.24 | 1,009,740 |
| 2020-03-06 | $68.69 | $70.94 | $67.81 | $69.62 | $66.75 | 880,510 |
| 2020-03-05 | $68.90 | $69.50 | $67.82 | $68.95 | $66.10 | 948,840 |
| 2020-03-04 | $67.25 | $69.55 | $67.23 | $68.83 | $65.99 | 984,420 |
| 2020-03-03 | $69.10 | $73.88 | $67.15 | $67.80 | $65.00 | 1,797,420 |
| 2020-03-02 | $65.98 | $70.00 | $64.50 | $69.05 | $66.20 | 1,952,900 |
| 2020-02-28 | $61.32 | $66.66 | $61.30 | $64.32 | $61.66 | 2,174,310 |
| 2020-02-27 | $61.01 | $62.96 | $59.89 | $62.84 | $60.25 | 1,550,430 |
| 2020-02-26 | $58.58 | $62.80 | $58.20 | $60.15 | $57.67 | 1,517,200 |
| 2020-02-25 | $58.83 | $59.65 | $57.85 | $59.41 | $56.96 | 659,940 |
| 2020-02-24 | $59.65 | $60.18 | $58.74 | $59.80 | $57.33 | 569,490 |
| 2020-02-21 | $59.63 | $60.00 | $59.19 | $59.62 | $57.16 | 519,410 |
| 2020-02-20 | $58.99 | $59.67 | $58.58 | $59.38 | $56.93 | 520,400 |
| 2020-02-19 | $58.98 | $60.28 | $58.40 | $58.86 | $56.43 | 685,400 |
| 2020-02-18 | $57.92 | $58.83 | $57.70 | $58.60 | $56.18 | 588,400 |
| 2020-02-17 | $56.58 | $57.60 | $56.31 | $57.54 | $55.16 | 524,300 |
| 2020-02-14 | $56.37 | $56.60 | $56.02 | $56.24 | $53.92 | 380,700 |
| 2020-02-13 | $57.29 | $57.48 | $56.35 | $56.40 | $54.07 | 378,200 |
| 2020-02-12 | $56.90 | $57.47 | $56.67 | $57.36 | $54.99 | 321,050 |
| 2020-02-11 | $56.57 | $57.74 | $56.57 | $56.86 | $54.51 | 337,800 |
| 2020-02-10 | $56.04 | $57.28 | $56.04 | $57.16 | $54.80 | 418,640 |
| 2020-02-07 | $55.56 | $57.18 | $55.56 | $56.64 | $54.30 | 608,670 |
| 2020-02-06 | $55.61 | $56.14 | $54.81 | $55.55 | $53.26 | 545,010 |
| 2020-02-05 | $54.41 | $56.35 | $54.31 | $55.55 | $53.26 | 583,680 |
| 2020-02-04 | $52.60 | $54.81 | $52.60 | $54.41 | $52.16 | 602,860 |
| 2020-02-03 | $53.59 | $53.99 | $53.59 | $53.59 | $51.38 | 559,350 |
| 2020-01-31 | $59.54 | $59.54 | $59.54 | $59.54 | $57.08 | 0 |
| 2020-01-30 | $59.54 | $59.54 | $59.54 | $59.54 | $57.08 | 0 |
| 2020-01-29 | $59.54 | $59.54 | $59.54 | $59.54 | $57.08 | 0 |
| 2020-01-28 | $59.54 | $59.54 | $59.54 | $59.54 | $57.08 | 0 |
| 2020-01-27 | $59.54 | $59.54 | $59.54 | $59.54 | $57.08 | 0 |
| 2020-01-24 | $59.54 | $59.54 | $59.54 | $59.54 | $57.08 | 0 |
| 2020-01-23 | $61.69 | $62.57 | $59.14 | $59.54 | $57.08 | 607,100 |
| 2020-01-22 | $61.80 | $61.94 | $60.62 | $61.80 | $59.25 | 294,600 |
| 2020-01-21 | $61.27 | $62.15 | $61.27 | $61.63 | $59.09 | 256,900 |
| 2020-01-20 | $61.03 | $61.92 | $60.20 | $61.92 | $59.36 | 513,430 |
| 2020-01-17 | $61.87 | $61.87 | $61.09 | $61.09 | $58.57 | 310,300 |
| 2020-01-16 | $61.52 | $61.99 | $61.01 | $61.50 | $58.96 | 243,000 |
| 2020-01-15 | $62.58 | $62.77 | $61.26 | $61.52 | $58.98 | 346,900 |
| 2020-01-14 | $63.15 | $63.27 | $62.30 | $62.48 | $59.90 | 300,630 |
| 2020-01-13 | $62.40 | $63.41 | $61.89 | $63.27 | $60.66 | 556,760 |
| 2020-01-10 | $63.00 | $63.43 | $61.85 | $62.43 | $59.85 | 462,200 |
| 2020-01-09 | $62.68 | $64.07 | $62.68 | $62.89 | $60.29 | 449,700 |
| 2020-01-08 | $62.97 | $63.38 | $61.91 | $62.12 | $59.56 | 612,670 |
| 2020-01-07 | $61.93 | $63.69 | $61.93 | $63.35 | $60.73 | 849,340 |
| 2020-01-06 | $61.00 | $62.80 | $60.50 | $61.96 | $59.40 | 774,380 |
| 2020-01-03 | $60.54 | $61.39 | $60.06 | $61.03 | $58.51 | 464,080 |
| 2020-01-02 | $60.18 | $60.69 | $59.88 | $60.26 | $57.77 | 539,660 |
| 2020-01-01 | $59.91 | $59.91 | $59.91 | $59.91 | $57.44 | 0 |
| 2019-12-31 | $60.37 | $60.37 | $59.52 | $59.91 | $57.44 | 501,100 |
| 2019-12-30 | $58.81 | $60.66 | $58.72 | $60.40 | $57.91 | 765,180 |
| 2019-12-27 | $58.93 | $59.38 | $58.53 | $58.99 | $56.55 | 427,000 |
| 2019-12-26 | $58.45 | $59.00 | $58.22 | $58.93 | $56.50 | 261,000 |
| 2019-12-25 | $58.50 | $59.19 | $58.43 | $58.72 | $56.30 | 349,200 |
| 2019-12-24 | $58.10 | $58.58 | $57.95 | $58.45 | $56.04 | 350,600 |
| 2019-12-23 | $59.00 | $59.00 | $58.06 | $58.07 | $55.67 | 287,500 |
| 2019-12-20 | $59.16 | $59.16 | $58.31 | $58.55 | $56.13 | 315,440 |
| 2019-12-19 | $58.51 | $59.35 | $58.40 | $59.06 | $56.62 | 419,730 |
| 2019-12-18 | $58.99 | $59.06 | $58.41 | $58.50 | $56.08 | 449,300 |
| 2019-12-17 | $59.70 | $59.75 | $58.58 | $59.00 | $56.56 | 833,700 |
| 2019-12-16 | $59.00 | $59.88 | $58.45 | $59.73 | $57.26 | 723,560 |
| 2019-12-13 | $56.25 | $58.00 | $56.25 | $58.00 | $55.61 | 467,200 |
| 2019-12-12 | $57.55 | $57.55 | $56.18 | $56.18 | $53.86 | 349,400 |
| 2019-12-11 | $57.62 | $57.80 | $57.02 | $57.64 | $55.26 | 230,200 |
| 2019-12-10 | $57.47 | $57.99 | $57.13 | $57.99 | $55.60 | 297,860 |
| 2019-12-09 | $58.68 | $58.68 | $57.57 | $57.62 | $55.24 | 343,700 |
| 2019-12-06 | $57.86 | $58.48 | $57.43 | $58.37 | $55.96 | 278,600 |
| 2019-12-05 | $57.00 | $57.89 | $57.00 | $57.89 | $55.50 | 291,400 |
| 2019-12-04 | $57.42 | $57.77 | $56.90 | $57.00 | $54.65 | 332,700 |
| 2019-12-03 | $55.80 | $58.00 | $55.70 | $58.00 | $55.61 | 337,300 |
| 2019-12-02 | $55.69 | $56.19 | $55.57 | $56.07 | $53.76 | 259,950 |
| 2019-11-29 | $55.61 | $55.62 | $54.80 | $55.53 | $53.24 | 240,750 |
| 2019-11-28 | $55.15 | $56.10 | $55.15 | $55.30 | $53.02 | 245,730 |
| 2019-11-27 | $56.00 | $56.20 | $55.65 | $55.75 | $53.45 | 328,150 |
| 2019-11-26 | $56.49 | $56.80 | $55.65 | $56.80 | $54.45 | 429,100 |
| 2019-11-25 | $57.06 | $57.53 | $55.51 | $57.28 | $54.92 | 533,340 |
| 2019-11-22 | $58.75 | $59.39 | $56.75 | $57.55 | $55.17 | 648,910 |
| 2019-11-21 | $58.77 | $59.00 | $58.10 | $58.71 | $56.29 | 384,950 |
| 2019-11-20 | $59.88 | $60.76 | $58.50 | $58.70 | $56.28 | 752,150 |
| 2019-11-19 | $58.70 | $60.79 | $58.39 | $59.99 | $57.51 | 869,530 |
| 2019-11-18 | $58.70 | $59.01 | $57.18 | $59.01 | $56.57 | 604,700 |
| 2019-11-15 | $58.35 | $58.97 | $57.55 | $58.16 | $55.76 | 653,610 |
| 2019-11-14 | $55.60 | $59.56 | $55.11 | $57.95 | $55.56 | 763,760 |
