Ningbo Lehui International Engineering Equipment Company (603076) Exchange: SHG
Data as of July 11, 2025
$30.56 ($0.05) 0.16%
Ningbo Lehui International Engineering Equipment Company - Daily Information
Click for more stock information on Ningbo Lehui International Engineering Equipment Company.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $30.99 |
| Previous Close | $30.56 |
| High | $31.38 |
| Low | $30.40 |
| Adjusted Open | $30.99 |
| Previous Adjusted Close | $30.56 |
| Adjusted High | $31.38 |
| Adjusted Low | $30.40 |
About Ningbo Lehui International Engineering Equipment Company (603076)
Invest in Ningbo Lehui International Engineering Equipment Company (603076)
Historical Stock Data for Ningbo Lehui International Engineering Equipment Company (603076)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $30.99 | $31.38 | $30.40 | $30.56 | $30.56 | 7,008,800 |
| 2025-07-08 | $30.00 | $30.56 | $29.91 | $30.51 | $30.51 | 3,123,600 |
| 2025-07-07 | $30.00 | $30.80 | $29.77 | $30.35 | $30.35 | 4,134,740 |
| 2025-07-04 | $30.00 | $30.09 | $29.58 | $29.73 | $29.73 | 2,176,600 |
| 2025-07-03 | $30.20 | $30.45 | $29.90 | $30.03 | $30.03 | 2,432,880 |
| 2025-07-02 | $30.90 | $30.90 | $29.95 | $30.21 | $30.21 | 3,652,060 |
| 2025-06-30 | $29.98 | $31.27 | $29.95 | $31.21 | $31.21 | 4,463,130 |
| 2025-06-27 | $31.46 | $31.46 | $30.26 | $30.45 | $30.45 | 5,125,830 |
| 2025-06-26 | $30.99 | $32.28 | $30.58 | $31.74 | $31.74 | 5,365,160 |
| 2025-06-25 | $32.00 | $32.51 | $31.00 | $31.20 | $31.20 | 4,887,040 |
| 2025-06-24 | $31.64 | $32.35 | $31.29 | $31.72 | $31.72 | 5,842,120 |
| 2025-06-23 | $30.50 | $31.42 | $29.90 | $31.30 | $31.30 | 5,656,800 |
| 2025-06-20 | $29.79 | $31.09 | $29.70 | $30.48 | $30.48 | 6,751,960 |
| 2025-06-19 | $31.52 | $31.53 | $29.69 | $29.79 | $29.79 | 10,261,950 |
| 2025-06-18 | $31.82 | $33.39 | $31.82 | $31.96 | $31.96 | 6,891,940 |
| 2025-06-17 | $32.75 | $32.86 | $31.79 | $32.08 | $32.08 | 7,166,320 |
| 2025-06-13 | $32.66 | $33.49 | $31.39 | $31.66 | $31.66 | 11,672,090 |
| 2025-06-12 | $33.86 | $34.18 | $32.80 | $32.82 | $32.82 | 13,420,910 |
| 2025-06-11 | $35.88 | $36.98 | $33.50 | $34.83 | $34.83 | 13,930,250 |
| 2025-06-10 | $39.17 | $39.28 | $36.24 | $36.24 | $36.24 | 15,436,050 |
| 2025-06-09 | $37.00 | $40.87 | $36.68 | $39.74 | $39.74 | 19,591,770 |
| 2025-06-06 | $37.55 | $41.00 | $35.88 | $37.15 | $37.15 | 17,338,040 |
| 2025-06-05 | $39.00 | $39.10 | $34.90 | $37.55 | $37.55 | 19,695,800 |
| 2025-06-04 | $36.22 | $36.30 | $35.15 | $36.30 | $36.30 | 4,351,350 |
| 2025-06-03 | $31.50 | $33.00 | $30.60 | $33.00 | $33.00 | 9,502,470 |
| 2025-05-30 | $32.00 | $32.00 | $29.61 | $30.00 | $30.00 | 11,624,120 |
| 2025-05-29 | $30.70 | $32.90 | $29.92 | $32.90 | $32.90 | 10,913,130 |
| 2025-05-28 | $27.00 | $30.31 | $26.80 | $30.31 | $30.31 | 11,763,240 |
| 2025-05-27 | $27.77 | $28.15 | $26.62 | $27.55 | $27.55 | 10,992,860 |
| 2025-05-26 | $24.43 | $26.55 | $24.35 | $26.55 | $26.55 | 3,636,970 |
| 2025-05-23 | $23.81 | $24.86 | $23.79 | $24.14 | $24.14 | 2,005,500 |
| 2025-05-22 | $24.31 | $24.65 | $23.80 | $23.89 | $23.89 | 2,120,380 |
| 2025-05-21 | $25.20 | $25.25 | $24.20 | $24.37 | $24.37 | 4,503,500 |
| 2025-05-20 | $25.25 | $27.06 | $24.79 | $25.35 | $25.35 | 6,875,300 |
| 2025-05-19 | $24.51 | $25.30 | $24.25 | $25.21 | $25.21 | 2,808,100 |
| 2025-05-16 | $24.00 | $24.57 | $23.71 | $24.50 | $24.50 | 1,926,600 |
| 2025-05-15 | $23.69 | $24.05 | $23.36 | $23.98 | $23.98 | 1,244,000 |
| 2025-05-14 | $23.68 | $23.93 | $23.47 | $23.80 | $23.80 | 1,336,570 |
| 2025-05-13 | $23.70 | $24.58 | $23.64 | $23.74 | $23.74 | 1,645,240 |
| 2025-05-12 | $23.96 | $24.17 | $23.60 | $23.65 | $23.65 | 1,166,560 |
| 2025-05-09 | $23.75 | $24.00 | $23.53 | $23.90 | $23.90 | 1,162,560 |
| 2025-05-08 | $24.01 | $24.35 | $23.71 | $23.84 | $23.84 | 2,154,000 |
| 2025-05-07 | $24.32 | $24.77 | $23.98 | $24.10 | $24.10 | 2,243,260 |
| 2025-05-06 | $23.25 | $24.33 | $23.25 | $24.30 | $24.30 | 2,987,810 |
| 2025-04-30 | $22.88 | $23.47 | $22.88 | $23.25 | $23.25 | 1,444,360 |
| 2025-04-29 | $22.43 | $23.00 | $22.25 | $22.90 | $22.90 | 1,358,800 |
| 2025-04-28 | $23.19 | $23.19 | $22.25 | $22.40 | $22.40 | 1,468,100 |
| 2025-04-25 | $22.36 | $23.28 | $22.36 | $23.00 | $23.00 | 2,005,680 |
| 2025-04-24 | $22.71 | $22.76 | $22.21 | $22.33 | $22.33 | 1,023,900 |
| 2025-04-23 | $22.85 | $22.98 | $22.56 | $22.70 | $22.70 | 1,164,560 |
| 2025-04-22 | $22.77 | $22.99 | $22.61 | $22.85 | $22.85 | 1,055,780 |
| 2025-04-21 | $23.09 | $23.26 | $22.78 | $22.87 | $22.87 | 1,442,000 |
| 2025-04-18 | $23.00 | $23.34 | $22.70 | $23.24 | $23.24 | 1,981,000 |
| 2025-04-17 | $22.67 | $23.59 | $22.39 | $23.20 | $23.20 | 3,031,900 |
| 2025-04-16 | $22.41 | $22.77 | $22.17 | $22.69 | $22.69 | 2,294,300 |
| 2025-04-15 | $21.57 | $22.64 | $21.57 | $22.61 | $22.61 | 2,810,040 |
| 2025-04-14 | $21.90 | $22.19 | $21.57 | $21.68 | $21.68 | 2,588,750 |
| 2025-04-11 | $20.75 | $22.44 | $20.75 | $21.90 | $21.90 | 2,694,350 |
| 2025-04-10 | $20.90 | $22.55 | $20.66 | $22.55 | $22.55 | 2,225,200 |
| 2025-04-09 | $19.85 | $20.69 | $18.79 | $20.50 | $20.50 | 2,392,200 |
| 2025-04-08 | $19.88 | $20.53 | $19.33 | $20.09 | $20.09 | 2,296,810 |
| 2025-04-07 | $21.50 | $21.62 | $20.12 | $20.12 | $20.12 | 3,169,940 |
| 2025-04-03 | $22.00 | $23.80 | $21.71 | $22.36 | $22.36 | 2,907,840 |
| 2025-04-02 | $22.05 | $22.49 | $22.01 | $22.17 | $22.17 | 865,100 |
| 2025-04-01 | $21.80 | $22.32 | $21.79 | $22.08 | $22.08 | 1,121,300 |
| 2025-03-31 | $22.13 | $22.15 | $21.42 | $21.69 | $21.69 | 1,475,340 |
| 2025-03-28 | $22.56 | $22.79 | $22.13 | $22.19 | $22.19 | 1,474,940 |
| 2025-03-27 | $23.01 | $23.07 | $22.43 | $22.68 | $22.68 | 1,267,500 |
| 2025-03-26 | $22.69 | $23.33 | $22.55 | $23.13 | $23.13 | 1,667,200 |
| 2025-03-25 | $22.45 | $22.91 | $22.31 | $22.66 | $22.66 | 1,361,300 |
| 2025-03-24 | $23.76 | $23.79 | $22.11 | $22.44 | $22.44 | 2,175,040 |
| 2025-03-21 | $24.12 | $24.12 | $23.36 | $23.51 | $23.51 | 1,234,840 |
| 2025-03-20 | $23.99 | $24.12 | $23.68 | $23.92 | $23.92 | 1,202,100 |
| 2025-03-19 | $23.89 | $23.89 | $23.65 | $23.77 | $23.77 | 903,280 |
| 2025-03-18 | $23.93 | $23.93 | $23.62 | $23.84 | $23.84 | 1,114,940 |
| 2025-03-17 | $23.77 | $23.94 | $23.58 | $23.80 | $23.80 | 1,511,100 |
| 2025-03-14 | $23.06 | $23.65 | $22.94 | $23.60 | $23.60 | 2,156,210 |
| 2025-03-13 | $23.20 | $23.30 | $22.59 | $22.93 | $22.93 | 1,704,500 |
| 2025-03-12 | $23.50 | $23.60 | $23.15 | $23.20 | $23.20 | 1,092,660 |
| 2025-03-11 | $23.35 | $23.50 | $23.14 | $23.50 | $23.50 | 878,310 |
| 2025-03-10 | $23.31 | $23.70 | $23.16 | $23.35 | $23.35 | 1,190,800 |
| 2025-03-07 | $23.33 | $23.50 | $23.13 | $23.30 | $23.30 | 828,310 |
| 2025-03-06 | $22.98 | $23.40 | $22.98 | $23.33 | $23.33 | 1,181,290 |
| 2025-03-05 | $23.12 | $23.13 | $22.60 | $22.92 | $22.92 | 1,059,000 |
| 2025-03-04 | $22.86 | $23.13 | $22.63 | $23.07 | $23.07 | 697,300 |
| 2025-03-03 | $22.76 | $23.22 | $22.75 | $22.86 | $22.86 | 1,078,300 |
| 2025-02-28 | $23.67 | $23.69 | $22.70 | $22.75 | $22.75 | 1,863,760 |
| 2025-02-27 | $23.42 | $23.65 | $23.14 | $23.65 | $23.65 | 1,696,500 |
| 2025-02-26 | $22.91 | $23.41 | $22.91 | $23.40 | $23.40 | 1,430,900 |
| 2025-02-25 | $22.93 | $23.33 | $22.66 | $22.88 | $22.88 | 1,014,840 |
| 2025-02-24 | $22.81 | $23.05 | $22.55 | $23.00 | $23.00 | 1,358,710 |
| 2025-02-20 | $22.80 | $22.95 | $22.72 | $22.86 | $22.86 | 981,800 |
| 2025-02-19 | $22.50 | $22.89 | $22.27 | $22.80 | $22.80 | 1,491,000 |
| 2025-02-18 | $22.76 | $22.81 | $22.12 | $22.21 | $22.21 | 1,268,200 |
| 2025-02-17 | $22.95 | $22.95 | $22.58 | $22.76 | $22.76 | 1,371,060 |
| 2025-02-14 | $22.67 | $22.92 | $22.37 | $22.63 | $22.63 | 956,200 |
| 2025-02-13 | $22.88 | $23.00 | $22.52 | $22.67 | $22.67 | 1,177,440 |
| 2025-02-12 | $23.18 | $23.18 | $22.76 | $22.89 | $22.89 | 1,318,280 |
| 2025-02-11 | $23.29 | $23.29 | $22.79 | $22.97 | $22.97 | 739,640 |
| 2025-02-10 | $22.95 | $23.20 | $22.70 | $23.16 | $23.16 | 1,153,400 |
| 2025-02-07 | $22.71 | $22.98 | $22.50 | $22.84 | $22.84 | 1,225,440 |
| 2025-02-06 | $22.12 | $22.88 | $22.12 | $22.71 | $22.71 | 1,152,160 |
| 2025-02-05 | $22.38 | $22.48 | $22.02 | $22.22 | $22.22 | 841,500 |
| 2025-01-27 | $22.38 | $22.67 | $22.00 | $22.16 | $22.16 | 822,880 |
| 2025-01-24 | $22.06 | $22.45 | $21.84 | $22.26 | $22.26 | 1,172,500 |
| 2025-01-23 | $22.29 | $22.44 | $21.91 | $22.02 | $22.02 | 818,600 |
| 2025-01-22 | $22.19 | $22.22 | $21.86 | $21.94 | $21.94 | 673,560 |
| 2025-01-21 | $22.44 | $22.48 | $21.80 | $22.21 | $22.21 | 793,600 |
| 2025-01-20 | $22.10 | $22.48 | $22.01 | $22.32 | $22.32 | 779,000 |
| 2025-01-17 | $21.79 | $22.08 | $21.60 | $21.97 | $21.97 | 574,000 |
| 2025-01-16 | $22.06 | $22.35 | $21.63 | $21.84 | $21.84 | 746,800 |
| 2025-01-15 | $21.97 | $22.12 | $21.75 | $21.99 | $21.99 | 744,500 |
| 2025-01-14 | $21.17 | $21.97 | $21.08 | $21.97 | $21.97 | 945,700 |
| 2025-01-13 | $20.66 | $21.14 | $20.32 | $20.97 | $20.97 | 784,960 |
| 2025-01-09 | $21.67 | $22.35 | $21.67 | $21.97 | $21.97 | 816,940 |
| 2025-01-08 | $21.73 | $22.40 | $21.38 | $22.09 | $22.09 | 1,131,700 |
| 2025-01-07 | $21.65 | $22.15 | $21.53 | $21.85 | $21.85 | 968,200 |
| 2025-01-06 | $21.62 | $22.18 | $21.01 | $21.61 | $21.61 | 1,556,000 |
| 2025-01-03 | $23.28 | $23.39 | $21.72 | $21.77 | $21.77 | 2,387,600 |
| 2025-01-02 | $22.95 | $24.10 | $22.71 | $23.33 | $23.33 | 2,464,000 |
| 2024-12-31 | $22.90 | $23.49 | $22.81 | $23.04 | $23.04 | 1,802,580 |
| 2024-12-30 | $23.00 | $23.15 | $22.53 | $22.90 | $22.90 | 1,224,940 |
| 2024-12-27 | $22.91 | $23.43 | $22.82 | $23.11 | $23.11 | 1,125,860 |
| 2024-12-26 | $22.46 | $23.07 | $22.44 | $22.91 | $22.91 | 787,300 |
| 2024-12-25 | $22.90 | $23.24 | $22.17 | $22.65 | $22.65 | 1,631,060 |
| 2024-12-24 | $23.00 | $23.65 | $22.66 | $23.25 | $23.25 | 1,633,640 |
| 2024-12-23 | $24.88 | $24.88 | $22.82 | $23.00 | $23.00 | 2,486,600 |
| 2024-12-20 | $24.07 | $25.02 | $23.97 | $24.63 | $24.63 | 1,935,300 |
| 2024-12-19 | $24.08 | $24.35 | $23.63 | $24.07 | $24.07 | 1,751,480 |
| 2024-12-18 | $24.87 | $24.96 | $24.10 | $24.25 | $24.25 | 2,438,230 |
| 2024-12-17 | $25.50 | $26.09 | $24.74 | $24.80 | $24.80 | 3,123,900 |
| 2024-12-16 | $26.82 | $26.99 | $25.26 | $25.50 | $25.50 | 4,836,180 |
| 2024-12-13 | $26.87 | $27.50 | $26.00 | $27.21 | $27.21 | 7,885,680 |
| 2024-12-12 | $27.17 | $29.48 | $26.95 | $26.95 | $26.95 | 8,859,300 |
| 2024-12-11 | $26.49 | $28.70 | $25.68 | $27.30 | $27.30 | 9,965,960 |
| 2024-12-10 | $24.90 | $26.17 | $24.60 | $26.17 | $26.17 | 6,398,420 |
| 2024-12-09 | $23.78 | $24.15 | $23.50 | $23.79 | $23.79 | 986,540 |
| 2024-12-06 | $24.01 | $24.04 | $23.50 | $23.78 | $23.78 | 1,331,100 |
| 2024-12-05 | $23.53 | $24.23 | $23.21 | $23.90 | $23.90 | 1,474,140 |
| 2024-12-04 | $23.82 | $24.05 | $23.34 | $23.54 | $23.54 | 1,207,700 |
| 2024-12-03 | $23.91 | $24.08 | $23.62 | $23.90 | $23.90 | 1,150,900 |
| 2024-12-02 | $23.84 | $24.20 | $23.30 | $23.95 | $23.95 | 1,392,700 |
| 2024-11-29 | $23.20 | $23.80 | $23.10 | $23.65 | $23.65 | 1,458,200 |
| 2024-11-28 | $23.23 | $23.55 | $23.00 | $23.26 | $23.26 | 1,122,100 |
| 2024-11-27 | $22.76 | $23.26 | $22.11 | $23.23 | $23.23 | 1,413,360 |
| 2024-11-26 | $23.14 | $23.21 | $22.68 | $22.80 | $22.80 | 1,210,430 |
| 2024-11-25 | $22.96 | $23.06 | $22.24 | $23.01 | $23.01 | 1,543,110 |
| 2024-11-22 | $23.42 | $23.45 | $22.05 | $22.05 | $22.05 | 1,577,690 |
| 2024-11-21 | $23.60 | $23.87 | $23.18 | $23.43 | $23.43 | 1,437,410 |
| 2024-11-20 | $23.60 | $23.81 | $23.40 | $23.61 | $23.61 | 1,172,590 |
| 2024-11-19 | $22.95 | $23.58 | $22.87 | $23.58 | $23.58 | 1,243,480 |
| 2024-11-18 | $23.50 | $23.80 | $22.55 | $22.74 | $22.74 | 1,572,300 |
| 2024-11-15 | $23.97 | $24.55 | $23.39 | $23.50 | $23.50 | 1,729,180 |
| 2024-11-14 | $24.37 | $24.97 | $23.93 | $23.96 | $23.96 | 1,998,800 |
| 2024-11-13 | $24.52 | $24.84 | $23.91 | $24.50 | $24.50 | 1,989,280 |
| 2024-11-12 | $24.66 | $25.20 | $24.38 | $24.56 | $24.56 | 2,732,070 |
| 2024-11-11 | $25.10 | $25.10 | $24.05 | $24.83 | $24.83 | 4,060,360 |
| 2024-11-08 | $24.77 | $26.64 | $24.50 | $25.23 | $25.23 | 7,268,860 |
| 2024-11-07 | $22.05 | $24.29 | $21.94 | $24.29 | $24.29 | 2,202,680 |
| 2024-11-06 | $22.27 | $22.50 | $21.86 | $22.08 | $22.08 | 1,653,700 |
| 2024-11-05 | $21.97 | $22.30 | $21.85 | $22.28 | $22.28 | 1,347,900 |
| 2024-11-04 | $21.55 | $22.03 | $21.29 | $21.97 | $21.97 | 1,542,800 |
| 2024-11-01 | $21.70 | $21.90 | $21.05 | $21.28 | $21.28 | 1,560,700 |
| 2024-10-31 | $21.59 | $22.10 | $21.56 | $21.76 | $21.76 | 1,685,080 |
| 2024-10-30 | $21.31 | $21.77 | $21.02 | $21.56 | $21.56 | 1,573,540 |
| 2024-10-29 | $22.78 | $22.81 | $21.14 | $21.24 | $21.24 | 2,890,920 |
| 2024-10-28 | $22.49 | $22.50 | $21.94 | $22.46 | $22.46 | 1,531,530 |
| 2024-10-25 | $21.66 | $22.22 | $21.66 | $21.94 | $21.94 | 1,426,100 |
| 2024-10-24 | $21.69 | $21.94 | $21.53 | $21.70 | $21.70 | 1,097,510 |
| 2024-10-23 | $21.97 | $22.16 | $21.75 | $21.90 | $21.90 | 1,695,800 |
| 2024-10-22 | $21.59 | $22.08 | $21.47 | $22.00 | $22.00 | 1,593,220 |
| 2024-10-21 | $21.66 | $21.71 | $21.21 | $21.57 | $21.57 | 2,166,320 |
| 2024-10-18 | $21.21 | $21.86 | $21.08 | $21.66 | $21.66 | 2,467,610 |
| 2024-10-17 | $20.69 | $21.70 | $20.43 | $21.08 | $21.08 | 2,241,130 |
| 2024-10-16 | $20.54 | $20.70 | $20.29 | $20.41 | $20.41 | 1,335,100 |
| 2024-10-15 | $21.10 | $21.37 | $20.61 | $20.63 | $20.63 | 1,606,700 |
| 2024-10-14 | $20.80 | $21.27 | $20.65 | $21.10 | $21.10 | 1,918,900 |
| 2024-10-11 | $22.05 | $22.07 | $20.62 | $20.77 | $20.77 | 2,365,100 |
| 2024-10-10 | $23.17 | $23.60 | $21.80 | $22.05 | $22.05 | 2,875,300 |
| 2024-10-09 | $25.70 | $25.70 | $23.14 | $23.14 | $23.14 | 2,540,280 |
| 2024-10-08 | $27.01 | $27.83 | $24.87 | $25.71 | $25.71 | 4,512,450 |
| 2024-09-30 | $24.00 | $25.52 | $23.51 | $25.30 | $25.30 | 3,459,630 |
| 2024-09-27 | $23.49 | $23.49 | $22.29 | $23.30 | $23.30 | 2,610,460 |
| 2024-09-26 | $19.65 | $21.80 | $19.65 | $21.80 | $21.80 | 2,332,740 |
| 2024-09-25 | $20.05 | $20.29 | $19.63 | $19.82 | $19.82 | 795,400 |
| 2024-09-24 | $18.92 | $19.68 | $18.92 | $19.63 | $19.63 | 682,800 |
| 2024-09-23 | $18.72 | $19.07 | $18.72 | $18.91 | $18.91 | 334,140 |
| 2024-09-20 | $18.95 | $19.18 | $18.76 | $18.82 | $18.82 | 356,200 |
| 2024-09-19 | $18.58 | $19.44 | $18.58 | $19.15 | $19.15 | 506,540 |
| 2024-09-18 | $19.04 | $19.19 | $18.60 | $18.62 | $18.62 | 298,200 |
| 2024-09-13 | $19.55 | $19.83 | $19.02 | $19.04 | $19.04 | 562,000 |
| 2024-09-12 | $19.79 | $20.18 | $19.61 | $19.66 | $19.66 | 443,700 |
| 2024-09-11 | $19.89 | $20.25 | $19.75 | $19.86 | $19.86 | 264,800 |
| 2024-09-10 | $19.66 | $20.09 | $19.60 | $19.99 | $19.99 | 389,200 |
| 2024-09-09 | $19.64 | $19.85 | $19.51 | $19.70 | $19.70 | 266,140 |
| 2024-09-06 | $20.21 | $20.25 | $19.66 | $19.77 | $19.77 | 420,900 |
| 2024-09-05 | $20.29 | $20.29 | $19.80 | $20.21 | $20.21 | 332,040 |
| 2024-09-04 | $20.12 | $20.23 | $19.90 | $20.00 | $20.00 | 375,100 |
| 2024-09-03 | $19.90 | $20.42 | $19.79 | $20.20 | $20.20 | 506,160 |
| 2024-09-02 | $20.17 | $20.36 | $19.86 | $19.90 | $19.90 | 568,800 |
| 2024-08-30 | $20.16 | $20.38 | $20.04 | $20.25 | $20.25 | 851,400 |
| 2024-08-29 | $20.06 | $20.29 | $19.92 | $20.16 | $20.16 | 431,200 |
| 2024-08-28 | $19.71 | $20.30 | $19.71 | $20.10 | $20.10 | 532,990 |
| 2024-08-27 | $20.00 | $20.12 | $19.66 | $19.93 | $19.93 | 878,400 |
| 2024-08-26 | $18.63 | $20.39 | $18.33 | $19.96 | $19.96 | 1,291,420 |
| 2024-08-23 | $18.31 | $18.87 | $17.91 | $18.66 | $18.66 | 625,760 |
| 2024-08-22 | $18.54 | $18.80 | $18.17 | $18.47 | $18.47 | 566,500 |
| 2024-08-21 | $18.52 | $18.79 | $18.37 | $18.68 | $18.68 | 585,400 |
| 2024-08-20 | $19.00 | $19.14 | $18.50 | $18.69 | $18.69 | 597,040 |
| 2024-08-19 | $18.93 | $19.14 | $18.76 | $19.04 | $19.04 | 520,700 |
| 2024-08-16 | $19.50 | $19.50 | $18.67 | $19.03 | $19.03 | 768,200 |
| 2024-08-15 | $19.32 | $19.68 | $18.93 | $19.26 | $19.26 | 812,100 |
| 2024-08-14 | $19.81 | $19.93 | $19.19 | $19.32 | $19.32 | 673,500 |
| 2024-08-13 | $19.71 | $19.90 | $19.36 | $19.90 | $19.90 | 309,200 |
| 2024-08-12 | $19.71 | $19.92 | $19.49 | $19.71 | $19.71 | 345,800 |
| 2024-08-09 | $20.20 | $20.47 | $19.75 | $19.76 | $19.76 | 491,600 |
| 2024-08-08 | $20.21 | $20.35 | $19.71 | $20.09 | $20.09 | 624,040 |
| 2024-08-07 | $20.19 | $20.73 | $19.88 | $20.35 | $20.35 | 676,600 |
| 2024-08-06 | $19.95 | $20.25 | $19.81 | $20.19 | $20.19 | 571,900 |
| 2024-08-05 | $20.11 | $20.38 | $19.51 | $19.64 | $19.64 | 608,290 |
| 2024-08-02 | $20.30 | $20.56 | $19.96 | $20.10 | $20.10 | 504,400 |
| 2024-08-01 | $20.73 | $20.73 | $20.36 | $20.50 | $20.50 | 609,400 |
| 2024-07-31 | $19.75 | $20.68 | $19.64 | $20.55 | $20.55 | 1,009,600 |
| 2024-07-30 | $19.56 | $19.91 | $19.50 | $19.75 | $19.75 | 452,550 |
| 2024-07-29 | $19.92 | $20.25 | $19.63 | $19.67 | $19.67 | 529,700 |
| 2024-07-26 | $19.40 | $20.38 | $19.23 | $19.92 | $19.92 | 807,930 |
| 2024-07-25 | $19.03 | $19.42 | $18.88 | $19.17 | $19.17 | 466,370 |
| 2024-07-24 | $19.02 | $19.51 | $18.86 | $19.20 | $19.20 | 534,540 |
| 2024-07-23 | $19.76 | $19.78 | $19.13 | $19.22 | $19.22 | 519,800 |
| 2024-07-22 | $20.69 | $20.69 | $19.61 | $19.70 | $19.70 | 599,200 |
