Henan Thinker Automatic Equipment Company ltd (603508) Exchange: SHG
Data as of Aug. 27, 2025
$34.05 ($0.54) 1.61%
Henan Thinker Automatic Equipment Company ltd - Daily Information
Click for more stock information on Henan Thinker Automatic Equipment Company ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $33.78 |
| Previous Close | $34.05 |
| High | $34.14 |
| Low | $33.47 |
| Adjusted Open | $33.78 |
| Previous Adjusted Close | $34.05 |
| Adjusted High | $34.14 |
| Adjusted Low | $33.47 |
About Henan Thinker Automatic Equipment Company ltd (603508)
Invest in Henan Thinker Automatic Equipment Company ltd (603508)
Historical Stock Data for Henan Thinker Automatic Equipment Company ltd (603508)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $33.78 | $34.14 | $33.47 | $34.05 | $34.05 | 7,209,870 |
| 2025-08-14 | $34.48 | $34.54 | $33.50 | $33.51 | $33.51 | 8,027,270 |
| 2025-08-13 | $34.38 | $34.64 | $34.02 | $34.18 | $34.18 | 9,246,650 |
| 2025-08-12 | $34.21 | $35.06 | $34.05 | $34.37 | $34.37 | 9,551,330 |
| 2025-08-11 | $35.00 | $35.47 | $33.98 | $34.19 | $34.19 | 14,010,310 |
| 2025-08-08 | $33.35 | $35.02 | $33.07 | $34.63 | $34.63 | 16,834,160 |
| 2025-08-07 | $33.98 | $34.73 | $32.68 | $33.42 | $33.42 | 25,078,720 |
| 2025-08-06 | $31.45 | $32.78 | $31.27 | $32.78 | $32.78 | 11,361,090 |
| 2025-08-05 | $29.85 | $30.01 | $29.61 | $29.80 | $29.80 | 4,217,360 |
| 2025-08-04 | $29.16 | $30.14 | $29.01 | $29.85 | $29.85 | 7,677,120 |
| 2025-08-01 | $29.22 | $29.22 | $28.70 | $29.14 | $29.14 | 3,564,850 |
| 2025-07-31 | $29.33 | $29.76 | $28.93 | $28.94 | $28.94 | 4,617,370 |
| 2025-07-30 | $29.20 | $29.44 | $28.85 | $29.33 | $29.33 | 3,862,710 |
| 2025-07-29 | $29.50 | $29.63 | $28.92 | $29.28 | $29.28 | 4,299,720 |
| 2025-07-28 | $29.27 | $29.82 | $29.06 | $29.54 | $29.54 | 6,071,710 |
| 2025-07-25 | $28.51 | $29.39 | $28.45 | $29.17 | $29.17 | 6,291,430 |
| 2025-07-24 | $28.28 | $28.53 | $28.13 | $28.45 | $28.45 | 4,015,910 |
| 2025-07-23 | $28.26 | $28.55 | $28.16 | $28.25 | $28.25 | 4,317,060 |
| 2025-07-22 | $28.68 | $28.98 | $28.19 | $28.34 | $28.34 | 5,182,080 |
| 2025-07-21 | $28.74 | $28.92 | $28.48 | $28.70 | $28.70 | 3,628,340 |
| 2025-07-18 | $28.98 | $29.10 | $28.60 | $28.80 | $28.80 | 3,100,650 |
| 2025-07-17 | $29.46 | $29.50 | $28.79 | $28.99 | $28.99 | 4,118,280 |
| 2025-07-16 | $29.10 | $29.52 | $28.89 | $29.40 | $29.40 | 4,942,450 |
| 2025-07-15 | $29.20 | $29.55 | $28.68 | $29.06 | $29.06 | 8,454,870 |
| 2025-07-14 | $28.12 | $29.29 | $28.12 | $28.52 | $28.52 | 6,055,510 |
| 2025-07-11 | $28.48 | $28.61 | $27.94 | $28.13 | $28.13 | 5,019,460 |
| 2025-07-10 | $28.50 | $28.71 | $28.17 | $28.48 | $28.48 | 4,000,520 |
| 2025-07-09 | $28.80 | $29.09 | $28.36 | $28.44 | $28.44 | 4,776,290 |
| 2025-07-08 | $28.81 | $29.25 | $28.68 | $28.85 | $28.85 | 5,553,520 |
| 2025-07-07 | $27.39 | $29.11 | $27.28 | $28.81 | $28.81 | 9,083,630 |
| 2025-07-04 | $27.34 | $27.70 | $26.97 | $27.29 | $27.29 | 5,070,610 |
| 2025-07-03 | $26.90 | $27.59 | $26.90 | $27.50 | $27.50 | 5,737,170 |
| 2025-07-02 | $26.84 | $27.39 | $26.69 | $27.03 | $27.03 | 5,277,890 |
| 2025-06-30 | $25.49 | $26.50 | $25.49 | $26.48 | $26.48 | 5,322,630 |
| 2025-06-27 | $25.64 | $25.88 | $25.46 | $25.49 | $25.49 | 3,174,310 |
| 2025-06-26 | $26.11 | $26.13 | $25.63 | $25.73 | $25.73 | 2,757,060 |
| 2025-06-25 | $25.56 | $26.09 | $25.40 | $26.03 | $26.03 | 4,470,230 |
| 2025-06-24 | $25.05 | $25.65 | $25.05 | $25.54 | $25.54 | 2,990,930 |
| 2025-06-23 | $24.90 | $25.22 | $24.76 | $25.12 | $25.12 | 2,749,350 |
| 2025-06-20 | $24.98 | $25.20 | $24.86 | $25.03 | $25.03 | 3,100,370 |
| 2025-06-19 | $25.56 | $25.66 | $24.91 | $25.07 | $25.07 | 4,063,100 |
| 2025-06-18 | $25.66 | $25.77 | $25.21 | $25.51 | $25.51 | 3,542,170 |
| 2025-06-17 | $25.82 | $25.94 | $25.48 | $25.60 | $25.60 | 4,251,050 |
| 2025-06-13 | $27.20 | $27.65 | $26.25 | $26.74 | $26.74 | 11,187,320 |
| 2025-06-12 | $26.65 | $27.74 | $26.01 | $27.42 | $27.42 | 12,172,790 |
| 2025-06-11 | $27.66 | $27.88 | $27.38 | $27.83 | $27.83 | 7,119,770 |
| 2025-06-10 | $27.80 | $27.96 | $27.18 | $27.65 | $27.65 | 6,250,740 |
| 2025-06-09 | $28.02 | $28.04 | $27.55 | $27.82 | $27.82 | 6,627,560 |
| 2025-06-06 | $26.78 | $28.15 | $26.66 | $27.84 | $27.84 | 12,152,040 |
| 2025-06-05 | $26.30 | $26.72 | $26.08 | $26.70 | $26.70 | 3,925,670 |
| 2025-06-04 | $26.50 | $26.71 | $26.26 | $26.31 | $26.31 | 4,396,300 |
| 2025-06-03 | $26.36 | $26.97 | $26.14 | $26.58 | $26.58 | 5,264,310 |
| 2025-05-30 | $26.81 | $26.84 | $26.21 | $26.29 | $26.29 | 3,614,610 |
| 2025-05-29 | $26.58 | $27.24 | $26.37 | $26.83 | $26.83 | 5,726,240 |
| 2025-05-28 | $25.85 | $26.82 | $25.85 | $26.60 | $26.60 | 5,557,290 |
| 2025-05-27 | $27.05 | $27.18 | $25.80 | $25.86 | $25.86 | 7,804,860 |
| 2025-05-26 | $26.10 | $27.23 | $26.10 | $26.93 | $26.93 | 9,612,330 |
| 2025-05-23 | $25.80 | $26.88 | $25.74 | $26.07 | $26.07 | 7,317,070 |
| 2025-05-22 | $25.89 | $26.30 | $25.81 | $25.85 | $25.85 | 3,522,190 |
| 2025-05-21 | $25.93 | $26.06 | $25.60 | $25.96 | $25.96 | 3,200,450 |
| 2025-05-20 | $25.93 | $26.14 | $25.83 | $26.00 | $26.00 | 2,823,840 |
| 2025-05-19 | $25.87 | $25.98 | $25.50 | $25.94 | $25.94 | 3,495,220 |
| 2025-05-16 | $25.99 | $26.15 | $25.75 | $25.88 | $25.88 | 3,438,490 |
| 2025-05-15 | $26.30 | $26.30 | $25.74 | $26.03 | $26.03 | 4,183,930 |
| 2025-05-14 | $26.36 | $26.46 | $26.03 | $26.23 | $26.23 | 3,758,980 |
| 2025-05-13 | $26.30 | $26.48 | $26.03 | $26.39 | $26.39 | 4,531,220 |
| 2025-05-12 | $26.20 | $26.29 | $25.92 | $26.18 | $26.18 | 5,266,720 |