| 2019-11-13 | $54.68 | $55.72 | $54.16 | $55.68 | $53.38 | 376,860 |
| 2019-11-12 | $53.88 | $54.64 | $53.80 | $54.60 | $52.35 | 220,580 |
| 2019-11-11 | $55.13 | $55.58 | $54.01 | $54.03 | $51.80 | 325,850 |
| 2019-11-08 | $55.78 | $56.80 | $55.67 | $55.82 | $53.52 | 389,240 |
| 2019-11-07 | $55.68 | $56.29 | $55.42 | $55.62 | $53.32 | 298,700 |
| 2019-11-06 | $56.15 | $56.72 | $55.36 | $55.74 | $53.44 | 438,100 |
| 2019-11-05 | $55.67 | $56.90 | $55.42 | $56.55 | $54.22 | 382,700 |
| 2019-11-04 | $56.18 | $56.38 | $55.51 | $55.67 | $53.37 | 279,300 |
| 2019-11-01 | $55.77 | $56.01 | $55.00 | $55.94 | $53.63 | 341,200 |
| 2019-10-31 | $54.69 | $56.18 | $54.39 | $55.42 | $53.13 | 394,200 |
| 2019-10-30 | $55.00 | $56.25 | $54.10 | $54.75 | $52.49 | 456,670 |
| 2019-10-29 | $56.51 | $56.80 | $54.24 | $54.55 | $52.30 | 464,900 |
| 2019-10-28 | $55.40 | $56.78 | $55.00 | $56.51 | $54.18 | 404,460 |
| 2019-10-25 | $54.98 | $55.50 | $54.62 | $55.48 | $53.19 | 213,610 |
| 2019-10-24 | $54.41 | $54.92 | $54.20 | $54.75 | $52.49 | 251,300 |
| 2019-10-23 | $54.88 | $55.58 | $54.46 | $54.54 | $52.29 | 364,700 |
| 2019-10-22 | $53.85 | $54.79 | $53.56 | $54.65 | $52.39 | 285,900 |
| 2019-10-21 | $53.20 | $53.73 | $52.86 | $53.54 | $51.33 | 165,940 |
| 2019-10-18 | $53.90 | $54.09 | $53.32 | $53.40 | $51.20 | 230,420 |
| 2019-10-17 | $53.98 | $53.98 | $53.33 | $53.50 | $51.29 | 173,270 |
| 2019-10-16 | $53.80 | $54.36 | $53.36 | $53.62 | $51.41 | 235,100 |
| 2019-10-15 | $53.85 | $54.30 | $53.40 | $53.80 | $51.58 | 360,450 |
| 2019-10-14 | $52.87 | $53.68 | $52.56 | $53.25 | $51.05 | 246,640 |
| 2019-10-11 | $52.43 | $52.74 | $52.02 | $52.65 | $50.48 | 225,930 |
| 2019-10-10 | $52.17 | $52.37 | $51.77 | $52.26 | $50.10 | 191,700 |
| 2019-10-09 | $51.84 | $52.38 | $51.50 | $51.89 | $49.75 | 181,200 |
| 2019-10-08 | $52.20 | $52.48 | $51.30 | $51.88 | $49.74 | 110,010 |
| 2019-10-07 | $51.96 | $51.96 | $51.96 | $51.96 | $49.81 | 0 |
| 2019-10-04 | $51.96 | $51.96 | $51.96 | $51.96 | $49.81 | 0 |
| 2019-10-03 | $51.96 | $51.96 | $51.96 | $51.96 | $49.81 | 0 |
| 2019-10-02 | $51.96 | $51.96 | $51.96 | $51.96 | $49.81 | 0 |
| 2019-10-01 | $51.96 | $51.96 | $51.96 | $51.96 | $49.81 | 0 |
| 2019-09-30 | $52.44 | $52.78 | $51.51 | $51.96 | $49.81 | 126,050 |
| 2019-09-27 | $51.34 | $52.40 | $51.30 | $52.30 | $50.14 | 189,300 |
| 2019-09-26 | $52.89 | $53.19 | $51.01 | $51.37 | $49.25 | 246,440 |
| 2019-09-25 | $54.11 | $54.11 | $52.68 | $52.80 | $50.62 | 259,800 |
| 2019-09-24 | $54.00 | $54.90 | $53.51 | $54.11 | $51.88 | 310,780 |
| 2019-09-23 | $54.29 | $54.29 | $53.01 | $53.45 | $51.24 | 245,700 |
| 2019-09-20 | $53.52 | $54.42 | $53.20 | $54.22 | $51.98 | 381,120 |
| 2019-09-19 | $52.60 | $53.47 | $52.29 | $53.39 | $51.19 | 244,580 |
| 2019-09-18 | $52.12 | $52.66 | $52.01 | $52.49 | $50.32 | 197,900 |
| 2019-09-17 | $53.16 | $53.28 | $51.92 | $52.00 | $49.85 | 275,500 |
| 2019-09-16 | $53.40 | $53.97 | $53.12 | $53.29 | $51.09 | 233,700 |
| 2019-09-13 | $53.35 | $53.35 | $53.35 | $53.35 | $51.15 | 0 |
| 2019-09-12 | $53.46 | $53.46 | $53.00 | $53.35 | $51.15 | 202,400 |
| 2019-09-11 | $53.13 | $53.40 | $52.89 | $53.06 | $50.87 | 203,800 |
| 2019-09-10 | $53.37 | $53.37 | $52.51 | $53.15 | $50.96 | 223,400 |
| 2019-09-09 | $52.83 | $53.35 | $52.80 | $53.27 | $51.07 | 279,280 |
| 2019-09-06 | $52.31 | $52.83 | $52.22 | $52.52 | $50.35 | 176,610 |
| 2019-09-05 | $52.30 | $53.20 | $51.91 | $52.30 | $50.14 | 352,700 |
| 2019-09-04 | $51.87 | $52.37 | $51.26 | $52.30 | $50.14 | 231,210 |
| 2019-09-03 | $51.51 | $51.98 | $51.17 | $51.35 | $49.23 | 186,800 |
| 2019-09-02 | $50.59 | $51.74 | $50.36 | $51.48 | $49.35 | 166,500 |
| 2019-08-30 | $51.10 | $52.16 | $50.50 | $50.59 | $48.50 | 288,000 |
| 2019-08-29 | $52.00 | $52.69 | $51.88 | $51.91 | $49.77 | 200,800 |
| 2019-08-28 | $52.71 | $52.71 | $51.39 | $51.90 | $49.76 | 345,900 |
| 2019-08-27 | $49.64 | $54.60 | $49.64 | $52.68 | $50.50 | 717,310 |
| 2019-08-26 | $50.02 | $50.20 | $49.42 | $49.64 | $47.59 | 205,600 |
| 2019-08-23 | $51.21 | $51.95 | $50.40 | $50.47 | $48.39 | 166,600 |
| 2019-08-22 | $51.10 | $51.28 | $50.81 | $51.10 | $48.99 | 148,300 |
| 2019-08-21 | $50.35 | $51.18 | $50.35 | $51.10 | $48.99 | 137,200 |
| 2019-08-20 | $50.33 | $50.96 | $50.10 | $50.71 | $48.62 | 200,400 |
| 2019-08-19 | $49.40 | $50.50 | $49.40 | $50.33 | $48.25 | 209,000 |
| 2019-08-16 | $49.25 | $49.78 | $48.97 | $49.40 | $47.36 | 101,000 |
| 2019-08-15 | $48.86 | $49.26 | $48.53 | $49.22 | $47.19 | 93,500 |
| 2019-08-14 | $49.50 | $49.88 | $49.50 | $49.65 | $47.60 | 117,500 |
| 2019-08-13 | $49.58 | $49.58 | $48.82 | $49.02 | $47.00 | 76,800 |
| 2019-08-12 | $48.70 | $49.75 | $48.70 | $49.73 | $47.68 | 98,800 |
| 2019-08-09 | $49.29 | $49.57 | $48.66 | $48.73 | $46.72 | 96,500 |
| 2019-08-08 | $49.40 | $49.44 | $48.79 | $49.29 | $47.25 | 117,500 |
| 2019-08-07 | $49.48 | $49.48 | $48.83 | $48.83 | $46.81 | 71,800 |
| 2019-08-06 | $49.50 | $49.70 | $48.08 | $48.70 | $46.69 | 202,700 |
| 2019-08-05 | $50.37 | $50.75 | $50.01 | $50.01 | $47.95 | 145,700 |
| 2019-08-02 | $50.88 | $50.88 | $50.38 | $50.49 | $48.41 | 141,400 |
| 2019-08-01 | $51.38 | $51.55 | $51.00 | $51.38 | $49.26 | 67,300 |
| 2019-07-31 | $51.85 | $51.85 | $51.25 | $51.51 | $49.38 | 86,100 |
| 2019-07-30 | $51.52 | $51.83 | $50.95 | $51.73 | $49.59 | 117,100 |
| 2019-07-29 | $51.25 | $51.41 | $50.90 | $51.16 | $49.05 | 95,800 |
| 2019-07-26 | $51.29 | $51.39 | $51.04 | $51.26 | $49.14 | 83,320 |
| 2019-07-25 | $51.13 | $51.47 | $51.03 | $51.35 | $49.23 | 103,610 |
| 2019-07-24 | $50.97 | $51.32 | $50.40 | $51.15 | $49.04 | 97,310 |
| 2019-07-23 | $49.73 | $50.40 | $49.73 | $50.40 | $48.32 | 78,500 |
| 2019-07-22 | $51.80 | $51.87 | $49.52 | $50.00 | $47.94 | 213,200 |