| 2024-07-19 | $19.88 | $20.29 | $19.71 | $20.03 | $20.03 | 498,340 |
| 2024-07-18 | $19.69 | $20.05 | $19.06 | $20.05 | $20.05 | 838,400 |
| 2024-07-17 | $19.79 | $19.93 | $19.45 | $19.69 | $19.69 | 464,100 |
| 2024-07-16 | $19.97 | $20.05 | $19.59 | $19.79 | $19.79 | 562,130 |
| 2024-07-15 | $20.30 | $20.31 | $19.68 | $19.75 | $19.75 | 670,100 |
| 2024-07-12 | $20.30 | $20.75 | $20.01 | $20.23 | $20.23 | 756,400 |
| 2024-07-11 | $20.47 | $20.60 | $20.06 | $20.17 | $20.17 | 839,000 |
| 2024-07-10 | $20.01 | $20.47 | $19.94 | $20.02 | $20.02 | 563,200 |
| 2024-07-09 | $20.00 | $20.44 | $19.50 | $20.16 | $20.16 | 774,300 |
| 2024-07-08 | $20.83 | $20.83 | $19.99 | $20.05 | $20.05 | 706,300 |
| 2024-07-05 | $21.10 | $21.10 | $20.39 | $20.83 | $20.83 | 641,200 |
| 2024-07-04 | $21.81 | $21.85 | $20.91 | $20.96 | $20.96 | 577,000 |
| 2024-07-03 | $21.58 | $22.05 | $21.40 | $21.85 | $21.85 | 1,041,300 |
| 2024-07-02 | $21.78 | $21.78 | $21.16 | $21.48 | $21.48 | 413,430 |
| 2024-07-01 | $21.41 | $21.80 | $20.90 | $21.47 | $21.47 | 694,080 |
| 2024-06-28 | $21.52 | $21.84 | $21.20 | $21.29 | $21.29 | 825,900 |
| 2024-06-27 | $22.06 | $22.15 | $21.61 | $21.61 | $21.61 | 587,500 |
| 2024-06-26 | $21.68 | $22.09 | $21.39 | $21.92 | $21.92 | 931,670 |
| 2024-06-25 | $21.51 | $22.12 | $21.31 | $21.59 | $21.59 | 830,960 |
| 2024-06-24 | $21.90 | $22.44 | $21.57 | $21.74 | $21.74 | 881,240 |
| 2024-06-21 | $23.11 | $23.30 | $22.46 | $22.48 | $22.48 | 1,229,920 |
| 2024-06-20 | $22.65 | $24.66 | $22.36 | $23.30 | $23.30 | 2,378,340 |
| 2024-06-19 | $23.20 | $23.46 | $22.51 | $22.65 | $22.65 | 794,420 |
| 2024-06-18 | $23.00 | $23.23 | $22.68 | $22.99 | $22.99 | 568,600 |
| 2024-06-17 | $23.60 | $23.66 | $22.89 | $22.93 | $22.93 | 1,105,620 |
| 2024-06-14 | $23.90 | $23.95 | $23.46 | $23.87 | $23.87 | 597,500 |
| 2024-06-13 | $24.00 | $24.05 | $23.39 | $23.66 | $23.66 | 746,700 |
| 2024-06-12 | $23.10 | $23.99 | $23.03 | $23.69 | $23.69 | 961,200 |
| 2024-06-11 | $23.00 | $23.20 | $22.65 | $23.07 | $23.07 | 782,760 |
| 2024-06-07 | $22.20 | $23.24 | $22.20 | $23.24 | $23.24 | 1,083,800 |
| 2024-06-06 | $23.39 | $23.50 | $21.80 | $22.35 | $22.35 | 1,625,210 |
| 2024-06-05 | $24.20 | $24.20 | $23.33 | $23.38 | $23.38 | 1,108,230 |
| 2024-06-04 | $24.58 | $24.58 | $23.61 | $24.13 | $24.13 | 1,067,670 |
| 2024-06-03 | $25.30 | $25.66 | $24.41 | $24.59 | $24.59 | 1,356,200 |
| 2024-05-31 | $25.65 | $25.90 | $25.27 | $25.61 | $25.61 | 884,800 |
| 2024-05-30 | $26.14 | $26.18 | $25.46 | $25.50 | $25.50 | 817,200 |
| 2024-05-29 | $26.29 | $26.31 | $25.91 | $26.00 | $26.00 | 681,500 |
| 2024-05-28 | $26.39 | $26.60 | $25.91 | $26.11 | $26.11 | 646,100 |
| 2024-05-27 | $26.50 | $26.50 | $25.48 | $26.29 | $26.29 | 922,000 |
| 2024-05-24 | $26.38 | $27.15 | $25.89 | $25.97 | $25.97 | 1,427,100 |
| 2024-05-23 | $26.58 | $26.63 | $26.12 | $26.19 | $26.19 | 919,700 |
| 2024-05-22 | $26.84 | $26.88 | $26.39 | $26.63 | $26.63 | 752,390 |
| 2024-05-21 | $27.30 | $27.39 | $26.51 | $26.55 | $26.55 | 1,534,070 |
| 2024-05-20 | $27.09 | $28.10 | $27.08 | $27.46 | $27.46 | 1,707,490 |
| 2024-05-17 | $27.17 | $27.48 | $26.80 | $27.05 | $27.05 | 1,020,200 |
| 2024-05-16 | $27.62 | $28.00 | $26.98 | $27.20 | $27.20 | 1,713,100 |
| 2024-05-15 | $27.88 | $28.18 | $27.50 | $27.69 | $27.69 | 1,812,000 |
| 2024-05-14 | $27.44 | $28.14 | $26.98 | $27.99 | $27.99 | 2,683,240 |
| 2024-05-13 | $26.24 | $28.20 | $25.93 | $27.44 | $27.44 | 3,040,550 |
| 2024-05-10 | $27.09 | $27.70 | $26.29 | $26.57 | $26.57 | 2,442,170 |
| 2024-05-09 | $27.01 | $28.25 | $26.91 | $27.05 | $27.05 | 1,965,700 |
| 2024-05-08 | $27.81 | $27.95 | $27.01 | $27.16 | $27.16 | 1,831,310 |
| 2024-05-07 | $27.91 | $28.38 | $27.75 | $27.91 | $27.91 | 1,881,570 |
| 2024-05-06 | $27.50 | $28.69 | $27.11 | $28.28 | $28.28 | 3,179,010 |
| 2024-04-30 | $26.78 | $27.70 | $26.78 | $26.90 | $26.90 | 2,358,040 |
| 2024-04-29 | $26.55 | $28.12 | $26.22 | $27.05 | $27.05 | 3,423,980 |
| 2024-04-26 | $26.71 | $27.28 | $26.49 | $26.59 | $26.59 | 3,558,200 |
| 2024-04-25 | $27.17 | $29.00 | $26.69 | $27.45 | $27.45 | 3,935,610 |
| 2024-04-24 | $31.11 | $31.27 | $27.05 | $27.40 | $27.40 | 6,456,490 |
| 2024-04-23 | $26.76 | $28.44 | $25.88 | $28.44 | $28.44 | 4,432,680 |
| 2024-04-22 | $23.06 | $25.85 | $22.55 | $25.85 | $25.85 | 2,399,020 |
| 2024-04-19 | $26.20 | $26.50 | $23.30 | $23.50 | $23.50 | 3,539,500 |
| 2024-04-18 | $22.90 | $24.78 | $22.90 | $24.78 | $24.78 | 1,486,280 |
| 2024-04-17 | $21.28 | $22.53 | $21.00 | $22.53 | $22.53 | 1,400,810 |
| 2024-04-16 | $22.57 | $22.57 | $20.40 | $20.48 | $20.48 | 1,405,820 |
| 2024-04-15 | $24.40 | $24.41 | $22.02 | $22.67 | $22.67 | 1,344,460 |
| 2024-04-12 | $24.50 | $24.53 | $23.96 | $24.40 | $24.40 | 457,300 |
| 2024-04-11 | $24.13 | $24.58 | $23.73 | $24.23 | $24.23 | 488,100 |
| 2024-04-10 | $24.77 | $24.88 | $23.81 | $24.13 | $24.13 | 690,300 |
| 2024-04-09 | $24.51 | $24.95 | $24.40 | $24.77 | $24.77 | 429,800 |
| 2024-04-08 | $25.80 | $25.80 | $24.53 | $24.70 | $24.70 | 895,000 |
| 2024-04-03 | $25.60 | $25.78 | $25.13 | $25.62 | $25.62 | 685,900 |
| 2024-04-02 | $25.44 | $25.58 | $25.01 | $25.44 | $25.44 | 603,130 |
| 2024-04-01 | $24.97 | $25.47 | $24.95 | $25.44 | $25.44 | 656,700 |
| 2024-03-29 | $24.12 | $24.98 | $24.12 | $24.97 | $24.97 | 977,340 |
| 2024-03-28 | $24.05 | $24.72 | $23.80 | $24.20 | $24.20 | 887,780 |
| 2024-03-27 | $24.81 | $25.74 | $24.00 | $24.06 | $24.06 | 1,017,570 |
| 2024-03-26 | $25.00 | $25.34 | $24.40 | $24.76 | $24.76 | 1,015,660 |
| 2024-03-25 | $25.86 | $26.04 | $25.00 | $25.04 | $25.04 | 1,050,180 |
| 2024-03-22 | $26.30 | $26.30 | $25.46 | $26.04 | $26.04 | 1,640,490 |
| 2024-03-21 | $25.58 | $26.15 | $25.20 | $26.10 | $26.10 | 1,371,400 |
| 2024-03-20 | $25.33 | $25.80 | $25.18 | $25.50 | $25.50 | 1,393,530 |
| 2024-03-19 | $25.10 | $25.64 | $25.10 | $25.33 | $25.33 | 843,600 |
| 2024-03-18 | $25.39 | $25.80 | $25.01 | $25.47 | $25.47 | 1,425,480 |
| 2024-03-15 | $24.31 | $25.47 | $24.16 | $25.34 | $25.34 | 1,290,260 |
| 2024-03-14 | $25.29 | $25.30 | $24.18 | $24.44 | $24.44 | 1,310,420 |
| 2024-03-13 | $24.35 | $25.20 | $23.93 | $24.93 | $24.93 | 1,699,200 |
| 2024-03-12 | $23.25 | $24.14 | $23.25 | $24.05 | $24.05 | 1,454,800 |
| 2024-03-11 | $22.88 | $23.40 | $22.88 | $23.23 | $23.23 | 843,610 |
| 2024-03-08 | $23.06 | $23.45 | $22.70 | $23.01 | $23.01 | 646,000 |
| 2024-03-07 | $23.45 | $23.84 | $22.99 | $23.02 | $23.02 | 1,498,310 |
| 2024-03-06 | $23.01 | $23.85 | $22.78 | $23.45 | $23.45 | 873,460 |
| 2024-03-05 | $23.52 | $23.60 | $23.01 | $23.09 | $23.09 | 762,300 |
| 2024-03-04 | $23.88 | $23.97 | $23.10 | $23.52 | $23.52 | 789,500 |
| 2024-03-01 | $23.72 | $23.94 | $23.30 | $23.80 | $23.80 | 855,260 |
| 2024-02-29 | $22.46 | $23.56 | $22.26 | $23.47 | $23.47 | 1,391,480 |
| 2024-02-28 | $23.92 | $24.58 | $22.50 | $22.62 | $22.62 | 1,759,720 |
| 2024-02-27 | $23.50 | $23.94 | $23.10 | $23.85 | $23.85 | 1,159,900 |
| 2024-02-26 | $23.29 | $24.33 | $23.20 | $23.73 | $23.73 | 1,888,090 |
| 2024-02-23 | $22.94 | $23.21 | $22.23 | $23.10 | $23.10 | 1,631,400 |
| 2024-02-22 | $22.37 | $22.71 | $22.01 | $22.52 | $22.52 | 778,600 |
| 2024-02-21 | $21.40 | $22.75 | $21.01 | $22.14 | $22.14 | 1,224,380 |
| 2024-02-20 | $21.35 | $21.68 | $20.68 | $21.49 | $21.49 | 1,154,370 |
| 2024-02-19 | $22.00 | $22.00 | $20.60 | $21.35 | $21.35 | 1,874,510 |
| 2024-02-08 | $18.20 | $20.22 | $17.67 | $20.22 | $20.22 | 2,054,900 |
| 2024-02-07 | $18.74 | $19.00 | $17.61 | $18.38 | $18.38 | 2,362,340 |
| 2024-02-06 | $17.51 | $19.20 | $16.33 | $18.86 | $18.86 | 2,271,610 |
| 2024-02-05 | $19.80 | $19.80 | $17.91 | $17.91 | $17.91 | 2,519,350 |
| 2024-02-02 | $20.39 | $20.70 | $19.04 | $19.90 | $19.90 | 1,801,310 |
| 2024-02-01 | $21.08 | $21.17 | $20.01 | $20.60 | $20.60 | 1,388,830 |
| 2024-01-31 | $22.60 | $22.60 | $20.90 | $21.18 | $21.18 | 1,462,250 |
| 2024-01-30 | $23.01 | $23.33 | $22.28 | $22.49 | $22.49 | 1,079,900 |
| 2024-01-29 | $24.01 | $24.65 | $23.14 | $23.18 | $23.18 | 1,023,350 |
| 2024-01-26 | $24.42 | $24.42 | $23.71 | $23.96 | $23.96 | 913,000 |
| 2024-01-25 | $23.50 | $24.29 | $23.26 | $24.17 | $24.17 | 1,047,310 |
| 2024-01-24 | $23.40 | $23.73 | $22.56 | $23.67 | $23.67 | 1,352,800 |
| 2024-01-23 | $23.00 | $23.57 | $22.58 | $23.32 | $23.32 | 1,730,060 |
| 2024-01-22 | $24.60 | $24.92 | $22.59 | $23.00 | $23.00 | 1,838,700 |
| 2024-01-19 | $25.48 | $25.89 | $24.63 | $24.78 | $24.78 | 1,608,260 |
| 2024-01-18 | $24.67 | $25.45 | $24.09 | $25.40 | $25.40 | 2,290,270 |
| 2024-01-17 | $25.11 | $25.22 | $24.00 | $24.40 | $24.40 | 881,540 |
| 2024-01-16 | $25.17 | $25.44 | $24.71 | $25.15 | $25.15 | 1,178,800 |
| 2024-01-15 | $25.84 | $25.84 | $25.00 | $25.26 | $25.26 | 1,167,260 |
| 2024-01-12 | $26.24 | $26.28 | $25.60 | $25.63 | $25.63 | 702,100 |
| 2024-01-11 | $25.64 | $26.00 | $25.41 | $25.96 | $25.96 | 917,600 |
| 2024-01-10 | $25.89 | $26.15 | $25.39 | $25.62 | $25.62 | 1,079,800 |
| 2024-01-09 | $25.52 | $26.36 | $25.51 | $25.80 | $25.80 | 945,810 |
| 2024-01-08 | $25.94 | $26.04 | $25.39 | $25.39 | $25.39 | 962,900 |
| 2024-01-05 | $26.50 | $26.81 | $25.69 | $25.97 | $25.97 | 1,024,300 |
| 2024-01-04 | $26.98 | $26.98 | $26.35 | $26.60 | $26.60 | 864,440 |
| 2024-01-03 | $26.87 | $26.93 | $26.40 | $26.71 | $26.71 | 945,900 |
| 2024-01-02 | $26.78 | $26.93 | $26.47 | $26.75 | $26.75 | 715,000 |
| 2024-01-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2023-12-29 | $26.63 | $26.87 | $26.33 | $26.80 | $26.80 | 950,900 |
| 2023-12-28 | $25.78 | $26.76 | $25.43 | $26.63 | $26.63 | 1,265,500 |
| 2023-12-27 | $25.09 | $25.74 | $24.89 | $25.68 | $25.68 | 815,300 |
| 2023-12-26 | $25.60 | $25.61 | $25.01 | $25.10 | $25.10 | 619,600 |
| 2023-12-25 | $25.51 | $25.88 | $25.32 | $25.64 | $25.64 | 670,900 |
| 2023-12-22 | $25.68 | $26.37 | $25.61 | $25.70 | $25.70 | 1,021,900 |
| 2023-12-21 | $25.60 | $26.03 | $25.16 | $25.86 | $25.86 | 1,125,090 |
| 2023-12-20 | $25.90 | $26.18 | $25.52 | $25.60 | $25.60 | 814,700 |
| 2023-12-19 | $25.80 | $25.98 | $25.10 | $25.87 | $25.87 | 689,300 |
| 2023-12-18 | $25.99 | $26.08 | $25.48 | $25.50 | $25.50 | 964,380 |
| 2023-12-14 | $26.33 | $26.59 | $26.09 | $26.22 | $26.22 | 747,800 |
| 2023-12-13 | $26.56 | $26.56 | $25.91 | $26.18 | $26.18 | 999,830 |
| 2023-12-12 | $26.93 | $26.99 | $26.43 | $26.56 | $26.56 | 695,880 |
| 2023-12-11 | $26.58 | $26.87 | $25.99 | $26.81 | $26.81 | 1,564,790 |
| 2023-12-08 | $27.32 | $27.57 | $26.40 | $26.41 | $26.41 | 1,477,200 |
| 2023-12-07 | $27.67 | $27.82 | $27.09 | $27.15 | $27.15 | 1,408,330 |
| 2023-12-06 | $27.66 | $28.30 | $27.58 | $27.67 | $27.67 | 982,100 |
| 2023-12-05 | $28.28 | $28.28 | $27.55 | $27.55 | $27.55 | 945,360 |
| 2023-12-04 | $28.50 | $28.79 | $28.15 | $28.23 | $28.23 | 892,020 |
| 2023-12-01 | $28.88 | $28.95 | $28.22 | $28.35 | $28.35 | 1,173,380 |
| 2023-11-30 | $29.15 | $29.30 | $28.28 | $28.77 | $28.77 | 1,407,390 |
| 2023-11-29 | $29.24 | $29.45 | $29.00 | $29.10 | $29.10 | 794,700 |
| 2023-11-28 | $29.49 | $29.49 | $28.73 | $29.24 | $29.24 | 926,400 |
| 2023-11-27 | $28.92 | $29.73 | $28.92 | $29.16 | $29.16 | 1,509,050 |
| 2023-11-24 | $29.52 | $29.53 | $28.80 | $28.92 | $28.92 | 1,016,550 |
| 2023-11-23 | $29.60 | $29.64 | $29.16 | $29.49 | $29.49 | 933,400 |
| 2023-11-22 | $29.54 | $29.95 | $29.24 | $29.28 | $29.28 | 1,294,800 |
| 2023-11-21 | $30.16 | $30.34 | $29.73 | $29.78 | $29.78 | 1,250,580 |
| 2023-11-20 | $30.05 | $30.34 | $29.41 | $30.19 | $30.19 | 1,809,140 |
| 2023-11-17 | $29.25 | $29.69 | $29.05 | $29.47 | $29.47 | 1,517,680 |
| 2023-11-16 | $29.74 | $29.85 | $29.00 | $29.05 | $29.05 | 1,676,810 |
| 2023-11-15 | $28.99 | $30.13 | $28.82 | $29.79 | $29.79 | 2,842,100 |
| 2023-11-14 | $28.40 | $29.14 | $28.21 | $29.05 | $29.05 | 2,156,520 |
| 2023-11-13 | $28.09 | $28.44 | $27.96 | $28.36 | $28.36 | 1,406,520 |
| 2023-11-10 | $28.14 | $28.15 | $27.58 | $27.96 | $27.96 | 1,049,700 |
| 2023-11-09 | $28.00 | $28.35 | $27.81 | $27.95 | $27.95 | 2,049,220 |
| 2023-11-08 | $27.94 | $28.20 | $27.72 | $27.94 | $27.94 | 1,383,710 |
| 2023-11-07 | $28.29 | $28.29 | $27.62 | $27.93 | $27.93 | 1,695,180 |
| 2023-11-06 | $28.12 | $28.48 | $27.82 | $28.18 | $28.18 | 1,817,000 |
| 2023-11-03 | $26.99 | $27.97 | $26.96 | $27.93 | $27.93 | 2,538,710 |
| 2023-11-02 | $28.02 | $28.27 | $26.80 | $26.86 | $26.86 | 1,963,140 |
| 2023-11-01 | $27.89 | $28.37 | $27.73 | $27.83 | $27.83 | 2,222,780 |
| 2023-10-31 | $28.01 | $28.22 | $27.20 | $27.56 | $27.56 | 2,673,700 |
| 2023-10-30 | $29.21 | $29.29 | $27.89 | $28.17 | $28.17 | 3,964,520 |
| 2023-10-27 | $28.59 | $29.68 | $28.44 | $29.49 | $29.49 | 1,426,300 |
| 2023-10-26 | $28.45 | $28.78 | $28.22 | $28.64 | $28.64 | 1,284,120 |
| 2023-10-25 | $28.70 | $29.14 | $28.52 | $28.59 | $28.59 | 1,723,290 |
| 2023-10-24 | $28.48 | $28.88 | $27.81 | $28.67 | $28.67 | 1,732,000 |
| 2023-10-23 | $28.75 | $28.83 | $27.90 | $28.31 | $28.31 | 2,362,100 |
| 2023-10-20 | $28.40 | $29.45 | $28.35 | $28.50 | $28.50 | 2,580,080 |
| 2023-10-19 | $28.61 | $29.44 | $28.35 | $28.49 | $28.49 | 3,079,260 |
| 2023-10-18 | $29.99 | $30.47 | $27.77 | $28.18 | $28.18 | 3,927,480 |
| 2023-10-17 | $31.09 | $31.25 | $29.60 | $29.91 | $29.91 | 2,599,600 |
| 2023-10-16 | $32.23 | $32.38 | $30.95 | $31.03 | $31.03 | 1,783,800 |
| 2023-10-13 | $32.84 | $32.88 | $31.90 | $32.40 | $32.40 | 1,478,000 |
| 2023-10-12 | $33.57 | $33.58 | $32.57 | $33.00 | $33.00 | 872,650 |
| 2023-10-11 | $33.26 | $33.55 | $32.85 | $33.36 | $33.36 | 750,840 |
| 2023-10-10 | $34.32 | $34.32 | $32.97 | $33.17 | $33.17 | 1,170,380 |
| 2023-10-09 | $34.07 | $34.18 | $33.50 | $33.88 | $33.88 | 817,760 |
| 2023-09-28 | $34.50 | $34.64 | $33.92 | $34.13 | $34.13 | 715,700 |
| 2023-09-27 | $34.30 | $34.90 | $34.05 | $34.49 | $34.49 | 782,740 |
| 2023-09-26 | $34.40 | $34.78 | $34.25 | $34.41 | $34.41 | 707,200 |
| 2023-09-25 | $34.39 | $35.15 | $34.39 | $34.67 | $34.67 | 1,178,530 |
| 2023-09-22 | $34.03 | $34.72 | $33.60 | $34.68 | $34.68 | 1,406,000 |
| 2023-09-21 | $33.68 | $34.38 | $33.60 | $34.03 | $34.03 | 917,180 |
| 2023-09-20 | $34.74 | $34.74 | $34.04 | $34.16 | $34.16 | 1,018,360 |
| 2023-09-19 | $35.23 | $35.23 | $33.96 | $34.38 | $34.38 | 1,385,450 |
| 2023-09-18 | $34.01 | $35.44 | $33.74 | $35.06 | $35.06 | 1,536,970 |
| 2023-09-15 | $33.98 | $34.63 | $33.36 | $33.98 | $33.98 | 1,665,700 |
| 2023-09-14 | $34.66 | $34.68 | $33.49 | $33.70 | $33.70 | 1,760,300 |
| 2023-09-13 | $35.15 | $35.20 | $33.91 | $34.30 | $34.30 | 1,161,500 |
| 2023-09-12 | $35.59 | $35.85 | $34.83 | $35.07 | $35.07 | 1,300,300 |
| 2023-09-11 | $35.90 | $36.18 | $35.41 | $35.59 | $35.59 | 1,305,820 |
| 2023-09-08 | $35.72 | $36.18 | $35.49 | $35.91 | $35.91 | 678,690 |
| 2023-09-07 | $36.70 | $36.70 | $35.89 | $36.00 | $36.00 | 848,190 |
| 2023-09-06 | $36.55 | $36.66 | $35.99 | $36.50 | $36.50 | 728,900 |
| 2023-09-05 | $36.50 | $36.80 | $36.13 | $36.53 | $36.53 | 1,026,900 |
| 2023-09-04 | $36.32 | $36.82 | $36.03 | $36.57 | $36.57 | 1,009,220 |
| 2023-09-01 | $35.82 | $36.75 | $35.60 | $36.01 | $36.01 | 1,205,040 |
| 2023-08-31 | $36.48 | $36.87 | $35.00 | $35.70 | $35.70 | 1,994,800 |
| 2023-08-30 | $36.08 | $37.57 | $36.08 | $36.48 | $36.48 | 2,630,100 |
| 2023-08-29 | $34.30 | $35.98 | $34.19 | $35.35 | $35.35 | 1,894,340 |
| 2023-08-28 | $36.62 | $36.81 | $33.90 | $33.93 | $33.93 | 2,457,240 |
| 2023-08-25 | $35.92 | $36.50 | $34.75 | $35.02 | $35.02 | 1,630,780 |
| 2023-08-24 | $36.35 | $36.87 | $35.69 | $36.48 | $36.48 | 1,057,770 |
| 2023-08-23 | $36.51 | $36.68 | $35.81 | $36.24 | $36.24 | 735,700 |
| 2023-08-22 | $37.09 | $37.50 | $35.77 | $36.65 | $36.65 | 1,604,500 |
| 2023-08-21 | $37.39 | $37.77 | $36.80 | $36.88 | $36.88 | 1,021,200 |
| 2023-08-18 | $38.01 | $38.68 | $37.26 | $37.47 | $37.47 | 1,431,880 |
| 2023-08-17 | $36.87 | $38.96 | $36.28 | $38.29 | $38.29 | 2,334,390 |
| 2023-08-16 | $37.15 | $37.85 | $36.50 | $36.53 | $36.53 | 1,580,090 |
| 2023-08-15 | $37.34 | $38.27 | $37.10 | $37.49 | $37.49 | 1,394,670 |
| 2023-08-14 | $37.00 | $38.19 | $37.00 | $37.46 | $37.46 | 1,774,010 |
| 2023-08-11 | $40.54 | $40.54 | $37.66 | $37.80 | $37.80 | 3,150,180 |
| 2023-08-10 | $40.20 | $40.84 | $39.50 | $40.24 | $40.24 | 1,987,920 |
| 2023-08-09 | $42.02 | $42.42 | $38.34 | $40.85 | $40.85 | 6,130,120 |
| 2023-08-08 | $43.99 | $44.00 | $41.90 | $42.40 | $42.40 | 2,045,340 |
| 2023-08-07 | $44.20 | $44.53 | $43.68 | $43.94 | $43.94 | 591,340 |
| 2023-08-04 | $44.16 | $45.08 | $43.50 | $44.31 | $44.31 | 1,177,920 |
| 2023-08-03 | $43.76 | $45.38 | $43.75 | $44.06 | $44.06 | 1,144,520 |
| 2023-08-02 | $44.41 | $46.58 | $43.88 | $43.92 | $43.92 | 1,456,800 |
| 2023-08-01 | $44.89 | $44.90 | $43.58 | $44.70 | $44.70 | 1,671,360 |
| 2023-07-31 | $44.00 | $45.45 | $43.36 | $44.98 | $44.98 | 1,968,100 |
| 2023-07-28 | $44.20 | $44.55 | $43.31 | $43.78 | $43.78 | 1,215,900 |
| 2023-07-27 | $44.56 | $45.07 | $44.00 | $44.21 | $44.21 | 1,040,940 |
| 2023-07-26 | $44.36 | $44.79 | $43.75 | $44.63 | $44.63 | 957,500 |
| 2023-07-25 | $45.00 | $46.29 | $43.57 | $44.63 | $44.63 | 1,870,960 |
| 2023-07-24 | $45.19 | $45.80 | $44.04 | $44.51 | $44.51 | 1,492,150 |
| 2023-07-21 | $45.08 | $46.11 | $44.00 | $45.50 | $45.50 | 1,717,150 |