| 2025-05-09 | $26.03 | $26.32 | $25.55 | $26.08 | $26.08 | 5,069,660 |
| 2025-05-08 | $25.80 | $26.08 | $25.60 | $26.03 | $26.03 | 4,820,160 |
| 2025-05-07 | $26.00 | $26.08 | $25.51 | $25.82 | $25.82 | 6,308,430 |
| 2025-05-06 | $25.91 | $26.05 | $25.63 | $25.81 | $25.81 | 7,560,930 |
| 2025-04-30 | $25.25 | $25.81 | $24.67 | $25.75 | $25.75 | 10,406,560 |
| 2025-04-29 | $26.50 | $26.52 | $24.66 | $25.16 | $25.16 | 17,527,650 |
| 2025-04-28 | $26.73 | $27.28 | $26.51 | $26.59 | $26.59 | 5,907,920 |
| 2025-04-25 | $26.48 | $26.98 | $26.18 | $26.81 | $26.81 | 5,673,510 |
| 2025-04-24 | $26.64 | $26.79 | $26.14 | $26.48 | $26.48 | 7,463,070 |
| 2025-04-23 | $26.84 | $26.99 | $26.38 | $26.80 | $26.80 | 7,830,020 |
| 2025-04-22 | $26.41 | $27.30 | $26.38 | $26.79 | $26.79 | 10,465,150 |
| 2025-04-21 | $26.02 | $26.51 | $25.91 | $26.30 | $26.30 | 7,728,000 |
| 2025-04-18 | $25.96 | $26.66 | $25.80 | $26.08 | $26.08 | 10,979,510 |
| 2025-04-17 | $25.05 | $26.53 | $25.05 | $25.82 | $25.82 | 11,222,630 |
| 2025-04-16 | $25.01 | $26.08 | $24.97 | $25.31 | $25.31 | 12,372,650 |
| 2025-04-15 | $25.20 | $25.35 | $24.42 | $25.27 | $25.27 | 18,386,300 |
| 2025-04-14 | $24.00 | $25.11 | $24.00 | $25.11 | $25.11 | 9,772,870 |
| 2025-04-11 | $22.02 | $23.20 | $22.00 | $22.83 | $22.83 | 5,007,660 |
| 2025-04-10 | $22.55 | $22.80 | $22.28 | $22.30 | $22.30 | 4,946,300 |
| 2025-04-09 | $21.61 | $22.29 | $21.00 | $22.28 | $22.28 | 5,955,670 |
| 2025-04-08 | $21.02 | $22.48 | $21.02 | $21.90 | $21.90 | 7,905,490 |
| 2025-04-07 | $22.31 | $22.31 | $21.02 | $21.02 | $21.02 | 5,848,490 |
| 2025-04-03 | $23.45 | $23.86 | $23.27 | $23.36 | $23.36 | 2,946,030 |
| 2025-04-02 | $23.18 | $23.72 | $23.16 | $23.58 | $23.58 | 2,685,940 |
| 2025-04-01 | $23.30 | $23.68 | $23.28 | $23.32 | $23.32 | 2,832,530 |
| 2025-03-31 | $23.31 | $23.53 | $23.00 | $23.29 | $23.29 | 2,748,080 |
| 2025-03-28 | $23.50 | $23.70 | $23.37 | $23.38 | $23.38 | 1,958,990 |
| 2025-03-27 | $23.61 | $23.82 | $23.24 | $23.50 | $23.50 | 2,475,190 |
| 2025-03-26 | $23.51 | $23.99 | $23.50 | $23.70 | $23.70 | 2,986,530 |
| 2025-03-25 | $24.00 | $24.04 | $23.49 | $23.55 | $23.55 | 2,588,770 |
| 2025-03-24 | $23.80 | $23.99 | $23.32 | $23.80 | $23.80 | 4,265,170 |
| 2025-03-21 | $24.17 | $24.36 | $23.74 | $23.77 | $23.77 | 4,012,590 |
| 2025-03-20 | $24.75 | $24.75 | $24.26 | $24.30 | $24.30 | 3,866,530 |
| 2025-03-19 | $24.76 | $24.95 | $24.57 | $24.68 | $24.68 | 3,004,240 |
| 2025-03-18 | $24.58 | $24.99 | $24.52 | $24.85 | $24.85 | 3,209,640 |
| 2025-03-17 | $24.87 | $24.87 | $24.47 | $24.58 | $24.58 | 3,960,560 |
| 2025-03-14 | $24.43 | $24.97 | $24.38 | $24.87 | $24.87 | 3,909,950 |
| 2025-03-13 | $24.96 | $25.30 | $24.18 | $24.61 | $24.61 | 4,431,920 |
| 2025-03-12 | $24.50 | $25.15 | $24.29 | $24.78 | $24.78 | 5,127,740 |
| 2025-03-11 | $24.30 | $24.57 | $24.09 | $24.39 | $24.39 | 4,544,530 |
| 2025-03-10 | $25.16 | $25.16 | $24.42 | $24.58 | $24.58 | 5,153,830 |
| 2025-03-07 | $25.17 | $25.37 | $24.93 | $25.15 | $25.15 | 5,743,560 |
| 2025-03-06 | $25.35 | $25.75 | $24.88 | $25.39 | $25.39 | 9,800,140 |
| 2025-03-05 | $25.00 | $25.20 | $24.71 | $24.88 | $24.88 | 4,577,320 |
| 2025-03-04 | $24.61 | $25.38 | $24.53 | $25.08 | $25.08 | 7,781,450 |
| 2025-03-03 | $24.20 | $25.02 | $23.68 | $24.86 | $24.86 | 9,653,860 |
| 2025-02-28 | $24.43 | $24.70 | $23.93 | $24.02 | $24.02 | 5,981,480 |
| 2025-02-27 | $24.95 | $24.98 | $24.28 | $24.77 | $24.77 | 5,600,440 |
| 2025-02-26 | $24.84 | $25.20 | $24.57 | $24.95 | $24.95 | 7,878,080 |
| 2025-02-25 | $24.48 | $24.94 | $24.21 | $24.59 | $24.59 | 6,854,430 |
| 2025-02-24 | $24.58 | $25.03 | $24.24 | $24.63 | $24.63 | 7,692,260 |
| 2025-02-20 | $23.35 | $23.66 | $23.25 | $23.63 | $23.63 | 3,872,340 |
| 2025-02-19 | $23.12 | $23.60 | $23.01 | $23.45 | $23.45 | 4,273,610 |
| 2025-02-18 | $23.76 | $23.83 | $22.97 | $23.12 | $23.12 | 5,496,570 |
| 2025-02-17 | $23.95 | $24.12 | $23.60 | $23.85 | $23.85 | 5,169,610 |
| 2025-02-14 | $23.44 | $24.02 | $23.28 | $23.75 | $23.75 | 6,117,190 |
| 2025-02-13 | $23.88 | $24.14 | $23.44 | $23.45 | $23.45 | 4,966,450 |
| 2025-02-12 | $23.96 | $24.16 | $23.80 | $23.98 | $23.98 | 4,669,160 |
| 2025-02-11 | $23.95 | $24.18 | $23.61 | $24.11 | $24.11 | 6,594,240 |
| 2025-02-10 | $24.16 | $24.23 | $23.68 | $23.91 | $23.91 | 6,889,920 |
| 2025-02-07 | $24.28 | $24.66 | $23.88 | $24.11 | $24.11 | 7,534,030 |
| 2025-02-06 | $23.24 | $24.17 | $23.23 | $24.15 | $24.15 | 7,066,180 |
| 2025-02-05 | $23.74 | $23.84 | $23.23 | $23.41 | $23.41 | 5,442,400 |
| 2025-01-27 | $23.88 | $24.22 | $23.61 | $23.61 | $23.61 | 4,863,470 |
| 2025-01-24 | $23.21 | $24.08 | $23.16 | $23.85 | $23.85 | 5,876,760 |
| 2025-01-23 | $23.83 | $23.83 | $22.94 | $23.36 | $23.36 | 7,518,630 |
| 2025-01-22 | $22.92 | $23.26 | $22.84 | $23.00 | $23.00 | 3,133,280 |
| 2025-01-21 | $23.02 | $23.47 | $22.91 | $23.07 | $23.07 | 4,695,410 |
| 2025-01-20 | $22.52 | $22.79 | $22.42 | $22.76 | $22.76 | 3,208,180 |
| 2025-01-17 | $22.24 | $22.48 | $21.96 | $22.37 | $22.37 | 2,677,720 |
| 2025-01-16 | $22.59 | $22.76 | $22.20 | $22.35 | $22.35 | 2,991,980 |
| 2025-01-15 | $22.64 | $23.15 | $22.30 | $22.43 | $22.43 | 4,831,120 |
| 2025-01-14 | $21.88 | $22.78 | $21.66 | $22.75 | $22.75 | 5,086,140 |
| 2025-01-13 | $21.60 | $22.02 | $21.38 | $21.74 | $21.74 | 2,958,170 |
| 2025-01-09 | $22.08 | $22.50 | $22.00 | $22.11 | $22.11 | 3,870,230 |
| 2025-01-08 | $21.91 | $22.40 | $21.22 | $22.18 | $22.18 | 5,001,820 |
| 2025-01-07 | $21.98 | $22.15 | $21.44 | $22.00 | $22.00 | 4,697,080 |
| 2025-01-06 | $21.60 | $22.25 | $21.56 | $21.85 | $21.85 | 4,945,240 |