| 2019-07-19 | $51.51 | $52.04 | $51.51 | $51.55 | $49.42 | 121,000 |
| 2019-07-18 | $52.03 | $52.21 | $51.31 | $51.50 | $49.37 | 145,300 |
| 2019-07-17 | $52.25 | $52.49 | $51.92 | $52.22 | $50.06 | 113,220 |
| 2019-07-16 | $52.10 | $52.43 | $52.00 | $52.25 | $50.09 | 103,320 |
| 2019-07-15 | $52.50 | $52.89 | $51.20 | $52.20 | $50.04 | 286,800 |
| 2019-07-12 | $53.09 | $53.30 | $52.70 | $53.18 | $50.98 | 121,300 |
| 2019-07-11 | $53.24 | $53.48 | $52.59 | $53.00 | $50.81 | 138,800 |
| 2019-07-10 | $53.00 | $53.50 | $52.72 | $52.82 | $50.64 | 164,500 |
| 2019-07-09 | $53.40 | $53.88 | $52.70 | $53.10 | $50.91 | 169,780 |
| 2019-07-08 | $56.01 | $56.01 | $53.00 | $53.39 | $51.19 | 351,720 |
| 2019-07-05 | $54.60 | $56.93 | $54.43 | $56.02 | $53.71 | 481,500 |
| 2019-07-04 | $54.43 | $54.70 | $54.25 | $54.43 | $52.18 | 125,770 |
| 2019-07-03 | $54.80 | $54.80 | $54.14 | $54.42 | $52.17 | 157,400 |
| 2019-07-02 | $54.56 | $54.90 | $54.20 | $54.88 | $52.61 | 201,170 |
| 2019-07-01 | $54.05 | $54.70 | $54.05 | $54.55 | $52.30 | 247,000 |
| 2019-06-28 | $54.48 | $54.48 | $53.13 | $53.34 | $51.14 | 157,400 |
| 2019-06-27 | $54.20 | $54.49 | $54.06 | $54.11 | $51.88 | 156,100 |
| 2019-06-26 | $54.50 | $54.50 | $54.06 | $54.11 | $51.88 | 157,400 |
| 2019-06-25 | $55.25 | $55.49 | $54.17 | $54.56 | $52.31 | 249,800 |
| 2019-06-24 | $54.60 | $54.97 | $54.01 | $54.55 | $52.30 | 191,370 |
| 2019-06-21 | $54.24 | $54.99 | $53.90 | $54.62 | $52.36 | 336,570 |
| 2019-06-20 | $54.06 | $55.23 | $54.00 | $54.78 | $51.56 | 285,400 |
| 2019-06-19 | $55.00 | $55.49 | $54.44 | $54.54 | $51.33 | 245,400 |
| 2019-06-18 | $53.83 | $54.29 | $53.14 | $54.29 | $51.09 | 153,300 |
| 2019-06-17 | $54.60 | $54.88 | $53.68 | $53.83 | $50.66 | 245,500 |
| 2019-06-14 | $56.75 | $56.96 | $54.52 | $54.60 | $51.39 | 371,600 |
| 2019-06-13 | $57.42 | $57.50 | $56.10 | $56.71 | $53.37 | 403,550 |
| 2019-06-12 | $59.00 | $59.10 | $57.04 | $57.58 | $54.19 | 670,540 |
| 2019-06-11 | $56.33 | $59.49 | $55.91 | $59.02 | $55.55 | 808,250 |
| 2019-06-10 | $57.18 | $57.18 | $55.19 | $55.89 | $52.60 | 390,500 |
| 2019-06-07 | $56.70 | $56.70 | $56.70 | $56.70 | $53.36 | 0 |
| 2019-06-06 | $57.08 | $57.18 | $55.81 | $56.70 | $53.36 | 362,790 |
| 2019-06-05 | $58.24 | $58.48 | $56.53 | $56.87 | $53.52 | 392,360 |
| 2019-06-04 | $57.03 | $58.44 | $57.03 | $57.90 | $54.49 | 400,250 |
| 2019-06-03 | $57.66 | $58.00 | $56.81 | $57.24 | $53.87 | 372,000 |
| 2019-05-31 | $57.00 | $58.68 | $56.58 | $57.54 | $54.15 | 547,600 |
| 2019-05-30 | $53.22 | $58.95 | $53.13 | $56.78 | $53.44 | 1,087,940 |
| 2019-05-29 | $52.89 | $54.19 | $52.89 | $53.74 | $50.58 | 247,200 |
| 2019-05-28 | $52.50 | $53.15 | $52.50 | $52.89 | $49.78 | 149,700 |
| 2019-05-27 | $51.64 | $52.85 | $51.64 | $52.69 | $49.59 | 148,700 |
| 2019-05-24 | $51.50 | $52.34 | $51.48 | $51.84 | $48.79 | 117,600 |
| 2019-05-23 | $52.59 | $52.59 | $51.53 | $51.79 | $48.74 | 200,970 |
| 2019-05-22 | $53.35 | $53.43 | $52.60 | $52.60 | $49.50 | 160,200 |
| 2019-05-21 | $52.99 | $53.62 | $52.70 | $53.30 | $50.16 | 138,470 |
| 2019-05-20 | $53.50 | $53.50 | $52.11 | $52.99 | $49.87 | 234,600 |
| 2019-05-17 | $55.00 | $55.35 | $53.14 | $53.88 | $50.71 | 295,000 |
| 2019-05-16 | $55.50 | $55.50 | $54.90 | $55.14 | $51.89 | 235,200 |
| 2019-05-15 | $55.10 | $55.21 | $54.76 | $55.10 | $51.86 | 232,400 |
| 2019-05-14 | $54.40 | $55.06 | $53.90 | $54.61 | $51.40 | 153,010 |
| 2019-05-13 | $54.87 | $55.74 | $54.62 | $54.62 | $51.40 | 181,300 |
| 2019-05-10 | $54.68 | $55.35 | $53.52 | $55.16 | $51.91 | 361,800 |
| 2019-05-09 | $53.80 | $54.79 | $53.70 | $54.30 | $51.10 | 191,700 |
| 2019-05-08 | $54.00 | $55.36 | $53.00 | $54.51 | $51.30 | 207,210 |
| 2019-05-07 | $54.99 | $55.50 | $54.31 | $55.07 | $51.83 | 245,190 |
| 2019-05-06 | $57.55 | $57.55 | $53.55 | $54.50 | $51.29 | 431,700 |
| 2019-05-03 | $58.39 | $58.39 | $58.39 | $58.39 | $54.95 | 0 |
| 2019-05-02 | $58.39 | $58.39 | $58.39 | $58.39 | $54.95 | 0 |
| 2019-05-01 | $58.39 | $58.39 | $58.39 | $58.39 | $54.95 | 0 |
| 2019-04-30 | $57.21 | $58.46 | $57.18 | $58.39 | $54.95 | 249,040 |
| 2019-04-29 | $58.43 | $58.84 | $57.17 | $57.39 | $54.01 | 258,200 |
| 2019-04-26 | $58.89 | $59.13 | $58.36 | $58.40 | $54.96 | 267,800 |
| 2019-04-25 | $60.69 | $60.69 | $58.66 | $58.73 | $55.27 | 382,800 |
| 2019-04-24 | $60.50 | $60.94 | $60.10 | $60.76 | $57.18 | 236,900 |
| 2019-04-23 | $60.51 | $61.10 | $60.09 | $60.20 | $56.66 | 390,620 |
| 2019-04-22 | $61.38 | $61.76 | $60.20 | $60.39 | $56.84 | 497,600 |
| 2019-04-19 | $62.00 | $62.25 | $61.21 | $61.58 | $57.96 | 514,700 |
| 2019-04-18 | $62.90 | $62.90 | $61.50 | $61.85 | $58.21 | 580,540 |
| 2019-04-17 | $63.00 | $63.49 | $62.35 | $62.90 | $59.20 | 675,410 |
| 2019-04-16 | $63.00 | $64.90 | $61.31 | $62.66 | $58.97 | 1,434,010 |
| 2019-04-15 | $68.20 | $68.58 | $67.20 | $67.39 | $63.42 | 652,640 |
| 2019-04-12 | $66.68 | $67.65 | $66.58 | $67.10 | $63.15 | 487,400 |
| 2019-04-11 | $67.31 | $68.67 | $66.58 | $66.67 | $62.75 | 517,400 |
| 2019-04-10 | $69.48 | $69.99 | $67.18 | $67.88 | $63.88 | 773,200 |
| 2019-04-09 | $68.51 | $71.87 | $68.50 | $70.08 | $65.95 | 779,630 |
| 2019-04-08 | $70.99 | $70.99 | $68.05 | $69.18 | $65.11 | 999,730 |
| 2019-04-05 | $70.70 | $70.70 | $70.70 | $70.70 | $66.54 | 0 |
| 2019-04-04 | $66.28 | $71.97 | $66.28 | $70.70 | $66.54 | 1,617,180 |
| 2019-04-03 | $65.85 | $66.50 | $65.85 | $66.27 | $62.37 | 505,300 |
| 2019-04-02 | $66.86 | $66.98 | $65.60 | $66.00 | $62.12 | 577,400 |
| 2019-04-01 | $65.43 | $66.76 | $64.60 | $66.40 | $62.49 | 765,960 |
| 2019-03-29 | $63.99 | $64.85 | $63.13 | $64.45 | $60.66 | 446,690 |
| 2019-03-28 | $63.99 | $64.49 | $62.66 | $63.21 | $59.49 | 441,400 |
| 2019-03-27 | $66.02 | $66.78 | $63.82 | $64.52 | $60.72 | 609,030 |