| 2023-07-20 | $46.25 | $46.86 | $44.70 | $44.76 | $44.76 | 1,501,400 |
| 2023-07-19 | $45.69 | $47.32 | $45.69 | $46.32 | $46.32 | 1,406,950 |
| 2023-07-18 | $45.79 | $46.40 | $45.19 | $46.07 | $46.07 | 1,009,300 |
| 2023-07-17 | $44.85 | $46.37 | $44.29 | $45.69 | $45.69 | 1,393,440 |
| 2023-07-14 | $46.00 | $46.00 | $44.68 | $44.69 | $44.69 | 799,300 |
| 2023-07-13 | $45.11 | $45.75 | $44.76 | $45.33 | $45.33 | 756,900 |
| 2023-07-12 | $45.80 | $45.98 | $45.01 | $45.10 | $45.10 | 857,700 |
| 2023-07-11 | $45.88 | $46.10 | $44.90 | $45.84 | $45.84 | 792,880 |
| 2023-07-10 | $45.50 | $46.20 | $45.00 | $45.64 | $45.64 | 778,050 |
| 2023-07-07 | $45.80 | $46.50 | $44.60 | $45.50 | $45.50 | 1,488,040 |
| 2023-07-06 | $47.42 | $47.42 | $45.90 | $46.05 | $46.05 | 1,139,420 |
| 2023-07-05 | $48.20 | $48.60 | $46.77 | $47.18 | $47.18 | 1,198,000 |
| 2023-07-04 | $47.60 | $48.23 | $47.19 | $47.81 | $47.81 | 1,650,480 |
| 2023-07-03 | $48.29 | $48.94 | $47.63 | $47.91 | $47.91 | 1,432,600 |
| 2023-06-30 | $47.93 | $48.47 | $47.11 | $47.81 | $47.81 | 1,339,030 |
| 2023-06-29 | $47.61 | $49.29 | $47.61 | $48.17 | $48.17 | 1,828,660 |
| 2023-06-28 | $47.99 | $48.30 | $46.96 | $47.75 | $47.75 | 1,914,010 |
| 2023-06-27 | $47.51 | $48.60 | $47.06 | $47.52 | $47.52 | 1,639,300 |
| 2023-06-26 | $48.12 | $48.99 | $46.78 | $47.48 | $47.48 | 2,671,980 |
| 2023-06-21 | $49.27 | $49.71 | $48.22 | $49.00 | $49.00 | 2,475,850 |
| 2023-06-20 | $48.90 | $50.30 | $48.00 | $49.35 | $49.35 | 5,661,650 |
| 2023-06-19 | $44.49 | $48.68 | $44.49 | $48.22 | $48.22 | 7,725,050 |
| 2023-06-16 | $43.90 | $44.80 | $43.20 | $44.25 | $44.25 | 1,850,430 |
| 2023-06-15 | $43.43 | $43.86 | $42.91 | $43.65 | $43.65 | 1,435,340 |
| 2023-06-14 | $43.17 | $43.89 | $42.61 | $43.37 | $43.37 | 1,451,380 |
| 2023-06-13 | $43.35 | $43.76 | $42.80 | $43.15 | $43.15 | 1,285,680 |
| 2023-06-12 | $41.26 | $44.00 | $41.26 | $43.44 | $43.44 | 2,501,850 |
| 2023-06-09 | $40.95 | $41.65 | $40.82 | $41.26 | $41.26 | 813,160 |
| 2023-06-08 | $41.20 | $42.50 | $40.67 | $41.20 | $41.20 | 1,574,770 |
| 2023-06-07 | $41.27 | $42.12 | $41.15 | $41.50 | $41.50 | 1,110,620 |
| 2023-06-06 | $43.85 | $44.33 | $41.21 | $41.42 | $41.42 | 2,055,430 |
| 2023-06-05 | $44.10 | $44.70 | $42.91 | $43.51 | $43.51 | 1,456,990 |
| 2023-06-02 | $44.55 | $44.75 | $43.53 | $44.00 | $44.00 | 1,645,680 |
| 2023-06-01 | $42.07 | $45.54 | $41.18 | $44.55 | $44.55 | 3,284,340 |
| 2023-05-31 | $41.47 | $43.18 | $41.09 | $42.15 | $42.07 | 1,341,200 |
| 2023-05-30 | $41.53 | $41.69 | $40.73 | $41.50 | $41.43 | 1,079,350 |
| 2023-05-29 | $42.63 | $43.23 | $41.35 | $41.53 | $41.46 | 1,736,970 |
| 2023-05-26 | $43.60 | $43.69 | $42.57 | $42.98 | $42.90 | 1,560,250 |
| 2023-05-25 | $41.90 | $43.55 | $41.70 | $43.39 | $43.31 | 1,960,750 |
| 2023-05-24 | $42.84 | $43.09 | $42.10 | $42.11 | $42.03 | 915,400 |
| 2023-05-23 | $43.51 | $43.94 | $42.74 | $42.80 | $42.72 | 1,672,440 |
| 2023-05-22 | $42.02 | $44.88 | $42.02 | $43.74 | $43.66 | 2,841,460 |
| 2023-05-19 | $40.75 | $43.43 | $40.30 | $42.22 | $42.14 | 2,579,360 |
| 2023-05-18 | $40.72 | $41.16 | $40.42 | $40.75 | $40.68 | 665,200 |
| 2023-05-17 | $41.99 | $41.99 | $40.40 | $40.94 | $40.87 | 1,185,640 |
| 2023-05-16 | $40.70 | $42.49 | $40.70 | $41.75 | $41.68 | 1,641,260 |
| 2023-05-15 | $40.20 | $40.95 | $39.71 | $40.80 | $40.73 | 800,580 |
| 2023-05-12 | $39.92 | $40.65 | $39.66 | $40.15 | $40.08 | 758,110 |
| 2023-05-11 | $41.83 | $41.83 | $39.88 | $40.06 | $39.99 | 970,040 |
| 2023-05-10 | $41.74 | $42.28 | $41.00 | $41.48 | $41.41 | 1,130,700 |
| 2023-05-09 | $42.31 | $42.42 | $41.08 | $41.91 | $41.83 | 1,502,300 |
| 2023-05-08 | $41.35 | $42.37 | $40.30 | $42.14 | $42.06 | 1,371,640 |
| 2023-05-05 | $41.50 | $42.50 | $41.00 | $41.60 | $41.60 | 1,665,970 |
| 2023-05-04 | $40.97 | $42.88 | $40.97 | $41.77 | $41.77 | 2,547,580 |
| 2023-05-03 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 0 |
| 2023-05-02 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 0 |
| 2023-04-28 | $39.42 | $41.01 | $38.81 | $40.82 | $40.82 | 2,479,960 |
| 2023-04-27 | $40.23 | $40.89 | $39.80 | $40.02 | $40.02 | 1,455,160 |
| 2023-04-26 | $39.90 | $41.50 | $39.20 | $40.57 | $40.57 | 3,075,620 |
| 2023-04-25 | $41.40 | $42.36 | $39.91 | $40.75 | $40.75 | 1,603,880 |
| 2023-04-24 | $42.75 | $43.39 | $40.91 | $41.85 | $41.85 | 2,013,560 |
| 2023-04-21 | $44.15 | $44.46 | $42.61 | $42.72 | $42.72 | 2,055,840 |
| 2023-04-20 | $45.74 | $45.80 | $43.65 | $44.18 | $44.18 | 2,098,050 |
| 2023-04-19 | $46.51 | $46.51 | $45.00 | $45.45 | $45.45 | 1,654,700 |
| 2023-04-18 | $46.65 | $47.34 | $45.14 | $46.69 | $46.69 | 1,895,650 |
| 2023-04-17 | $44.91 | $47.39 | $44.72 | $46.46 | $46.46 | 2,489,490 |
| 2023-04-14 | $45.20 | $46.31 | $44.62 | $45.21 | $45.21 | 2,114,080 |
| 2023-04-13 | $45.23 | $45.69 | $44.48 | $45.19 | $45.19 | 2,270,840 |
| 2023-04-12 | $47.94 | $47.99 | $45.10 | $45.23 | $45.23 | 2,694,460 |
| 2023-04-11 | $46.60 | $48.10 | $46.31 | $47.41 | $47.41 | 2,170,740 |
| 2023-04-10 | $46.59 | $47.69 | $45.96 | $46.90 | $46.90 | 1,694,000 |
| 2023-04-07 | $46.99 | $48.02 | $46.50 | $46.83 | $46.83 | 2,222,400 |
| 2023-04-06 | $46.85 | $47.20 | $45.48 | $46.70 | $46.70 | 2,452,420 |
| 2023-04-05 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2023-04-04 | $45.06 | $47.27 | $44.81 | $46.95 | $46.95 | 4,260,860 |
| 2023-04-03 | $44.50 | $45.15 | $43.10 | $44.84 | $44.84 | 3,141,520 |
| 2023-03-31 | $45.39 | $45.39 | $43.86 | $44.65 | $44.65 | 4,640,980 |
| 2023-03-30 | $44.77 | $45.60 | $44.30 | $45.19 | $45.19 | 5,105,200 |
| 2023-03-29 | $44.16 | $44.97 | $42.00 | $44.94 | $44.94 | 9,062,400 |
| 2023-03-28 | $39.70 | $41.36 | $39.55 | $40.88 | $40.88 | 2,325,080 |
| 2023-03-27 | $39.07 | $40.19 | $38.50 | $40.02 | $40.02 | 2,049,070 |
| 2023-03-24 | $39.21 | $39.66 | $38.84 | $39.38 | $39.38 | 1,412,300 |
| 2023-03-23 | $38.99 | $39.68 | $38.50 | $39.11 | $39.11 | 1,598,990 |
| 2023-03-22 | $39.21 | $40.08 | $38.66 | $38.91 | $38.91 | 1,519,000 |
| 2023-03-21 | $38.01 | $39.57 | $37.81 | $39.28 | $39.28 | 1,727,980 |
| 2023-03-20 | $38.23 | $38.74 | $36.66 | $38.05 | $38.05 | 2,308,890 |
| 2023-03-17 | $39.59 | $39.79 | $38.00 | $38.09 | $38.09 | 1,928,100 |
| 2023-03-16 | $39.36 | $39.88 | $38.92 | $39.06 | $39.06 | 969,700 |
| 2023-03-15 | $39.02 | $40.32 | $39.02 | $39.50 | $39.50 | 1,264,660 |
| 2023-03-14 | $40.20 | $40.50 | $39.00 | $39.27 | $39.27 | 2,277,310 |
| 2023-03-13 | $40.09 | $40.58 | $39.37 | $40.30 | $40.30 | 1,536,900 |
| 2023-03-10 | $41.32 | $41.79 | $39.56 | $39.78 | $39.78 | 2,918,110 |
| 2023-03-09 | $42.59 | $42.81 | $41.49 | $41.65 | $41.65 | 1,028,230 |
| 2023-03-08 | $42.50 | $43.03 | $42.00 | $42.32 | $42.32 | 1,102,520 |
| 2023-03-07 | $43.60 | $43.97 | $42.18 | $42.27 | $42.27 | 2,003,800 |
| 2023-03-06 | $43.77 | $44.50 | $43.41 | $44.00 | $44.00 | 1,523,710 |
| 2023-03-03 | $43.60 | $44.84 | $43.30 | $44.01 | $44.01 | 1,964,260 |
| 2023-03-02 | $44.55 | $44.56 | $43.09 | $43.70 | $43.70 | 2,081,340 |
| 2023-03-01 | $44.13 | $44.96 | $43.50 | $44.81 | $44.81 | 2,761,340 |
| 2023-02-28 | $43.55 | $46.38 | $43.32 | $44.30 | $44.30 | 4,144,150 |
| 2023-02-27 | $42.80 | $43.83 | $42.30 | $43.83 | $43.83 | 3,555,990 |
| 2023-02-24 | $42.15 | $43.27 | $41.30 | $42.90 | $42.90 | 2,597,510 |
| 2023-02-23 | $42.00 | $43.16 | $41.61 | $42.52 | $42.52 | 2,699,760 |
| 2023-02-22 | $41.02 | $43.29 | $41.02 | $41.95 | $41.95 | 2,215,170 |
| 2023-02-21 | $41.20 | $41.60 | $40.80 | $41.36 | $41.36 | 1,964,700 |
| 2023-02-20 | $41.84 | $42.00 | $40.95 | $41.39 | $41.39 | 2,854,550 |
| 2023-02-17 | $41.49 | $44.00 | $41.49 | $42.00 | $42.00 | 4,229,100 |
| 2023-02-16 | $41.86 | $43.02 | $41.15 | $41.45 | $41.45 | 3,316,600 |
| 2023-02-15 | $42.88 | $43.33 | $41.80 | $42.22 | $42.22 | 3,401,200 |
| 2023-02-14 | $41.55 | $43.34 | $41.10 | $42.90 | $42.90 | 7,977,560 |
| 2023-02-13 | $37.55 | $41.31 | $37.20 | $41.31 | $41.31 | 4,790,080 |
| 2023-02-10 | $38.19 | $38.20 | $37.10 | $37.55 | $37.55 | 1,628,370 |
| 2023-02-09 | $36.66 | $38.63 | $36.60 | $38.26 | $38.26 | 2,713,040 |
| 2023-02-08 | $36.95 | $37.16 | $36.56 | $36.75 | $36.75 | 1,200,690 |
| 2023-02-07 | $37.49 | $37.76 | $36.68 | $36.94 | $36.94 | 1,572,760 |
| 2023-02-06 | $37.95 | $38.45 | $36.97 | $37.23 | $37.23 | 2,110,210 |
| 2023-02-03 | $39.09 | $39.25 | $37.73 | $38.35 | $38.35 | 1,677,530 |
| 2023-02-02 | $39.52 | $39.76 | $38.85 | $39.05 | $39.05 | 1,807,630 |
| 2023-02-01 | $39.00 | $39.53 | $38.39 | $39.53 | $39.53 | 2,197,500 |
| 2023-01-31 | $39.10 | $40.10 | $38.61 | $38.89 | $38.89 | 2,060,780 |
| 2023-01-30 | $39.37 | $40.48 | $38.73 | $39.19 | $39.19 | 3,034,860 |
| 2023-01-20 | $38.70 | $38.98 | $38.41 | $38.73 | $38.73 | 948,800 |
| 2023-01-19 | $38.84 | $39.06 | $37.77 | $38.74 | $38.74 | 1,315,040 |
| 2023-01-18 | $39.14 | $39.68 | $38.40 | $38.67 | $38.67 | 1,236,180 |
| 2023-01-17 | $39.30 | $39.87 | $38.78 | $39.14 | $39.14 | 1,236,740 |
| 2023-01-16 | $39.14 | $39.47 | $38.35 | $39.05 | $39.05 | 2,101,630 |
| 2023-01-13 | $38.06 | $39.10 | $37.57 | $38.51 | $38.51 | 2,038,100 |
| 2023-01-12 | $38.58 | $38.63 | $37.74 | $38.00 | $38.00 | 1,450,780 |
| 2023-01-11 | $39.48 | $39.59 | $38.38 | $38.50 | $38.50 | 1,812,510 |
| 2023-01-10 | $38.93 | $39.75 | $38.30 | $39.48 | $39.48 | 1,983,940 |
| 2023-01-09 | $37.40 | $39.38 | $37.40 | $39.06 | $39.06 | 3,336,710 |
| 2023-01-06 | $37.28 | $37.85 | $36.81 | $37.35 | $37.35 | 1,810,790 |
| 2023-01-05 | $36.70 | $38.53 | $36.45 | $37.45 | $37.45 | 2,335,760 |
| 2023-01-04 | $36.97 | $37.86 | $36.28 | $36.52 | $36.52 | 2,094,740 |
| 2023-01-03 | $36.80 | $37.30 | $35.46 | $37.04 | $37.04 | 2,610,720 |
| 2023-01-02 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2022-12-30 | $37.23 | $37.70 | $36.32 | $36.80 | $36.80 | 1,877,940 |
| 2022-12-29 | $38.42 | $38.42 | $36.77 | $36.97 | $36.97 | 2,659,720 |
| 2022-12-28 | $39.44 | $39.72 | $37.98 | $38.18 | $38.18 | 1,752,920 |
| 2022-12-27 | $39.00 | $40.16 | $38.07 | $39.45 | $39.45 | 2,521,480 |
| 2022-12-26 | $38.02 | $39.66 | $37.72 | $38.79 | $38.79 | 2,280,860 |
| 2022-12-23 | $38.98 | $39.00 | $37.42 | $37.89 | $37.89 | 3,058,020 |
| 2022-12-22 | $38.93 | $40.00 | $38.32 | $39.15 | $39.15 | 2,716,360 |
| 2022-12-21 | $38.33 | $39.20 | $37.77 | $38.65 | $38.65 | 2,099,320 |
| 2022-12-20 | $38.50 | $38.97 | $37.95 | $38.11 | $38.11 | 2,285,530 |
| 2022-12-19 | $39.77 | $40.52 | $38.51 | $38.76 | $38.76 | 2,225,240 |
| 2022-12-16 | $40.54 | $40.65 | $39.12 | $39.69 | $39.69 | 2,873,420 |
| 2022-12-15 | $40.30 | $41.69 | $39.97 | $40.93 | $40.93 | 4,686,970 |
| 2022-12-14 | $38.70 | $40.77 | $38.28 | $40.26 | $40.26 | 4,454,780 |
| 2022-12-13 | $38.99 | $39.76 | $38.46 | $38.96 | $38.96 | 2,083,900 |
| 2022-12-12 | $38.68 | $39.32 | $38.11 | $39.02 | $39.02 | 3,128,640 |
| 2022-12-09 | $38.99 | $39.35 | $37.75 | $38.94 | $38.94 | 4,163,170 |
| 2022-12-08 | $39.03 | $39.41 | $38.30 | $38.50 | $38.50 | 3,210,030 |
| 2022-12-07 | $39.70 | $40.17 | $38.50 | $39.02 | $39.02 | 4,907,230 |
| 2022-12-06 | $39.27 | $41.34 | $38.86 | $39.71 | $39.71 | 5,871,140 |
| 2022-12-05 | $38.84 | $40.91 | $38.28 | $39.47 | $39.47 | 7,609,580 |
| 2022-12-01 | $36.44 | $37.72 | $35.13 | $35.83 | $35.83 | 11,304,150 |
| 2022-11-30 | $35.56 | $36.51 | $33.55 | $34.29 | $34.29 | 5,833,990 |
| 2022-11-29 | $32.74 | $35.67 | $32.57 | $35.67 | $35.67 | 4,563,750 |
| 2022-11-28 | $31.60 | $32.50 | $31.44 | $32.43 | $32.43 | 2,297,140 |
| 2022-11-25 | $33.89 | $34.20 | $32.10 | $32.22 | $32.22 | 3,008,780 |
| 2022-11-24 | $33.80 | $34.60 | $33.42 | $34.20 | $34.20 | 1,760,130 |
| 2022-11-23 | $34.06 | $34.50 | $32.90 | $33.93 | $33.93 | 2,130,020 |
| 2022-11-22 | $35.80 | $36.25 | $33.89 | $34.15 | $34.15 | 3,550,730 |
| 2022-11-21 | $35.95 | $36.29 | $33.58 | $35.66 | $35.66 | 3,480,040 |
| 2022-11-18 | $37.15 | $37.35 | $36.19 | $36.30 | $36.30 | 2,443,910 |
| 2022-11-17 | $38.13 | $38.13 | $36.40 | $37.34 | $37.34 | 2,691,600 |
| 2022-11-16 | $38.51 | $39.49 | $37.65 | $38.15 | $38.15 | 3,833,790 |
| 2022-11-15 | $35.81 | $39.66 | $35.80 | $38.39 | $38.39 | 6,495,710 |
| 2022-11-14 | $35.57 | $37.65 | $35.05 | $36.19 | $36.19 | 3,973,120 |
| 2022-11-11 | $36.30 | $36.96 | $34.90 | $35.69 | $35.69 | 3,855,660 |
| 2022-11-10 | $34.45 | $35.79 | $34.18 | $35.15 | $35.15 | 2,984,540 |
| 2022-11-09 | $35.99 | $36.28 | $34.86 | $35.10 | $35.10 | 2,573,650 |
| 2022-11-08 | $36.02 | $36.35 | $35.00 | $36.11 | $36.11 | 2,162,500 |
| 2022-11-07 | $37.48 | $37.92 | $35.56 | $36.10 | $36.10 | 5,662,250 |
| 2022-11-04 | $35.03 | $38.27 | $34.71 | $37.64 | $37.64 | 4,643,300 |
| 2022-11-03 | $34.57 | $35.59 | $34.40 | $35.03 | $35.03 | 2,709,810 |
| 2022-11-02 | $32.71 | $36.45 | $32.69 | $35.12 | $35.12 | 6,396,940 |
| 2022-11-01 | $31.30 | $33.53 | $31.01 | $33.15 | $33.15 | 4,452,790 |
| 2022-10-31 | $30.97 | $31.88 | $30.00 | $31.30 | $31.30 | 2,882,240 |
| 2022-10-28 | $34.50 | $34.98 | $30.85 | $31.22 | $31.22 | 5,080,800 |
| 2022-10-27 | $34.04 | $34.14 | $32.16 | $32.20 | $32.20 | 2,852,600 |
| 2022-10-26 | $32.92 | $33.94 | $32.63 | $33.80 | $33.80 | 2,995,640 |
| 2022-10-25 | $32.53 | $33.50 | $31.96 | $33.09 | $33.09 | 2,971,950 |
| 2022-10-24 | $32.61 | $33.41 | $32.20 | $32.34 | $32.34 | 1,942,500 |
| 2022-10-21 | $32.89 | $33.52 | $32.50 | $32.85 | $32.85 | 1,589,670 |
| 2022-10-20 | $32.90 | $34.25 | $32.17 | $33.30 | $33.30 | 3,796,350 |
| 2022-10-19 | $33.01 | $33.56 | $32.55 | $32.86 | $32.86 | 3,166,620 |
| 2022-10-18 | $35.58 | $35.98 | $33.04 | $33.50 | $33.50 | 6,734,010 |
| 2022-10-17 | $36.97 | $38.30 | $34.96 | $35.27 | $35.27 | 3,901,740 |
| 2022-10-14 | $36.68 | $37.65 | $35.81 | $37.10 | $37.10 | 2,617,060 |
| 2022-10-13 | $35.88 | $37.16 | $35.30 | $35.92 | $35.92 | 2,753,740 |
| 2022-10-12 | $35.51 | $35.89 | $33.86 | $35.80 | $35.80 | 3,215,840 |
| 2022-10-11 | $36.03 | $36.35 | $34.51 | $35.21 | $35.21 | 2,258,300 |
| 2022-10-10 | $37.09 | $38.29 | $35.68 | $36.03 | $36.03 | 2,384,470 |
| 2022-09-30 | $38.63 | $38.95 | $37.60 | $37.66 | $37.66 | 2,316,210 |
| 2022-09-29 | $38.19 | $39.57 | $36.25 | $39.03 | $39.03 | 4,074,060 |
| 2022-09-28 | $42.66 | $42.66 | $38.30 | $38.30 | $38.30 | 5,592,320 |
| 2022-09-27 | $39.20 | $42.56 | $38.20 | $42.56 | $42.56 | 3,232,390 |
| 2022-09-26 | $38.36 | $39.85 | $37.40 | $38.69 | $38.69 | 1,997,100 |
| 2022-09-23 | $40.07 | $40.70 | $37.50 | $38.18 | $38.18 | 2,765,720 |
| 2022-09-22 | $39.57 | $41.50 | $39.40 | $40.40 | $40.40 | 2,141,740 |
| 2022-09-21 | $40.14 | $40.70 | $39.20 | $39.97 | $39.97 | 2,453,240 |
| 2022-09-20 | $39.65 | $41.12 | $39.03 | $40.26 | $40.26 | 2,852,970 |
| 2022-09-19 | $39.00 | $40.29 | $38.40 | $39.40 | $39.40 | 2,267,460 |
| 2022-09-16 | $40.17 | $40.47 | $38.51 | $38.78 | $38.78 | 1,894,600 |
| 2022-09-15 | $42.07 | $42.07 | $38.50 | $39.85 | $39.85 | 3,951,160 |
| 2022-09-14 | $40.50 | $42.99 | $40.50 | $41.96 | $41.96 | 3,020,660 |
| 2022-09-13 | $40.25 | $41.73 | $39.00 | $41.49 | $41.49 | 2,719,000 |
| 2022-09-12 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2022-09-09 | $41.11 | $41.98 | $39.67 | $40.40 | $40.40 | 1,928,130 |
| 2022-09-08 | $40.10 | $41.82 | $39.77 | $41.10 | $41.10 | 3,861,830 |
| 2022-09-07 | $38.83 | $42.20 | $38.40 | $40.22 | $40.22 | 4,922,250 |
| 2022-09-06 | $38.12 | $39.49 | $37.20 | $38.79 | $38.79 | 2,633,560 |
| 2022-09-05 | $39.11 | $40.20 | $37.38 | $38.12 | $38.12 | 3,534,760 |
| 2022-09-02 | $40.29 | $40.40 | $38.45 | $39.38 | $39.38 | 3,212,000 |
| 2022-09-01 | $40.68 | $40.92 | $38.18 | $39.70 | $39.70 | 5,112,350 |
| 2022-08-31 | $45.08 | $45.50 | $40.68 | $40.68 | $40.68 | 5,540,680 |
| 2022-08-30 | $46.79 | $47.27 | $44.97 | $45.20 | $45.20 | 3,065,210 |
| 2022-08-29 | $44.94 | $47.80 | $44.92 | $46.61 | $46.61 | 2,263,030 |
| 2022-08-26 | $46.50 | $49.00 | $46.00 | $46.21 | $46.21 | 1,953,250 |
| 2022-08-25 | $48.00 | $49.50 | $46.34 | $46.98 | $46.98 | 2,972,600 |
| 2022-08-24 | $50.50 | $52.88 | $48.01 | $48.81 | $48.81 | 3,769,720 |
| 2022-08-23 | $49.50 | $51.55 | $48.99 | $50.95 | $50.95 | 2,029,700 |
| 2022-08-22 | $49.30 | $49.98 | $47.88 | $48.98 | $48.98 | 2,277,980 |
| 2022-08-19 | $52.94 | $52.94 | $48.88 | $49.30 | $49.30 | 3,518,380 |
| 2022-08-18 | $51.50 | $53.78 | $51.50 | $52.66 | $52.66 | 2,249,100 |
| 2022-08-17 | $53.19 | $54.32 | $51.68 | $51.94 | $51.94 | 2,600,760 |
| 2022-08-16 | $53.25 | $53.58 | $52.50 | $53.38 | $53.38 | 2,549,220 |
| 2022-08-15 | $50.90 | $53.71 | $50.26 | $53.50 | $53.50 | 3,087,720 |
| 2022-08-12 | $54.56 | $55.18 | $52.89 | $53.12 | $53.12 | 1,867,140 |
| 2022-08-11 | $56.51 | $56.91 | $54.32 | $54.60 | $54.60 | 1,791,560 |
| 2022-08-10 | $55.45 | $58.48 | $54.30 | $56.51 | $56.51 | 2,326,720 |
| 2022-08-09 | $55.00 | $56.48 | $53.81 | $55.37 | $55.37 | 1,877,820 |
| 2022-08-08 | $53.06 | $55.87 | $52.41 | $54.66 | $54.66 | 1,961,950 |
| 2022-08-05 | $51.00 | $54.00 | $50.01 | $53.65 | $53.65 | 3,156,930 |
| 2022-08-04 | $51.53 | $51.53 | $49.00 | $50.29 | $50.29 | 3,590,020 |
| 2022-08-03 | $53.00 | $55.09 | $50.71 | $51.09 | $51.09 | 4,262,100 |
| 2022-08-02 | $52.90 | $53.86 | $51.03 | $52.21 | $52.21 | 3,349,140 |
| 2022-08-01 | $51.38 | $54.05 | $50.00 | $53.34 | $53.34 | 3,489,640 |