| 2025-01-03 | $22.50 | $22.88 | $21.55 | $21.62 | $21.62 | 6,684,260 |
| 2025-01-02 | $23.75 | $23.88 | $22.23 | $22.55 | $22.55 | 8,245,200 |
| 2024-12-31 | $24.88 | $25.04 | $23.78 | $23.78 | $23.78 | 8,524,830 |
| 2024-12-30 | $24.83 | $25.25 | $24.36 | $25.04 | $25.04 | 8,507,040 |
| 2024-12-27 | $24.34 | $25.10 | $24.14 | $24.85 | $24.85 | 10,062,670 |
| 2024-12-26 | $24.18 | $24.46 | $24.04 | $24.31 | $24.31 | 5,628,590 |
| 2024-12-25 | $24.65 | $24.65 | $23.90 | $24.34 | $24.34 | 6,776,140 |
| 2024-12-24 | $23.38 | $24.80 | $23.38 | $24.65 | $24.65 | 11,230,490 |
| 2024-12-23 | $23.56 | $23.92 | $23.12 | $23.25 | $23.25 | 5,133,670 |
| 2024-12-20 | $23.15 | $23.89 | $23.00 | $23.63 | $23.63 | 5,411,930 |
| 2024-12-19 | $22.46 | $23.35 | $22.41 | $23.17 | $23.17 | 4,585,060 |
| 2024-12-18 | $22.52 | $22.83 | $22.52 | $22.67 | $22.67 | 3,233,460 |
| 2024-12-17 | $22.88 | $23.30 | $22.58 | $22.65 | $22.65 | 4,325,930 |
| 2024-12-16 | $23.30 | $23.31 | $22.73 | $22.89 | $22.89 | 3,863,860 |
| 2024-12-13 | $23.41 | $23.57 | $23.15 | $23.17 | $23.17 | 5,927,590 |
| 2024-12-12 | $22.92 | $23.75 | $22.75 | $23.72 | $23.72 | 7,717,430 |
| 2024-12-11 | $22.58 | $23.00 | $22.50 | $22.82 | $22.82 | 3,558,940 |
| 2024-12-10 | $23.33 | $23.50 | $22.54 | $22.66 | $22.66 | 6,499,150 |
| 2024-12-09 | $23.30 | $23.32 | $22.61 | $22.69 | $22.69 | 4,732,750 |
| 2024-12-06 | $23.27 | $23.47 | $23.00 | $23.33 | $23.33 | 3,384,410 |
| 2024-12-05 | $23.02 | $23.42 | $23.00 | $23.15 | $23.15 | 2,977,800 |
| 2024-12-04 | $23.32 | $23.59 | $23.10 | $23.23 | $23.23 | 3,438,660 |
| 2024-12-03 | $23.85 | $23.85 | $23.27 | $23.41 | $23.41 | 3,892,710 |
| 2024-12-02 | $23.21 | $23.99 | $23.15 | $23.75 | $23.75 | 6,481,780 |
| 2024-11-29 | $22.72 | $23.50 | $22.64 | $23.09 | $23.09 | 4,736,260 |
| 2024-11-28 | $23.09 | $23.20 | $22.61 | $22.67 | $22.67 | 4,055,260 |
| 2024-11-27 | $22.58 | $23.07 | $22.06 | $23.07 | $23.07 | 5,429,920 |
| 2024-11-26 | $22.89 | $22.95 | $22.46 | $22.55 | $22.55 | 4,557,750 |
| 2024-11-25 | $23.32 | $23.50 | $22.51 | $22.88 | $22.88 | 7,014,930 |
| 2024-11-22 | $24.05 | $24.50 | $23.33 | $23.33 | $23.33 | 7,625,220 |
| 2024-11-21 | $24.12 | $24.23 | $23.69 | $23.97 | $23.97 | 4,305,350 |
| 2024-11-20 | $24.35 | $24.35 | $23.98 | $24.13 | $24.13 | 4,283,390 |
| 2024-11-19 | $23.72 | $24.35 | $23.72 | $24.31 | $24.31 | 4,353,880 |
| 2024-11-18 | $24.25 | $24.40 | $23.41 | $23.65 | $23.65 | 6,365,870 |
| 2024-11-15 | $24.79 | $25.19 | $24.29 | $24.30 | $24.30 | 5,106,930 |
| 2024-11-14 | $25.39 | $25.49 | $24.79 | $24.88 | $24.88 | 4,742,500 |
| 2024-11-13 | $25.08 | $25.59 | $24.91 | $25.52 | $25.52 | 5,152,890 |
| 2024-11-12 | $25.80 | $26.26 | $25.12 | $25.40 | $25.40 | 8,033,620 |
| 2024-11-11 | $25.29 | $26.08 | $25.21 | $25.93 | $25.93 | 8,481,780 |
| 2024-11-08 | $26.27 | $26.58 | $25.26 | $25.65 | $25.65 | 13,725,910 |
| 2024-11-07 | $26.62 | $26.62 | $25.83 | $26.25 | $26.25 | 10,755,010 |
| 2024-11-06 | $25.89 | $27.01 | $25.32 | $27.01 | $27.01 | 14,987,070 |
| 2024-11-05 | $25.55 | $26.27 | $25.22 | $25.81 | $25.81 | 13,740,390 |
| 2024-11-04 | $25.68 | $26.45 | $24.91 | $25.90 | $25.90 | 15,086,310 |
| 2024-11-01 | $24.30 | $26.62 | $23.81 | $25.76 | $25.76 | 20,296,240 |
| 2024-10-31 | $24.95 | $24.95 | $24.13 | $24.25 | $24.25 | 15,513,090 |
| 2024-10-30 | $23.70 | $25.24 | $23.63 | $25.00 | $25.00 | 17,736,700 |
| 2024-10-29 | $23.50 | $24.69 | $23.28 | $23.58 | $23.58 | 21,564,150 |
| 2024-10-28 | $21.26 | $22.99 | $21.25 | $22.99 | $22.99 | 13,475,440 |
| 2024-10-25 | $21.04 | $21.38 | $20.95 | $21.21 | $21.21 | 6,662,980 |
| 2024-10-24 | $21.20 | $21.36 | $20.95 | $21.11 | $21.11 | 3,828,430 |
| 2024-10-23 | $21.33 | $21.77 | $21.10 | $21.21 | $21.21 | 5,561,960 |
| 2024-10-22 | $21.74 | $21.78 | $21.12 | $21.32 | $21.32 | 5,541,640 |
| 2024-10-21 | $21.81 | $22.10 | $21.46 | $21.74 | $21.74 | 7,878,690 |
| 2024-10-18 | $21.07 | $21.98 | $21.01 | $21.70 | $21.70 | 7,162,340 |
| 2024-10-17 | $21.15 | $21.63 | $21.14 | $21.18 | $21.18 | 4,163,300 |
| 2024-10-16 | $20.88 | $21.35 | $20.71 | $21.00 | $21.00 | 4,205,620 |
| 2024-10-15 | $21.60 | $21.99 | $21.17 | $21.17 | $21.17 | 5,490,770 |
| 2024-10-14 | $21.15 | $21.69 | $20.96 | $21.68 | $21.68 | 5,168,460 |
| 2024-10-11 | $21.99 | $21.99 | $20.81 | $21.15 | $21.15 | 6,292,680 |
| 2024-10-10 | $21.90 | $22.91 | $21.14 | $22.01 | $22.01 | 10,021,670 |
| 2024-10-09 | $22.71 | $22.87 | $21.43 | $21.46 | $21.46 | 12,737,620 |
| 2024-10-08 | $23.71 | $23.72 | $21.90 | $23.48 | $23.48 | 17,225,040 |
| 2024-09-30 | $20.86 | $21.85 | $20.16 | $21.56 | $21.56 | 13,850,440 |
| 2024-09-27 | $19.11 | $20.09 | $19.06 | $19.90 | $19.90 | 5,570,960 |
| 2024-09-26 | $18.30 | $18.97 | $18.22 | $18.94 | $18.94 | 5,791,760 |
| 2024-09-25 | $18.20 | $18.84 | $18.19 | $18.41 | $18.41 | 7,309,140 |
| 2024-09-24 | $17.79 | $18.34 | $17.38 | $18.16 | $18.16 | 7,407,990 |
| 2024-09-23 | $17.34 | $18.22 | $17.33 | $17.77 | $17.77 | 7,471,060 |
| 2024-09-20 | $17.35 | $17.45 | $17.08 | $17.18 | $17.18 | 2,479,810 |
| 2024-09-19 | $17.17 | $17.37 | $16.90 | $17.28 | $17.28 | 3,205,320 |
| 2024-09-18 | $17.00 | $17.14 | $16.62 | $17.02 | $17.02 | 2,782,540 |
| 2024-09-13 | $17.28 | $17.35 | $17.02 | $17.02 | $17.02 | 2,306,400 |
| 2024-09-12 | $17.33 | $17.67 | $17.29 | $17.30 | $17.30 | 2,704,100 |
| 2024-09-11 | $17.46 | $17.46 | $17.18 | $17.32 | $17.32 | 2,103,820 |
| 2024-09-10 | $17.20 | $17.58 | $17.01 | $17.50 | $17.50 | 3,124,430 |
| 2024-09-09 | $17.13 | $17.37 | $16.91 | $17.19 | $17.19 | 3,342,190 |