| 2019-03-26 | $65.46 | $66.93 | $65.10 | $65.76 | $61.89 | 785,830 |
| 2019-03-25 | $63.61 | $66.68 | $63.20 | $65.68 | $61.81 | 844,390 |
| 2019-03-22 | $64.80 | $65.00 | $63.32 | $64.38 | $60.59 | 401,000 |
| 2019-03-21 | $63.78 | $64.63 | $63.36 | $64.22 | $60.44 | 487,800 |
| 2019-03-20 | $63.52 | $64.38 | $62.84 | $63.70 | $59.95 | 400,200 |
| 2019-03-19 | $64.67 | $64.95 | $63.49 | $63.99 | $60.22 | 498,950 |
| 2019-03-18 | $63.60 | $64.97 | $63.23 | $64.70 | $60.89 | 502,320 |
| 2019-03-15 | $63.50 | $64.25 | $63.03 | $63.61 | $59.87 | 510,900 |
| 2019-03-14 | $65.05 | $65.90 | $63.00 | $63.47 | $59.73 | 836,050 |
| 2019-03-13 | $65.01 | $68.60 | $65.00 | $65.55 | $61.69 | 1,377,890 |
| 2019-03-12 | $63.63 | $64.97 | $63.40 | $64.20 | $60.42 | 757,220 |
| 2019-03-11 | $62.21 | $63.68 | $62.08 | $63.63 | $59.88 | 623,550 |
| 2019-03-08 | $64.19 | $65.00 | $61.51 | $61.71 | $58.08 | 934,080 |
| 2019-03-07 | $64.12 | $65.99 | $63.40 | $65.30 | $61.46 | 862,280 |
| 2019-03-06 | $63.48 | $64.48 | $63.00 | $64.12 | $60.35 | 861,660 |
| 2019-03-05 | $63.01 | $63.71 | $62.50 | $63.40 | $59.67 | 635,680 |
| 2019-03-04 | $64.50 | $64.50 | $62.90 | $63.28 | $59.56 | 895,070 |
| 2019-03-01 | $62.43 | $63.82 | $61.74 | $63.01 | $59.30 | 613,370 |
| 2019-02-28 | $62.03 | $62.04 | $60.60 | $61.90 | $58.26 | 756,600 |
| 2019-02-27 | $62.24 | $66.06 | $62.00 | $62.39 | $58.72 | 1,234,570 |
| 2019-02-26 | $60.15 | $62.51 | $60.01 | $60.15 | $56.61 | 967,310 |
| 2019-02-25 | $58.00 | $60.35 | $58.00 | $60.15 | $56.61 | 845,200 |
| 2019-02-22 | $56.63 | $57.93 | $56.63 | $57.90 | $54.49 | 422,980 |
| 2019-02-21 | $57.16 | $57.94 | $56.68 | $56.88 | $53.53 | 492,470 |
| 2019-02-20 | $57.25 | $57.34 | $56.28 | $57.09 | $53.73 | 399,770 |
| 2019-02-19 | $57.70 | $58.21 | $56.73 | $57.20 | $53.83 | 535,600 |
| 2019-02-18 | $56.31 | $57.80 | $56.31 | $57.78 | $54.38 | 582,100 |
| 2019-02-15 | $57.09 | $57.09 | $56.26 | $56.31 | $53.00 | 330,000 |
| 2019-02-14 | $56.30 | $57.55 | $56.30 | $56.57 | $53.24 | 324,500 |
| 2019-02-13 | $56.20 | $56.86 | $55.20 | $56.63 | $53.30 | 450,200 |
| 2019-02-12 | $54.82 | $56.60 | $54.64 | $55.69 | $52.41 | 365,300 |
| 2019-02-11 | $53.36 | $55.16 | $53.36 | $54.82 | $51.59 | 264,700 |
| 2019-02-08 | $53.30 | $53.30 | $53.30 | $53.30 | $50.16 | 0 |
| 2019-02-07 | $53.30 | $53.30 | $53.30 | $53.30 | $50.16 | 0 |
| 2019-02-06 | $53.30 | $53.30 | $53.30 | $53.30 | $50.16 | 0 |
| 2019-02-05 | $53.30 | $53.30 | $53.30 | $53.30 | $50.16 | 0 |
| 2019-02-04 | $53.30 | $53.30 | $53.30 | $53.30 | $50.16 | 0 |
| 2019-02-01 | $52.58 | $53.70 | $52.20 | $53.30 | $50.16 | 224,930 |
| 2019-01-31 | $55.00 | $55.52 | $51.68 | $51.88 | $48.83 | 520,420 |
| 2019-01-30 | $55.00 | $56.61 | $54.80 | $54.80 | $51.57 | 421,020 |
| 2019-01-29 | $58.40 | $58.65 | $55.01 | $56.56 | $53.23 | 589,600 |
| 2019-01-28 | $57.65 | $59.20 | $57.11 | $58.63 | $55.18 | 524,820 |
| 2019-01-25 | $58.03 | $58.18 | $57.00 | $57.34 | $53.96 | 412,480 |
| 2019-01-24 | $56.43 | $58.08 | $56.43 | $58.08 | $54.66 | 491,900 |
| 2019-01-23 | $56.48 | $57.23 | $56.23 | $56.80 | $53.46 | 322,220 |
| 2019-01-22 | $57.02 | $58.38 | $56.63 | $57.01 | $53.65 | 595,880 |
| 2019-01-21 | $57.23 | $57.54 | $56.70 | $57.02 | $53.66 | 353,510 |
| 2019-01-18 | $56.12 | $57.37 | $56.12 | $57.21 | $53.84 | 472,200 |
| 2019-01-17 | $56.05 | $57.09 | $55.26 | $56.50 | $53.17 | 483,830 |
| 2019-01-16 | $55.36 | $56.64 | $55.03 | $56.30 | $52.99 | 478,330 |
| 2019-01-15 | $55.40 | $55.40 | $54.55 | $55.09 | $51.85 | 232,420 |
| 2019-01-14 | $56.38 | $56.38 | $54.62 | $54.87 | $51.64 | 339,200 |
| 2019-01-11 | $54.88 | $56.12 | $54.31 | $56.00 | $52.70 | 447,810 |
| 2019-01-10 | $55.00 | $55.35 | $54.63 | $54.70 | $51.48 | 308,400 |
| 2019-01-09 | $54.84 | $56.10 | $54.81 | $55.12 | $51.88 | 378,780 |
| 2019-01-08 | $55.00 | $55.36 | $54.40 | $54.52 | $51.31 | 280,430 |
| 2019-01-07 | $55.55 | $55.88 | $54.74 | $55.51 | $52.24 | 290,010 |
| 2019-01-04 | $52.60 | $54.82 | $52.30 | $54.40 | $51.20 | 399,520 |
| 2019-01-03 | $56.01 | $56.66 | $53.31 | $53.43 | $50.28 | 491,800 |
| 2019-01-02 | $57.00 | $57.05 | $56.45 | $56.52 | $53.19 | 212,900 |
| 2019-01-01 | $56.40 | $56.40 | $56.40 | $56.40 | $53.08 | 0 |
| 2018-12-31 | $56.40 | $56.40 | $56.40 | $56.40 | $53.08 | 0 |
| 2018-12-28 | $56.36 | $57.43 | $56.36 | $56.40 | $53.08 | 232,600 |
| 2018-12-27 | $58.55 | $58.89 | $56.79 | $56.79 | $53.45 | 309,000 |
| 2018-12-26 | $59.00 | $59.00 | $59.00 | $59.00 | $55.53 | 0 |
| 2018-12-25 | $59.00 | $59.00 | $59.00 | $59.00 | $55.53 | 0 |
| 2018-12-24 | $58.00 | $59.52 | $57.68 | $59.00 | $55.53 | 379,300 |
| 2018-12-21 | $57.98 | $59.00 | $57.83 | $58.93 | $55.46 | 450,310 |
| 2018-12-20 | $56.97 | $58.08 | $56.58 | $57.90 | $54.49 | 259,510 |
| 2018-12-19 | $58.06 | $58.40 | $57.03 | $57.04 | $53.68 | 250,000 |
| 2018-12-18 | $56.82 | $58.50 | $56.81 | $58.49 | $55.05 | 446,010 |
| 2018-12-17 | $56.50 | $57.90 | $56.50 | $57.24 | $53.87 | 284,900 |
| 2018-12-14 | $59.38 | $59.38 | $57.11 | $57.13 | $53.77 | 463,050 |
| 2018-12-13 | $59.48 | $60.10 | $58.27 | $59.50 | $56.00 | 482,060 |
| 2018-12-12 | $59.00 | $60.20 | $58.61 | $58.98 | $55.51 | 457,610 |
| 2018-12-11 | $58.31 | $58.67 | $57.57 | $58.22 | $54.79 | 286,500 |
| 2018-12-10 | $58.88 | $59.00 | $57.27 | $57.97 | $54.56 | 422,040 |
| 2018-12-07 | $59.85 | $60.10 | $58.80 | $59.32 | $55.83 | 290,200 |
| 2018-12-06 | $60.16 | $60.70 | $59.31 | $59.43 | $55.93 | 498,600 |
| 2018-12-05 | $62.00 | $62.00 | $60.30 | $60.71 | $57.14 | 757,270 |
| 2018-12-04 | $63.15 | $63.91 | $62.53 | $63.13 | $59.41 | 641,240 |
| 2018-12-03 | $63.68 | $64.52 | $63.03 | $63.72 | $59.97 | 940,710 |