| 2022-07-29 | $52.86 | $53.40 | $51.50 | $51.99 | $51.99 | 3,346,530 |
| 2022-07-28 | $52.57 | $54.83 | $51.64 | $52.85 | $52.85 | 5,556,610 |
| 2022-07-27 | $47.77 | $52.54 | $47.77 | $51.99 | $51.99 | 6,017,250 |
| 2022-07-26 | $43.43 | $47.77 | $43.43 | $47.77 | $47.77 | 5,063,920 |
| 2022-07-25 | $42.61 | $44.88 | $42.48 | $43.43 | $43.43 | 3,848,800 |
| 2022-07-22 | $43.47 | $43.99 | $41.20 | $42.61 | $42.61 | 2,661,760 |
| 2022-07-21 | $43.87 | $44.98 | $43.17 | $43.40 | $43.40 | 1,707,860 |
| 2022-07-20 | $44.05 | $45.55 | $43.53 | $44.06 | $44.06 | 2,361,250 |
| 2022-07-19 | $45.53 | $46.16 | $44.08 | $44.35 | $44.35 | 2,549,500 |
| 2022-07-18 | $46.25 | $46.90 | $45.00 | $45.66 | $45.66 | 2,500,760 |
| 2022-07-15 | $45.98 | $48.26 | $44.24 | $46.64 | $46.64 | 4,830,460 |
| 2022-07-14 | $47.36 | $48.28 | $45.39 | $45.91 | $45.91 | 4,466,410 |
| 2022-07-13 | $46.90 | $48.29 | $44.50 | $46.75 | $46.75 | 4,894,180 |
| 2022-07-12 | $46.50 | $48.95 | $45.10 | $45.99 | $45.99 | 6,550,220 |
| 2022-07-11 | $43.00 | $46.99 | $41.77 | $46.00 | $46.00 | 10,365,050 |
| 2022-07-08 | $42.72 | $42.72 | $42.42 | $42.72 | $42.72 | 2,975,090 |
| 2022-07-07 | $37.59 | $39.79 | $37.27 | $38.84 | $38.84 | 3,611,600 |
| 2022-07-06 | $38.50 | $39.49 | $37.34 | $37.59 | $37.59 | 4,823,160 |
| 2022-07-05 | $43.83 | $44.49 | $39.11 | $39.12 | $39.12 | 5,108,230 |
| 2022-07-04 | $43.91 | $45.76 | $42.94 | $43.46 | $43.46 | 3,624,420 |
| 2022-07-01 | $43.26 | $45.55 | $42.20 | $43.88 | $43.88 | 6,478,870 |
| 2022-06-30 | $39.47 | $43.81 | $39.47 | $43.35 | $43.35 | 7,497,000 |
| 2022-06-29 | $40.00 | $42.24 | $39.70 | $39.83 | $39.83 | 3,529,900 |
| 2022-06-28 | $37.61 | $41.14 | $37.10 | $40.00 | $40.00 | 2,994,400 |
| 2022-06-27 | $36.02 | $37.60 | $36.00 | $37.42 | $37.42 | 1,795,820 |
| 2022-06-24 | $36.92 | $36.92 | $34.96 | $35.80 | $35.80 | 965,000 |
| 2022-06-23 | $34.33 | $35.50 | $34.33 | $35.43 | $35.43 | 1,183,120 |
| 2022-06-22 | $34.47 | $34.98 | $34.19 | $34.63 | $34.63 | 821,010 |
| 2022-06-21 | $34.80 | $35.18 | $33.70 | $34.66 | $34.66 | 1,096,220 |
| 2022-06-20 | $34.72 | $35.29 | $34.30 | $34.53 | $34.53 | 1,152,280 |
| 2022-06-17 | $34.05 | $34.98 | $33.52 | $34.76 | $34.76 | 1,047,620 |
| 2022-06-16 | $35.01 | $35.10 | $33.89 | $34.11 | $34.11 | 936,020 |
| 2022-06-15 | $33.73 | $36.29 | $33.73 | $34.30 | $34.30 | 1,654,120 |
| 2022-06-14 | $33.26 | $35.68 | $32.62 | $34.28 | $34.28 | 2,704,720 |
| 2022-06-13 | $33.10 | $33.50 | $32.07 | $33.21 | $33.21 | 1,506,110 |
| 2022-06-10 | $32.38 | $33.19 | $32.00 | $32.72 | $32.72 | 1,149,560 |
| 2022-06-09 | $33.34 | $34.50 | $31.70 | $32.10 | $32.10 | 2,373,600 |
| 2022-06-08 | $34.35 | $35.02 | $33.20 | $33.89 | $33.89 | 1,934,110 |
| 2022-06-07 | $34.56 | $35.88 | $33.47 | $34.79 | $34.71 | 2,437,340 |
| 2022-06-06 | $33.10 | $34.23 | $32.61 | $34.07 | $33.99 | 1,699,960 |
| 2022-06-02 | $33.49 | $33.56 | $32.54 | $33.10 | $33.02 | 1,099,740 |
| 2022-06-01 | $33.35 | $34.66 | $32.88 | $33.29 | $33.21 | 1,690,380 |
| 2022-05-31 | $33.25 | $34.94 | $33.00 | $33.89 | $33.81 | 4,533,120 |
| 2022-05-30 | $32.17 | $34.61 | $31.89 | $34.46 | $34.38 | 5,481,840 |
| 2022-05-27 | $32.34 | $32.46 | $31.35 | $31.46 | $31.39 | 695,400 |
| 2022-05-26 | $32.38 | $32.60 | $31.50 | $32.04 | $31.96 | 1,345,380 |
| 2022-05-25 | $32.32 | $32.68 | $31.50 | $32.56 | $32.48 | 1,041,220 |
| 2022-05-24 | $31.88 | $33.79 | $31.70 | $32.00 | $31.92 | 3,067,540 |
| 2022-05-23 | $30.99 | $32.60 | $30.99 | $31.88 | $31.80 | 1,140,940 |
| 2022-05-20 | $30.82 | $31.66 | $30.56 | $31.11 | $31.04 | 1,509,660 |
| 2022-05-19 | $29.56 | $31.76 | $29.25 | $30.72 | $30.65 | 2,139,900 |
| 2022-05-18 | $27.88 | $30.30 | $27.26 | $29.68 | $29.61 | 2,262,710 |
| 2022-05-17 | $28.21 | $28.26 | $27.35 | $27.72 | $27.65 | 1,139,440 |
| 2022-05-16 | $28.28 | $29.20 | $27.86 | $28.00 | $27.93 | 789,200 |
| 2022-05-13 | $28.68 | $28.98 | $27.94 | $28.18 | $28.11 | 831,100 |
| 2022-05-12 | $28.01 | $29.56 | $28.00 | $28.54 | $28.47 | 1,394,920 |
| 2022-05-11 | $27.85 | $29.25 | $27.00 | $28.21 | $28.14 | 1,837,400 |
| 2022-05-10 | $26.98 | $27.75 | $26.60 | $27.43 | $27.37 | 1,084,140 |
| 2022-05-09 | $26.85 | $27.63 | $26.58 | $27.14 | $27.08 | 1,473,140 |
| 2022-05-06 | $27.00 | $27.95 | $26.60 | $27.26 | $27.20 | 1,489,360 |
| 2022-05-05 | $26.50 | $28.60 | $25.91 | $27.65 | $27.58 | 2,120,660 |
| 2022-05-04 | $26.73 | $26.73 | $26.73 | $26.73 | $26.67 | 0 |
| 2022-05-03 | $26.73 | $26.73 | $26.73 | $26.73 | $26.67 | 0 |
| 2022-04-29 | $24.21 | $26.75 | $24.21 | $26.73 | $26.67 | 2,594,580 |
| 2022-04-28 | $23.37 | $24.95 | $23.37 | $24.32 | $24.26 | 2,078,530 |
| 2022-04-27 | $21.50 | $23.95 | $21.50 | $23.83 | $23.77 | 1,559,680 |
| 2022-04-26 | $24.80 | $24.80 | $22.71 | $22.72 | $22.67 | 3,017,360 |
| 2022-04-25 | $27.50 | $27.50 | $25.23 | $25.23 | $25.17 | 2,048,620 |
| 2022-04-22 | $28.66 | $28.90 | $28.00 | $28.03 | $27.96 | 1,979,580 |
| 2022-04-21 | $31.61 | $32.39 | $28.82 | $29.25 | $29.18 | 5,812,520 |
| 2022-04-20 | $30.03 | $33.03 | $29.61 | $32.02 | $31.94 | 6,483,150 |
| 2022-04-19 | $30.56 | $30.99 | $29.86 | $30.03 | $29.96 | 809,230 |
| 2022-04-18 | $29.32 | $31.33 | $28.50 | $30.25 | $30.18 | 1,399,660 |
| 2022-04-15 | $31.35 | $31.35 | $29.21 | $29.33 | $29.26 | 2,158,550 |
| 2022-04-14 | $31.21 | $32.19 | $30.31 | $31.35 | $31.28 | 2,050,560 |
| 2022-04-13 | $32.92 | $33.09 | $31.18 | $31.21 | $31.14 | 2,672,750 |
| 2022-04-12 | $30.22 | $33.53 | $30.00 | $33.40 | $33.32 | 4,219,590 |
| 2022-04-11 | $29.79 | $30.80 | $28.00 | $30.80 | $30.73 | 2,434,920 |
| 2022-04-08 | $30.00 | $30.75 | $29.64 | $30.28 | $30.21 | 1,189,840 |
| 2022-04-07 | $30.04 | $31.06 | $29.50 | $30.24 | $30.17 | 2,164,320 |
| 2022-04-06 | $30.81 | $31.10 | $29.98 | $30.20 | $30.13 | 974,540 |
| 2022-04-05 | $30.72 | $30.72 | $30.72 | $30.72 | $30.65 | 0 |
| 2022-04-04 | $30.72 | $30.72 | $30.72 | $30.72 | $30.65 | 0 |
| 2022-04-01 | $30.72 | $31.08 | $30.15 | $30.72 | $30.65 | 811,680 |
| 2022-03-31 | $30.12 | $31.11 | $29.88 | $31.10 | $31.03 | 954,040 |
| 2022-03-30 | $29.95 | $30.97 | $29.61 | $30.28 | $30.21 | 1,635,860 |
| 2022-03-29 | $30.90 | $30.95 | $29.69 | $29.77 | $29.70 | 977,640 |
| 2022-03-28 | $30.51 | $30.90 | $29.82 | $30.66 | $30.59 | 677,120 |
| 2022-03-25 | $31.18 | $31.75 | $30.91 | $30.97 | $30.90 | 772,360 |
| 2022-03-24 | $32.33 | $32.33 | $31.00 | $31.47 | $31.40 | 727,980 |
| 2022-03-23 | $32.15 | $32.55 | $31.74 | $32.34 | $32.26 | 627,900 |
| 2022-03-22 | $32.81 | $32.82 | $31.91 | $32.15 | $32.07 | 799,620 |
| 2022-03-21 | $33.10 | $33.97 | $32.60 | $32.80 | $32.72 | 1,225,380 |
| 2022-03-18 | $33.56 | $33.79 | $32.88 | $33.42 | $33.34 | 891,940 |
| 2022-03-17 | $31.59 | $34.36 | $31.39 | $33.00 | $32.92 | 2,258,120 |
| 2022-03-16 | $31.60 | $32.00 | $29.60 | $31.28 | $31.21 | 2,005,770 |
| 2022-03-15 | $33.90 | $33.90 | $31.00 | $31.00 | $30.93 | 2,221,260 |
| 2022-03-14 | $36.29 | $36.42 | $33.96 | $34.00 | $33.92 | 2,556,720 |
| 2022-03-10 | $38.50 | $39.12 | $37.52 | $38.35 | $38.26 | 1,426,640 |
| 2022-03-09 | $37.75 | $38.80 | $36.50 | $37.81 | $37.72 | 1,268,660 |
| 2022-03-08 | $37.52 | $38.93 | $37.38 | $38.01 | $37.92 | 1,330,340 |
| 2022-03-07 | $40.00 | $40.80 | $38.20 | $38.88 | $38.79 | 2,233,990 |
| 2022-03-04 | $38.98 | $40.99 | $38.67 | $40.09 | $40.00 | 2,553,200 |
| 2022-03-03 | $39.39 | $41.37 | $38.58 | $39.20 | $39.11 | 1,998,550 |
| 2022-03-02 | $37.80 | $40.30 | $37.02 | $39.86 | $39.77 | 3,538,760 |
| 2022-03-01 | $36.29 | $38.60 | $35.93 | $37.61 | $37.52 | 2,386,520 |
| 2022-02-28 | $37.32 | $37.45 | $35.85 | $36.29 | $36.20 | 1,937,920 |
| 2022-02-25 | $37.38 | $38.17 | $36.99 | $37.55 | $37.46 | 1,603,640 |
| 2022-02-24 | $36.50 | $38.98 | $36.33 | $37.09 | $37.00 | 3,100,840 |
| 2022-02-23 | $35.44 | $37.50 | $35.20 | $36.32 | $36.23 | 900,790 |
| 2022-02-22 | $35.76 | $35.76 | $35.12 | $35.45 | $35.37 | 311,460 |
| 2022-02-21 | $36.00 | $36.00 | $35.52 | $35.76 | $35.68 | 264,220 |
| 2022-02-18 | $35.39 | $36.80 | $34.95 | $35.97 | $35.89 | 465,380 |
| 2022-02-17 | $36.02 | $36.02 | $35.05 | $35.34 | $35.26 | 344,800 |
| 2022-02-16 | $35.50 | $36.32 | $35.10 | $35.88 | $35.80 | 381,040 |
| 2022-02-15 | $35.22 | $35.63 | $35.20 | $35.49 | $35.41 | 339,000 |
| 2022-02-14 | $35.60 | $36.10 | $34.00 | $35.42 | $35.34 | 590,840 |
| 2022-02-11 | $34.95 | $36.20 | $34.81 | $35.60 | $35.52 | 722,380 |
| 2022-02-10 | $35.73 | $35.75 | $34.88 | $35.19 | $35.11 | 580,900 |
| 2022-02-09 | $36.33 | $36.33 | $35.60 | $35.88 | $35.80 | 535,870 |
| 2022-02-08 | $35.47 | $36.42 | $34.60 | $36.19 | $36.10 | 926,660 |
| 2022-02-07 | $34.02 | $35.86 | $33.86 | $35.47 | $35.39 | 677,510 |
| 2022-02-04 | $33.85 | $33.85 | $33.85 | $33.85 | $33.77 | 0 |
| 2022-02-03 | $33.85 | $33.85 | $33.85 | $33.85 | $33.77 | 0 |
| 2022-02-02 | $33.85 | $33.85 | $33.85 | $33.85 | $33.77 | 0 |
| 2022-02-01 | $33.85 | $33.85 | $33.85 | $33.85 | $33.77 | 0 |
| 2022-01-28 | $34.00 | $34.95 | $33.77 | $33.85 | $33.77 | 541,590 |
| 2022-01-27 | $34.99 | $35.95 | $33.50 | $34.41 | $34.33 | 578,360 |
| 2022-01-26 | $34.91 | $35.20 | $34.08 | $34.79 | $34.71 | 510,110 |
| 2022-01-25 | $36.14 | $36.45 | $34.81 | $34.87 | $34.79 | 757,160 |
| 2022-01-24 | $34.63 | $36.50 | $34.63 | $36.30 | $36.21 | 660,240 |
| 2022-01-21 | $36.00 | $36.25 | $35.24 | $35.48 | $35.40 | 593,820 |
| 2022-01-20 | $36.99 | $37.09 | $35.83 | $35.90 | $35.82 | 1,010,780 |
| 2022-01-19 | $36.44 | $37.22 | $35.90 | $36.91 | $36.82 | 1,201,260 |
| 2022-01-18 | $35.50 | $38.00 | $35.03 | $36.65 | $36.56 | 2,364,250 |
| 2022-01-17 | $33.23 | $35.95 | $33.20 | $35.51 | $35.43 | 2,090,560 |
| 2022-01-14 | $34.95 | $35.30 | $32.67 | $33.33 | $33.25 | 1,257,800 |
| 2022-01-13 | $35.09 | $35.20 | $34.68 | $34.98 | $34.90 | 568,640 |
| 2022-01-12 | $34.29 | $35.68 | $34.18 | $35.40 | $35.32 | 770,440 |
| 2022-01-11 | $34.04 | $35.20 | $34.04 | $34.33 | $34.25 | 434,500 |
| 2022-01-10 | $34.35 | $34.75 | $33.79 | $34.56 | $34.48 | 574,580 |
| 2022-01-07 | $35.05 | $35.33 | $34.03 | $34.09 | $34.01 | 704,760 |
| 2022-01-06 | $34.53 | $35.98 | $34.31 | $34.85 | $34.77 | 737,220 |
| 2022-01-05 | $35.80 | $35.80 | $34.40 | $34.70 | $34.62 | 778,600 |
| 2022-01-04 | $36.60 | $36.68 | $35.41 | $35.54 | $35.46 | 691,770 |
| 2022-01-03 | $36.32 | $36.32 | $36.32 | $36.32 | $36.23 | 0 |
| 2021-12-31 | $36.10 | $36.51 | $35.33 | $36.32 | $36.23 | 832,550 |
| 2021-12-30 | $34.82 | $36.26 | $34.74 | $36.10 | $36.01 | 952,130 |
| 2021-12-29 | $36.00 | $36.00 | $34.55 | $34.71 | $34.63 | 1,377,130 |
| 2021-12-28 | $36.90 | $36.90 | $35.59 | $35.75 | $35.67 | 1,165,400 |
| 2021-12-27 | $37.16 | $37.50 | $36.64 | $36.74 | $36.65 | 864,460 |
| 2021-12-24 | $36.99 | $37.58 | $36.53 | $37.19 | $37.10 | 873,620 |
| 2021-12-23 | $37.48 | $37.85 | $36.60 | $36.99 | $36.90 | 677,900 |
| 2021-12-22 | $36.04 | $38.28 | $36.04 | $37.48 | $37.39 | 2,226,370 |
| 2021-12-21 | $35.44 | $36.20 | $35.03 | $35.98 | $35.90 | 525,820 |
| 2021-12-20 | $35.39 | $36.40 | $35.36 | $35.36 | $35.28 | 816,350 |
| 2021-12-17 | $36.39 | $37.18 | $35.68 | $35.88 | $35.80 | 861,840 |
| 2021-12-16 | $36.60 | $37.19 | $36.15 | $36.61 | $36.52 | 959,040 |
| 2021-12-15 | $37.55 | $37.74 | $36.38 | $36.65 | $36.56 | 1,141,090 |
| 2021-12-14 | $37.88 | $37.95 | $37.15 | $37.55 | $37.46 | 903,230 |
| 2021-12-13 | $36.80 | $38.58 | $36.73 | $37.62 | $37.53 | 1,865,690 |
| 2021-12-07 | $36.08 | $36.69 | $34.68 | $34.96 | $34.88 | 1,228,860 |
| 2021-12-06 | $37.44 | $37.54 | $35.37 | $35.77 | $35.69 | 2,189,940 |
| 2021-12-03 | $37.44 | $37.44 | $37.44 | $37.44 | $37.35 | 1,498,590 |
| 2021-12-02 | $38.42 | $38.42 | $38.42 | $38.42 | $38.33 | 1,070,740 |
| 2021-12-01 | $39.01 | $39.63 | $38.70 | $39.25 | $39.16 | 1,419,480 |
| 2021-11-30 | $40.64 | $41.00 | $39.25 | $39.50 | $39.41 | 1,777,740 |
| 2021-11-29 | $40.01 | $41.70 | $39.00 | $40.11 | $40.02 | 2,368,620 |
| 2021-11-26 | $39.49 | $40.64 | $38.58 | $40.52 | $40.42 | 2,350,120 |
| 2021-11-25 | $39.63 | $41.29 | $38.98 | $38.98 | $38.89 | 2,668,060 |
| 2021-11-24 | $40.60 | $40.98 | $39.57 | $39.63 | $39.54 | 2,277,660 |
| 2021-11-23 | $37.98 | $40.98 | $37.02 | $40.69 | $40.59 | 4,771,480 |
| 2021-11-22 | $37.20 | $37.98 | $36.82 | $37.42 | $37.33 | 1,542,900 |
| 2021-11-19 | $36.53 | $37.50 | $36.30 | $37.30 | $37.21 | 925,600 |
| 2021-11-18 | $37.56 | $37.56 | $36.58 | $36.82 | $36.73 | 1,110,900 |
| 2021-11-17 | $37.34 | $37.80 | $36.59 | $37.57 | $37.48 | 1,497,480 |
| 2021-11-16 | $37.05 | $38.31 | $36.52 | $37.34 | $37.25 | 2,360,060 |
| 2021-11-15 | $34.72 | $37.37 | $34.72 | $37.05 | $36.96 | 3,059,630 |
| 2021-11-12 | $34.65 | $35.86 | $34.34 | $34.93 | $34.85 | 1,285,380 |
| 2021-11-11 | $35.85 | $35.85 | $34.34 | $34.55 | $34.47 | 1,838,520 |
| 2021-11-10 | $36.07 | $36.07 | $34.70 | $35.65 | $35.57 | 1,878,820 |
| 2021-11-09 | $36.96 | $37.20 | $35.67 | $35.87 | $35.79 | 1,645,040 |
| 2021-11-08 | $35.99 | $39.11 | $35.99 | $36.58 | $36.49 | 3,392,140 |
| 2021-11-05 | $36.17 | $36.17 | $36.17 | $36.17 | $36.08 | 4,756,550 |
| 2021-11-04 | $33.60 | $36.70 | $33.21 | $36.17 | $36.08 | 2,759,160 |
| 2021-11-03 | $33.47 | $34.47 | $33.33 | $33.54 | $33.46 | 953,300 |
| 2021-11-02 | $34.68 | $35.00 | $33.06 | $33.47 | $33.39 | 1,506,310 |
| 2021-11-01 | $33.80 | $35.77 | $33.20 | $34.66 | $34.58 | 2,672,840 |
| 2021-10-29 | $31.08 | $34.21 | $30.79 | $34.21 | $34.13 | 2,299,240 |
| 2021-10-28 | $32.81 | $33.50 | $30.82 | $31.10 | $31.03 | 2,040,780 |
| 2021-10-27 | $33.20 | $34.18 | $32.95 | $33.45 | $33.37 | 1,220,420 |
| 2021-10-26 | $33.88 | $35.76 | $33.61 | $33.85 | $33.77 | 1,491,470 |
| 2021-10-25 | $32.44 | $33.95 | $32.44 | $33.88 | $33.80 | 779,090 |
| 2021-10-22 | $33.75 | $35.20 | $33.33 | $33.64 | $33.56 | 1,897,480 |
| 2021-10-21 | $35.20 | $35.20 | $33.70 | $33.99 | $33.91 | 1,243,990 |
| 2021-10-20 | $35.58 | $35.87 | $35.15 | $35.20 | $35.12 | 660,770 |
| 2021-10-19 | $35.60 | $36.05 | $34.58 | $35.77 | $35.69 | 876,200 |
| 2021-10-18 | $35.54 | $35.55 | $34.20 | $34.92 | $34.84 | 1,337,300 |
| 2021-10-15 | $34.97 | $36.39 | $34.51 | $35.55 | $35.47 | 1,582,610 |
| 2021-10-14 | $32.99 | $36.00 | $32.90 | $35.12 | $35.04 | 2,178,980 |
| 2021-10-13 | $32.22 | $33.17 | $32.20 | $33.00 | $32.92 | 1,029,080 |
| 2021-10-12 | $32.79 | $33.20 | $31.90 | $32.22 | $32.14 | 1,123,210 |
| 2021-10-11 | $33.40 | $33.80 | $32.61 | $32.79 | $32.71 | 845,380 |
| 2021-09-30 | $32.14 | $34.19 | $32.06 | $33.86 | $33.78 | 2,013,010 |
| 2021-09-29 | $32.19 | $33.30 | $31.98 | $32.15 | $32.07 | 2,196,140 |
| 2021-09-28 | $34.71 | $34.95 | $32.10 | $32.45 | $32.37 | 2,855,580 |
| 2021-09-27 | $34.89 | $35.10 | $33.69 | $34.29 | $34.21 | 2,050,100 |
| 2021-09-24 | $35.49 | $35.56 | $34.10 | $34.17 | $34.09 | 1,720,380 |
| 2021-09-23 | $35.90 | $36.49 | $35.30 | $35.49 | $35.41 | 1,586,960 |
| 2021-09-22 | $37.20 | $37.48 | $35.57 | $35.90 | $35.82 | 1,705,360 |
| 2021-09-21 | $37.33 | $37.33 | $37.33 | $37.33 | $37.24 | 0 |
| 2021-09-20 | $37.33 | $37.33 | $37.33 | $37.33 | $37.24 | 0 |
| 2021-09-17 | $37.01 | $38.47 | $36.70 | $37.33 | $37.24 | 1,349,600 |
| 2021-09-16 | $37.70 | $38.23 | $37.00 | $37.18 | $37.09 | 1,737,170 |
| 2021-09-15 | $39.70 | $39.88 | $37.30 | $37.68 | $37.59 | 2,466,600 |
| 2021-09-14 | $38.55 | $40.88 | $38.30 | $39.70 | $39.61 | 2,625,510 |
| 2021-09-13 | $39.69 | $39.69 | $38.10 | $38.55 | $38.46 | 1,245,740 |
| 2021-09-09 | $39.00 | $39.68 | $37.77 | $38.95 | $38.86 | 3,057,650 |
| 2021-09-08 | $39.93 | $40.33 | $38.90 | $39.25 | $39.16 | 1,668,760 |
| 2021-09-07 | $41.71 | $42.28 | $39.83 | $39.88 | $39.79 | 2,125,190 |
| 2021-09-06 | $42.53 | $42.87 | $41.60 | $41.97 | $41.87 | 839,300 |
| 2021-09-03 | $42.00 | $44.30 | $41.30 | $42.70 | $42.60 | 1,823,290 |
| 2021-09-02 | $42.34 | $43.19 | $41.51 | $42.06 | $41.96 | 805,510 |
| 2021-09-01 | $42.58 | $45.00 | $42.00 | $42.60 | $42.50 | 2,440,030 |
| 2021-08-31 | $41.12 | $44.53 | $40.01 | $43.49 | $43.39 | 2,783,980 |
| 2021-08-30 | $41.50 | $41.58 | $40.30 | $41.12 | $41.02 | 1,697,580 |
| 2021-08-27 | $43.94 | $45.40 | $41.80 | $42.01 | $41.91 | 2,454,540 |
| 2021-08-26 | $43.20 | $45.46 | $41.00 | $43.99 | $43.89 | 4,056,330 |
| 2021-08-25 | $38.60 | $42.90 | $38.60 | $42.90 | $42.80 | 2,605,730 |
| 2021-08-24 | $39.52 | $39.87 | $38.60 | $39.00 | $38.91 | 1,332,410 |
| 2021-08-23 | $37.16 | $39.23 | $37.16 | $39.07 | $38.98 | 1,572,280 |
| 2021-08-20 | $38.19 | $38.19 | $36.30 | $37.07 | $36.98 | 1,792,040 |
| 2021-08-19 | $38.60 | $38.60 | $37.76 | $38.22 | $38.13 | 786,170 |
| 2021-08-18 | $38.73 | $39.70 | $38.12 | $38.42 | $38.33 | 1,074,920 |
| 2021-08-17 | $41.30 | $41.30 | $38.59 | $38.72 | $38.63 | 2,251,950 |
| 2021-08-16 | $42.15 | $42.15 | $40.61 | $40.70 | $40.60 | 1,688,120 |
| 2021-08-13 | $42.25 | $42.33 | $40.86 | $41.60 | $41.50 | 1,365,880 |
| 2021-08-12 | $42.65 | $43.10 | $41.72 | $41.77 | $41.67 | 1,962,580 |
| 2021-08-11 | $44.20 | $44.69 | $42.68 | $43.08 | $42.98 | 1,329,860 |
| 2021-08-10 | $43.45 | $44.94 | $43.00 | $44.39 | $44.29 | 1,714,460 |
| 2021-08-09 | $42.20 | $43.95 | $41.61 | $43.51 | $43.41 | 1,745,060 |
| 2021-08-06 | $44.23 | $44.23 | $41.60 | $42.20 | $42.10 | 2,574,760 |