| 2024-09-06 | $17.72 | $17.75 | $17.10 | $17.12 | $17.12 | 3,175,550 |
| 2024-09-05 | $17.55 | $17.95 | $17.44 | $17.71 | $17.71 | 4,057,630 |
| 2024-09-04 | $17.31 | $17.69 | $17.26 | $17.55 | $17.55 | 3,577,870 |
| 2024-09-03 | $17.15 | $17.72 | $17.05 | $17.50 | $17.50 | 5,165,040 |
| 2024-09-02 | $18.05 | $18.15 | $17.20 | $17.20 | $17.20 | 8,173,930 |
| 2024-08-30 | $18.03 | $18.45 | $17.83 | $18.13 | $18.13 | 7,032,490 |
| 2024-08-29 | $17.55 | $18.20 | $17.55 | $18.04 | $18.04 | 4,397,710 |
| 2024-08-28 | $17.68 | $17.97 | $17.55 | $17.73 | $17.73 | 3,765,360 |
| 2024-08-27 | $18.19 | $18.24 | $17.75 | $17.78 | $17.78 | 4,276,160 |
| 2024-08-26 | $18.46 | $18.46 | $17.88 | $18.25 | $18.25 | 4,851,970 |
| 2024-08-23 | $18.69 | $19.10 | $18.40 | $18.54 | $18.54 | 5,988,720 |
| 2024-08-22 | $18.71 | $19.25 | $18.33 | $18.85 | $18.85 | 7,982,260 |
| 2024-08-21 | $19.33 | $19.65 | $18.51 | $18.75 | $18.75 | 11,557,830 |
| 2024-08-20 | $21.00 | $21.31 | $19.40 | $19.70 | $19.70 | 18,098,640 |
| 2024-08-19 | $20.86 | $21.81 | $20.50 | $21.41 | $21.41 | 21,045,780 |
| 2024-08-16 | $19.70 | $19.95 | $19.35 | $19.83 | $19.83 | 5,480,340 |
| 2024-08-15 | $19.57 | $20.18 | $19.28 | $19.78 | $19.78 | 7,371,370 |
| 2024-08-14 | $19.34 | $20.00 | $19.16 | $19.59 | $19.59 | 8,618,150 |
| 2024-08-13 | $18.86 | $19.40 | $18.86 | $19.35 | $19.35 | 5,014,790 |
| 2024-08-12 | $19.03 | $19.19 | $18.76 | $18.96 | $18.96 | 4,047,030 |
| 2024-08-09 | $19.36 | $19.86 | $19.19 | $19.20 | $19.20 | 4,244,890 |
| 2024-08-08 | $19.29 | $19.71 | $18.92 | $19.27 | $19.27 | 5,413,830 |
| 2024-08-07 | $19.58 | $19.84 | $19.37 | $19.55 | $19.55 | 5,729,390 |
| 2024-08-06 | $19.16 | $19.55 | $18.86 | $19.50 | $19.50 | 7,932,980 |
| 2024-08-05 | $19.82 | $20.00 | $18.83 | $18.90 | $18.90 | 10,945,180 |
| 2024-08-02 | $20.40 | $20.59 | $19.78 | $19.82 | $19.82 | 14,464,470 |
| 2024-08-01 | $19.78 | $21.56 | $19.78 | $20.73 | $20.73 | 22,024,920 |
| 2024-07-31 | $19.07 | $19.72 | $19.02 | $19.60 | $19.60 | 9,874,850 |
| 2024-07-30 | $19.80 | $19.96 | $19.04 | $19.18 | $19.18 | 12,289,480 |
| 2024-07-29 | $19.95 | $20.53 | $19.45 | $20.00 | $20.00 | 14,328,120 |
| 2024-07-26 | $18.77 | $20.30 | $18.77 | $20.01 | $20.01 | 18,961,350 |
| 2024-07-25 | $18.83 | $19.21 | $18.33 | $18.88 | $18.88 | 17,050,100 |
| 2024-07-24 | $17.63 | $19.02 | $17.39 | $19.02 | $19.02 | 17,934,870 |
| 2024-07-23 | $17.16 | $17.80 | $16.90 | $17.29 | $17.29 | 9,421,390 |
| 2024-07-22 | $17.55 | $17.64 | $16.95 | $17.16 | $17.16 | 8,277,600 |
| 2024-07-19 | $16.79 | $17.98 | $16.71 | $17.81 | $17.81 | 10,144,030 |
| 2024-07-18 | $16.76 | $17.05 | $16.42 | $16.93 | $16.93 | 4,803,030 |
| 2024-07-17 | $17.20 | $17.30 | $16.80 | $16.82 | $16.82 | 4,233,800 |
| 2024-07-16 | $17.19 | $17.36 | $16.79 | $17.22 | $17.22 | 5,491,460 |
| 2024-07-15 | $17.47 | $17.74 | $17.11 | $17.21 | $17.21 | 5,630,740 |
| 2024-07-12 | $18.36 | $18.38 | $17.41 | $17.46 | $17.46 | 7,515,530 |
| 2024-07-11 | $18.52 | $18.65 | $18.10 | $18.37 | $18.37 | 5,630,340 |
| 2024-07-10 | $18.41 | $18.68 | $18.00 | $18.18 | $18.18 | 5,325,150 |
| 2024-07-09 | $18.10 | $18.67 | $17.85 | $18.65 | $18.65 | 5,866,210 |
| 2024-07-08 | $17.93 | $18.33 | $17.56 | $18.08 | $18.08 | 4,396,600 |
| 2024-07-05 | $17.78 | $18.10 | $17.62 | $17.97 | $17.97 | 3,096,940 |
| 2024-07-04 | $18.13 | $18.25 | $17.76 | $17.78 | $17.78 | 3,448,210 |
| 2024-07-03 | $18.30 | $18.37 | $18.00 | $18.06 | $18.06 | 3,130,030 |
| 2024-07-02 | $18.94 | $19.15 | $18.20 | $18.30 | $18.30 | 4,399,230 |
| 2024-07-01 | $18.65 | $18.89 | $18.46 | $18.86 | $18.86 | 4,190,480 |
| 2024-06-28 | $17.93 | $19.14 | $17.93 | $18.75 | $18.75 | 8,269,810 |
| 2024-06-27 | $18.60 | $18.67 | $17.98 | $17.98 | $17.98 | 5,233,970 |
| 2024-06-26 | $18.28 | $18.78 | $18.28 | $18.66 | $18.66 | 3,921,500 |
| 2024-06-25 | $18.47 | $18.67 | $18.18 | $18.42 | $18.42 | 3,785,810 |
| 2024-06-24 | $19.21 | $19.21 | $18.40 | $18.47 | $18.47 | 5,591,710 |
| 2024-06-21 | $19.08 | $19.46 | $18.96 | $19.22 | $19.22 | 4,038,840 |
| 2024-06-20 | $19.90 | $20.01 | $18.96 | $19.01 | $19.01 | 7,602,930 |
| 2024-06-19 | $20.50 | $20.58 | $19.93 | $19.97 | $19.97 | 5,124,170 |
| 2024-06-18 | $19.98 | $20.50 | $19.76 | $20.50 | $20.50 | 6,693,830 |
| 2024-06-17 | $20.10 | $20.49 | $19.89 | $20.00 | $20.00 | 5,534,700 |
| 2024-06-14 | $19.97 | $20.24 | $19.62 | $20.03 | $20.03 | 4,265,510 |
| 2024-06-13 | $20.04 | $20.20 | $19.75 | $19.96 | $19.96 | 5,258,940 |
| 2024-06-12 | $19.11 | $20.10 | $19.01 | $19.91 | $19.91 | 9,244,320 |
| 2024-06-11 | $18.93 | $19.27 | $18.78 | $19.14 | $19.14 | 5,148,260 |
| 2024-06-07 | $18.98 | $19.23 | $18.59 | $19.11 | $19.11 | 5,921,900 |
| 2024-06-06 | $19.02 | $19.31 | $18.62 | $18.81 | $18.81 | 5,555,030 |
| 2024-06-05 | $19.70 | $19.70 | $18.89 | $18.95 | $18.95 | 6,582,840 |
| 2024-06-04 | $19.36 | $19.72 | $19.09 | $19.71 | $19.71 | 7,537,350 |
| 2024-06-03 | $19.58 | $20.17 | $19.24 | $19.28 | $19.28 | 9,353,930 |
| 2024-05-31 | $19.60 | $19.75 | $19.34 | $19.58 | $19.58 | 5,432,910 |
| 2024-05-30 | $20.49 | $20.49 | $19.48 | $19.60 | $19.60 | 11,150,800 |
| 2024-05-29 | $21.79 | $21.79 | $20.41 | $20.49 | $20.49 | 9,761,400 |
| 2024-05-28 | $22.32 | $22.44 | $21.52 | $21.55 | $21.55 | 8,087,120 |
| 2024-05-27 | $21.30 | $22.60 | $21.30 | $22.56 | $22.56 | 9,619,060 |
| 2024-05-24 | $21.52 | $21.95 | $21.10 | $21.72 | $21.72 | 7,568,360 |
| 2024-05-23 | $22.45 | $22.46 | $21.40 | $21.58 | $21.58 | 10,144,120 |
| 2024-05-22 | $22.34 | $23.10 | $22.19 | $22.77 | $22.77 | 11,188,230 |