| 2018-11-30 | $59.78 | $62.00 | $59.60 | $61.85 | $58.21 | 739,980 |
| 2018-11-29 | $62.80 | $63.99 | $60.27 | $60.27 | $56.72 | 943,970 |
| 2018-11-28 | $62.76 | $62.95 | $61.00 | $62.88 | $59.18 | 747,900 |
| 2018-11-27 | $61.96 | $62.80 | $61.45 | $62.07 | $58.42 | 849,630 |
| 2018-11-26 | $62.30 | $63.37 | $60.40 | $61.06 | $57.47 | 1,130,630 |
| 2018-11-23 | $64.41 | $65.25 | $61.61 | $62.79 | $59.09 | 1,226,160 |
| 2018-11-22 | $66.90 | $67.98 | $64.71 | $64.85 | $61.03 | 1,063,450 |
| 2018-11-21 | $63.65 | $66.37 | $63.50 | $65.00 | $61.17 | 965,700 |
| 2018-11-20 | $66.60 | $67.99 | $64.80 | $65.17 | $61.33 | 1,422,550 |
| 2018-11-19 | $64.72 | $69.45 | $63.81 | $68.03 | $64.03 | 1,893,550 |
| 2018-11-16 | $67.00 | $69.67 | $65.10 | $65.23 | $61.39 | 2,884,050 |
| 2018-11-15 | $60.84 | $64.25 | $60.00 | $64.25 | $60.47 | 1,882,680 |
| 2018-11-14 | $58.36 | $59.49 | $57.91 | $58.41 | $54.97 | 1,001,300 |
| 2018-11-13 | $57.00 | $62.98 | $56.50 | $59.59 | $56.08 | 2,019,710 |
| 2018-11-12 | $54.50 | $58.34 | $54.22 | $58.34 | $54.91 | 1,779,120 |
| 2018-11-09 | $51.39 | $53.28 | $51.16 | $53.04 | $49.92 | 406,900 |
| 2018-11-08 | $52.10 | $52.64 | $51.58 | $51.85 | $48.80 | 228,200 |
| 2018-11-07 | $52.80 | $52.86 | $51.70 | $52.00 | $48.94 | 453,200 |
| 2018-11-06 | $51.87 | $54.47 | $51.67 | $52.86 | $49.75 | 786,300 |
| 2018-11-05 | $52.37 | $53.37 | $51.10 | $51.67 | $48.63 | 410,700 |
| 2018-11-02 | $51.68 | $52.32 | $51.35 | $52.20 | $49.13 | 453,700 |
| 2018-11-01 | $51.68 | $51.70 | $50.88 | $51.01 | $48.01 | 334,200 |
| 2018-10-31 | $51.29 | $51.52 | $50.50 | $51.00 | $48.00 | 286,800 |
| 2018-10-30 | $50.16 | $51.08 | $49.01 | $50.69 | $47.71 | 270,200 |
| 2018-10-29 | $50.72 | $50.78 | $49.87 | $50.16 | $47.21 | 149,220 |
| 2018-10-26 | $50.50 | $51.30 | $50.39 | $50.73 | $47.74 | 204,100 |
| 2018-10-25 | $49.08 | $50.98 | $48.87 | $50.40 | $47.43 | 271,010 |
| 2018-10-24 | $50.10 | $50.88 | $49.84 | $50.43 | $47.46 | 205,800 |
| 2018-10-23 | $50.88 | $51.60 | $50.08 | $50.22 | $47.26 | 276,000 |
| 2018-10-22 | $49.38 | $52.30 | $48.57 | $51.50 | $48.47 | 414,700 |
| 2018-10-19 | $46.90 | $48.89 | $46.61 | $48.89 | $46.01 | 228,400 |
| 2018-10-18 | $48.22 | $48.24 | $46.50 | $47.14 | $44.37 | 280,500 |
| 2018-10-17 | $49.00 | $49.00 | $47.63 | $48.60 | $45.74 | 158,300 |
| 2018-10-16 | $49.28 | $49.95 | $47.48 | $48.00 | $45.17 | 183,900 |
| 2018-10-15 | $50.60 | $50.60 | $49.19 | $49.30 | $46.40 | 158,700 |
| 2018-10-12 | $49.00 | $49.89 | $47.12 | $49.30 | $46.40 | 222,300 |
| 2018-10-11 | $53.26 | $53.26 | $49.02 | $49.43 | $46.52 | 386,500 |
| 2018-10-10 | $54.26 | $54.45 | $53.79 | $54.45 | $51.24 | 138,270 |
| 2018-10-09 | $54.30 | $54.47 | $53.54 | $53.79 | $50.62 | 119,370 |
| 2018-10-08 | $55.28 | $55.28 | $53.54 | $53.60 | $50.44 | 165,600 |
| 2018-10-05 | $55.65 | $55.65 | $55.65 | $55.65 | $52.37 | 0 |
| 2018-10-04 | $55.65 | $55.65 | $55.65 | $55.65 | $52.37 | 0 |
| 2018-10-03 | $55.65 | $55.65 | $55.65 | $55.65 | $52.37 | 0 |
| 2018-10-02 | $55.65 | $55.65 | $55.65 | $55.65 | $52.37 | 0 |
| 2018-10-01 | $55.65 | $55.65 | $55.65 | $55.65 | $52.37 | 0 |
| 2018-09-28 | $55.41 | $55.80 | $55.12 | $55.65 | $52.37 | 167,100 |
| 2018-09-27 | $55.85 | $56.70 | $55.38 | $55.41 | $52.15 | 216,670 |
| 2018-09-26 | $55.40 | $57.97 | $55.13 | $55.87 | $52.58 | 254,600 |
| 2018-09-25 | $55.09 | $55.30 | $54.79 | $55.13 | $51.88 | 151,000 |
| 2018-09-24 | $55.18 | $55.18 | $55.18 | $55.18 | $51.93 | 0 |
| 2018-09-21 | $54.67 | $55.34 | $54.36 | $55.18 | $51.93 | 151,900 |
| 2018-09-20 | $54.80 | $54.84 | $54.22 | $54.67 | $51.45 | 104,600 |
| 2018-09-19 | $54.02 | $54.95 | $54.02 | $54.83 | $51.60 | 158,500 |
| 2018-09-18 | $53.69 | $54.48 | $53.10 | $54.38 | $51.18 | 132,600 |
| 2018-09-17 | $54.98 | $54.98 | $53.66 | $53.72 | $50.56 | 146,700 |
| 2018-09-14 | $56.20 | $56.20 | $55.10 | $55.30 | $52.04 | 147,000 |
| 2018-09-13 | $55.78 | $55.78 | $54.87 | $55.77 | $52.49 | 157,000 |
| 2018-09-12 | $55.38 | $55.38 | $54.73 | $55.22 | $51.97 | 124,000 |
| 2018-09-11 | $54.90 | $55.69 | $54.70 | $55.07 | $51.83 | 163,700 |
| 2018-09-10 | $56.55 | $56.80 | $54.90 | $54.90 | $51.67 | 227,570 |
| 2018-09-07 | $57.38 | $57.38 | $56.38 | $56.54 | $53.21 | 178,500 |
| 2018-09-06 | $57.31 | $57.73 | $56.78 | $56.80 | $53.46 | 232,100 |
| 2018-09-05 | $57.96 | $58.25 | $57.40 | $57.42 | $54.04 | 224,200 |
| 2018-09-04 | $58.30 | $58.61 | $57.90 | $58.43 | $54.99 | 159,800 |
| 2018-09-03 | $58.33 | $58.97 | $57.31 | $58.30 | $54.87 | 196,100 |
| 2018-08-31 | $58.10 | $59.08 | $58.10 | $58.31 | $54.88 | 225,740 |
| 2018-08-30 | $59.13 | $60.55 | $58.13 | $58.50 | $55.06 | 666,540 |
| 2018-08-29 | $62.44 | $62.50 | $61.68 | $62.10 | $58.44 | 397,800 |
| 2018-08-28 | $62.59 | $62.59 | $61.60 | $62.43 | $58.76 | 377,940 |
| 2018-08-27 | $60.66 | $62.34 | $60.66 | $62.05 | $58.40 | 423,040 |
| 2018-08-24 | $59.06 | $61.77 | $59.05 | $60.94 | $57.35 | 428,300 |
| 2018-08-23 | $58.80 | $59.88 | $58.58 | $59.39 | $55.89 | 192,200 |
| 2018-08-22 | $59.15 | $59.15 | $58.42 | $58.88 | $55.41 | 160,900 |
| 2018-08-21 | $58.45 | $59.68 | $58.45 | $59.17 | $55.69 | 197,750 |
| 2018-08-20 | $58.48 | $58.95 | $57.76 | $58.63 | $55.18 | 181,700 |
| 2018-08-17 | $58.88 | $59.75 | $58.00 | $58.00 | $54.59 | 206,900 |
| 2018-08-16 | $58.58 | $59.70 | $58.20 | $58.86 | $55.40 | 203,200 |
| 2018-08-15 | $61.25 | $61.25 | $59.87 | $59.89 | $56.36 | 205,700 |
| 2018-08-14 | $61.41 | $61.42 | $60.58 | $60.98 | $57.39 | 175,240 |
| 2018-08-13 | $60.11 | $61.47 | $59.80 | $61.40 | $57.79 | 193,600 |
| 2018-08-10 | $60.90 | $61.79 | $60.84 | $61.63 | $58.00 | 210,600 |
| 2018-08-09 | $59.73 | $61.20 | $59.38 | $60.84 | $57.26 | 238,050 |
| 2018-08-08 | $60.64 | $60.79 | $59.50 | $59.73 | $56.21 | 174,750 |