| 2021-08-05 | $45.33 | $45.39 | $44.20 | $44.23 | $44.13 | 1,183,240 |
| 2021-08-04 | $44.70 | $45.80 | $44.61 | $45.70 | $45.59 | 1,087,540 |
| 2021-08-03 | $46.13 | $46.84 | $45.10 | $45.33 | $45.22 | 1,221,120 |
| 2021-08-02 | $44.51 | $46.59 | $43.62 | $46.05 | $45.94 | 1,798,330 |
| 2021-07-30 | $46.59 | $46.63 | $44.21 | $45.14 | $45.03 | 1,166,370 |
| 2021-07-29 | $45.02 | $46.68 | $45.02 | $45.79 | $45.68 | 1,434,300 |
| 2021-07-28 | $44.64 | $45.95 | $43.20 | $44.40 | $44.30 | 1,297,220 |
| 2021-07-27 | $44.76 | $47.19 | $44.76 | $45.60 | $45.49 | 2,604,210 |
| 2021-07-26 | $47.30 | $47.94 | $42.85 | $44.76 | $44.65 | 3,380,260 |
| 2021-07-23 | $48.50 | $48.98 | $46.93 | $47.58 | $47.47 | 2,548,370 |
| 2021-07-22 | $49.75 | $51.68 | $48.50 | $49.03 | $48.91 | 2,674,680 |
| 2021-07-21 | $50.01 | $50.30 | $49.22 | $49.91 | $49.79 | 1,767,240 |
| 2021-07-20 | $51.48 | $51.95 | $49.70 | $50.00 | $49.88 | 2,167,110 |
| 2021-07-19 | $49.95 | $52.38 | $49.37 | $51.48 | $51.36 | 3,494,420 |
| 2021-07-16 | $53.22 | $54.98 | $49.51 | $50.25 | $50.13 | 5,986,590 |
| 2021-07-15 | $47.25 | $51.91 | $47.25 | $51.91 | $51.79 | 3,751,040 |
| 2021-07-14 | $48.14 | $48.59 | $46.80 | $47.19 | $47.08 | 1,813,150 |
| 2021-07-13 | $48.30 | $49.29 | $47.00 | $48.50 | $48.39 | 1,481,700 |
| 2021-07-12 | $49.45 | $49.99 | $48.00 | $48.34 | $48.23 | 1,890,050 |
| 2021-07-09 | $51.31 | $51.99 | $48.70 | $49.01 | $48.89 | 2,440,110 |
| 2021-07-08 | $49.00 | $51.18 | $48.60 | $50.45 | $50.33 | 2,686,340 |
| 2021-07-07 | $48.15 | $50.10 | $47.66 | $49.24 | $49.12 | 1,818,060 |
| 2021-07-06 | $48.51 | $50.00 | $47.58 | $49.08 | $48.96 | 2,497,840 |
| 2021-07-05 | $49.72 | $50.89 | $48.25 | $48.32 | $48.21 | 2,580,220 |
| 2021-07-01 | $53.16 | $53.78 | $50.66 | $51.10 | $50.98 | 2,629,380 |
| 2021-06-30 | $54.00 | $55.18 | $51.50 | $53.15 | $53.02 | 4,406,310 |
| 2021-06-29 | $48.53 | $52.53 | $47.32 | $52.53 | $52.41 | 3,943,450 |
| 2021-06-28 | $46.41 | $48.38 | $45.91 | $47.75 | $47.64 | 1,901,100 |
| 2021-06-25 | $45.46 | $46.30 | $44.73 | $45.92 | $45.81 | 1,262,700 |
| 2021-06-24 | $47.10 | $47.11 | $44.95 | $45.29 | $45.18 | 1,719,240 |
| 2021-06-23 | $46.44 | $47.88 | $46.44 | $47.14 | $47.03 | 1,034,140 |
| 2021-06-22 | $47.95 | $47.95 | $45.80 | $46.69 | $46.58 | 1,735,360 |
| 2021-06-21 | $47.75 | $49.32 | $46.70 | $47.11 | $47.00 | 2,318,180 |
| 2021-06-18 | $48.70 | $49.54 | $47.50 | $47.77 | $47.66 | 2,446,400 |
| 2021-06-17 | $46.75 | $50.07 | $45.99 | $49.91 | $49.79 | 2,195,100 |
| 2021-06-16 | $68.50 | $68.81 | $64.68 | $65.60 | $46.64 | 1,421,600 |
| 2021-06-15 | $66.06 | $69.60 | $66.06 | $67.73 | $48.16 | 1,392,900 |
| 2021-06-14 | $66.09 | $66.09 | $66.09 | $66.09 | $46.99 | 0 |
| 2021-06-11 | $69.47 | $69.50 | $65.96 | $66.09 | $46.99 | 1,736,300 |
| 2021-06-10 | $70.30 | $70.69 | $68.22 | $68.62 | $48.79 | 1,440,800 |
| 2021-06-09 | $69.80 | $70.58 | $68.02 | $69.63 | $49.51 | 2,072,850 |
| 2021-06-08 | $65.91 | $70.90 | $65.80 | $70.25 | $49.95 | 4,171,810 |
| 2021-06-07 | $60.65 | $66.50 | $60.65 | $65.65 | $46.68 | 3,058,180 |
| 2021-06-04 | $60.94 | $61.43 | $58.72 | $60.48 | $43.00 | 1,107,790 |
| 2021-06-03 | $59.83 | $61.81 | $59.82 | $59.97 | $42.64 | 2,038,890 |
| 2021-06-02 | $59.75 | $61.51 | $59.31 | $59.74 | $42.48 | 1,424,800 |
| 2021-06-01 | $59.11 | $61.48 | $58.62 | $59.76 | $42.49 | 1,518,350 |
| 2021-05-31 | $59.29 | $59.68 | $58.08 | $59.22 | $42.11 | 803,310 |
| 2021-05-28 | $60.10 | $60.60 | $58.37 | $58.99 | $41.94 | 1,025,280 |
| 2021-05-27 | $60.12 | $60.90 | $59.09 | $60.32 | $42.89 | 1,122,930 |
| 2021-05-26 | $59.40 | $61.15 | $57.90 | $59.75 | $42.48 | 1,806,250 |
| 2021-05-25 | $59.97 | $60.01 | $58.37 | $59.40 | $42.23 | 1,591,370 |
| 2021-05-24 | $61.60 | $62.49 | $59.00 | $59.95 | $42.63 | 1,771,490 |
| 2021-05-21 | $63.36 | $64.78 | $60.00 | $61.50 | $43.73 | 2,266,410 |
| 2021-05-20 | $66.14 | $69.00 | $62.90 | $63.25 | $44.97 | 2,564,300 |
| 2021-05-19 | $67.80 | $69.80 | $65.50 | $66.95 | $47.60 | 2,070,840 |
| 2021-05-18 | $66.20 | $71.20 | $64.52 | $68.48 | $48.69 | 2,410,730 |
| 2021-05-17 | $65.33 | $68.38 | $65.33 | $66.05 | $46.96 | 1,857,530 |
| 2021-05-14 | $63.99 | $66.87 | $63.50 | $65.44 | $46.53 | 1,585,650 |
| 2021-05-13 | $64.87 | $68.49 | $62.80 | $64.18 | $45.63 | 2,433,610 |
| 2021-05-12 | $64.83 | $65.83 | $62.00 | $65.50 | $46.57 | 1,687,100 |
| 2021-05-11 | $66.55 | $68.31 | $63.52 | $65.46 | $46.54 | 1,428,000 |
| 2021-05-10 | $64.44 | $68.80 | $64.01 | $66.61 | $47.36 | 1,897,700 |
| 2021-05-07 | $67.38 | $68.59 | $63.51 | $63.69 | $45.28 | 2,344,400 |
| 2021-05-06 | $67.60 | $72.30 | $66.50 | $66.55 | $47.32 | 2,466,450 |
| 2021-05-05 | $67.00 | $67.00 | $67.00 | $67.00 | $47.64 | 0 |
| 2021-05-04 | $67.00 | $67.00 | $67.00 | $67.00 | $47.64 | 0 |
| 2021-04-30 | $65.89 | $67.92 | $64.81 | $67.00 | $47.64 | 1,618,100 |
| 2021-04-29 | $65.93 | $66.77 | $64.51 | $65.67 | $46.69 | 1,683,000 |
| 2021-04-28 | $66.36 | $68.30 | $64.58 | $66.95 | $47.60 | 1,689,800 |
| 2021-04-27 | $66.26 | $68.38 | $65.04 | $67.04 | $47.67 | 2,097,280 |
| 2021-04-26 | $65.33 | $67.50 | $62.91 | $65.37 | $46.48 | 3,493,900 |
| 2021-04-23 | $66.06 | $72.50 | $63.53 | $64.96 | $46.19 | 5,299,880 |
| 2021-04-22 | $63.00 | $67.65 | $61.62 | $67.65 | $48.10 | 3,951,980 |
| 2021-04-21 | $60.01 | $62.45 | $59.50 | $61.50 | $43.73 | 3,229,180 |
| 2021-04-20 | $58.33 | $62.07 | $56.72 | $60.95 | $43.34 | 5,710,500 |
| 2021-04-19 | $52.01 | $56.43 | $52.00 | $56.43 | $40.12 | 1,545,000 |
| 2021-04-16 | $50.79 | $52.53 | $49.35 | $51.30 | $36.48 | 1,633,100 |
| 2021-04-15 | $50.98 | $50.99 | $48.51 | $49.35 | $35.09 | 1,287,100 |
| 2021-04-14 | $51.20 | $51.40 | $50.01 | $51.00 | $36.26 | 960,200 |
| 2021-04-13 | $52.95 | $53.63 | $50.52 | $51.00 | $36.26 | 1,508,680 |
| 2021-04-12 | $53.28 | $54.38 | $52.12 | $53.33 | $37.92 | 1,602,670 |
| 2021-04-09 | $52.00 | $54.50 | $52.00 | $53.63 | $38.13 | 2,424,900 |
| 2021-04-08 | $47.96 | $52.62 | $47.69 | $52.62 | $37.41 | 1,973,160 |
| 2021-04-07 | $48.00 | $48.25 | $47.10 | $47.84 | $34.02 | 527,000 |
| 2021-04-06 | $47.54 | $48.40 | $47.48 | $47.78 | $33.97 | 667,580 |
| 2021-04-05 | $47.78 | $47.78 | $47.78 | $47.78 | $33.97 | 0 |
| 2021-04-02 | $48.68 | $48.88 | $47.52 | $47.78 | $33.97 | 636,140 |
| 2021-04-01 | $47.60 | $48.48 | $47.34 | $48.20 | $34.27 | 545,250 |
| 2021-03-31 | $49.05 | $49.18 | $47.42 | $47.74 | $33.94 | 685,150 |
| 2021-03-30 | $49.93 | $50.47 | $48.42 | $48.68 | $34.61 | 1,004,500 |
| 2021-03-29 | $49.98 | $50.50 | $48.58 | $49.94 | $35.51 | 1,157,590 |
| 2021-03-26 | $47.18 | $49.60 | $47.01 | $49.36 | $35.10 | 1,119,300 |
| 2021-03-25 | $47.10 | $48.42 | $45.96 | $47.59 | $33.84 | 818,800 |
| 2021-03-24 | $48.49 | $49.19 | $46.73 | $46.95 | $33.38 | 942,200 |
| 2021-03-23 | $47.12 | $49.78 | $46.53 | $48.69 | $34.62 | 1,221,700 |
| 2021-03-22 | $47.00 | $47.55 | $46.70 | $47.12 | $33.50 | 457,900 |
| 2021-03-19 | $46.91 | $47.90 | $46.60 | $47.00 | $33.42 | 639,890 |
| 2021-03-18 | $47.25 | $47.96 | $46.71 | $47.22 | $33.57 | 697,700 |
| 2021-03-17 | $46.30 | $47.80 | $46.02 | $47.23 | $33.58 | 816,850 |
| 2021-03-16 | $48.18 | $48.64 | $45.83 | $46.30 | $32.92 | 959,500 |
| 2021-03-15 | $46.70 | $48.50 | $46.36 | $47.69 | $33.91 | 911,500 |
| 2021-03-12 | $47.35 | $48.09 | $46.35 | $46.89 | $33.34 | 1,000,730 |
| 2021-03-11 | $49.28 | $49.75 | $46.95 | $47.31 | $33.64 | 1,680,690 |
| 2021-03-10 | $47.84 | $49.84 | $47.66 | $48.44 | $34.44 | 1,390,380 |
| 2021-03-09 | $50.10 | $50.12 | $46.70 | $46.95 | $33.38 | 1,412,700 |
| 2021-03-08 | $50.23 | $52.01 | $49.60 | $50.10 | $35.62 | 1,616,100 |
| 2021-03-05 | $48.20 | $50.60 | $48.13 | $50.18 | $35.68 | 1,218,430 |
| 2021-03-04 | $50.21 | $51.08 | $48.80 | $48.81 | $34.70 | 1,255,450 |
| 2021-03-03 | $48.52 | $50.90 | $48.28 | $50.67 | $36.03 | 1,788,260 |
| 2021-03-02 | $48.50 | $49.60 | $47.45 | $48.52 | $34.50 | 1,731,950 |
| 2021-03-01 | $46.60 | $48.90 | $46.57 | $48.21 | $34.28 | 1,849,850 |
| 2021-02-26 | $47.12 | $48.80 | $45.79 | $45.82 | $32.58 | 2,332,070 |
| 2021-02-25 | $50.17 | $50.50 | $47.51 | $47.85 | $34.02 | 2,066,830 |
| 2021-02-24 | $55.23 | $55.23 | $49.67 | $50.00 | $35.55 | 4,042,230 |
| 2021-02-23 | $57.70 | $57.70 | $54.51 | $54.81 | $38.97 | 2,405,000 |
| 2021-02-22 | $59.00 | $59.29 | $56.61 | $57.70 | $41.03 | 2,836,850 |
| 2021-02-19 | $57.60 | $61.64 | $56.21 | $59.00 | $41.95 | 4,192,100 |
| 2021-02-18 | $56.43 | $60.50 | $54.00 | $58.20 | $41.38 | 3,763,160 |
| 2021-02-17 | $55.20 | $55.20 | $55.20 | $55.20 | $39.25 | 0 |
| 2021-02-16 | $55.20 | $55.20 | $55.20 | $55.20 | $39.25 | 0 |
| 2021-02-15 | $55.20 | $55.20 | $55.20 | $55.20 | $39.25 | 0 |
| 2021-02-12 | $55.20 | $55.20 | $55.20 | $55.20 | $39.25 | 0 |
| 2021-02-11 | $55.20 | $55.20 | $55.20 | $55.20 | $39.25 | 0 |
| 2021-02-10 | $50.40 | $55.20 | $50.18 | $55.20 | $39.25 | 3,969,360 |
| 2021-02-09 | $50.35 | $51.86 | $48.80 | $50.18 | $35.68 | 3,767,940 |
| 2021-02-08 | $52.90 | $52.90 | $47.77 | $50.90 | $36.19 | 4,626,460 |
| 2021-02-05 | $49.10 | $53.08 | $49.10 | $53.08 | $37.74 | 2,990,560 |
| 2021-02-04 | $47.00 | $50.71 | $46.10 | $48.25 | $34.31 | 4,560,160 |
| 2021-02-03 | $42.30 | $46.10 | $42.30 | $46.10 | $32.78 | 2,858,160 |
| 2021-02-02 | $41.80 | $42.44 | $40.54 | $41.91 | $29.80 | 524,920 |
| 2021-02-01 | $43.00 | $43.00 | $41.27 | $41.90 | $29.79 | 767,700 |
| 2021-01-29 | $43.00 | $43.85 | $41.80 | $42.40 | $30.15 | 726,920 |
| 2021-01-28 | $43.02 | $45.23 | $42.50 | $42.96 | $30.55 | 928,460 |
| 2021-01-27 | $45.20 | $46.07 | $43.81 | $43.97 | $31.26 | 933,400 |
| 2021-01-26 | $46.90 | $46.99 | $45.18 | $45.20 | $32.14 | 1,028,030 |
| 2021-01-25 | $45.98 | $47.20 | $44.50 | $46.35 | $32.96 | 1,512,260 |
| 2021-01-22 | $46.58 | $47.18 | $45.15 | $45.98 | $32.69 | 1,438,300 |
| 2021-01-21 | $44.20 | $47.35 | $44.00 | $46.02 | $32.72 | 1,676,850 |
| 2021-01-20 | $42.52 | $44.92 | $41.61 | $44.28 | $31.48 | 1,229,710 |
| 2021-01-19 | $42.01 | $45.25 | $42.01 | $43.32 | $30.80 | 1,624,100 |
| 2021-01-18 | $42.80 | $44.52 | $41.97 | $42.75 | $30.40 | 1,541,430 |
| 2021-01-15 | $41.40 | $41.61 | $40.26 | $41.02 | $29.17 | 954,000 |
| 2021-01-14 | $44.10 | $44.47 | $41.57 | $42.00 | $29.86 | 2,010,550 |
| 2021-01-13 | $44.00 | $45.30 | $41.96 | $45.10 | $32.07 | 2,538,430 |
| 2021-01-12 | $40.98 | $43.04 | $40.51 | $41.59 | $29.57 | 988,420 |
| 2021-01-11 | $43.34 | $43.35 | $40.01 | $40.98 | $29.14 | 1,695,120 |
| 2021-01-08 | $44.10 | $44.29 | $42.25 | $43.45 | $30.89 | 1,063,260 |
| 2021-01-07 | $47.57 | $47.59 | $44.20 | $44.30 | $31.50 | 2,068,810 |
| 2021-01-06 | $49.80 | $49.86 | $46.45 | $47.59 | $33.84 | 1,708,980 |
| 2021-01-05 | $48.01 | $49.68 | $46.80 | $49.37 | $35.10 | 1,851,030 |
| 2021-01-04 | $46.85 | $50.17 | $46.54 | $48.68 | $34.61 | 1,708,500 |
| 2021-01-01 | $47.24 | $47.24 | $47.24 | $47.24 | $33.59 | 0 |
| 2020-12-31 | $47.25 | $47.57 | $45.70 | $47.24 | $33.59 | 1,411,300 |
| 2020-12-30 | $45.47 | $47.66 | $44.77 | $47.25 | $33.60 | 1,722,900 |
| 2020-12-29 | $48.58 | $49.50 | $44.92 | $45.43 | $32.30 | 2,761,900 |
| 2020-12-28 | $47.18 | $50.78 | $47.02 | $49.68 | $35.32 | 2,016,920 |
| 2020-12-25 | $48.64 | $49.89 | $47.40 | $47.65 | $33.88 | 1,849,200 |
| 2020-12-24 | $50.27 | $50.84 | $48.87 | $48.91 | $34.78 | 2,115,900 |
| 2020-12-23 | $51.26 | $52.00 | $49.23 | $49.87 | $35.46 | 3,145,400 |
| 2020-12-22 | $47.90 | $52.27 | $47.03 | $50.45 | $35.87 | 4,545,600 |
| 2020-12-21 | $45.60 | $48.21 | $45.40 | $47.52 | $33.79 | 1,767,500 |
| 2020-12-18 | $46.71 | $46.98 | $45.32 | $45.96 | $32.68 | 1,428,100 |
| 2020-12-17 | $46.80 | $47.18 | $44.68 | $46.54 | $33.09 | 2,565,000 |
| 2020-12-16 | $49.75 | $50.28 | $47.50 | $47.66 | $33.89 | 2,218,900 |
| 2020-12-15 | $49.85 | $51.31 | $48.58 | $49.01 | $34.85 | 2,690,740 |
| 2020-12-14 | $49.26 | $50.45 | $45.09 | $48.99 | $34.83 | 4,150,940 |
| 2020-12-11 | $50.27 | $52.57 | $49.17 | $50.08 | $35.61 | 4,164,400 |
| 2020-12-10 | $45.05 | $49.06 | $44.61 | $49.06 | $34.88 | 3,192,190 |
| 2020-12-09 | $46.33 | $46.70 | $44.60 | $44.60 | $31.71 | 1,967,780 |
| 2020-12-08 | $45.79 | $47.13 | $44.45 | $46.80 | $33.28 | 3,010,860 |
| 2020-12-07 | $45.20 | $47.24 | $44.66 | $46.19 | $32.84 | 4,427,760 |
| 2020-12-04 | $41.40 | $44.02 | $41.06 | $44.02 | $31.30 | 2,473,700 |
| 2020-12-03 | $40.36 | $41.48 | $39.99 | $40.02 | $28.45 | 1,320,300 |
| 2020-12-02 | $40.91 | $41.18 | $39.88 | $40.71 | $28.95 | 1,640,540 |
| 2020-12-01 | $41.22 | $41.72 | $40.40 | $41.25 | $29.33 | 1,229,550 |
| 2020-11-30 | $43.50 | $43.78 | $41.34 | $41.34 | $29.39 | 2,344,500 |
| 2020-11-27 | $44.80 | $45.45 | $43.38 | $43.50 | $30.93 | 1,662,900 |
| 2020-11-26 | $44.51 | $45.20 | $43.40 | $44.80 | $31.85 | 1,727,800 |
| 2020-11-25 | $45.00 | $46.80 | $43.88 | $44.14 | $31.38 | 2,200,200 |
| 2020-11-24 | $44.10 | $46.44 | $42.85 | $45.91 | $32.64 | 3,075,370 |
| 2020-11-23 | $41.94 | $44.96 | $41.49 | $44.13 | $31.38 | 3,772,640 |
| 2020-11-20 | $38.98 | $42.36 | $38.46 | $41.77 | $29.70 | 3,820,960 |
| 2020-11-19 | $39.30 | $39.50 | $38.51 | $38.90 | $27.66 | 1,287,620 |
| 2020-11-18 | $38.79 | $39.70 | $38.37 | $39.55 | $28.12 | 2,109,500 |
| 2020-11-17 | $37.86 | $39.50 | $36.96 | $39.04 | $27.76 | 2,707,000 |
| 2020-11-16 | $39.57 | $39.76 | $37.50 | $38.50 | $27.37 | 4,100,420 |
| 2020-11-13 | $36.35 | $40.26 | $36.10 | $40.25 | $28.62 | 5,518,180 |
| 2020-11-12 | $36.50 | $36.97 | $36.00 | $36.60 | $26.02 | 1,299,260 |
| 2020-11-11 | $35.65 | $36.74 | $34.92 | $36.53 | $25.97 | 1,310,520 |
| 2020-11-10 | $36.96 | $36.96 | $35.02 | $35.85 | $25.49 | 1,931,820 |
| 2020-11-09 | $37.79 | $37.81 | $36.55 | $37.26 | $26.49 | 2,264,520 |
| 2020-11-06 | $40.33 | $40.33 | $37.40 | $37.80 | $26.88 | 1,862,820 |
| 2020-11-05 | $38.63 | $40.39 | $37.97 | $40.18 | $28.57 | 2,420,070 |
| 2020-11-04 | $37.30 | $38.09 | $36.81 | $38.09 | $27.08 | 879,700 |
| 2020-11-03 | $37.96 | $37.96 | $36.90 | $37.60 | $26.73 | 1,058,530 |
| 2020-11-02 | $37.58 | $38.79 | $37.03 | $37.47 | $26.64 | 1,497,880 |
| 2020-10-30 | $39.88 | $40.23 | $37.17 | $37.58 | $26.72 | 2,252,960 |
| 2020-10-29 | $37.00 | $40.80 | $36.70 | $39.80 | $28.30 | 3,463,660 |
| 2020-10-28 | $36.00 | $38.33 | $35.81 | $37.46 | $26.63 | 1,988,960 |
| 2020-10-27 | $36.60 | $36.74 | $35.51 | $35.89 | $25.52 | 1,379,600 |
| 2020-10-26 | $38.21 | $38.88 | $36.21 | $36.80 | $26.17 | 1,494,660 |
| 2020-10-23 | $37.94 | $39.40 | $37.85 | $38.10 | $27.09 | 2,373,990 |
| 2020-10-22 | $38.32 | $38.32 | $37.17 | $38.02 | $27.03 | 971,900 |
| 2020-10-21 | $39.00 | $39.18 | $37.64 | $38.02 | $27.03 | 1,527,240 |
| 2020-10-20 | $37.12 | $39.00 | $37.03 | $39.00 | $27.73 | 2,055,200 |
| 2020-10-19 | $38.48 | $38.79 | $37.03 | $37.49 | $26.66 | 1,781,330 |
| 2020-10-16 | $37.50 | $39.98 | $36.80 | $38.35 | $27.27 | 2,655,130 |
| 2020-10-15 | $40.38 | $40.38 | $37.80 | $37.83 | $26.90 | 3,841,220 |
| 2020-10-14 | $39.41 | $41.12 | $37.73 | $41.12 | $29.24 | 5,868,960 |
| 2020-10-13 | $40.42 | $40.45 | $39.17 | $39.18 | $27.86 | 2,346,350 |
| 2020-10-12 | $39.50 | $40.50 | $39.13 | $40.40 | $28.73 | 2,048,510 |
| 2020-10-09 | $39.69 | $40.91 | $39.27 | $39.29 | $27.94 | 1,788,700 |
| 2020-10-08 | $39.15 | $39.15 | $39.15 | $39.15 | $27.84 | 0 |
| 2020-10-07 | $39.15 | $39.15 | $39.15 | $39.15 | $27.84 | 0 |
| 2020-10-06 | $39.15 | $39.15 | $39.15 | $39.15 | $27.84 | 0 |
| 2020-10-05 | $39.15 | $39.15 | $39.15 | $39.15 | $27.84 | 0 |
| 2020-10-02 | $39.15 | $39.15 | $39.15 | $39.15 | $27.84 | 0 |
| 2020-10-01 | $39.15 | $39.15 | $39.15 | $39.15 | $27.84 | 0 |
| 2020-09-30 | $39.24 | $39.58 | $38.26 | $39.15 | $27.84 | 1,485,100 |
| 2020-09-29 | $42.64 | $42.64 | $38.77 | $39.13 | $27.82 | 2,342,300 |
| 2020-09-28 | $42.79 | $42.80 | $40.67 | $42.37 | $30.13 | 1,198,500 |
| 2020-09-25 | $42.30 | $42.92 | $41.20 | $42.45 | $30.18 | 1,570,960 |
| 2020-09-24 | $44.82 | $44.96 | $41.30 | $41.99 | $29.86 | 2,826,990 |
| 2020-09-23 | $44.66 | $46.42 | $43.02 | $44.67 | $31.76 | 1,818,600 |
| 2020-09-22 | $44.61 | $45.45 | $43.75 | $44.72 | $31.80 | 1,498,560 |
| 2020-09-21 | $47.00 | $47.00 | $42.86 | $44.72 | $31.80 | 1,946,060 |
| 2020-09-18 | $45.47 | $47.83 | $45.04 | $47.40 | $33.70 | 1,880,600 |
| 2020-09-17 | $46.95 | $47.02 | $44.11 | $45.28 | $32.19 | 1,065,800 |
| 2020-09-16 | $46.49 | $48.30 | $45.60 | $46.26 | $32.89 | 1,291,600 |
| 2020-09-15 | $47.38 | $47.55 | $45.51 | $46.78 | $33.26 | 1,465,900 |
| 2020-09-14 | $47.34 | $50.68 | $47.01 | $47.99 | $34.12 | 1,884,400 |
| 2020-09-11 | $47.00 | $47.62 | $45.14 | $47.20 | $33.56 | 1,851,920 |
| 2020-09-10 | $49.47 | $49.98 | $46.00 | $47.10 | $33.49 | 1,661,600 |
| 2020-09-09 | $48.99 | $51.30 | $48.05 | $49.08 | $34.90 | 2,266,580 |
| 2020-09-08 | $49.29 | $51.16 | $46.91 | $50.32 | $35.78 | 2,919,260 |
| 2020-09-07 | $54.10 | $54.10 | $49.23 | $49.23 | $35.00 | 3,331,500 |
| 2020-09-04 | $52.50 | $57.22 | $51.86 | $54.70 | $38.89 | 3,045,200 |
| 2020-09-03 | $52.00 | $57.30 | $50.77 | $54.81 | $38.97 | 4,035,320 |
| 2020-09-02 | $51.80 | $52.79 | $50.05 | $52.21 | $37.12 | 2,665,500 |
| 2020-09-01 | $50.59 | $53.35 | $49.50 | $51.09 | $36.33 | 4,007,450 |
| 2020-08-31 | $49.24 | $52.59 | $46.80 | $52.56 | $37.37 | 5,108,730 |