| 2024-05-21 | $21.85 | $22.67 | $21.58 | $22.65 | $22.65 | 13,296,030 |
| 2024-05-20 | $21.81 | $22.18 | $21.49 | $21.96 | $21.96 | 9,882,380 |
| 2024-05-17 | $23.14 | $23.15 | $22.05 | $22.68 | $22.68 | 14,530,890 |
| 2024-05-16 | $23.60 | $24.12 | $23.20 | $23.39 | $23.39 | 12,633,290 |
| 2024-05-15 | $24.30 | $24.48 | $23.54 | $23.65 | $23.65 | 20,620,930 |
| 2024-05-14 | $23.81 | $25.11 | $23.20 | $25.11 | $25.11 | 31,276,800 |
| 2024-05-13 | $21.70 | $22.99 | $21.47 | $22.99 | $22.99 | 17,431,970 |
| 2024-05-10 | $21.58 | $21.61 | $20.86 | $20.90 | $20.90 | 7,050,640 |
| 2024-05-09 | $21.32 | $21.69 | $21.25 | $21.69 | $21.69 | 6,444,970 |
| 2024-05-08 | $22.14 | $22.14 | $21.20 | $21.42 | $21.42 | 7,384,330 |
| 2024-05-07 | $22.35 | $22.54 | $21.87 | $22.15 | $22.15 | 10,944,980 |
| 2024-05-06 | $22.72 | $22.88 | $21.93 | $22.54 | $22.54 | 17,027,570 |
| 2024-04-30 | $21.22 | $22.22 | $20.62 | $21.84 | $21.84 | 16,553,070 |
| 2024-04-29 | $21.05 | $21.78 | $20.61 | $21.30 | $21.30 | 15,237,970 |
| 2024-04-26 | $19.89 | $21.35 | $19.80 | $21.20 | $21.20 | 15,257,490 |
| 2024-04-25 | $20.73 | $20.95 | $19.73 | $19.89 | $19.89 | 11,367,330 |
| 2024-04-24 | $20.35 | $21.66 | $20.30 | $20.96 | $20.96 | 12,330,920 |
| 2024-04-23 | $20.39 | $21.16 | $19.96 | $20.11 | $20.11 | 11,659,280 |
| 2024-04-22 | $21.07 | $21.99 | $20.60 | $20.60 | $20.60 | 14,106,110 |
| 2024-04-19 | $20.99 | $22.81 | $20.96 | $21.57 | $21.57 | 24,571,980 |
| 2024-04-18 | $20.85 | $21.55 | $20.55 | $20.74 | $20.74 | 13,726,440 |
| 2024-04-17 | $20.05 | $20.89 | $19.80 | $20.85 | $20.85 | 12,159,950 |
| 2024-04-16 | $20.99 | $21.25 | $19.54 | $19.66 | $19.66 | 15,046,170 |
| 2024-04-15 | $20.28 | $21.46 | $19.90 | $20.91 | $20.91 | 19,670,330 |
| 2024-04-12 | $20.70 | $20.98 | $20.23 | $20.45 | $20.45 | 20,812,320 |
| 2024-04-11 | $18.37 | $20.33 | $18.33 | $20.33 | $20.33 | 11,253,800 |
| 2024-04-10 | $19.25 | $19.46 | $18.28 | $18.48 | $18.48 | 10,504,630 |
| 2024-04-09 | $19.46 | $19.56 | $18.80 | $19.19 | $19.19 | 8,231,480 |
| 2024-04-08 | $19.61 | $19.95 | $19.40 | $19.50 | $19.50 | 6,416,610 |
| 2024-04-03 | $19.51 | $20.30 | $19.20 | $19.90 | $19.90 | 11,883,920 |
| 2024-04-02 | $20.46 | $20.50 | $19.75 | $19.87 | $19.87 | 15,284,910 |
| 2024-04-01 | $22.19 | $22.35 | $19.98 | $20.74 | $20.74 | 19,253,020 |
| 2024-03-29 | $21.00 | $22.31 | $21.00 | $22.03 | $22.03 | 16,923,210 |
| 2024-03-28 | $20.62 | $21.82 | $20.60 | $21.28 | $21.28 | 18,289,520 |
| 2024-03-27 | $20.06 | $21.86 | $19.82 | $21.18 | $21.18 | 23,054,580 |
| 2024-03-26 | $19.53 | $20.60 | $19.46 | $20.31 | $20.31 | 15,450,730 |
| 2024-03-25 | $20.08 | $20.32 | $19.64 | $19.66 | $19.66 | 11,296,340 |
| 2024-03-22 | $20.43 | $20.60 | $19.70 | $19.89 | $19.89 | 12,842,760 |
| 2024-03-21 | $20.24 | $21.09 | $19.96 | $20.59 | $20.59 | 17,849,230 |
| 2024-03-20 | $20.40 | $20.59 | $19.85 | $20.27 | $20.27 | 12,258,950 |
| 2024-03-19 | $20.98 | $21.09 | $20.28 | $20.35 | $20.35 | 16,962,960 |
| 2024-03-18 | $21.16 | $21.48 | $20.81 | $21.28 | $21.28 | 15,349,140 |
| 2024-03-15 | $20.81 | $21.50 | $20.43 | $21.11 | $21.11 | 14,966,790 |
| 2024-03-14 | $21.12 | $21.88 | $20.60 | $21.31 | $21.31 | 27,180,110 |
| 2024-03-13 | $21.29 | $21.80 | $20.63 | $20.85 | $20.85 | 24,405,790 |
| 2024-03-12 | $22.49 | $23.67 | $21.25 | $21.60 | $21.60 | 34,584,460 |
| 2024-03-11 | $22.33 | $23.99 | $22.10 | $22.65 | $22.65 | 35,252,080 |
| 2024-03-08 | $19.00 | $21.81 | $18.20 | $21.81 | $21.81 | 33,818,820 |
| 2024-03-07 | $18.66 | $19.83 | $18.37 | $19.83 | $19.83 | 23,730,330 |
| 2024-03-06 | $17.14 | $18.27 | $17.14 | $18.03 | $18.03 | 18,092,140 |
| 2024-03-05 | $17.93 | $18.07 | $17.05 | $17.28 | $17.28 | 26,815,760 |
| 2024-03-04 | $17.31 | $17.91 | $17.15 | $17.91 | $17.91 | 28,404,450 |
| 2024-03-01 | $15.60 | $16.28 | $15.60 | $16.28 | $16.28 | 16,270,580 |
| 2024-02-29 | $13.79 | $14.81 | $13.74 | $14.80 | $14.80 | 7,223,200 |
| 2024-02-28 | $14.59 | $15.11 | $13.92 | $13.94 | $13.94 | 9,192,230 |
| 2024-02-27 | $14.41 | $14.76 | $14.26 | $14.76 | $14.76 | 6,244,500 |
| 2024-02-26 | $14.29 | $15.05 | $14.22 | $14.34 | $14.34 | 11,006,580 |
| 2024-02-23 | $13.39 | $13.72 | $13.38 | $13.72 | $13.72 | 5,061,420 |
| 2024-02-22 | $13.22 | $13.44 | $13.04 | $13.36 | $13.36 | 4,330,600 |
| 2024-02-21 | $12.94 | $13.44 | $12.91 | $13.11 | $13.11 | 5,565,320 |
| 2024-02-20 | $13.08 | $13.15 | $12.82 | $13.01 | $13.01 | 5,040,480 |
| 2024-02-19 | $12.90 | $13.32 | $12.87 | $13.15 | $13.15 | 6,535,400 |
| 2024-02-08 | $11.59 | $12.75 | $11.56 | $12.75 | $12.75 | 7,506,520 |
| 2024-02-07 | $11.67 | $12.28 | $11.28 | $11.59 | $11.59 | 6,772,740 |
| 2024-02-06 | $11.09 | $11.86 | $10.60 | $11.70 | $11.70 | 6,747,020 |
| 2024-02-05 | $11.99 | $11.99 | $10.95 | $11.11 | $11.11 | 7,904,700 |
| 2024-02-02 | $12.69 | $12.92 | $11.56 | $12.15 | $12.15 | 6,670,000 |
| 2024-02-01 | $12.96 | $13.25 | $12.63 | $12.80 | $12.80 | 4,390,720 |
| 2024-01-31 | $13.45 | $13.77 | $12.95 | $13.05 | $13.05 | 4,185,700 |
| 2024-01-30 | $13.64 | $13.93 | $13.45 | $13.51 | $13.51 | 2,762,060 |
| 2024-01-29 | $14.31 | $14.50 | $13.75 | $13.79 | $13.79 | 4,605,800 |
| 2024-01-26 | $14.11 | $14.42 | $14.05 | $14.15 | $14.15 | 5,171,440 |
| 2024-01-25 | $14.10 | $14.38 | $13.81 | $14.18 | $14.18 | 8,539,440 |
| 2024-01-24 | $14.60 | $14.60 | $13.45 | $13.95 | $13.95 | 12,826,030 |
| 2024-01-23 | $13.44 | $14.10 | $13.19 | $14.10 | $14.10 | 7,283,380 |
| 2024-01-22 | $13.68 | $13.92 | $12.61 | $12.82 | $12.82 | 3,955,340 |
| 2024-01-19 | $13.93 | $14.11 | $13.78 | $13.93 | $13.93 | 2,595,960 |