| 2018-08-07 | $59.60 | $60.75 | $59.25 | $60.73 | $57.16 | 195,700 |
| 2018-08-06 | $59.76 | $60.60 | $59.21 | $59.31 | $55.82 | 161,600 |
| 2018-08-03 | $60.40 | $60.89 | $59.84 | $59.89 | $56.36 | 114,700 |
| 2018-08-02 | $62.80 | $62.80 | $59.30 | $60.27 | $56.72 | 320,900 |
| 2018-08-01 | $62.69 | $63.88 | $62.32 | $62.36 | $58.69 | 181,800 |
| 2018-07-31 | $62.72 | $63.50 | $62.72 | $62.94 | $59.24 | 137,200 |
| 2018-07-30 | $63.27 | $63.79 | $62.51 | $62.65 | $58.96 | 186,790 |
| 2018-07-27 | $63.58 | $64.13 | $63.34 | $63.69 | $59.94 | 127,600 |
| 2018-07-26 | $64.53 | $64.95 | $63.55 | $63.81 | $60.05 | 286,400 |
| 2018-07-25 | $64.88 | $65.51 | $64.38 | $64.53 | $60.73 | 294,600 |
| 2018-07-24 | $63.72 | $65.20 | $63.72 | $65.12 | $61.29 | 381,210 |
| 2018-07-23 | $63.67 | $64.18 | $63.17 | $64.08 | $60.31 | 238,710 |
| 2018-07-20 | $63.00 | $64.28 | $63.00 | $64.02 | $60.25 | 163,110 |
| 2018-07-19 | $64.19 | $64.72 | $63.04 | $63.30 | $59.57 | 244,950 |
| 2018-07-18 | $64.69 | $65.17 | $64.20 | $64.28 | $60.50 | 256,080 |
| 2018-07-17 | $64.90 | $65.33 | $64.02 | $64.67 | $60.86 | 299,580 |
| 2018-07-16 | $64.54 | $66.50 | $64.54 | $65.40 | $61.55 | 490,180 |
| 2018-07-13 | $64.49 | $64.96 | $63.90 | $64.03 | $60.26 | 328,610 |
| 2018-07-12 | $62.80 | $65.18 | $62.57 | $64.92 | $61.10 | 414,130 |
| 2018-07-11 | $63.90 | $63.90 | $61.68 | $62.95 | $59.24 | 343,910 |
| 2018-07-10 | $63.31 | $65.50 | $63.31 | $64.78 | $60.97 | 419,810 |
| 2018-07-09 | $62.01 | $63.57 | $62.01 | $63.40 | $59.67 | 273,790 |
| 2018-07-06 | $63.00 | $63.75 | $60.81 | $62.48 | $58.80 | 362,590 |
| 2018-07-05 | $64.85 | $64.85 | $62.49 | $62.49 | $58.81 | 209,000 |
| 2018-07-04 | $65.03 | $65.26 | $62.67 | $62.96 | $59.25 | 328,750 |
| 2018-07-03 | $64.40 | $65.83 | $63.55 | $65.43 | $61.58 | 304,300 |
| 2018-07-02 | $65.97 | $66.66 | $64.01 | $64.40 | $60.61 | 301,500 |
| 2018-06-29 | $63.66 | $66.50 | $63.66 | $65.97 | $62.09 | 426,600 |
| 2018-06-28 | $63.93 | $64.89 | $63.50 | $63.66 | $59.91 | 270,900 |
| 2018-06-27 | $63.92 | $64.55 | $63.22 | $64.00 | $60.23 | 309,100 |
| 2018-06-26 | $60.00 | $66.00 | $59.43 | $63.94 | $60.18 | 509,800 |
| 2018-06-25 | $61.48 | $62.29 | $60.84 | $60.87 | $57.29 | 262,420 |
| 2018-06-22 | $60.12 | $61.78 | $59.21 | $60.93 | $57.34 | 243,390 |
| 2018-06-21 | $62.88 | $63.08 | $60.05 | $60.18 | $56.64 | 282,680 |
| 2018-06-20 | $61.44 | $63.31 | $61.30 | $62.87 | $59.17 | 305,660 |
| 2018-06-19 | $67.51 | $67.51 | $61.54 | $61.60 | $57.97 | 652,600 |
| 2018-06-18 | $68.38 | $68.38 | $68.38 | $68.38 | $64.35 | 0 |
| 2018-06-15 | $70.24 | $70.55 | $68.05 | $68.38 | $64.35 | 315,390 |
| 2018-06-14 | $69.89 | $70.58 | $69.55 | $70.24 | $66.11 | 181,090 |
| 2018-06-13 | $70.90 | $70.90 | $69.88 | $69.88 | $65.77 | 238,720 |
| 2018-06-12 | $70.41 | $71.45 | $69.80 | $71.02 | $66.84 | 225,500 |
| 2018-06-11 | $71.85 | $71.85 | $70.18 | $70.35 | $66.21 | 345,590 |
| 2018-06-08 | $73.40 | $73.68 | $72.72 | $73.50 | $67.76 | 354,900 |
| 2018-06-07 | $74.73 | $75.02 | $73.26 | $73.35 | $67.62 | 307,100 |
| 2018-06-06 | $73.88 | $74.95 | $73.51 | $74.57 | $68.74 | 286,800 |
| 2018-06-05 | $73.23 | $73.94 | $72.33 | $73.87 | $68.10 | 282,160 |
| 2018-06-04 | $71.88 | $72.98 | $71.88 | $72.81 | $67.12 | 233,390 |
| 2018-06-01 | $71.23 | $72.47 | $71.12 | $71.86 | $66.25 | 309,190 |
| 2018-05-31 | $70.80 | $71.92 | $70.76 | $71.66 | $66.06 | 324,550 |
| 2018-05-30 | $73.13 | $73.13 | $69.99 | $70.49 | $64.98 | 608,950 |
| 2018-05-29 | $75.01 | $75.60 | $74.10 | $74.10 | $68.31 | 463,650 |
| 2018-05-28 | $77.01 | $77.80 | $74.58 | $75.53 | $69.63 | 660,600 |
| 2018-05-25 | $74.84 | $78.18 | $74.84 | $76.87 | $70.86 | 1,106,120 |
| 2018-05-24 | $75.77 | $75.99 | $74.50 | $74.78 | $68.94 | 468,140 |
| 2018-05-23 | $75.98 | $79.68 | $75.71 | $75.88 | $69.95 | 1,128,260 |
| 2018-05-22 | $75.88 | $75.89 | $74.28 | $75.49 | $69.59 | 557,540 |
| 2018-05-21 | $72.89 | $76.35 | $72.80 | $75.88 | $69.95 | 739,110 |
| 2018-05-18 | $71.95 | $72.82 | $71.95 | $72.74 | $67.06 | 233,570 |
| 2018-05-17 | $72.19 | $72.55 | $72.05 | $72.43 | $66.77 | 231,670 |
| 2018-05-16 | $73.05 | $73.05 | $72.07 | $72.19 | $66.55 | 293,540 |
| 2018-05-15 | $72.54 | $73.41 | $71.90 | $73.12 | $67.41 | 285,090 |
| 2018-05-14 | $72.95 | $73.38 | $72.00 | $72.14 | $66.50 | 253,170 |
| 2018-05-11 | $74.15 | $74.44 | $72.88 | $73.00 | $67.30 | 351,870 |
| 2018-05-10 | $73.71 | $74.70 | $73.39 | $74.15 | $68.36 | 478,300 |
| 2018-05-09 | $73.20 | $73.48 | $72.83 | $73.47 | $67.73 | 376,420 |
| 2018-05-08 | $72.98 | $73.48 | $72.74 | $73.18 | $67.46 | 353,000 |
| 2018-05-07 | $71.51 | $73.15 | $71.51 | $72.83 | $67.14 | 410,620 |
| 2018-05-04 | $71.79 | $72.34 | $71.45 | $71.60 | $66.01 | 296,900 |
| 2018-05-03 | $71.60 | $71.99 | $69.88 | $71.94 | $66.32 | 394,370 |
| 2018-05-02 | $71.05 | $72.20 | $71.00 | $71.05 | $65.50 | 263,100 |
| 2018-05-01 | $71.06 | $71.06 | $71.06 | $71.06 | $65.51 | 0 |
| 2018-04-30 | $71.06 | $71.06 | $71.06 | $71.06 | $65.51 | 0 |
| 2018-04-27 | $71.52 | $72.17 | $70.90 | $71.06 | $65.51 | 325,420 |
| 2018-04-26 | $73.02 | $73.67 | $71.30 | $71.32 | $65.75 | 532,770 |
| 2018-04-25 | $73.62 | $74.15 | $73.00 | $73.77 | $68.01 | 453,330 |
| 2018-04-24 | $71.61 | $73.99 | $71.61 | $73.99 | $68.21 | 538,910 |
| 2018-04-23 | $71.70 | $73.00 | $71.21 | $72.28 | $66.63 | 383,300 |
| 2018-04-20 | $74.97 | $74.98 | $71.65 | $71.75 | $66.14 | 1,365,650 |
| 2018-04-19 | $78.09 | $79.60 | $77.80 | $77.96 | $71.87 | 607,800 |
| 2018-04-18 | $79.96 | $80.40 | $75.10 | $79.06 | $72.88 | 709,400 |
| 2018-04-17 | $82.30 | $83.34 | $78.61 | $78.89 | $72.73 | 799,800 |
| 2018-04-16 | $82.45 | $84.48 | $81.50 | $81.99 | $75.58 | 847,710 |