| 2020-08-28 | $49.66 | $49.66 | $46.57 | $47.81 | $33.99 | 5,401,680 |
| 2020-08-27 | $53.69 | $54.43 | $50.14 | $51.35 | $36.51 | 6,218,350 |
| 2020-08-26 | $59.15 | $61.67 | $55.71 | $55.71 | $39.61 | 5,290,910 |
| 2020-08-25 | $58.60 | $65.22 | $56.85 | $61.90 | $44.01 | 6,793,030 |
| 2020-08-24 | $56.49 | $59.29 | $54.95 | $59.29 | $42.16 | 4,931,900 |
| 2020-08-21 | $49.60 | $53.90 | $48.01 | $53.90 | $38.32 | 3,779,080 |
| 2020-08-20 | $46.09 | $49.98 | $44.55 | $49.00 | $34.84 | 5,393,140 |
| 2020-08-19 | $44.21 | $47.65 | $43.21 | $46.55 | $33.10 | 5,240,740 |
| 2020-08-18 | $45.23 | $48.00 | $43.20 | $43.32 | $30.80 | 5,232,360 |
| 2020-08-17 | $40.52 | $44.10 | $40.00 | $44.10 | $31.36 | 3,008,590 |
| 2020-08-14 | $37.78 | $40.86 | $37.50 | $40.09 | $28.50 | 1,755,690 |
| 2020-08-13 | $39.90 | $39.90 | $37.80 | $38.48 | $27.36 | 1,674,230 |
| 2020-08-12 | $36.82 | $39.07 | $35.67 | $38.99 | $27.72 | 2,069,300 |
| 2020-08-11 | $39.49 | $41.54 | $36.23 | $36.31 | $25.82 | 2,858,070 |
| 2020-08-10 | $37.80 | $39.50 | $36.51 | $39.49 | $28.08 | 1,827,000 |
| 2020-08-07 | $35.49 | $38.50 | $34.90 | $37.99 | $27.01 | 2,088,010 |
| 2020-08-06 | $34.90 | $36.05 | $34.79 | $35.49 | $25.23 | 1,101,470 |
| 2020-08-05 | $34.38 | $34.74 | $33.71 | $34.68 | $24.66 | 936,900 |
| 2020-08-04 | $34.39 | $34.71 | $33.54 | $34.55 | $24.57 | 1,106,500 |
| 2020-08-03 | $35.00 | $35.01 | $33.87 | $34.40 | $24.46 | 1,385,410 |
| 2020-07-31 | $33.52 | $34.48 | $33.52 | $34.48 | $24.52 | 988,600 |
| 2020-07-30 | $34.03 | $34.55 | $33.33 | $34.15 | $24.28 | 1,119,160 |
| 2020-07-29 | $32.06 | $34.30 | $31.64 | $34.00 | $24.17 | 1,946,670 |
| 2020-07-28 | $31.99 | $32.74 | $31.31 | $32.05 | $22.79 | 770,620 |
| 2020-07-27 | $32.00 | $32.55 | $31.43 | $31.80 | $22.61 | 915,130 |
| 2020-07-24 | $32.96 | $33.54 | $31.30 | $31.90 | $22.68 | 1,615,520 |
| 2020-07-23 | $32.18 | $33.55 | $31.80 | $33.28 | $23.66 | 1,867,210 |
| 2020-07-22 | $31.99 | $33.64 | $31.99 | $32.17 | $22.87 | 1,893,530 |
| 2020-07-21 | $31.12 | $32.33 | $30.65 | $31.98 | $22.74 | 1,564,800 |
| 2020-07-20 | $29.39 | $32.49 | $29.39 | $31.12 | $22.13 | 1,184,580 |
| 2020-07-17 | $28.59 | $29.89 | $28.59 | $29.70 | $21.12 | 983,930 |
| 2020-07-16 | $31.32 | $31.37 | $28.66 | $28.78 | $20.46 | 1,366,640 |
| 2020-07-15 | $30.50 | $32.08 | $30.50 | $31.00 | $22.04 | 1,571,340 |
| 2020-07-14 | $31.50 | $31.50 | $30.17 | $30.50 | $21.69 | 1,351,020 |
| 2020-07-13 | $29.17 | $32.00 | $29.15 | $31.99 | $22.75 | 1,722,900 |
| 2020-07-10 | $29.20 | $29.58 | $29.02 | $29.09 | $20.68 | 976,200 |
| 2020-07-09 | $29.35 | $29.48 | $28.91 | $29.20 | $20.76 | 1,229,200 |
| 2020-07-08 | $28.70 | $29.47 | $28.16 | $29.47 | $20.95 | 1,416,900 |
| 2020-07-07 | $29.07 | $29.07 | $28.51 | $28.70 | $20.41 | 1,335,700 |
| 2020-07-06 | $28.25 | $29.04 | $28.16 | $28.99 | $20.61 | 1,250,000 |
| 2020-07-03 | $28.43 | $28.73 | $28.12 | $28.25 | $20.09 | 656,900 |
| 2020-07-02 | $28.19 | $28.40 | $27.91 | $28.40 | $20.19 | 849,590 |
| 2020-07-01 | $28.76 | $28.87 | $27.98 | $28.28 | $20.11 | 1,090,890 |
| 2020-06-30 | $28.59 | $29.18 | $28.43 | $28.77 | $20.46 | 1,181,200 |
| 2020-06-29 | $28.76 | $28.76 | $28.16 | $28.66 | $20.38 | 789,020 |
| 2020-06-26 | $28.77 | $28.77 | $28.77 | $28.77 | $20.46 | 0 |
| 2020-06-25 | $28.77 | $28.77 | $28.77 | $28.77 | $20.46 | 0 |
| 2020-06-24 | $28.32 | $28.98 | $28.02 | $28.77 | $20.46 | 1,630,110 |
| 2020-06-23 | $26.33 | $28.88 | $26.33 | $28.34 | $20.15 | 2,717,700 |
| 2020-06-22 | $26.80 | $27.11 | $26.36 | $26.57 | $18.89 | 899,100 |
| 2020-06-19 | $27.04 | $27.25 | $26.80 | $26.90 | $19.13 | 687,700 |
| 2020-06-18 | $26.81 | $27.43 | $26.70 | $27.02 | $19.21 | 735,100 |
| 2020-06-17 | $26.42 | $27.05 | $26.25 | $26.91 | $19.13 | 644,800 |
| 2020-06-16 | $26.04 | $26.82 | $26.02 | $26.40 | $18.77 | 662,980 |
| 2020-06-15 | $26.39 | $26.66 | $25.88 | $26.02 | $18.50 | 1,002,400 |
| 2020-06-12 | $25.88 | $26.75 | $25.51 | $26.58 | $18.90 | 692,900 |
| 2020-06-11 | $27.40 | $27.44 | $26.32 | $26.47 | $18.82 | 1,090,900 |
| 2020-06-10 | $26.80 | $27.53 | $26.36 | $27.46 | $19.52 | 1,239,460 |
| 2020-06-09 | $26.82 | $27.10 | $26.62 | $26.82 | $19.07 | 976,780 |
| 2020-06-08 | $27.49 | $27.49 | $26.40 | $27.14 | $19.30 | 1,323,000 |
| 2020-06-05 | $27.89 | $28.99 | $26.95 | $26.96 | $19.17 | 2,463,160 |
| 2020-06-04 | $27.03 | $28.31 | $26.53 | $28.31 | $20.13 | 2,704,850 |
| 2020-06-03 | $25.37 | $27.28 | $25.33 | $26.54 | $18.87 | 1,835,570 |
| 2020-06-02 | $25.25 | $25.47 | $25.12 | $25.33 | $18.01 | 616,920 |
| 2020-06-01 | $25.29 | $25.68 | $25.20 | $25.26 | $17.96 | 1,132,400 |
| 2020-05-29 | $24.41 | $25.58 | $24.13 | $25.40 | $18.06 | 1,394,770 |
| 2020-05-28 | $24.71 | $24.95 | $23.37 | $24.49 | $17.41 | 1,029,410 |
| 2020-05-27 | $24.73 | $25.18 | $24.47 | $24.77 | $17.61 | 880,280 |
| 2020-05-26 | $24.22 | $24.75 | $24.01 | $24.69 | $17.55 | 936,820 |
| 2020-05-25 | $23.03 | $24.30 | $23.02 | $24.21 | $17.21 | 938,120 |
| 2020-05-22 | $23.33 | $23.77 | $22.91 | $23.30 | $16.57 | 1,121,490 |
| 2020-05-21 | $23.32 | $23.60 | $23.22 | $23.29 | $16.56 | 345,700 |
| 2020-05-20 | $23.94 | $23.94 | $23.20 | $23.30 | $16.57 | 616,210 |
| 2020-05-19 | $23.99 | $24.28 | $23.70 | $24.00 | $17.06 | 763,380 |
| 2020-05-18 | $24.50 | $24.50 | $23.69 | $23.88 | $16.98 | 1,092,710 |
| 2020-05-15 | $23.73 | $24.78 | $23.73 | $24.31 | $17.28 | 1,430,570 |
| 2020-05-14 | $23.40 | $23.85 | $23.32 | $23.58 | $16.77 | 675,000 |
| 2020-05-13 | $22.80 | $23.56 | $22.74 | $23.46 | $16.68 | 645,710 |
| 2020-05-12 | $23.10 | $23.17 | $22.53 | $22.80 | $16.21 | 615,700 |
| 2020-05-11 | $23.24 | $23.55 | $22.91 | $23.05 | $16.39 | 495,780 |
| 2020-05-08 | $23.11 | $23.42 | $22.95 | $23.20 | $16.50 | 591,180 |
| 2020-05-07 | $23.38 | $23.76 | $23.00 | $23.06 | $16.40 | 878,310 |
| 2020-05-06 | $22.31 | $23.50 | $21.00 | $23.36 | $16.61 | 1,575,510 |
| 2020-05-05 | $22.39 | $22.39 | $22.39 | $22.39 | $15.92 | 0 |
| 2020-05-04 | $22.39 | $22.39 | $22.39 | $22.39 | $15.92 | 0 |
| 2020-05-01 | $22.39 | $22.39 | $22.39 | $22.39 | $15.92 | 0 |
| 2020-04-30 | $22.25 | $22.48 | $22.06 | $22.39 | $15.92 | 947,400 |
| 2020-04-29 | $21.26 | $22.48 | $21.13 | $22.28 | $15.84 | 1,880,520 |
| 2020-04-28 | $21.70 | $21.88 | $20.86 | $21.37 | $15.19 | 1,102,000 |
| 2020-04-27 | $20.81 | $21.10 | $20.00 | $20.85 | $14.82 | 508,200 |
| 2020-04-24 | $21.20 | $21.35 | $20.96 | $20.99 | $14.92 | 320,580 |
| 2020-04-23 | $21.19 | $21.53 | $21.13 | $21.31 | $15.15 | 227,200 |
| 2020-04-22 | $20.81 | $21.36 | $20.81 | $21.34 | $15.17 | 307,790 |
| 2020-04-21 | $21.08 | $21.08 | $20.80 | $20.96 | $14.90 | 238,380 |
| 2020-04-20 | $20.90 | $21.14 | $20.76 | $21.08 | $14.99 | 358,300 |
| 2020-04-17 | $20.95 | $21.15 | $20.88 | $20.89 | $14.85 | 359,200 |
| 2020-04-16 | $20.79 | $21.00 | $20.79 | $20.83 | $14.81 | 193,600 |
| 2020-04-15 | $20.97 | $21.30 | $20.84 | $20.92 | $14.87 | 377,690 |
| 2020-04-14 | $20.75 | $21.20 | $20.75 | $20.97 | $14.91 | 298,390 |
| 2020-04-13 | $20.56 | $21.20 | $20.48 | $20.70 | $14.72 | 502,400 |
| 2020-04-10 | $21.50 | $21.78 | $20.56 | $20.56 | $14.62 | 572,210 |
| 2020-04-09 | $23.99 | $24.00 | $21.62 | $21.72 | $15.44 | 1,132,010 |
| 2020-04-08 | $20.25 | $21.99 | $20.14 | $21.99 | $15.64 | 811,220 |
| 2020-04-07 | $20.10 | $20.27 | $19.83 | $20.25 | $14.40 | 348,880 |
| 2020-04-06 | $19.81 | $19.81 | $19.81 | $19.81 | $14.09 | 0 |
| 2020-04-03 | $19.93 | $19.99 | $19.72 | $19.81 | $14.09 | 235,600 |
| 2020-04-02 | $19.63 | $19.99 | $19.54 | $19.95 | $14.18 | 262,800 |
| 2020-04-01 | $20.01 | $20.21 | $19.56 | $19.56 | $13.91 | 578,760 |
| 2020-03-31 | $20.73 | $20.80 | $19.96 | $20.11 | $14.30 | 893,110 |
| 2020-03-30 | $21.30 | $22.03 | $20.85 | $20.95 | $14.90 | 1,394,210 |
| 2020-03-27 | $20.48 | $22.00 | $20.48 | $20.97 | $14.91 | 920,590 |
| 2020-03-26 | $20.45 | $20.48 | $20.24 | $20.35 | $14.47 | 228,000 |
| 2020-03-25 | $20.50 | $20.60 | $20.30 | $20.50 | $14.58 | 469,600 |
| 2020-03-24 | $19.98 | $20.25 | $19.84 | $20.25 | $14.40 | 366,230 |
| 2020-03-23 | $19.95 | $20.26 | $19.81 | $19.85 | $14.11 | 283,600 |
| 2020-03-20 | $20.59 | $20.60 | $20.20 | $20.55 | $14.61 | 335,530 |
| 2020-03-19 | $20.32 | $20.65 | $19.87 | $20.30 | $14.43 | 435,320 |
| 2020-03-18 | $20.98 | $21.23 | $20.50 | $20.50 | $14.58 | 458,100 |
| 2020-03-17 | $20.91 | $21.11 | $20.31 | $20.99 | $14.92 | 544,900 |
| 2020-03-16 | $21.65 | $22.24 | $20.42 | $21.00 | $14.93 | 706,520 |
| 2020-03-13 | $20.72 | $21.63 | $20.31 | $21.53 | $15.31 | 622,730 |
| 2020-03-12 | $22.05 | $22.05 | $21.42 | $21.50 | $15.29 | 693,510 |
| 2020-03-11 | $22.78 | $23.68 | $22.30 | $22.30 | $15.86 | 1,481,510 |
| 2020-03-10 | $21.53 | $22.29 | $21.39 | $22.16 | $15.76 | 448,190 |
| 2020-03-09 | $22.29 | $22.93 | $21.92 | $22.06 | $15.69 | 742,780 |
| 2020-03-06 | $22.69 | $22.71 | $22.16 | $22.70 | $16.14 | 630,630 |
| 2020-03-05 | $21.70 | $22.98 | $21.61 | $22.83 | $16.23 | 1,128,140 |
| 2020-03-04 | $21.41 | $21.70 | $21.15 | $21.70 | $15.43 | 408,300 |
| 2020-03-03 | $21.43 | $21.80 | $21.07 | $21.46 | $15.26 | 570,900 |
| 2020-03-02 | $20.97 | $21.67 | $20.75 | $21.39 | $15.21 | 429,100 |
| 2020-02-28 | $21.62 | $21.62 | $20.42 | $21.00 | $14.93 | 471,560 |
| 2020-02-27 | $21.68 | $22.01 | $21.58 | $21.97 | $15.62 | 329,440 |
| 2020-02-26 | $21.45 | $22.08 | $21.41 | $21.69 | $15.42 | 413,900 |
| 2020-02-25 | $21.43 | $22.11 | $21.00 | $21.66 | $15.40 | 627,100 |
| 2020-02-24 | $22.27 | $22.40 | $21.83 | $22.11 | $15.72 | 538,300 |
| 2020-02-21 | $22.37 | $22.50 | $22.17 | $22.37 | $15.91 | 439,200 |
| 2020-02-20 | $22.01 | $22.50 | $21.87 | $22.50 | $16.00 | 510,010 |
| 2020-02-19 | $21.58 | $22.18 | $21.43 | $22.10 | $15.71 | 693,110 |
| 2020-02-18 | $20.70 | $21.74 | $20.61 | $21.73 | $15.45 | 789,330 |
| 2020-02-17 | $19.99 | $20.70 | $19.95 | $20.70 | $14.72 | 643,900 |
| 2020-02-14 | $19.85 | $20.19 | $19.82 | $19.92 | $14.16 | 430,700 |
| 2020-02-13 | $20.45 | $20.71 | $19.94 | $19.95 | $14.18 | 615,830 |
| 2020-02-12 | $19.90 | $20.50 | $19.82 | $20.43 | $14.53 | 565,830 |
| 2020-02-11 | $20.05 | $20.31 | $19.72 | $19.93 | $14.17 | 458,470 |
| 2020-02-10 | $19.47 | $20.21 | $19.22 | $20.04 | $14.25 | 776,640 |
| 2020-02-07 | $19.30 | $19.61 | $19.09 | $19.47 | $13.84 | 629,880 |
| 2020-02-06 | $19.08 | $19.43 | $18.89 | $19.27 | $13.70 | 673,000 |
| 2020-02-05 | $19.18 | $19.50 | $18.94 | $19.05 | $13.54 | 1,277,400 |
| 2020-02-04 | $18.24 | $19.34 | $18.24 | $18.93 | $13.46 | 1,136,530 |
| 2020-02-03 | $20.25 | $20.25 | $20.25 | $20.25 | $14.40 | 122,700 |
| 2020-01-31 | $22.50 | $22.50 | $22.50 | $22.50 | $16.00 | 0 |
| 2020-01-30 | $22.50 | $22.50 | $22.50 | $22.50 | $16.00 | 0 |
| 2020-01-29 | $22.50 | $22.50 | $22.50 | $22.50 | $16.00 | 0 |
| 2020-01-28 | $22.50 | $22.50 | $22.50 | $22.50 | $16.00 | 0 |
| 2020-01-27 | $22.50 | $22.50 | $22.50 | $22.50 | $16.00 | 0 |
| 2020-01-24 | $22.50 | $22.50 | $22.50 | $22.50 | $16.00 | 0 |
| 2020-01-23 | $23.32 | $23.43 | $22.09 | $22.50 | $16.00 | 639,510 |
| 2020-01-22 | $23.26 | $23.47 | $22.33 | $23.34 | $16.60 | 691,700 |
| 2020-01-21 | $23.05 | $23.71 | $22.91 | $23.28 | $16.55 | 735,420 |
| 2020-01-20 | $23.01 | $23.50 | $22.87 | $23.08 | $16.41 | 1,493,750 |
| 2020-01-17 | $24.47 | $25.08 | $24.27 | $24.27 | $17.26 | 702,300 |
| 2020-01-16 | $24.70 | $24.91 | $24.41 | $24.44 | $17.38 | 397,880 |
| 2020-01-15 | $24.99 | $25.28 | $24.68 | $24.72 | $17.58 | 418,500 |
| 2020-01-14 | $24.99 | $25.28 | $24.85 | $24.91 | $17.71 | 540,200 |
| 2020-01-13 | $24.70 | $25.17 | $24.25 | $24.96 | $17.75 | 898,850 |
| 2020-01-10 | $25.67 | $26.53 | $24.92 | $25.14 | $17.87 | 1,656,840 |
| 2020-01-09 | $25.56 | $25.77 | $25.34 | $25.67 | $18.25 | 590,530 |
| 2020-01-08 | $25.01 | $25.97 | $24.82 | $25.60 | $18.20 | 1,336,740 |
| 2020-01-07 | $24.36 | $25.07 | $24.34 | $25.07 | $17.83 | 965,430 |
| 2020-01-06 | $24.26 | $24.85 | $24.25 | $24.48 | $17.41 | 807,000 |
| 2020-01-03 | $24.27 | $24.46 | $24.20 | $24.46 | $17.39 | 732,610 |
| 2020-01-02 | $24.18 | $24.52 | $24.11 | $24.34 | $17.31 | 856,370 |
| 2020-01-01 | $24.33 | $24.33 | $24.33 | $24.33 | $17.30 | 0 |
| 2019-12-31 | $23.92 | $24.38 | $23.61 | $24.33 | $17.30 | 1,674,770 |
| 2019-12-30 | $23.70 | $24.28 | $23.16 | $24.19 | $17.20 | 1,148,370 |
| 2019-12-27 | $23.31 | $24.94 | $23.31 | $23.92 | $17.01 | 1,771,280 |
| 2019-12-26 | $22.86 | $23.45 | $22.76 | $23.35 | $16.60 | 668,000 |
| 2019-12-25 | $22.75 | $23.00 | $22.70 | $22.74 | $16.17 | 374,510 |
| 2019-12-24 | $22.66 | $22.87 | $22.49 | $22.75 | $16.18 | 512,100 |
| 2019-12-23 | $22.71 | $22.99 | $22.51 | $22.66 | $16.11 | 496,700 |
| 2019-12-20 | $22.76 | $22.98 | $22.62 | $22.82 | $16.23 | 387,680 |
| 2019-12-19 | $22.51 | $22.83 | $22.51 | $22.73 | $16.16 | 318,530 |
| 2019-12-18 | $22.65 | $22.73 | $22.58 | $22.60 | $16.07 | 439,410 |
| 2019-12-17 | $22.55 | $22.65 | $22.39 | $22.58 | $16.05 | 571,840 |
| 2019-12-16 | $22.26 | $22.53 | $22.16 | $22.47 | $15.98 | 573,500 |
| 2019-12-13 | $22.08 | $22.28 | $22.00 | $22.17 | $15.76 | 498,570 |
| 2019-12-12 | $22.05 | $22.08 | $21.92 | $22.00 | $15.64 | 232,500 |
| 2019-12-11 | $22.19 | $22.19 | $21.94 | $22.11 | $15.72 | 274,200 |
| 2019-12-10 | $22.22 | $22.22 | $21.94 | $22.18 | $15.77 | 329,700 |
| 2019-12-09 | $22.21 | $22.36 | $22.00 | $22.05 | $15.68 | 309,300 |
| 2019-12-06 | $22.13 | $22.19 | $22.04 | $22.16 | $15.76 | 263,900 |
| 2019-12-05 | $21.95 | $22.15 | $21.95 | $22.10 | $15.71 | 296,100 |
| 2019-12-04 | $21.89 | $21.96 | $21.65 | $21.95 | $15.61 | 140,900 |
| 2019-12-03 | $21.75 | $21.89 | $21.60 | $21.89 | $15.56 | 119,600 |
| 2019-12-02 | $21.80 | $22.05 | $21.68 | $21.79 | $15.49 | 207,100 |
| 2019-11-29 | $21.74 | $21.75 | $21.58 | $21.71 | $15.44 | 156,700 |
| 2019-11-28 | $21.74 | $21.87 | $21.66 | $21.71 | $15.44 | 200,700 |
| 2019-11-27 | $21.61 | $21.75 | $21.56 | $21.69 | $15.42 | 190,500 |
| 2019-11-26 | $21.85 | $21.99 | $21.55 | $21.63 | $15.38 | 369,500 |
| 2019-11-25 | $22.89 | $22.89 | $21.85 | $21.91 | $15.58 | 796,700 |
| 2019-11-22 | $22.85 | $23.33 | $22.66 | $22.76 | $16.18 | 424,700 |
| 2019-11-21 | $22.71 | $23.08 | $22.54 | $23.01 | $16.36 | 403,000 |
| 2019-11-20 | $23.07 | $23.08 | $22.80 | $22.82 | $16.23 | 292,380 |
| 2019-11-19 | $22.99 | $23.11 | $22.70 | $23.05 | $16.39 | 290,000 |
| 2019-11-18 | $22.78 | $23.03 | $22.77 | $22.89 | $16.28 | 236,400 |
| 2019-11-15 | $23.35 | $23.35 | $22.81 | $22.88 | $16.27 | 482,800 |
| 2019-11-14 | $23.40 | $23.45 | $23.28 | $23.35 | $16.60 | 277,200 |
| 2019-11-13 | $23.52 | $23.52 | $23.23 | $23.44 | $16.67 | 317,100 |
| 2019-11-12 | $23.30 | $23.50 | $23.21 | $23.38 | $16.62 | 307,240 |
| 2019-11-11 | $23.91 | $23.99 | $23.21 | $23.28 | $16.55 | 619,700 |
| 2019-11-08 | $24.15 | $24.33 | $24.00 | $24.03 | $17.09 | 458,780 |
| 2019-11-07 | $23.96 | $24.30 | $23.85 | $24.13 | $17.16 | 591,410 |
| 2019-11-06 | $23.86 | $24.35 | $23.74 | $24.11 | $17.14 | 809,400 |
| 2019-11-05 | $23.96 | $24.06 | $23.72 | $23.79 | $16.92 | 525,300 |
| 2019-11-04 | $23.59 | $24.13 | $23.58 | $24.03 | $17.09 | 605,830 |
| 2019-11-01 | $23.57 | $23.93 | $23.24 | $23.74 | $16.88 | 393,590 |
| 2019-10-31 | $23.18 | $24.30 | $23.18 | $23.61 | $16.79 | 819,900 |
| 2019-10-30 | $23.59 | $23.60 | $23.18 | $23.28 | $16.55 | 362,910 |
| 2019-10-29 | $23.61 | $23.95 | $23.60 | $23.60 | $16.78 | 477,500 |
| 2019-10-28 | $23.46 | $23.82 | $23.43 | $23.73 | $16.87 | 369,480 |
| 2019-10-25 | $23.57 | $23.57 | $23.28 | $23.47 | $16.69 | 392,300 |
| 2019-10-24 | $23.40 | $23.60 | $23.24 | $23.50 | $16.71 | 318,100 |
| 2019-10-23 | $23.63 | $23.75 | $23.26 | $23.49 | $16.70 | 286,700 |
| 2019-10-22 | $23.33 | $23.60 | $23.15 | $23.59 | $16.77 | 253,400 |
| 2019-10-21 | $23.43 | $23.43 | $23.08 | $23.40 | $16.64 | 311,240 |
| 2019-10-18 | $23.93 | $24.05 | $23.36 | $23.41 | $16.64 | 532,400 |
| 2019-10-17 | $24.02 | $24.09 | $23.92 | $23.96 | $17.04 | 195,600 |
| 2019-10-16 | $24.15 | $24.23 | $23.95 | $23.98 | $17.05 | 319,400 |
| 2019-10-15 | $24.18 | $24.36 | $24.03 | $24.13 | $17.16 | 379,200 |
| 2019-10-14 | $24.37 | $24.46 | $24.20 | $24.25 | $17.24 | 520,330 |
| 2019-10-11 | $24.29 | $24.29 | $23.95 | $24.08 | $17.12 | 511,720 |
| 2019-10-10 | $23.83 | $24.39 | $23.72 | $24.17 | $17.19 | 645,640 |
| 2019-10-09 | $23.24 | $23.84 | $23.24 | $23.80 | $16.92 | 510,800 |
| 2019-10-08 | $23.26 | $23.69 | $23.03 | $23.22 | $16.51 | 480,200 |
| 2019-10-07 | $23.19 | $23.19 | $23.19 | $23.19 | $16.49 | 0 |
| 2019-10-04 | $23.19 | $23.19 | $23.19 | $23.19 | $16.49 | 0 |
| 2019-10-03 | $23.19 | $23.19 | $23.19 | $23.19 | $16.49 | 0 |
| 2019-10-02 | $23.19 | $23.19 | $23.19 | $23.19 | $16.49 | 0 |
| 2019-10-01 | $23.19 | $23.19 | $23.19 | $23.19 | $16.49 | 0 |
| 2019-09-30 | $23.10 | $23.49 | $23.04 | $23.19 | $16.49 | 819,600 |
| 2019-09-27 | $23.57 | $23.92 | $23.31 | $23.82 | $16.94 | 602,600 |
| 2019-09-26 | $23.85 | $23.90 | $23.10 | $23.46 | $16.68 | 704,200 |
| 2019-09-25 | $24.02 | $24.19 | $23.68 | $23.87 | $16.97 | 364,100 |
| 2019-09-24 | $23.91 | $24.38 | $23.91 | $24.12 | $17.15 | 498,100 |
| 2019-09-23 | $24.05 | $24.26 | $23.75 | $24.08 | $17.12 | 341,700 |