| 2024-01-18 | $14.29 | $14.39 | $13.66 | $13.96 | $13.96 | 3,793,670 |
| 2024-01-17 | $14.67 | $14.68 | $14.39 | $14.39 | $14.39 | 2,063,340 |
| 2024-01-16 | $14.68 | $14.73 | $14.43 | $14.66 | $14.66 | 1,964,650 |
| 2024-01-15 | $14.88 | $14.88 | $14.61 | $14.66 | $14.66 | 2,412,960 |
| 2024-01-12 | $14.93 | $15.13 | $14.78 | $14.80 | $14.80 | 1,860,960 |
| 2024-01-11 | $14.79 | $15.08 | $14.64 | $15.01 | $15.01 | 2,091,720 |
| 2024-01-10 | $14.77 | $14.97 | $14.52 | $14.70 | $14.70 | 2,389,230 |
| 2024-01-09 | $14.94 | $15.13 | $14.75 | $14.92 | $14.92 | 2,680,530 |
| 2024-01-08 | $15.44 | $15.44 | $14.98 | $15.02 | $15.02 | 2,868,820 |
| 2024-01-05 | $15.75 | $15.75 | $15.33 | $15.39 | $15.39 | 1,982,260 |
| 2024-01-04 | $15.86 | $15.86 | $15.61 | $15.62 | $15.62 | 1,862,140 |
| 2024-01-03 | $15.83 | $15.87 | $15.65 | $15.77 | $15.77 | 2,157,070 |
| 2024-01-02 | $15.68 | $15.90 | $15.62 | $15.76 | $15.76 | 2,134,870 |
| 2024-01-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2023-12-29 | $15.30 | $15.72 | $15.17 | $15.70 | $15.70 | 2,054,370 |
| 2023-12-28 | $14.84 | $15.36 | $14.73 | $15.34 | $15.34 | 2,156,280 |
| 2023-12-27 | $14.81 | $15.01 | $14.76 | $14.90 | $14.90 | 1,362,970 |
| 2023-12-26 | $15.08 | $15.08 | $14.74 | $14.88 | $14.88 | 1,614,620 |
| 2023-12-25 | $15.05 | $15.26 | $14.99 | $15.07 | $15.07 | 1,946,060 |
| 2023-12-22 | $15.39 | $15.43 | $15.02 | $15.14 | $15.14 | 1,705,610 |
| 2023-12-21 | $15.33 | $15.50 | $14.98 | $15.40 | $15.40 | 2,106,890 |
| 2023-12-20 | $15.62 | $15.69 | $15.27 | $15.29 | $15.29 | 2,370,350 |
| 2023-12-19 | $15.50 | $15.59 | $15.22 | $15.54 | $15.54 | 1,547,070 |
| 2023-12-18 | $15.74 | $15.78 | $15.34 | $15.44 | $15.44 | 1,900,180 |
| 2023-12-15 | $15.85 | $15.99 | $15.68 | $15.73 | $15.73 | 1,432,340 |
| 2023-12-14 | $15.91 | $16.09 | $15.85 | $15.90 | $15.90 | 1,683,180 |
| 2023-12-13 | $16.00 | $16.16 | $15.88 | $15.96 | $15.96 | 1,945,980 |
| 2023-12-12 | $15.96 | $16.12 | $15.88 | $15.99 | $15.99 | 2,032,400 |
| 2023-12-11 | $15.59 | $16.05 | $15.46 | $16.05 | $16.05 | 2,672,130 |
| 2023-12-08 | $15.85 | $15.99 | $15.59 | $15.73 | $15.73 | 2,325,670 |
| 2023-12-07 | $15.78 | $15.92 | $15.71 | $15.88 | $15.88 | 1,885,040 |
| 2023-12-06 | $15.74 | $15.92 | $15.61 | $15.78 | $15.78 | 1,979,480 |
| 2023-12-05 | $16.07 | $16.07 | $15.77 | $15.78 | $15.78 | 2,769,510 |
| 2023-12-04 | $16.20 | $16.24 | $16.05 | $16.05 | $16.05 | 1,774,570 |
| 2023-12-01 | $15.88 | $16.20 | $15.84 | $16.18 | $16.18 | 2,227,400 |
| 2023-11-30 | $16.11 | $16.16 | $15.83 | $15.99 | $15.99 | 1,754,020 |
| 2023-11-29 | $16.29 | $16.33 | $16.01 | $16.11 | $16.11 | 2,077,480 |
| 2023-11-28 | $16.09 | $16.27 | $16.03 | $16.23 | $16.23 | 1,824,610 |
| 2023-11-27 | $15.98 | $16.19 | $15.94 | $16.11 | $16.11 | 2,178,170 |
| 2023-11-24 | $16.34 | $16.34 | $15.88 | $16.00 | $16.00 | 2,488,320 |
| 2023-11-23 | $16.20 | $16.43 | $16.11 | $16.30 | $16.30 | 1,693,100 |
| 2023-11-22 | $16.31 | $16.55 | $16.18 | $16.20 | $16.20 | 2,584,770 |
| 2023-11-21 | $16.56 | $16.59 | $16.26 | $16.31 | $16.31 | 2,151,580 |
| 2023-11-20 | $16.28 | $16.58 | $16.18 | $16.57 | $16.57 | 3,426,340 |
| 2023-11-17 | $16.11 | $16.29 | $16.06 | $16.27 | $16.27 | 1,816,070 |
| 2023-11-16 | $16.28 | $16.28 | $16.13 | $16.14 | $16.14 | 1,469,350 |
| 2023-11-15 | $16.28 | $16.33 | $16.16 | $16.26 | $16.26 | 2,055,620 |
| 2023-11-14 | $16.20 | $16.29 | $16.11 | $16.18 | $16.18 | 2,233,650 |
| 2023-11-13 | $15.90 | $16.20 | $15.76 | $16.17 | $16.17 | 2,405,430 |
| 2023-11-10 | $15.87 | $15.97 | $15.70 | $15.90 | $15.90 | 1,740,980 |
| 2023-11-09 | $16.13 | $16.13 | $15.85 | $15.88 | $15.88 | 1,980,940 |
| 2023-11-08 | $15.98 | $16.29 | $15.94 | $16.02 | $16.02 | 2,885,420 |
| 2023-11-07 | $15.98 | $16.04 | $15.81 | $15.98 | $15.98 | 1,961,690 |
| 2023-11-06 | $15.58 | $16.04 | $15.58 | $16.01 | $16.01 | 3,267,200 |
| 2023-11-03 | $15.27 | $15.68 | $15.25 | $15.57 | $15.57 | 2,305,190 |
| 2023-11-02 | $15.49 | $15.65 | $15.27 | $15.27 | $15.27 | 2,079,640 |
| 2023-11-01 | $15.51 | $15.68 | $15.44 | $15.57 | $15.57 | 2,982,960 |
| 2023-10-31 | $15.65 | $15.80 | $15.49 | $15.68 | $15.68 | 3,304,220 |
| 2023-10-30 | $15.22 | $15.67 | $15.15 | $15.60 | $15.60 | 2,774,810 |
| 2023-10-27 | $15.20 | $15.32 | $14.97 | $15.26 | $15.26 | 2,497,460 |
| 2023-10-26 | $14.95 | $15.24 | $14.86 | $15.20 | $15.20 | 2,367,230 |
| 2023-10-25 | $14.73 | $15.17 | $14.73 | $15.05 | $15.05 | 2,690,660 |
| 2023-10-24 | $14.48 | $14.84 | $14.34 | $14.71 | $14.71 | 3,227,690 |
| 2023-10-23 | $14.84 | $14.89 | $14.35 | $14.42 | $14.42 | 3,931,320 |
| 2023-10-20 | $14.92 | $15.26 | $14.80 | $14.84 | $14.84 | 2,675,500 |
| 2023-10-19 | $14.92 | $15.34 | $14.91 | $15.00 | $15.00 | 2,621,110 |
| 2023-10-18 | $15.41 | $15.41 | $14.95 | $15.04 | $15.04 | 3,146,150 |
| 2023-10-17 | $15.36 | $15.55 | $15.17 | $15.43 | $15.43 | 3,857,380 |
| 2023-10-16 | $15.35 | $15.50 | $15.16 | $15.33 | $15.33 | 4,185,040 |
| 2023-10-13 | $15.52 | $15.60 | $15.28 | $15.28 | $15.28 | 3,629,020 |
| 2023-10-12 | $15.80 | $15.91 | $15.50 | $15.61 | $15.61 | 3,337,690 |
| 2023-10-11 | $15.97 | $15.97 | $15.26 | $15.80 | $15.80 | 4,990,200 |
| 2023-10-10 | $16.23 | $16.53 | $15.75 | $15.93 | $15.93 | 5,603,500 |
| 2023-10-09 | $16.00 | $16.10 | $15.72 | $15.85 | $15.85 | 3,233,740 |
| 2023-09-28 | $15.81 | $16.06 | $15.78 | $16.04 | $16.04 | 2,167,980 |
| 2023-09-27 | $15.82 | $15.92 | $15.65 | $15.75 | $15.75 | 1,363,380 |
| 2023-09-26 | $15.84 | $15.95 | $15.71 | $15.77 | $15.77 | 1,573,350 |
| 2023-09-25 | $16.15 | $16.19 | $15.73 | $15.84 | $15.84 | 2,274,700 |