| 2018-04-13 | $80.81 | $83.46 | $80.80 | $82.96 | $76.48 | 1,034,410 |
| 2018-04-12 | $81.46 | $81.91 | $80.33 | $80.70 | $74.40 | 744,420 |
| 2018-04-11 | $80.51 | $82.40 | $79.90 | $81.67 | $75.29 | 1,076,240 |
| 2018-04-10 | $78.00 | $80.79 | $77.91 | $80.46 | $74.17 | 1,086,390 |
| 2018-04-09 | $76.55 | $78.80 | $76.08 | $78.52 | $72.39 | 630,030 |
| 2018-04-06 | $76.89 | $76.89 | $76.89 | $76.89 | $70.88 | 0 |
| 2018-04-05 | $76.89 | $76.89 | $76.89 | $76.89 | $70.88 | 0 |
| 2018-04-04 | $78.58 | $78.68 | $76.89 | $76.89 | $70.88 | 666,900 |
| 2018-04-03 | $76.68 | $78.58 | $76.01 | $78.55 | $72.41 | 532,700 |
| 2018-04-02 | $78.70 | $79.87 | $77.71 | $77.77 | $71.69 | 622,610 |
| 2018-03-30 | $76.50 | $78.32 | $76.50 | $78.14 | $72.04 | 620,910 |
| 2018-03-29 | $76.86 | $77.66 | $75.85 | $76.50 | $70.52 | 502,210 |
| 2018-03-28 | $75.10 | $76.77 | $74.80 | $75.41 | $69.52 | 438,700 |
| 2018-03-27 | $74.60 | $76.50 | $74.51 | $76.30 | $70.34 | 688,300 |
| 2018-03-26 | $71.50 | $74.20 | $69.48 | $73.95 | $68.17 | 591,400 |
| 2018-03-23 | $76.13 | $76.13 | $71.19 | $72.09 | $66.46 | 848,500 |
| 2018-03-22 | $78.08 | $79.87 | $78.08 | $78.49 | $72.36 | 392,900 |
| 2018-03-21 | $79.28 | $80.35 | $78.43 | $78.43 | $72.30 | 503,800 |
| 2018-03-20 | $78.89 | $79.23 | $77.30 | $78.85 | $72.69 | 357,100 |
| 2018-03-19 | $78.18 | $79.46 | $78.00 | $79.22 | $73.03 | 273,900 |
| 2018-03-16 | $78.03 | $79.30 | $78.03 | $78.18 | $72.07 | 303,100 |
| 2018-03-15 | $80.86 | $81.20 | $76.52 | $78.19 | $72.08 | 720,300 |
| 2018-03-14 | $80.78 | $82.80 | $80.70 | $81.21 | $74.87 | 557,400 |
| 2018-03-13 | $82.83 | $82.83 | $80.68 | $80.68 | $74.38 | 708,510 |
| 2018-03-12 | $82.58 | $85.46 | $82.55 | $82.94 | $76.46 | 797,230 |
| 2018-03-09 | $81.00 | $83.13 | $80.77 | $82.60 | $76.15 | 735,540 |
| 2018-03-08 | $79.16 | $81.28 | $79.16 | $81.22 | $74.87 | 632,200 |
| 2018-03-07 | $79.02 | $80.47 | $79.02 | $79.69 | $73.46 | 379,910 |
| 2018-03-06 | $78.69 | $80.59 | $78.11 | $79.55 | $73.34 | 509,710 |
| 2018-03-05 | $78.15 | $78.99 | $77.53 | $78.71 | $72.56 | 379,010 |
| 2018-03-02 | $78.80 | $79.90 | $78.38 | $78.48 | $72.35 | 346,090 |
| 2018-03-01 | $78.30 | $79.80 | $78.00 | $79.42 | $73.22 | 420,230 |
| 2018-02-28 | $77.48 | $81.28 | $77.01 | $79.00 | $72.83 | 759,310 |
| 2018-02-27 | $78.52 | $78.52 | $77.26 | $77.26 | $71.22 | 424,000 |
| 2018-02-26 | $76.98 | $79.00 | $76.30 | $78.52 | $72.39 | 561,600 |
| 2018-02-23 | $74.45 | $75.99 | $74.45 | $75.99 | $70.05 | 310,200 |
| 2018-02-22 | $74.01 | $75.20 | $74.01 | $74.80 | $68.96 | 247,010 |
| 2018-02-21 | $73.85 | $73.85 | $73.85 | $73.85 | $68.08 | 0 |
| 2018-02-20 | $73.85 | $73.85 | $73.85 | $73.85 | $68.08 | 0 |
| 2018-02-19 | $73.85 | $73.85 | $73.85 | $73.85 | $68.08 | 0 |
| 2018-02-16 | $73.85 | $73.85 | $73.85 | $73.85 | $68.08 | 0 |
| 2018-02-15 | $73.85 | $73.85 | $73.85 | $73.85 | $68.08 | 0 |
| 2018-02-14 | $73.68 | $73.99 | $73.26 | $73.85 | $68.08 | 201,250 |
| 2018-02-13 | $74.21 | $75.09 | $73.45 | $73.51 | $67.77 | 305,160 |
| 2018-02-12 | $72.86 | $74.84 | $72.65 | $74.39 | $68.58 | 351,590 |
| 2018-02-09 | $72.50 | $72.99 | $71.10 | $71.83 | $66.22 | 516,760 |
| 2018-02-08 | $74.24 | $75.39 | $73.73 | $74.55 | $68.73 | 367,750 |
| 2018-02-07 | $74.24 | $76.00 | $72.53 | $74.24 | $68.44 | 467,800 |
| 2018-02-06 | $77.80 | $77.80 | $73.02 | $73.10 | $67.39 | 635,700 |
| 2018-02-05 | $79.83 | $79.83 | $77.75 | $79.01 | $72.84 | 220,050 |
| 2018-02-02 | $81.36 | $82.38 | $77.50 | $79.82 | $73.58 | 379,100 |
| 2018-02-01 | $82.30 | $83.08 | $81.00 | $81.36 | $75.00 | 445,250 |
| 2018-01-31 | $85.00 | $85.00 | $82.28 | $82.45 | $76.01 | 664,900 |
| 2018-01-30 | $85.36 | $85.85 | $84.28 | $85.48 | $78.80 | 295,130 |
| 2018-01-29 | $87.08 | $87.50 | $84.19 | $84.75 | $78.13 | 554,430 |
| 2018-01-26 | $87.50 | $88.49 | $86.50 | $86.74 | $79.96 | 559,600 |
| 2018-01-25 | $89.50 | $90.66 | $88.01 | $88.03 | $81.15 | 748,000 |
| 2018-01-24 | $89.00 | $90.48 | $87.55 | $89.95 | $82.92 | 680,570 |
| 2018-01-23 | $88.45 | $89.85 | $88.05 | $89.41 | $82.42 | 516,070 |
| 2018-01-22 | $89.70 | $89.70 | $86.63 | $88.38 | $81.48 | 837,020 |
| 2018-01-19 | $89.50 | $91.60 | $89.01 | $89.92 | $82.89 | 1,056,990 |
| 2018-01-18 | $86.00 | $91.92 | $86.00 | $91.00 | $83.89 | 1,876,370 |
| 2018-01-17 | $83.21 | $86.67 | $82.71 | $86.00 | $79.28 | 833,180 |
| 2018-01-16 | $82.60 | $85.70 | $82.36 | $84.01 | $77.45 | 555,600 |
| 2018-01-15 | $85.99 | $85.99 | $82.19 | $82.35 | $75.92 | 773,380 |
| 2018-01-12 | $85.79 | $86.30 | $85.52 | $85.95 | $79.24 | 374,900 |
| 2018-01-11 | $84.81 | $86.35 | $84.81 | $85.93 | $79.22 | 474,670 |
| 2018-01-10 | $88.87 | $88.87 | $84.66 | $85.48 | $78.80 | 1,346,600 |
| 2018-01-09 | $88.30 | $90.35 | $87.98 | $89.95 | $82.92 | 612,000 |
| 2018-01-08 | $89.07 | $89.31 | $87.53 | $88.58 | $81.66 | 569,420 |
| 2018-01-05 | $89.89 | $90.18 | $89.00 | $89.08 | $82.12 | 461,500 |
| 2018-01-04 | $89.50 | $90.56 | $89.18 | $89.60 | $82.60 | 544,560 |
| 2018-01-03 | $89.59 | $90.90 | $88.20 | $89.83 | $82.81 | 776,260 |
| 2018-01-02 | $89.23 | $90.68 | $89.23 | $89.65 | $82.65 | 372,700 |
| 2018-01-01 | $89.85 | $89.85 | $89.85 | $89.85 | $82.83 | 0 |
| 2017-12-29 | $90.01 | $90.50 | $89.13 | $89.85 | $82.83 | 414,250 |
| 2017-12-28 | $88.88 | $91.30 | $88.11 | $89.53 | $82.54 | 674,150 |
| 2017-12-27 | $88.88 | $90.30 | $88.80 | $88.90 | $81.95 | 575,000 |
| 2017-12-26 | $86.30 | $90.99 | $86.13 | $89.68 | $82.67 | 983,240 |
| 2017-12-25 | $85.16 | $86.39 | $84.65 | $86.28 | $79.54 | 540,340 |
| 2017-12-22 | $85.81 | $86.76 | $84.85 | $85.00 | $78.36 | 444,030 |
| 2017-12-21 | $87.00 | $87.18 | $83.01 | $86.18 | $79.45 | 652,330 |
| 2017-12-20 | $88.55 | $88.86 | $86.83 | $86.95 | $80.16 | 480,300 |