| 2019-09-20 | $24.21 | $24.62 | $24.11 | $24.19 | $17.20 | 583,400 |
| 2019-09-19 | $23.81 | $24.23 | $23.75 | $24.20 | $17.21 | 451,710 |
| 2019-09-18 | $23.75 | $23.91 | $23.73 | $23.81 | $16.93 | 402,400 |
| 2019-09-17 | $24.19 | $24.32 | $23.60 | $23.75 | $16.89 | 460,800 |
| 2019-09-16 | $24.24 | $24.47 | $24.09 | $24.22 | $17.22 | 439,300 |
| 2019-09-13 | $24.17 | $24.17 | $24.17 | $24.17 | $17.19 | 0 |
| 2019-09-12 | $24.18 | $24.25 | $23.90 | $24.17 | $17.19 | 419,900 |
| 2019-09-11 | $24.18 | $24.29 | $23.97 | $23.98 | $17.05 | 418,300 |
| 2019-09-10 | $24.03 | $24.36 | $23.86 | $24.18 | $17.19 | 649,580 |
| 2019-09-09 | $23.80 | $24.01 | $23.69 | $23.97 | $17.04 | 589,870 |
| 2019-09-06 | $23.68 | $23.77 | $23.52 | $23.67 | $16.83 | 440,290 |
| 2019-09-05 | $23.44 | $23.80 | $23.44 | $23.66 | $16.82 | 575,350 |
| 2019-09-04 | $23.31 | $23.44 | $23.23 | $23.42 | $16.65 | 361,800 |
| 2019-09-03 | $23.36 | $23.36 | $23.23 | $23.31 | $16.57 | 352,900 |
| 2019-09-02 | $23.04 | $23.35 | $23.01 | $23.30 | $16.57 | 363,940 |
| 2019-08-30 | $23.49 | $23.53 | $23.01 | $23.04 | $16.38 | 496,520 |
| 2019-08-29 | $23.56 | $23.57 | $23.33 | $23.40 | $16.64 | 342,100 |
| 2019-08-28 | $23.75 | $23.75 | $23.45 | $23.50 | $16.71 | 365,750 |
| 2019-08-27 | $23.48 | $23.76 | $23.31 | $23.69 | $16.84 | 858,890 |
| 2019-08-26 | $23.40 | $23.75 | $23.09 | $23.75 | $16.89 | 337,200 |
| 2019-08-23 | $23.70 | $23.88 | $23.67 | $23.75 | $16.89 | 424,120 |
| 2019-08-22 | $23.90 | $23.90 | $23.54 | $23.68 | $16.84 | 263,300 |
| 2019-08-21 | $23.63 | $23.85 | $23.63 | $23.79 | $16.92 | 241,700 |
| 2019-08-20 | $23.75 | $23.92 | $23.60 | $23.79 | $16.92 | 406,100 |
| 2019-08-19 | $23.38 | $23.83 | $23.38 | $23.83 | $16.94 | 582,810 |
| 2019-08-16 | $23.05 | $23.70 | $23.05 | $23.31 | $16.57 | 363,990 |
| 2019-08-15 | $22.95 | $23.28 | $22.49 | $23.13 | $16.45 | 353,740 |
| 2019-08-14 | $23.40 | $23.46 | $23.22 | $23.28 | $16.55 | 171,300 |
| 2019-08-13 | $23.22 | $23.34 | $23.05 | $23.15 | $16.46 | 242,430 |
| 2019-08-12 | $23.13 | $23.41 | $23.02 | $23.38 | $16.62 | 163,620 |
| 2019-08-09 | $23.67 | $23.67 | $22.98 | $23.15 | $16.46 | 342,440 |
| 2019-08-08 | $23.53 | $23.65 | $23.36 | $23.43 | $16.66 | 267,500 |
| 2019-08-07 | $23.66 | $23.80 | $23.45 | $23.52 | $16.72 | 305,100 |
| 2019-08-06 | $23.59 | $24.17 | $23.15 | $23.65 | $16.82 | 590,840 |
| 2019-08-05 | $24.04 | $24.56 | $24.04 | $24.17 | $17.19 | 362,300 |
| 2019-08-02 | $24.50 | $24.50 | $23.98 | $24.15 | $17.17 | 572,200 |
| 2019-08-01 | $24.66 | $24.75 | $24.50 | $24.67 | $17.54 | 343,600 |
| 2019-07-31 | $24.26 | $24.76 | $24.26 | $24.65 | $17.53 | 500,500 |
| 2019-07-30 | $24.40 | $24.71 | $24.31 | $24.49 | $17.41 | 400,500 |
| 2019-07-29 | $24.38 | $24.44 | $24.18 | $24.40 | $17.35 | 402,160 |
| 2019-07-26 | $24.67 | $24.67 | $24.32 | $24.40 | $17.35 | 463,850 |
| 2019-07-25 | $24.17 | $24.98 | $24.02 | $24.60 | $17.49 | 617,200 |
| 2019-07-24 | $23.97 | $24.25 | $23.80 | $24.10 | $17.14 | 416,400 |
| 2019-07-23 | $23.82 | $23.90 | $23.61 | $23.77 | $16.90 | 290,800 |
| 2019-07-22 | $24.42 | $24.44 | $23.48 | $23.61 | $16.79 | 475,250 |
| 2019-07-19 | $24.25 | $24.58 | $24.22 | $24.30 | $17.28 | 343,200 |
| 2019-07-18 | $24.84 | $24.84 | $24.01 | $24.21 | $17.21 | 481,100 |
| 2019-07-17 | $24.59 | $25.05 | $24.58 | $24.84 | $17.66 | 627,200 |
| 2019-07-16 | $24.52 | $24.70 | $24.42 | $24.56 | $17.46 | 280,150 |
| 2019-07-15 | $24.49 | $24.65 | $23.88 | $24.59 | $17.48 | 493,300 |
| 2019-07-12 | $24.65 | $24.74 | $24.41 | $24.56 | $17.46 | 439,280 |
| 2019-07-11 | $24.40 | $24.68 | $24.34 | $24.46 | $17.39 | 361,600 |
| 2019-07-10 | $24.60 | $24.75 | $24.30 | $24.35 | $17.31 | 490,100 |
| 2019-07-09 | $24.51 | $24.67 | $24.31 | $24.60 | $17.49 | 447,400 |
| 2019-07-08 | $25.29 | $25.30 | $24.51 | $24.58 | $17.48 | 831,000 |
| 2019-07-05 | $24.60 | $25.68 | $24.50 | $25.30 | $17.99 | 967,210 |
| 2019-07-04 | $24.53 | $24.72 | $24.42 | $24.55 | $17.46 | 595,120 |
| 2019-07-03 | $25.01 | $25.01 | $24.38 | $24.64 | $17.52 | 982,070 |
| 2019-07-02 | $25.31 | $25.47 | $24.93 | $25.02 | $17.79 | 1,197,330 |
| 2019-07-01 | $25.05 | $26.07 | $25.05 | $25.58 | $18.19 | 1,561,090 |
| 2019-06-28 | $25.70 | $27.14 | $24.97 | $24.97 | $17.75 | 2,212,840 |
| 2019-06-27 | $24.90 | $25.16 | $24.76 | $25.02 | $17.79 | 937,370 |
| 2019-06-26 | $24.74 | $25.27 | $24.52 | $25.02 | $17.68 | 898,930 |
| 2019-06-25 | $24.81 | $24.92 | $24.34 | $24.60 | $17.38 | 678,350 |
| 2019-06-24 | $24.77 | $24.97 | $24.65 | $24.90 | $17.59 | 856,650 |
| 2019-06-21 | $24.35 | $24.84 | $24.32 | $24.79 | $17.51 | 1,106,660 |
| 2019-06-20 | $24.04 | $24.18 | $23.78 | $24.15 | $17.06 | 666,170 |
| 2019-06-19 | $24.06 | $24.33 | $23.89 | $23.91 | $16.89 | 652,100 |
| 2019-06-18 | $23.76 | $23.88 | $23.50 | $23.71 | $16.75 | 440,120 |
| 2019-06-17 | $23.75 | $23.94 | $23.50 | $23.83 | $16.84 | 386,700 |
| 2019-06-14 | $24.12 | $24.23 | $23.61 | $23.76 | $16.79 | 417,090 |
| 2019-06-13 | $23.91 | $24.17 | $23.85 | $24.10 | $17.03 | 441,300 |
| 2019-06-12 | $23.85 | $24.17 | $23.79 | $23.88 | $16.87 | 583,870 |
| 2019-06-11 | $23.20 | $23.90 | $23.18 | $23.86 | $16.86 | 633,970 |
| 2019-06-10 | $23.15 | $23.46 | $23.15 | $23.20 | $16.39 | 413,240 |
| 2019-06-07 | $23.15 | $23.15 | $23.15 | $23.15 | $16.36 | 0 |
| 2019-06-06 | $23.43 | $23.61 | $23.06 | $23.15 | $16.36 | 372,950 |
| 2019-06-05 | $23.60 | $23.74 | $23.39 | $23.51 | $16.61 | 436,030 |
| 2019-06-04 | $23.63 | $23.80 | $23.23 | $23.50 | $16.60 | 516,840 |
| 2019-06-03 | $23.98 | $24.37 | $23.62 | $23.75 | $16.78 | 578,270 |
| 2019-05-31 | $23.72 | $24.20 | $23.55 | $23.99 | $16.95 | 826,440 |
| 2019-05-30 | $23.79 | $23.86 | $23.43 | $23.70 | $16.74 | 372,800 |
| 2019-05-29 | $23.53 | $24.08 | $23.36 | $23.90 | $16.89 | 428,900 |
| 2019-05-28 | $23.71 | $23.98 | $23.58 | $23.70 | $16.74 | 368,120 |
| 2019-05-27 | $23.20 | $23.75 | $23.17 | $23.68 | $16.73 | 423,310 |
| 2019-05-24 | $23.10 | $23.49 | $23.10 | $23.21 | $16.40 | 300,020 |
| 2019-05-23 | $23.89 | $23.89 | $23.20 | $23.20 | $16.39 | 440,180 |
| 2019-05-22 | $23.92 | $24.18 | $23.63 | $23.75 | $16.78 | 340,070 |
| 2019-05-21 | $23.40 | $23.98 | $23.40 | $23.93 | $16.91 | 378,010 |
| 2019-05-20 | $23.79 | $23.79 | $23.00 | $23.54 | $16.63 | 515,810 |
| 2019-05-17 | $24.49 | $24.53 | $23.50 | $23.80 | $16.81 | 632,600 |
| 2019-05-16 | $24.40 | $24.67 | $24.32 | $24.44 | $17.27 | 376,700 |
| 2019-05-15 | $24.09 | $24.57 | $24.09 | $24.38 | $17.22 | 563,300 |
| 2019-05-14 | $23.80 | $24.36 | $23.69 | $24.05 | $16.99 | 571,000 |
| 2019-05-13 | $23.71 | $24.24 | $23.65 | $24.13 | $17.05 | 774,400 |
| 2019-05-10 | $23.40 | $24.11 | $23.40 | $23.99 | $16.95 | 1,152,200 |
| 2019-05-09 | $23.00 | $23.41 | $22.90 | $23.29 | $16.45 | 524,470 |
| 2019-05-08 | $23.00 | $23.46 | $22.67 | $23.18 | $16.38 | 555,400 |
| 2019-05-07 | $22.90 | $23.47 | $22.83 | $23.25 | $16.43 | 770,200 |
| 2019-05-06 | $23.80 | $23.80 | $22.30 | $22.40 | $15.83 | 1,059,900 |
| 2019-05-03 | $23.80 | $23.80 | $23.80 | $23.80 | $16.81 | 0 |
| 2019-05-02 | $23.80 | $23.80 | $23.80 | $23.80 | $16.81 | 0 |
| 2019-05-01 | $23.80 | $23.80 | $23.80 | $23.80 | $16.81 | 0 |
| 2019-04-30 | $23.10 | $23.95 | $22.88 | $23.80 | $16.81 | 1,743,670 |
| 2019-04-29 | $26.30 | $26.54 | $24.81 | $25.22 | $17.82 | 990,700 |
| 2019-04-26 | $26.06 | $26.50 | $26.06 | $26.41 | $18.66 | 591,690 |
| 2019-04-25 | $26.91 | $27.14 | $26.06 | $26.18 | $18.50 | 708,890 |
| 2019-04-24 | $26.98 | $27.06 | $26.60 | $27.00 | $19.08 | 535,400 |
| 2019-04-23 | $27.41 | $27.47 | $26.70 | $26.82 | $18.95 | 787,200 |
| 2019-04-22 | $27.83 | $27.91 | $27.36 | $27.41 | $19.37 | 1,106,210 |
| 2019-04-19 | $27.36 | $27.93 | $27.19 | $27.91 | $19.72 | 1,726,590 |
| 2019-04-18 | $27.00 | $27.46 | $27.00 | $27.27 | $19.27 | 767,210 |
| 2019-04-17 | $27.07 | $27.36 | $26.88 | $27.25 | $19.25 | 883,960 |
| 2019-04-16 | $26.63 | $27.10 | $26.36 | $27.07 | $19.12 | 783,140 |
| 2019-04-15 | $26.98 | $27.43 | $26.66 | $26.73 | $18.88 | 748,380 |
| 2019-04-12 | $26.81 | $27.05 | $26.61 | $26.85 | $18.97 | 561,500 |
| 2019-04-11 | $27.43 | $27.53 | $26.69 | $26.81 | $18.94 | 1,042,400 |
| 2019-04-10 | $27.50 | $27.62 | $27.10 | $27.41 | $19.37 | 1,025,000 |
| 2019-04-09 | $27.65 | $27.89 | $27.40 | $27.69 | $19.56 | 1,084,930 |
| 2019-04-08 | $27.99 | $28.25 | $27.31 | $27.61 | $19.51 | 1,617,580 |
| 2019-04-05 | $27.98 | $27.98 | $27.98 | $27.98 | $19.77 | 0 |
| 2019-04-04 | $28.11 | $28.30 | $27.81 | $27.98 | $19.77 | 1,433,110 |
| 2019-04-03 | $27.91 | $28.49 | $27.81 | $28.11 | $19.86 | 1,668,110 |
| 2019-04-02 | $28.20 | $28.25 | $27.79 | $27.90 | $19.71 | 1,996,900 |
| 2019-04-01 | $27.46 | $28.15 | $27.26 | $28.13 | $19.87 | 2,438,440 |
| 2019-03-29 | $27.00 | $27.41 | $26.44 | $27.26 | $19.26 | 1,581,090 |
| 2019-03-28 | $27.30 | $27.70 | $26.80 | $26.93 | $19.03 | 1,850,780 |
| 2019-03-27 | $26.18 | $27.87 | $25.81 | $27.80 | $19.64 | 2,864,500 |
| 2019-03-26 | $26.86 | $27.15 | $25.96 | $25.97 | $18.35 | 1,176,100 |
| 2019-03-25 | $26.60 | $27.09 | $26.41 | $26.77 | $18.91 | 954,300 |
| 2019-03-22 | $27.23 | $27.31 | $26.58 | $27.00 | $19.08 | 1,002,200 |
| 2019-03-21 | $27.15 | $27.40 | $26.90 | $27.18 | $19.20 | 1,473,360 |
| 2019-03-20 | $26.83 | $27.17 | $26.50 | $27.17 | $19.20 | 1,353,220 |
| 2019-03-19 | $26.82 | $26.96 | $26.68 | $26.85 | $18.97 | 1,340,300 |
| 2019-03-18 | $26.44 | $26.95 | $26.03 | $26.92 | $19.02 | 1,778,590 |
| 2019-03-15 | $26.00 | $26.40 | $25.85 | $26.31 | $18.59 | 1,482,690 |
| 2019-03-14 | $27.05 | $27.38 | $25.63 | $26.04 | $18.40 | 2,237,500 |
| 2019-03-13 | $28.38 | $28.40 | $26.98 | $27.22 | $19.23 | 2,601,190 |
| 2019-03-12 | $28.72 | $28.85 | $28.01 | $28.45 | $20.10 | 3,741,250 |
| 2019-03-11 | $28.80 | $28.86 | $27.48 | $28.73 | $20.30 | 4,647,540 |
| 2019-03-08 | $28.91 | $29.59 | $28.20 | $29.59 | $20.91 | 6,416,780 |
| 2019-03-07 | $26.85 | $27.19 | $26.27 | $26.90 | $19.00 | 2,443,170 |
| 2019-03-06 | $25.88 | $27.22 | $25.60 | $26.88 | $18.99 | 2,687,960 |
| 2019-03-05 | $25.26 | $25.86 | $25.26 | $25.79 | $18.22 | 1,401,420 |
| 2019-03-04 | $25.40 | $25.90 | $25.20 | $25.37 | $17.92 | 1,904,700 |
| 2019-03-01 | $25.32 | $25.45 | $24.91 | $25.28 | $17.86 | 1,091,700 |
| 2019-02-28 | $24.87 | $25.44 | $24.86 | $25.28 | $17.86 | 1,168,400 |
| 2019-02-27 | $24.88 | $25.29 | $24.60 | $24.78 | $17.51 | 1,331,920 |
| 2019-02-26 | $25.00 | $25.52 | $24.52 | $24.96 | $17.63 | 1,832,500 |
| 2019-02-25 | $24.21 | $25.18 | $24.18 | $25.10 | $17.73 | 1,886,700 |
| 2019-02-22 | $23.75 | $24.09 | $23.65 | $24.07 | $17.01 | 960,340 |
| 2019-02-21 | $23.92 | $24.10 | $23.63 | $23.73 | $16.77 | 1,256,140 |
| 2019-02-20 | $23.83 | $23.99 | $23.52 | $23.93 | $16.91 | 873,700 |
| 2019-02-19 | $23.88 | $24.15 | $23.52 | $23.80 | $16.81 | 1,004,800 |
| 2019-02-18 | $23.16 | $23.98 | $23.16 | $23.84 | $16.84 | 967,300 |
| 2019-02-15 | $23.10 | $23.31 | $23.06 | $23.17 | $16.37 | 675,300 |
| 2019-02-14 | $23.16 | $23.40 | $23.02 | $23.12 | $16.33 | 715,020 |
| 2019-02-13 | $22.86 | $23.29 | $22.76 | $23.16 | $16.36 | 1,030,770 |
| 2019-02-12 | $22.59 | $22.97 | $22.51 | $22.83 | $16.13 | 785,090 |
| 2019-02-11 | $22.25 | $22.65 | $21.90 | $22.57 | $15.95 | 526,400 |
| 2019-02-08 | $22.00 | $22.00 | $22.00 | $22.00 | $15.54 | 0 |
| 2019-02-07 | $22.00 | $22.00 | $22.00 | $22.00 | $15.54 | 0 |
| 2019-02-06 | $22.00 | $22.00 | $22.00 | $22.00 | $15.54 | 0 |
| 2019-02-05 | $22.00 | $22.00 | $22.00 | $22.00 | $15.54 | 0 |
| 2019-02-04 | $22.00 | $22.00 | $22.00 | $22.00 | $15.54 | 0 |
| 2019-02-01 | $21.55 | $22.10 | $21.34 | $22.00 | $15.54 | 736,880 |
| 2019-01-31 | $22.29 | $22.29 | $20.80 | $21.51 | $15.20 | 1,273,100 |
| 2019-01-30 | $22.58 | $22.58 | $22.00 | $22.26 | $15.73 | 691,200 |
| 2019-01-29 | $23.62 | $23.79 | $22.22 | $22.68 | $16.02 | 1,142,670 |
| 2019-01-28 | $24.23 | $24.35 | $23.61 | $23.62 | $16.69 | 940,800 |
| 2019-01-25 | $24.60 | $24.68 | $24.03 | $24.11 | $17.03 | 794,500 |
| 2019-01-24 | $24.79 | $24.79 | $24.35 | $24.50 | $17.31 | 990,600 |
| 2019-01-23 | $24.50 | $24.98 | $24.50 | $24.79 | $17.51 | 1,113,500 |
| 2019-01-22 | $24.45 | $25.30 | $24.25 | $24.82 | $17.54 | 2,273,170 |
| 2019-01-21 | $24.15 | $24.58 | $24.15 | $24.31 | $17.17 | 900,100 |
| 2019-01-18 | $23.95 | $24.20 | $23.80 | $24.15 | $17.06 | 767,800 |
| 2019-01-17 | $24.17 | $24.30 | $23.97 | $24.00 | $16.96 | 805,900 |
| 2019-01-16 | $24.04 | $24.33 | $24.00 | $24.17 | $17.08 | 930,830 |
| 2019-01-15 | $23.77 | $24.13 | $23.40 | $24.08 | $17.01 | 905,330 |
| 2019-01-14 | $24.46 | $24.56 | $23.78 | $23.78 | $16.80 | 907,000 |
| 2019-01-11 | $23.84 | $24.30 | $23.73 | $24.25 | $17.13 | 976,880 |
| 2019-01-10 | $23.92 | $24.10 | $23.79 | $23.82 | $16.83 | 851,580 |
| 2019-01-09 | $24.05 | $24.35 | $23.90 | $23.94 | $16.91 | 1,604,580 |
| 2019-01-08 | $24.54 | $24.54 | $23.95 | $24.03 | $16.98 | 1,200,000 |
| 2019-01-07 | $24.38 | $24.52 | $24.12 | $24.52 | $17.32 | 1,279,490 |
| 2019-01-04 | $23.52 | $24.28 | $23.18 | $24.20 | $17.10 | 981,840 |
| 2019-01-03 | $23.93 | $24.18 | $23.66 | $23.74 | $16.77 | 741,600 |
| 2019-01-02 | $24.30 | $24.59 | $23.93 | $24.03 | $16.98 | 785,270 |
| 2019-01-01 | $24.47 | $24.47 | $24.47 | $24.47 | $17.29 | 0 |
| 2018-12-31 | $24.47 | $24.47 | $24.47 | $24.47 | $17.29 | 0 |
| 2018-12-28 | $24.45 | $24.76 | $24.19 | $24.47 | $17.29 | 689,100 |
| 2018-12-27 | $25.58 | $25.69 | $24.50 | $24.52 | $17.32 | 862,200 |
| 2018-12-26 | $25.38 | $25.60 | $25.14 | $25.27 | $17.85 | 883,700 |
| 2018-12-25 | $25.52 | $25.52 | $24.61 | $25.31 | $17.88 | 1,066,800 |
| 2018-12-24 | $24.64 | $26.66 | $24.64 | $25.63 | $18.11 | 1,477,400 |
| 2018-12-21 | $24.58 | $24.70 | $24.08 | $24.60 | $17.38 | 580,400 |
| 2018-12-20 | $24.28 | $24.72 | $24.02 | $24.70 | $17.45 | 615,200 |
| 2018-12-19 | $25.25 | $25.27 | $24.26 | $24.32 | $17.18 | 724,000 |
| 2018-12-18 | $25.05 | $25.42 | $24.74 | $25.11 | $17.74 | 527,700 |
| 2018-12-17 | $25.36 | $25.36 | $24.94 | $25.28 | $17.86 | 530,600 |
| 2018-12-14 | $25.94 | $25.94 | $24.94 | $25.36 | $17.92 | 966,470 |
| 2018-12-13 | $26.06 | $26.21 | $25.71 | $25.94 | $18.33 | 969,300 |
| 2018-12-12 | $25.43 | $26.21 | $25.41 | $25.97 | $18.35 | 944,070 |
| 2018-12-11 | $25.48 | $25.60 | $25.22 | $25.40 | $17.95 | 493,600 |
| 2018-12-10 | $25.65 | $25.73 | $25.24 | $25.39 | $17.94 | 454,060 |
| 2018-12-07 | $25.42 | $25.73 | $25.12 | $25.64 | $18.11 | 561,300 |
| 2018-12-06 | $25.30 | $25.88 | $25.20 | $25.42 | $17.96 | 885,700 |
| 2018-12-05 | $25.10 | $25.73 | $24.73 | $25.27 | $17.85 | 768,270 |
| 2018-12-04 | $25.87 | $25.87 | $25.46 | $25.81 | $18.23 | 791,840 |
| 2018-12-03 | $25.62 | $26.11 | $25.62 | $25.78 | $18.21 | 1,142,900 |
| 2018-11-30 | $24.83 | $25.17 | $24.60 | $25.17 | $17.78 | 775,770 |
| 2018-11-29 | $25.82 | $26.08 | $24.70 | $24.75 | $17.49 | 938,530 |
| 2018-11-28 | $25.31 | $25.92 | $24.53 | $25.82 | $18.24 | 1,224,200 |
| 2018-11-27 | $25.30 | $25.57 | $25.10 | $25.26 | $17.85 | 828,900 |
| 2018-11-26 | $25.89 | $25.99 | $23.90 | $25.10 | $17.73 | 1,439,430 |
| 2018-11-23 | $27.60 | $27.94 | $26.22 | $26.44 | $18.68 | 1,729,430 |
| 2018-11-22 | $28.23 | $28.36 | $27.40 | $27.63 | $19.52 | 1,313,200 |
| 2018-11-21 | $28.22 | $28.39 | $27.28 | $27.99 | $19.77 | 1,651,670 |
| 2018-11-20 | $28.68 | $29.38 | $28.31 | $28.83 | $20.37 | 1,953,300 |
| 2018-11-19 | $28.90 | $29.28 | $28.21 | $28.86 | $20.39 | 1,794,800 |
| 2018-11-16 | $29.53 | $29.63 | $28.88 | $29.08 | $20.54 | 2,791,540 |
| 2018-11-15 | $28.95 | $29.99 | $28.63 | $29.62 | $20.93 | 4,458,150 |
| 2018-11-14 | $28.08 | $28.95 | $27.20 | $28.54 | $20.16 | 2,925,130 |
| 2018-11-13 | $27.50 | $28.30 | $27.30 | $28.20 | $19.92 | 2,196,390 |
| 2018-11-12 | $27.43 | $28.25 | $27.02 | $27.96 | $19.75 | 2,332,440 |
| 2018-11-09 | $27.24 | $28.35 | $27.24 | $27.32 | $19.30 | 1,966,940 |
| 2018-11-08 | $29.10 | $29.38 | $27.50 | $27.85 | $19.68 | 3,551,380 |
| 2018-11-07 | $29.05 | $30.49 | $27.66 | $30.19 | $21.33 | 4,853,450 |
| 2018-11-06 | $29.30 | $29.97 | $29.08 | $29.50 | $20.84 | 2,603,860 |
| 2018-11-05 | $29.53 | $30.05 | $28.82 | $29.49 | $20.83 | 3,520,910 |
| 2018-11-02 | $29.91 | $31.00 | $29.53 | $30.25 | $21.37 | 4,605,140 |
| 2018-11-01 | $30.40 | $31.28 | $29.48 | $30.11 | $21.27 | 4,618,060 |
| 2018-10-31 | $28.90 | $31.79 | $28.90 | $31.79 | $22.46 | 7,935,560 |
| 2018-10-30 | $26.30 | $28.90 | $26.00 | $28.90 | $20.42 | 3,880,310 |
| 2018-10-29 | $23.88 | $26.27 | $23.88 | $26.27 | $18.56 | 1,930,100 |
| 2018-10-26 | $24.01 | $24.17 | $23.71 | $23.88 | $16.87 | 740,600 |
| 2018-10-25 | $23.72 | $24.10 | $23.37 | $23.80 | $16.81 | 610,000 |
| 2018-10-24 | $24.54 | $25.05 | $24.30 | $24.55 | $17.34 | 544,700 |
| 2018-10-23 | $25.02 | $25.87 | $24.61 | $24.75 | $17.49 | 805,000 |
| 2018-10-22 | $24.80 | $25.50 | $24.20 | $25.22 | $17.82 | 1,148,650 |
| 2018-10-19 | $23.45 | $24.38 | $23.11 | $24.15 | $17.06 | 695,750 |
| 2018-10-18 | $23.64 | $24.58 | $23.11 | $23.79 | $16.81 | 943,910 |
| 2018-10-17 | $24.45 | $24.50 | $23.10 | $23.79 | $16.81 | 658,100 |
| 2018-10-16 | $24.88 | $24.88 | $23.45 | $23.85 | $16.85 | 687,490 |
| 2018-10-15 | $24.99 | $25.49 | $24.30 | $24.51 | $17.32 | 616,700 |