| 2023-09-22 | $15.71 | $16.13 | $15.60 | $16.13 | $16.13 | 2,085,270 |
| 2023-09-21 | $15.78 | $15.84 | $15.60 | $15.64 | $15.64 | 1,164,410 |
| 2023-09-20 | $15.80 | $15.97 | $15.67 | $15.70 | $15.70 | 1,191,000 |
| 2023-09-19 | $15.99 | $16.05 | $15.72 | $15.80 | $15.80 | 1,608,350 |
| 2023-09-18 | $15.78 | $16.12 | $15.65 | $16.05 | $16.05 | 2,407,390 |
| 2023-09-15 | $15.99 | $16.10 | $15.75 | $15.78 | $15.78 | 1,906,340 |
| 2023-09-14 | $16.04 | $16.10 | $15.85 | $15.99 | $15.99 | 1,545,640 |
| 2023-09-13 | $16.30 | $16.30 | $15.93 | $16.08 | $16.08 | 2,000,480 |
| 2023-09-12 | $16.26 | $16.41 | $16.23 | $16.25 | $16.25 | 2,055,420 |
| 2023-09-11 | $16.31 | $16.44 | $16.06 | $16.35 | $16.35 | 2,547,780 |
| 2023-09-08 | $16.15 | $16.33 | $16.06 | $16.24 | $16.24 | 1,896,670 |
| 2023-09-07 | $16.30 | $16.37 | $16.10 | $16.10 | $16.10 | 1,813,760 |
| 2023-09-06 | $16.19 | $16.35 | $16.02 | $16.33 | $16.33 | 2,457,310 |
| 2023-09-05 | $16.25 | $16.35 | $16.14 | $16.23 | $16.23 | 1,716,380 |
| 2023-09-04 | $16.12 | $16.28 | $16.06 | $16.26 | $16.26 | 2,450,200 |
| 2023-09-01 | $16.01 | $16.29 | $16.00 | $16.13 | $16.13 | 2,939,640 |
| 2023-08-31 | $15.96 | $16.16 | $15.88 | $16.09 | $16.09 | 1,933,270 |
| 2023-08-30 | $15.73 | $16.22 | $15.64 | $16.08 | $16.08 | 3,221,950 |
| 2023-08-29 | $15.13 | $15.77 | $15.12 | $15.73 | $15.73 | 2,472,060 |
| 2023-08-28 | $15.88 | $15.98 | $15.11 | $15.12 | $15.12 | 3,503,770 |
| 2023-08-25 | $15.24 | $15.26 | $14.82 | $14.91 | $14.91 | 2,782,650 |
| 2023-08-24 | $15.60 | $15.68 | $15.27 | $15.35 | $15.35 | 2,544,690 |
| 2023-08-23 | $15.86 | $15.86 | $15.51 | $15.54 | $15.54 | 1,889,620 |
| 2023-08-22 | $15.70 | $15.87 | $15.44 | $15.86 | $15.86 | 2,518,340 |
| 2023-08-21 | $15.77 | $16.05 | $15.60 | $15.62 | $15.62 | 2,644,270 |
| 2023-08-18 | $15.96 | $16.22 | $15.79 | $15.81 | $15.81 | 2,273,080 |
| 2023-08-17 | $15.66 | $16.08 | $15.47 | $16.01 | $16.01 | 3,071,960 |
| 2023-08-16 | $16.12 | $16.12 | $15.66 | $15.68 | $15.68 | 3,742,140 |
| 2023-08-15 | $15.86 | $16.35 | $15.82 | $16.15 | $16.15 | 4,128,780 |
| 2023-08-14 | $15.62 | $15.90 | $15.44 | $15.86 | $15.86 | 4,188,450 |
| 2023-08-11 | $16.25 | $16.25 | $15.68 | $15.74 | $15.74 | 4,038,850 |
| 2023-08-10 | $16.24 | $16.27 | $16.05 | $16.21 | $16.21 | 2,654,000 |
| 2023-08-09 | $16.53 | $16.55 | $16.05 | $16.11 | $16.11 | 3,528,570 |
| 2023-08-08 | $16.82 | $16.82 | $16.50 | $16.58 | $16.58 | 2,355,350 |
| 2023-08-07 | $17.06 | $17.06 | $16.60 | $16.75 | $16.75 | 3,054,000 |
| 2023-08-04 | $16.75 | $16.99 | $16.75 | $16.91 | $16.91 | 2,800,010 |
| 2023-08-03 | $16.73 | $17.05 | $16.64 | $16.75 | $16.75 | 2,962,430 |
| 2023-08-02 | $16.80 | $16.96 | $16.65 | $16.86 | $16.86 | 3,295,510 |
| 2023-08-01 | $16.80 | $16.99 | $16.44 | $16.83 | $16.83 | 3,787,310 |
| 2023-07-31 | $16.63 | $16.96 | $16.55 | $16.72 | $16.72 | 3,021,640 |
| 2023-07-28 | $16.56 | $16.77 | $16.28 | $16.72 | $16.72 | 2,636,560 |
| 2023-07-27 | $16.72 | $16.83 | $16.45 | $16.53 | $16.53 | 2,233,400 |
| 2023-07-26 | $16.97 | $17.28 | $16.62 | $16.71 | $16.71 | 2,678,220 |
| 2023-07-25 | $17.01 | $17.01 | $16.79 | $16.94 | $16.94 | 1,649,060 |
| 2023-07-24 | $16.61 | $17.05 | $16.51 | $16.83 | $16.83 | 2,232,320 |
| 2023-07-21 | $16.68 | $16.87 | $16.55 | $16.61 | $16.61 | 1,978,980 |
| 2023-07-20 | $17.20 | $17.20 | $16.80 | $16.80 | $16.80 | 2,605,140 |
| 2023-07-19 | $17.20 | $17.53 | $17.05 | $17.16 | $17.16 | 2,828,500 |
| 2023-07-18 | $17.20 | $17.46 | $17.03 | $17.23 | $17.23 | 2,608,970 |
| 2023-07-17 | $17.00 | $17.25 | $16.89 | $17.20 | $17.20 | 3,368,460 |
| 2023-07-14 | $17.00 | $17.19 | $16.92 | $16.98 | $16.98 | 2,508,560 |
| 2023-07-13 | $16.60 | $17.19 | $16.52 | $17.05 | $17.05 | 3,517,250 |
| 2023-07-12 | $17.08 | $17.27 | $16.62 | $16.62 | $16.62 | 3,106,070 |
| 2023-07-11 | $17.06 | $17.22 | $16.89 | $17.21 | $17.21 | 1,652,930 |
| 2023-07-10 | $17.41 | $17.41 | $16.90 | $17.00 | $17.00 | 2,327,990 |
| 2023-07-07 | $17.25 | $17.43 | $17.04 | $17.30 | $17.30 | 2,512,730 |
| 2023-07-06 | $17.35 | $17.55 | $17.25 | $17.29 | $17.29 | 1,914,760 |
| 2023-07-05 | $17.44 | $17.67 | $17.21 | $17.36 | $17.36 | 3,214,930 |
| 2023-07-04 | $17.48 | $17.63 | $17.25 | $17.42 | $17.42 | 3,607,320 |
| 2023-07-03 | $17.16 | $17.66 | $16.85 | $17.51 | $17.51 | 6,370,260 |
| 2023-06-30 | $16.82 | $17.08 | $16.72 | $17.05 | $17.05 | 3,436,630 |
| 2023-06-29 | $16.66 | $17.11 | $16.63 | $16.94 | $16.94 | 3,810,370 |
| 2023-06-28 | $17.16 | $17.20 | $16.26 | $16.80 | $16.80 | 5,391,200 |
| 2023-06-27 | $16.77 | $17.56 | $16.76 | $17.33 | $17.33 | 4,882,960 |
| 2023-06-26 | $17.44 | $17.47 | $16.63 | $16.73 | $16.73 | 8,618,230 |
| 2023-06-21 | $19.66 | $19.66 | $17.78 | $17.78 | $17.78 | 10,657,440 |
| 2023-06-20 | $18.92 | $20.14 | $18.70 | $19.75 | $19.75 | 11,746,980 |
| 2023-06-19 | $18.18 | $18.96 | $18.14 | $18.92 | $18.92 | 4,815,750 |
| 2023-06-16 | $17.80 | $18.27 | $17.60 | $18.18 | $18.18 | 3,641,230 |
| 2023-06-15 | $18.09 | $18.21 | $17.66 | $17.79 | $17.79 | 6,205,890 |
| 2023-06-14 | $18.39 | $18.63 | $17.97 | $18.10 | $18.10 | 3,359,850 |
| 2023-06-13 | $18.36 | $18.58 | $18.24 | $18.39 | $18.39 | 3,071,000 |
| 2023-06-12 | $18.66 | $18.84 | $18.30 | $18.45 | $18.45 | 3,102,260 |
| 2023-06-09 | $18.62 | $18.81 | $18.32 | $18.74 | $18.74 | 3,031,380 |
| 2023-06-08 | $19.00 | $19.00 | $18.23 | $18.52 | $18.52 | 3,181,440 |
| 2023-06-07 | $18.42 | $18.90 | $18.30 | $18.74 | $18.74 | 3,056,110 |
| 2023-06-06 | $18.92 | $19.14 | $18.31 | $18.44 | $18.44 | 3,995,230 |