| 2017-12-19 | $88.27 | $88.98 | $88.03 | $88.54 | $81.62 | 350,500 |
| 2017-12-18 | $88.90 | $89.85 | $87.77 | $88.06 | $81.18 | 449,500 |
| 2017-12-15 | $88.09 | $89.28 | $88.07 | $88.88 | $81.94 | 449,400 |
| 2017-12-14 | $88.55 | $88.97 | $87.70 | $88.61 | $81.69 | 408,520 |
| 2017-12-13 | $87.64 | $88.68 | $87.24 | $88.54 | $81.62 | 382,800 |
| 2017-12-12 | $91.00 | $91.01 | $87.80 | $87.86 | $81.00 | 720,600 |
| 2017-12-11 | $90.60 | $91.63 | $90.35 | $91.10 | $83.98 | 481,640 |
| 2017-12-08 | $88.51 | $91.76 | $88.51 | $90.95 | $83.84 | 705,600 |
| 2017-12-07 | $88.51 | $89.30 | $88.00 | $88.58 | $81.66 | 509,800 |
| 2017-12-06 | $87.55 | $89.30 | $87.10 | $89.22 | $82.25 | 688,600 |
| 2017-12-05 | $90.98 | $92.47 | $86.66 | $87.42 | $80.59 | 1,121,500 |
| 2017-12-04 | $99.00 | $99.97 | $91.50 | $91.51 | $84.36 | 1,629,820 |
| 2017-12-01 | $99.85 | $101.19 | $99.51 | $100.68 | $92.81 | 594,770 |
| 2017-11-30 | $99.73 | $100.89 | $98.50 | $99.90 | $92.10 | 654,900 |
| 2017-11-29 | $102.09 | $102.48 | $98.22 | $99.71 | $91.92 | 930,420 |
| 2017-11-28 | $100.10 | $102.30 | $100.10 | $102.09 | $94.11 | 645,630 |
| 2017-11-27 | $104.97 | $104.97 | $99.01 | $99.97 | $92.16 | 1,043,220 |
| 2017-11-24 | $103.86 | $106.49 | $103.86 | $105.45 | $97.21 | 915,860 |
| 2017-11-23 | $104.60 | $106.36 | $103.00 | $103.60 | $95.51 | 852,940 |
| 2017-11-22 | $105.59 | $107.58 | $103.88 | $105.50 | $97.26 | 955,430 |
| 2017-11-21 | $107.01 | $108.19 | $103.70 | $106.58 | $98.25 | 1,102,220 |
| 2017-11-20 | $105.01 | $108.38 | $104.60 | $108.37 | $99.90 | 1,086,830 |
| 2017-11-17 | $111.60 | $113.00 | $103.68 | $104.23 | $96.09 | 1,779,950 |
| 2017-11-16 | $117.19 | $118.20 | $110.26 | $111.60 | $102.88 | 1,838,350 |
| 2017-11-15 | $117.98 | $120.88 | $116.08 | $118.22 | $108.98 | 2,055,730 |
| 2017-11-14 | $114.20 | $121.00 | $113.91 | $116.98 | $107.84 | 2,783,150 |
| 2017-11-13 | $112.00 | $115.15 | $112.00 | $114.93 | $105.95 | 1,657,880 |
| 2017-11-10 | $112.52 | $112.64 | $110.91 | $111.27 | $102.58 | 1,192,830 |
| 2017-11-09 | $111.97 | $113.73 | $111.52 | $112.75 | $103.94 | 1,002,540 |
| 2017-11-08 | $113.20 | $113.99 | $111.78 | $111.90 | $103.16 | 1,392,420 |
| 2017-11-07 | $114.40 | $114.40 | $111.61 | $113.60 | $104.72 | 1,381,240 |
| 2017-11-06 | $110.26 | $114.33 | $110.22 | $114.30 | $105.37 | 1,792,340 |
| 2017-11-03 | $111.17 | $111.58 | $108.78 | $109.99 | $101.40 | 1,041,920 |
| 2017-11-02 | $110.17 | $113.80 | $109.51 | $111.09 | $102.41 | 1,823,090 |
| 2017-11-01 | $107.25 | $112.00 | $107.25 | $110.66 | $102.01 | 2,080,490 |
| 2017-10-31 | $102.50 | $108.00 | $102.31 | $107.17 | $98.80 | 1,504,470 |
| 2017-10-30 | $106.01 | $106.58 | $101.00 | $102.50 | $94.49 | 996,540 |
| 2017-10-27 | $105.70 | $107.13 | $104.52 | $106.73 | $98.39 | 971,360 |
| 2017-10-26 | $105.00 | $106.50 | $104.46 | $105.83 | $97.56 | 838,060 |
| 2017-10-25 | $102.25 | $105.99 | $102.21 | $105.14 | $96.93 | 1,017,920 |
| 2017-10-24 | $104.70 | $104.71 | $102.19 | $102.60 | $94.58 | 758,200 |
| 2017-10-23 | $104.17 | $104.77 | $103.02 | $104.60 | $96.43 | 608,700 |
| 2017-10-20 | $103.00 | $103.96 | $102.38 | $103.70 | $95.60 | 687,700 |
| 2017-10-19 | $106.60 | $106.60 | $102.81 | $103.30 | $95.23 | 1,456,910 |
| 2017-10-18 | $112.48 | $112.90 | $105.98 | $106.96 | $98.60 | 1,135,520 |
| 2017-10-17 | $111.70 | $112.96 | $110.60 | $112.49 | $103.70 | 830,030 |
| 2017-10-16 | $114.48 | $114.49 | $111.01 | $111.75 | $103.02 | 1,152,970 |
| 2017-10-13 | $111.51 | $118.88 | $111.11 | $115.06 | $106.07 | 1,873,450 |
| 2017-10-12 | $111.48 | $111.99 | $110.60 | $111.99 | $103.24 | 966,950 |
| 2017-10-11 | $113.00 | $113.39 | $110.60 | $111.05 | $102.37 | 1,328,820 |
| 2017-10-10 | $111.00 | $113.75 | $110.64 | $113.54 | $104.67 | 1,237,340 |
| 2017-10-09 | $112.11 | $113.03 | $110.22 | $111.06 | $102.38 | 991,610 |
| 2017-10-06 | $110.70 | $110.70 | $110.70 | $110.70 | $102.05 | 0 |
| 2017-10-05 | $110.70 | $110.70 | $110.70 | $110.70 | $102.05 | 0 |
| 2017-10-04 | $110.70 | $110.70 | $110.70 | $110.70 | $102.05 | 0 |
| 2017-10-03 | $110.70 | $110.70 | $110.70 | $110.70 | $102.05 | 0 |
| 2017-10-02 | $110.70 | $110.70 | $110.70 | $110.70 | $102.05 | 0 |
| 2017-09-29 | $110.05 | $111.93 | $110.00 | $110.70 | $102.05 | 1,149,680 |
| 2017-09-28 | $113.28 | $114.00 | $110.00 | $110.60 | $101.96 | 1,377,910 |
| 2017-09-27 | $113.41 | $114.80 | $112.40 | $113.25 | $104.40 | 1,302,420 |
| 2017-09-26 | $123.26 | $123.33 | $113.40 | $113.81 | $104.92 | 2,798,920 |
| 2017-09-25 | $121.91 | $124.00 | $121.00 | $122.57 | $112.99 | 1,555,270 |
| 2017-09-22 | $121.40 | $124.45 | $121.27 | $121.70 | $112.19 | 1,960,570 |
| 2017-09-21 | $129.60 | $130.80 | $123.61 | $123.63 | $113.97 | 2,861,130 |
| 2017-09-20 | $125.00 | $131.97 | $125.00 | $129.29 | $119.19 | 2,793,720 |
| 2017-09-19 | $124.10 | $132.99 | $124.08 | $127.81 | $117.82 | 3,557,020 |
| 2017-09-18 | $140.00 | $144.99 | $130.80 | $130.80 | $120.58 | 5,905,690 |
| 2017-09-15 | $140.00 | $145.33 | $136.10 | $145.33 | $133.98 | 2,937,740 |
| 2017-09-14 | $132.12 | $132.12 | $132.12 | $132.12 | $121.80 | 87,800 |
| 2017-09-13 | $120.11 | $120.11 | $120.11 | $120.11 | $110.73 | 29,330 |
| 2017-09-12 | $109.19 | $109.19 | $109.19 | $109.19 | $100.66 | 15,400 |
| 2017-09-11 | $99.26 | $99.26 | $99.26 | $99.26 | $91.51 | 2,900 |
| 2017-09-08 | $75.20 | $90.24 | $75.20 | $90.24 | $83.19 | 19,600 |
Zhejiang Zhaofeng Mechanical And Electronic Company Ltd (300695) News Headlines
Recent Zhejiang Zhaofeng Mechanical And Electronic Company Ltd (300695) News
Similar Companies to Zhejiang Zhaofeng Mechanical And Electronic Company Ltd (300695) 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 | -- | -- | -- |