| 2018-10-12 | $25.09 | $25.43 | $23.30 | $25.04 | $17.69 | 1,146,380 |
| 2018-10-11 | $26.10 | $26.98 | $25.00 | $25.44 | $17.97 | 1,109,690 |
| 2018-10-10 | $26.85 | $27.80 | $26.68 | $27.68 | $19.56 | 1,239,780 |
| 2018-10-09 | $25.80 | $27.24 | $25.80 | $26.94 | $19.03 | 1,124,070 |
| 2018-10-08 | $26.10 | $26.57 | $25.60 | $25.79 | $18.22 | 778,310 |
| 2018-10-05 | $26.65 | $26.65 | $26.65 | $26.65 | $18.83 | 0 |
| 2018-10-04 | $26.65 | $26.65 | $26.65 | $26.65 | $18.83 | 0 |
| 2018-10-03 | $26.65 | $26.65 | $26.65 | $26.65 | $18.83 | 0 |
| 2018-10-02 | $26.65 | $26.65 | $26.65 | $26.65 | $18.83 | 0 |
| 2018-10-01 | $26.65 | $26.65 | $26.65 | $26.65 | $18.83 | 0 |
| 2018-09-28 | $25.61 | $27.00 | $25.26 | $26.65 | $18.83 | 1,047,540 |
| 2018-09-27 | $26.08 | $26.18 | $25.11 | $25.11 | $17.74 | 649,850 |
| 2018-09-26 | $26.26 | $26.32 | $25.80 | $26.10 | $18.44 | 630,200 |
| 2018-09-25 | $25.70 | $26.26 | $25.70 | $26.09 | $18.43 | 645,950 |
| 2018-09-24 | $25.93 | $25.93 | $25.93 | $25.93 | $18.32 | 0 |
| 2018-09-21 | $25.65 | $26.04 | $25.41 | $25.93 | $18.32 | 563,950 |
| 2018-09-20 | $25.68 | $26.07 | $25.32 | $25.47 | $17.99 | 404,180 |
| 2018-09-19 | $25.70 | $26.15 | $25.38 | $25.81 | $18.23 | 588,720 |
| 2018-09-18 | $25.34 | $25.72 | $25.03 | $25.70 | $18.16 | 517,300 |
| 2018-09-17 | $25.72 | $25.80 | $24.90 | $25.21 | $17.81 | 496,210 |
| 2018-09-14 | $26.35 | $26.49 | $25.67 | $25.72 | $18.17 | 573,370 |
| 2018-09-13 | $26.74 | $26.76 | $25.92 | $26.35 | $18.62 | 587,470 |
| 2018-09-12 | $26.50 | $26.76 | $26.32 | $26.50 | $18.72 | 378,990 |
| 2018-09-11 | $26.30 | $26.66 | $25.85 | $26.50 | $18.72 | 490,710 |
| 2018-09-10 | $27.05 | $27.29 | $26.11 | $26.30 | $18.58 | 474,400 |
| 2018-09-07 | $27.35 | $27.75 | $26.81 | $27.14 | $19.17 | 511,160 |
| 2018-09-06 | $27.00 | $27.55 | $27.00 | $27.27 | $19.27 | 415,190 |
| 2018-09-05 | $27.40 | $27.64 | $27.10 | $27.21 | $19.22 | 726,390 |
| 2018-09-04 | $27.30 | $27.91 | $27.30 | $27.75 | $19.61 | 664,400 |
| 2018-09-03 | $28.40 | $28.45 | $27.01 | $27.49 | $19.42 | 1,040,700 |
| 2018-08-31 | $28.20 | $28.62 | $28.00 | $28.24 | $19.95 | 496,100 |
| 2018-08-30 | $29.09 | $29.09 | $28.30 | $28.32 | $20.01 | 705,900 |
| 2018-08-29 | $29.45 | $29.72 | $28.86 | $28.88 | $20.40 | 700,700 |
| 2018-08-28 | $29.60 | $29.80 | $29.25 | $29.61 | $20.92 | 1,036,400 |
| 2018-08-27 | $29.69 | $30.15 | $29.23 | $29.98 | $21.18 | 1,248,780 |
| 2018-08-24 | $28.51 | $30.06 | $28.30 | $29.70 | $20.98 | 1,872,380 |
| 2018-08-23 | $28.33 | $28.68 | $28.05 | $28.60 | $20.21 | 905,780 |
| 2018-08-22 | $29.23 | $29.59 | $28.03 | $28.29 | $19.99 | 1,571,580 |
| 2018-08-21 | $28.69 | $30.04 | $28.11 | $29.52 | $20.86 | 2,103,300 |
| 2018-08-20 | $28.94 | $28.94 | $27.72 | $28.76 | $20.32 | 1,823,300 |
| 2018-08-17 | $30.55 | $30.94 | $28.68 | $29.13 | $20.58 | 3,309,760 |
| 2018-08-16 | $30.66 | $31.73 | $30.66 | $30.84 | $21.79 | 4,220,030 |
| 2018-08-15 | $37.63 | $37.63 | $34.07 | $34.07 | $24.07 | 2,219,980 |
| 2018-08-14 | $38.90 | $38.94 | $37.01 | $37.85 | $26.74 | 1,446,000 |
| 2018-08-13 | $42.31 | $42.31 | $38.33 | $38.75 | $27.38 | 2,926,790 |
| 2018-08-10 | $41.59 | $42.70 | $41.12 | $42.59 | $30.09 | 1,119,290 |
| 2018-08-09 | $41.70 | $41.92 | $40.59 | $41.46 | $29.29 | 1,200,290 |
| 2018-08-08 | $41.75 | $42.36 | $41.00 | $41.89 | $29.60 | 911,800 |
| 2018-08-07 | $40.80 | $42.27 | $40.21 | $41.99 | $29.67 | 1,465,900 |
| 2018-08-06 | $40.78 | $42.00 | $40.12 | $40.98 | $28.95 | 1,603,800 |
| 2018-08-03 | $38.07 | $41.29 | $37.72 | $40.78 | $28.81 | 1,537,490 |
| 2018-08-02 | $38.50 | $38.65 | $37.01 | $38.29 | $27.05 | 781,500 |
| 2018-08-01 | $39.05 | $39.80 | $37.50 | $38.71 | $27.35 | 839,680 |
| 2018-07-31 | $39.21 | $39.88 | $38.81 | $39.24 | $27.72 | 754,500 |
| 2018-07-30 | $38.00 | $39.39 | $38.00 | $39.31 | $27.77 | 1,101,200 |
| 2018-07-27 | $38.22 | $38.59 | $38.01 | $38.57 | $27.25 | 619,220 |
| 2018-07-26 | $38.60 | $39.10 | $38.30 | $38.41 | $27.14 | 1,020,400 |
| 2018-07-25 | $37.06 | $38.93 | $37.06 | $38.76 | $27.38 | 1,656,800 |
| 2018-07-24 | $37.44 | $37.60 | $36.73 | $37.38 | $26.41 | 1,179,240 |
| 2018-07-23 | $35.00 | $37.18 | $34.85 | $37.08 | $26.20 | 1,492,910 |
| 2018-07-20 | $34.82 | $35.74 | $34.28 | $35.37 | $24.99 | 1,099,350 |
| 2018-07-19 | $35.55 | $35.96 | $34.58 | $34.82 | $24.60 | 703,330 |
| 2018-07-18 | $35.04 | $35.71 | $34.99 | $35.38 | $25.00 | 772,700 |
| 2018-07-17 | $36.00 | $36.33 | $34.98 | $35.04 | $24.76 | 1,268,000 |
| 2018-07-16 | $36.24 | $36.50 | $35.79 | $36.11 | $25.51 | 473,100 |
| 2018-07-13 | $35.85 | $37.28 | $35.67 | $35.98 | $25.42 | 852,000 |
| 2018-07-12 | $34.85 | $35.95 | $34.78 | $35.68 | $25.21 | 630,800 |
| 2018-07-11 | $35.40 | $35.40 | $34.11 | $34.67 | $24.49 | 409,500 |
| 2018-07-10 | $35.60 | $36.00 | $35.28 | $35.78 | $25.07 | 566,500 |
| 2018-07-09 | $34.94 | $35.72 | $34.70 | $35.64 | $24.97 | 413,000 |
| 2018-07-06 | $34.00 | $35.36 | $33.21 | $34.94 | $24.48 | 1,102,500 |
| 2018-07-05 | $35.00 | $35.50 | $34.35 | $34.65 | $24.28 | 445,600 |
| 2018-07-04 | $36.11 | $36.11 | $34.68 | $35.14 | $24.62 | 603,700 |
| 2018-07-03 | $35.82 | $36.17 | $34.21 | $36.11 | $25.30 | 686,700 |
| 2018-07-02 | $35.65 | $36.36 | $35.23 | $35.56 | $24.91 | 588,880 |
| 2018-06-29 | $34.81 | $36.22 | $34.50 | $35.72 | $25.03 | 612,600 |
| 2018-06-28 | $34.57 | $35.68 | $34.42 | $34.79 | $24.38 | 461,900 |
| 2018-06-27 | $33.93 | $35.49 | $33.63 | $34.75 | $24.35 | 687,810 |
| 2018-06-26 | $32.10 | $34.30 | $32.10 | $33.93 | $23.77 | 760,410 |
| 2018-06-25 | $33.50 | $33.75 | $32.70 | $32.80 | $22.98 | 495,880 |
| 2018-06-22 | $32.20 | $33.50 | $32.18 | $33.12 | $23.21 | 477,600 |
| 2018-06-21 | $33.54 | $34.10 | $32.52 | $32.73 | $22.93 | 675,800 |
| 2018-06-20 | $32.99 | $34.58 | $32.99 | $33.84 | $23.71 | 568,100 |
| 2018-06-19 | $34.17 | $34.87 | $32.15 | $33.27 | $23.31 | 1,032,010 |
| 2018-06-18 | $35.72 | $35.72 | $35.72 | $35.72 | $25.03 | 0 |
| 2018-06-15 | $37.06 | $37.44 | $35.50 | $35.72 | $25.03 | 731,400 |
| 2018-06-14 | $36.78 | $37.90 | $36.36 | $37.06 | $25.97 | 571,000 |
| 2018-06-13 | $37.60 | $37.96 | $36.00 | $36.79 | $25.78 | 1,000,000 |
| 2018-06-12 | $37.47 | $37.90 | $36.85 | $37.82 | $26.50 | 1,508,010 |
| 2018-06-11 | $37.86 | $38.48 | $37.20 | $37.46 | $26.25 | 968,210 |
| 2018-06-08 | $38.43 | $38.60 | $37.38 | $38.33 | $26.86 | 957,810 |
| 2018-06-07 | $38.50 | $38.93 | $37.94 | $38.50 | $26.97 | 1,218,380 |
| 2018-06-06 | $38.58 | $39.20 | $38.05 | $38.74 | $27.14 | 1,517,900 |
| 2018-06-05 | $37.14 | $38.86 | $37.14 | $38.42 | $26.92 | 1,535,700 |
| 2018-06-04 | $36.55 | $37.78 | $36.15 | $37.30 | $26.13 | 1,412,400 |
| 2018-06-01 | $38.07 | $39.34 | $35.60 | $36.52 | $25.59 | 1,964,100 |
| 2018-05-31 | $37.42 | $38.18 | $37.36 | $37.93 | $26.58 | 1,264,100 |
| 2018-05-30 | $36.88 | $38.00 | $36.05 | $37.07 | $25.97 | 1,397,600 |
| 2018-05-29 | $38.97 | $39.45 | $38.29 | $38.38 | $26.89 | 1,252,990 |
| 2018-05-28 | $38.40 | $40.25 | $38.01 | $39.63 | $27.77 | 1,592,100 |
| 2018-05-25 | $38.73 | $38.94 | $38.20 | $38.49 | $26.97 | 1,093,900 |
| 2018-05-24 | $38.38 | $38.97 | $38.00 | $38.73 | $27.14 | 983,200 |
| 2018-05-23 | $39.80 | $39.98 | $37.50 | $38.03 | $26.65 | 1,431,000 |
| 2018-05-22 | $39.68 | $39.70 | $39.00 | $39.60 | $27.75 | 1,039,600 |
| 2018-05-21 | $38.00 | $39.80 | $37.82 | $39.44 | $27.63 | 1,789,240 |
| 2018-05-18 | $38.47 | $38.61 | $37.40 | $38.09 | $26.69 | 822,830 |
| 2018-05-17 | $37.50 | $38.33 | $37.50 | $38.06 | $26.67 | 986,200 |
| 2018-05-16 | $38.25 | $39.49 | $37.65 | $38.07 | $26.67 | 2,045,500 |
| 2018-05-15 | $36.67 | $38.60 | $36.51 | $38.37 | $26.88 | 2,010,600 |
| 2018-05-14 | $35.77 | $36.86 | $35.77 | $36.64 | $25.67 | 1,401,600 |
| 2018-05-11 | $36.12 | $36.14 | $35.41 | $36.02 | $25.24 | 1,437,210 |
| 2018-05-10 | $35.51 | $36.00 | $35.25 | $35.83 | $25.10 | 1,267,110 |
| 2018-05-09 | $35.60 | $35.67 | $35.02 | $35.53 | $24.89 | 1,120,900 |
| 2018-05-08 | $35.48 | $36.02 | $34.93 | $35.58 | $24.93 | 1,427,110 |
| 2018-05-07 | $34.60 | $35.70 | $34.45 | $35.44 | $24.83 | 1,778,010 |
| 2018-05-04 | $34.45 | $34.80 | $33.88 | $34.14 | $23.92 | 784,600 |
| 2018-05-03 | $32.85 | $34.64 | $32.20 | $34.51 | $24.18 | 1,234,300 |
| 2018-05-02 | $33.03 | $33.79 | $32.65 | $33.10 | $23.19 | 958,010 |
| 2018-05-01 | $32.94 | $32.94 | $32.94 | $32.94 | $23.08 | 0 |
| 2018-04-30 | $32.94 | $32.94 | $32.94 | $32.94 | $23.08 | 0 |
| 2018-04-27 | $33.89 | $33.93 | $31.41 | $32.94 | $23.08 | 1,825,500 |
| 2018-04-26 | $36.03 | $36.06 | $34.32 | $34.87 | $24.43 | 1,541,210 |
| 2018-04-25 | $35.30 | $36.47 | $35.15 | $36.06 | $25.26 | 2,352,210 |
| 2018-04-24 | $35.40 | $35.74 | $34.70 | $35.63 | $24.96 | 1,867,600 |
| 2018-04-23 | $33.68 | $35.55 | $32.88 | $35.44 | $24.83 | 2,281,100 |
| 2018-04-20 | $34.01 | $35.31 | $33.12 | $34.04 | $23.85 | 1,533,200 |
| 2018-04-19 | $33.07 | $34.66 | $31.55 | $34.61 | $24.25 | 1,580,200 |
| 2018-04-18 | $32.80 | $33.50 | $31.50 | $33.19 | $23.25 | 954,700 |
| 2018-04-17 | $33.01 | $33.85 | $32.66 | $32.75 | $22.95 | 779,000 |
| 2018-04-16 | $33.77 | $34.10 | $32.20 | $33.23 | $23.28 | 1,055,740 |
| 2018-04-13 | $34.00 | $35.36 | $33.98 | $34.28 | $24.02 | 1,744,700 |
| 2018-04-12 | $33.40 | $34.28 | $33.40 | $33.90 | $23.75 | 1,158,250 |
| 2018-04-11 | $33.13 | $34.42 | $33.13 | $33.90 | $23.75 | 1,472,040 |
| 2018-04-10 | $33.32 | $33.98 | $32.82 | $33.55 | $23.51 | 1,589,800 |
| 2018-04-09 | $32.30 | $33.84 | $31.81 | $33.79 | $23.67 | 1,767,840 |
| 2018-04-06 | $32.61 | $32.61 | $32.61 | $32.61 | $22.85 | 0 |
| 2018-04-05 | $32.61 | $32.61 | $32.61 | $32.61 | $22.85 | 0 |
| 2018-04-04 | $31.91 | $33.50 | $31.85 | $32.61 | $22.85 | 2,035,540 |
| 2018-04-03 | $31.69 | $32.05 | $31.08 | $31.51 | $22.08 | 1,120,040 |
| 2018-04-02 | $32.00 | $32.65 | $31.51 | $32.26 | $22.60 | 1,479,500 |
| 2018-03-30 | $31.00 | $34.07 | $31.00 | $32.43 | $22.72 | 2,219,830 |
| 2018-03-29 | $30.42 | $31.48 | $30.39 | $30.97 | $21.70 | 842,000 |
| 2018-03-28 | $29.95 | $30.66 | $29.43 | $30.39 | $21.29 | 845,200 |
| 2018-03-27 | $29.20 | $30.49 | $29.20 | $30.16 | $21.13 | 895,500 |
| 2018-03-26 | $27.60 | $28.80 | $27.14 | $28.79 | $20.17 | 815,800 |
| 2018-03-23 | $30.00 | $30.20 | $27.98 | $27.99 | $19.61 | 1,529,500 |
| 2018-03-22 | $30.64 | $31.27 | $30.50 | $31.09 | $21.78 | 885,800 |
| 2018-03-21 | $31.44 | $31.95 | $30.52 | $30.55 | $21.40 | 1,277,900 |
| 2018-03-20 | $30.39 | $32.40 | $30.19 | $31.48 | $22.06 | 1,688,300 |
| 2018-03-19 | $29.95 | $30.86 | $29.95 | $30.37 | $21.28 | 1,317,700 |
| 2018-03-16 | $29.46 | $30.05 | $29.40 | $29.95 | $20.98 | 714,100 |
| 2018-03-15 | $30.56 | $30.87 | $28.88 | $29.63 | $20.76 | 1,618,700 |
| 2018-03-14 | $30.88 | $31.34 | $30.45 | $30.94 | $21.68 | 809,900 |
| 2018-03-13 | $31.34 | $31.60 | $30.85 | $30.98 | $21.71 | 1,030,800 |
| 2018-03-12 | $32.20 | $32.29 | $31.23 | $31.58 | $22.13 | 1,695,300 |
| 2018-03-09 | $30.63 | $31.48 | $30.36 | $31.44 | $22.03 | 999,700 |
| 2018-03-08 | $29.65 | $30.66 | $29.45 | $30.58 | $21.43 | 1,127,400 |
| 2018-03-07 | $29.88 | $30.20 | $29.58 | $29.75 | $20.84 | 659,500 |
| 2018-03-06 | $29.72 | $30.16 | $29.40 | $29.91 | $20.96 | 893,100 |
| 2018-03-05 | $29.05 | $29.62 | $28.87 | $29.55 | $20.70 | 779,900 |
| 2018-03-02 | $29.15 | $29.68 | $28.88 | $28.98 | $20.30 | 721,300 |
| 2018-03-01 | $28.30 | $29.32 | $28.30 | $29.18 | $20.44 | 667,920 |
| 2018-02-28 | $29.30 | $29.30 | $28.60 | $28.82 | $20.19 | 675,810 |
| 2018-02-27 | $29.25 | $29.84 | $29.10 | $29.39 | $20.59 | 895,200 |
| 2018-02-26 | $28.85 | $29.61 | $28.75 | $29.25 | $20.49 | 860,400 |
| 2018-02-23 | $28.09 | $28.52 | $27.93 | $28.41 | $19.91 | 543,700 |
| 2018-02-22 | $27.90 | $28.15 | $27.12 | $28.12 | $19.70 | 518,400 |
| 2018-02-21 | $27.59 | $27.59 | $27.59 | $27.59 | $19.33 | 0 |
| 2018-02-20 | $27.59 | $27.59 | $27.59 | $27.59 | $19.33 | 0 |
| 2018-02-19 | $27.59 | $27.59 | $27.59 | $27.59 | $19.33 | 0 |
| 2018-02-16 | $27.59 | $27.59 | $27.59 | $27.59 | $19.33 | 0 |
| 2018-02-15 | $27.59 | $27.59 | $27.59 | $27.59 | $19.33 | 0 |
| 2018-02-14 | $28.05 | $28.10 | $27.40 | $27.59 | $19.33 | 357,300 |
| 2018-02-13 | $28.85 | $28.90 | $27.80 | $27.85 | $19.51 | 684,200 |
| 2018-02-12 | $27.85 | $28.60 | $27.85 | $28.24 | $19.79 | 805,900 |
| 2018-02-09 | $27.71 | $28.17 | $27.08 | $27.62 | $19.35 | 766,000 |
| 2018-02-08 | $28.06 | $28.77 | $27.95 | $28.42 | $19.91 | 633,400 |
| 2018-02-07 | $28.00 | $28.42 | $26.83 | $28.23 | $19.78 | 1,413,910 |
| 2018-02-06 | $28.30 | $29.25 | $27.00 | $27.13 | $19.01 | 1,027,600 |
| 2018-02-05 | $29.50 | $29.99 | $29.18 | $29.40 | $20.60 | 725,000 |
| 2018-02-02 | $30.94 | $30.94 | $29.12 | $29.96 | $20.99 | 1,687,530 |
| 2018-02-01 | $34.95 | $35.19 | $31.58 | $31.58 | $22.13 | 1,848,700 |
| 2018-01-31 | $35.55 | $35.57 | $33.90 | $35.09 | $24.59 | 1,734,310 |
| 2018-01-30 | $35.60 | $35.87 | $35.22 | $35.66 | $24.98 | 766,920 |
| 2018-01-29 | $35.37 | $35.89 | $34.70 | $35.77 | $25.06 | 1,460,510 |
| 2018-01-26 | $35.23 | $36.47 | $34.96 | $35.41 | $24.81 | 1,570,000 |
| 2018-01-25 | $35.93 | $36.16 | $35.69 | $35.77 | $25.06 | 1,518,900 |
| 2018-01-24 | $35.90 | $36.35 | $35.60 | $35.93 | $25.17 | 2,022,750 |
| 2018-01-23 | $36.60 | $36.83 | $35.00 | $35.87 | $25.13 | 2,519,770 |
| 2018-01-22 | $39.10 | $39.90 | $36.85 | $37.23 | $26.08 | 2,499,760 |
| 2018-01-19 | $38.39 | $39.47 | $37.31 | $38.67 | $27.09 | 2,456,000 |
| 2018-01-18 | $38.69 | $39.79 | $38.08 | $38.23 | $26.79 | 2,899,050 |
| 2018-01-17 | $38.38 | $39.03 | $37.73 | $38.98 | $27.31 | 3,523,970 |
| 2018-01-16 | $36.10 | $38.58 | $36.10 | $38.40 | $26.90 | 3,271,340 |
| 2018-01-15 | $37.39 | $37.56 | $36.20 | $36.93 | $25.87 | 2,338,460 |
| 2018-01-12 | $38.01 | $38.28 | $36.58 | $37.04 | $25.95 | 2,391,700 |
| 2018-01-11 | $37.02 | $38.56 | $36.71 | $37.98 | $26.61 | 2,244,010 |
| 2018-01-10 | $38.19 | $38.51 | $37.33 | $37.39 | $26.20 | 2,953,700 |
| 2018-01-09 | $37.56 | $38.88 | $36.88 | $38.63 | $27.07 | 3,699,100 |
| 2018-01-08 | $37.41 | $37.60 | $35.75 | $37.17 | $26.04 | 2,405,100 |
| 2018-01-05 | $37.77 | $38.50 | $36.92 | $37.56 | $26.32 | 3,032,200 |
| 2018-01-04 | $38.53 | $39.68 | $37.11 | $37.54 | $26.30 | 3,953,400 |
| 2018-01-03 | $39.33 | $39.37 | $37.71 | $39.08 | $27.38 | 2,943,900 |
| 2018-01-02 | $38.55 | $39.88 | $37.50 | $39.70 | $27.82 | 5,286,760 |
| 2018-01-01 | $38.58 | $38.58 | $38.58 | $38.58 | $27.03 | 0 |
| 2017-12-29 | $38.00 | $38.98 | $36.30 | $38.58 | $27.03 | 4,492,060 |
| 2017-12-28 | $36.68 | $38.22 | $36.52 | $37.77 | $26.46 | 3,667,920 |
| 2017-12-27 | $34.76 | $38.80 | $34.76 | $37.38 | $26.19 | 5,648,300 |
| 2017-12-26 | $32.54 | $35.66 | $32.35 | $35.27 | $24.71 | 2,861,330 |
| 2017-12-25 | $32.00 | $33.00 | $31.60 | $32.67 | $22.89 | 1,309,910 |
| 2017-12-22 | $33.20 | $33.70 | $33.10 | $33.14 | $23.22 | 879,000 |
| 2017-12-21 | $33.00 | $33.54 | $32.56 | $33.23 | $23.28 | 1,024,600 |
| 2017-12-20 | $34.77 | $34.77 | $33.16 | $33.37 | $23.38 | 885,700 |
| 2017-12-19 | $34.11 | $34.49 | $33.59 | $34.29 | $24.02 | 798,410 |
| 2017-12-18 | $34.53 | $34.80 | $33.70 | $34.11 | $23.90 | 779,100 |
| 2017-12-15 | $35.17 | $35.17 | $34.26 | $34.51 | $24.18 | 1,174,000 |
| 2017-12-14 | $34.58 | $35.50 | $34.30 | $35.23 | $24.68 | 1,385,790 |
| 2017-12-13 | $34.45 | $34.86 | $34.16 | $34.67 | $24.29 | 1,178,410 |
| 2017-12-12 | $35.91 | $36.00 | $34.20 | $34.29 | $24.02 | 2,283,200 |
| 2017-12-11 | $36.00 | $37.40 | $35.58 | $36.39 | $25.50 | 2,660,660 |
| 2017-12-08 | $34.25 | $36.19 | $34.00 | $35.58 | $24.93 | 2,502,720 |
| 2017-12-07 | $34.34 | $34.93 | $33.82 | $34.34 | $24.06 | 1,444,660 |
| 2017-12-06 | $33.85 | $34.67 | $33.65 | $34.39 | $24.09 | 2,023,310 |
| 2017-12-05 | $34.56 | $35.00 | $32.88 | $33.57 | $23.52 | 2,300,100 |
| 2017-12-04 | $36.87 | $37.11 | $34.16 | $34.20 | $23.96 | 3,527,100 |
| 2017-12-01 | $38.76 | $38.77 | $37.65 | $37.95 | $26.59 | 2,452,000 |
| 2017-11-30 | $37.90 | $39.47 | $37.85 | $38.84 | $27.21 | 3,176,380 |
| 2017-11-29 | $38.80 | $38.99 | $36.62 | $38.18 | $26.75 | 3,851,120 |
| 2017-11-28 | $38.89 | $39.99 | $38.72 | $39.08 | $27.38 | 3,300,080 |
| 2017-11-27 | $40.20 | $40.88 | $38.16 | $38.46 | $26.95 | 4,507,010 |
| 2017-11-24 | $42.78 | $43.73 | $41.72 | $41.72 | $29.23 | 6,356,790 |
| 2017-11-23 | $46.90 | $50.80 | $46.35 | $46.35 | $32.47 | 8,329,560 |
| 2017-11-22 | $47.68 | $51.50 | $46.50 | $51.50 | $36.08 | 10,396,710 |
| 2017-11-21 | $50.28 | $50.28 | $44.37 | $46.82 | $32.80 | 9,594,230 |
| 2017-11-20 | $45.71 | $45.71 | $45.71 | $45.71 | $32.03 | 52,960 |
| 2017-11-17 | $41.55 | $41.55 | $41.55 | $41.55 | $29.11 | 25,800 |
| 2017-11-16 | $37.77 | $37.77 | $37.77 | $37.77 | $26.46 | 2,700 |
| 2017-11-15 | $34.34 | $34.34 | $34.34 | $34.34 | $24.06 | 4,400 |
| 2017-11-14 | $31.22 | $31.22 | $31.22 | $31.22 | $21.87 | 2,730 |
| 2017-11-13 | $23.65 | $28.38 | $23.65 | $28.38 | $19.88 | 7,200 |
Ningbo Lehui International Engineering Equipment Company (603076) News Headlines
Recent Ningbo Lehui International Engineering Equipment Company (603076) News
Similar Companies to Ningbo Lehui International Engineering Equipment Company (603076) 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 | -- | -- | -- |