| 2023-06-05 | $18.52 | $19.00 | $18.46 | $18.92 | $18.92 | 4,343,590 |
| 2023-06-02 | $18.89 | $19.11 | $18.54 | $18.61 | $18.61 | 3,254,470 |
| 2023-06-01 | $18.46 | $19.02 | $18.46 | $18.94 | $18.94 | 3,984,230 |
| 2023-05-31 | $18.75 | $18.96 | $18.61 | $18.64 | $18.64 | 3,402,350 |
| 2023-05-30 | $18.54 | $19.03 | $18.42 | $18.81 | $18.81 | 4,540,830 |
| 2023-05-29 | $18.69 | $18.93 | $18.44 | $18.49 | $18.49 | 3,510,940 |
| 2023-05-26 | $18.43 | $18.81 | $18.32 | $18.76 | $18.76 | 3,261,950 |
| 2023-05-25 | $18.25 | $18.63 | $18.10 | $18.48 | $18.48 | 2,447,660 |
| 2023-05-24 | $17.91 | $18.52 | $17.82 | $18.34 | $18.34 | 2,699,240 |
| 2023-05-23 | $18.11 | $18.41 | $18.00 | $18.09 | $18.09 | 2,807,380 |
| 2023-05-22 | $18.17 | $18.55 | $17.99 | $18.10 | $18.10 | 3,558,500 |
| 2023-05-19 | $18.54 | $18.82 | $18.30 | $18.72 | $18.72 | 3,682,920 |
| 2023-05-18 | $18.02 | $18.73 | $17.95 | $18.61 | $18.61 | 3,725,960 |
| 2023-05-17 | $17.47 | $18.17 | $17.42 | $18.02 | $18.02 | 3,169,260 |
| 2023-05-16 | $17.92 | $18.09 | $17.38 | $17.45 | $17.45 | 2,482,350 |
| 2023-05-15 | $17.63 | $17.85 | $17.41 | $17.78 | $17.78 | 2,388,440 |
| 2023-05-12 | $17.82 | $18.00 | $17.56 | $17.63 | $17.63 | 3,095,460 |
| 2023-05-11 | $18.31 | $18.55 | $17.81 | $17.87 | $17.87 | 3,820,930 |
| 2023-05-10 | $18.58 | $18.88 | $18.01 | $18.17 | $18.17 | 5,112,480 |
| 2023-05-09 | $19.05 | $19.26 | $18.48 | $18.55 | $18.55 | 5,795,280 |
| 2023-05-08 | $19.06 | $19.48 | $18.87 | $19.19 | $19.19 | 5,605,370 |
| 2023-05-05 | $19.03 | $19.56 | $18.68 | $19.12 | $19.12 | 6,747,540 |
| 2023-05-04 | $18.90 | $19.59 | $18.71 | $19.02 | $19.02 | 7,044,270 |
| 2023-05-03 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2023-05-02 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 0 |
| 2023-04-28 | $18.33 | $19.03 | $18.30 | $18.89 | $18.89 | 6,435,610 |
| 2023-04-27 | $18.20 | $18.91 | $18.15 | $18.20 | $18.20 | 5,308,830 |
| 2023-04-26 | $18.80 | $18.90 | $18.20 | $18.33 | $18.33 | 7,941,860 |
| 2023-04-25 | $19.24 | $19.30 | $18.34 | $18.87 | $18.87 | 9,282,770 |
| 2023-04-24 | $19.16 | $19.64 | $19.03 | $19.22 | $19.22 | 7,927,080 |
| 2023-04-21 | $19.62 | $19.98 | $19.07 | $19.10 | $19.10 | 9,667,800 |
| 2023-04-20 | $19.56 | $19.88 | $19.33 | $19.75 | $19.75 | 9,688,800 |
| 2023-04-19 | $20.05 | $20.22 | $19.49 | $19.95 | $19.95 | 19,160,860 |
| 2023-04-18 | $18.99 | $20.89 | $18.90 | $20.82 | $20.82 | 20,530,180 |
| 2023-04-17 | $18.75 | $19.31 | $18.50 | $18.99 | $18.99 | 7,838,060 |
| 2023-04-14 | $18.74 | $19.13 | $18.47 | $18.89 | $18.89 | 9,765,870 |
| 2023-04-13 | $18.00 | $18.95 | $17.94 | $18.51 | $18.51 | 11,640,270 |
| 2023-04-12 | $17.20 | $18.30 | $17.16 | $18.00 | $18.00 | 10,953,230 |
| 2023-04-11 | $16.87 | $17.18 | $16.70 | $16.98 | $16.98 | 3,381,550 |
| 2023-04-10 | $17.03 | $17.15 | $16.78 | $16.83 | $16.83 | 4,199,310 |
| 2023-04-07 | $17.06 | $17.21 | $16.93 | $17.15 | $17.15 | 3,121,760 |
| 2023-04-06 | $17.09 | $17.30 | $16.87 | $16.97 | $16.97 | 2,850,730 |
| 2023-04-05 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-04-04 | $17.38 | $17.39 | $17.03 | $17.10 | $17.10 | 4,164,030 |
| 2023-04-03 | $16.43 | $17.38 | $16.36 | $17.31 | $17.31 | 6,439,770 |
| 2023-03-31 | $16.21 | $16.48 | $16.09 | $16.42 | $16.42 | 2,193,880 |
| 2023-03-30 | $16.53 | $16.54 | $16.15 | $16.16 | $16.16 | 2,062,360 |
| 2023-03-29 | $16.49 | $16.67 | $16.30 | $16.46 | $16.46 | 2,306,700 |
| 2023-03-28 | $16.87 | $16.87 | $16.42 | $16.58 | $16.58 | 2,557,530 |
| 2023-03-27 | $16.95 | $17.00 | $16.61 | $16.88 | $16.88 | 3,605,580 |
| 2023-03-24 | $16.58 | $16.85 | $16.46 | $16.83 | $16.83 | 3,898,790 |
| 2023-03-23 | $16.35 | $16.51 | $16.17 | $16.51 | $16.51 | 2,544,460 |
| 2023-03-22 | $16.13 | $16.42 | $16.13 | $16.40 | $16.40 | 2,586,520 |
| 2023-03-21 | $15.90 | $16.25 | $15.90 | $16.17 | $16.17 | 1,823,130 |
| 2023-03-20 | $16.43 | $16.43 | $15.85 | $15.97 | $15.97 | 4,283,970 |
| 2023-03-17 | $16.08 | $16.63 | $15.98 | $16.48 | $16.48 | 3,757,000 |
| 2023-03-16 | $16.33 | $16.34 | $15.88 | $15.94 | $15.94 | 2,892,720 |
| 2023-03-15 | $16.11 | $16.70 | $16.05 | $16.33 | $16.33 | 4,103,460 |
| 2023-03-14 | $16.35 | $16.35 | $15.82 | $16.02 | $16.02 | 2,589,990 |
| 2023-03-13 | $15.40 | $16.28 | $15.35 | $16.25 | $16.25 | 4,558,630 |
| 2023-03-10 | $15.87 | $15.96 | $15.57 | $15.62 | $15.62 | 2,623,840 |
| 2023-03-09 | $15.88 | $15.92 | $15.72 | $15.86 | $15.86 | 1,489,830 |
| 2023-03-08 | $15.70 | $15.84 | $15.67 | $15.80 | $15.80 | 1,571,500 |
| 2023-03-07 | $16.37 | $16.39 | $15.64 | $15.67 | $15.67 | 4,114,460 |
| 2023-03-06 | $16.27 | $16.43 | $16.16 | $16.30 | $16.30 | 1,816,910 |
| 2023-03-03 | $16.44 | $16.44 | $16.08 | $16.27 | $16.27 | 1,951,040 |
| 2023-03-02 | $16.40 | $16.50 | $16.23 | $16.34 | $16.34 | 2,265,780 |
| 2023-03-01 | $16.00 | $16.44 | $15.97 | $16.43 | $16.43 | 3,404,790 |
| 2023-02-28 | $16.08 | $16.37 | $15.85 | $16.14 | $16.14 | 3,469,970 |
| 2023-02-27 | $16.66 | $16.66 | $15.98 | $16.05 | $16.05 | 5,698,750 |
| 2023-02-24 | $16.70 | $16.85 | $16.56 | $16.58 | $16.58 | 2,646,950 |
| 2023-02-23 | $16.92 | $16.97 | $16.69 | $16.80 | $16.80 | 1,994,990 |
| 2023-02-22 | $16.86 | $17.11 | $16.49 | $16.99 | $16.99 | 3,091,170 |
| 2023-02-21 | $16.78 | $17.14 | $16.76 | $16.91 | $16.91 | 2,376,950 |
| 2023-02-20 | $16.74 | $17.05 | $16.52 | $16.78 | $16.78 | 2,713,830 |
| 2023-02-17 | $16.40 | $16.89 | $16.25 | $16.48 | $16.48 | 3,858,030 |
| 2023-02-16 | $17.16 | $17.30 | $16.22 | $16.39 | $16.39 | 4,847,150 |
| 2023-02-15 | $16.97 | $17.23 | $16.82 | $17.21 | $17.21 | 2,843,540 |
| 2023-02-14 | $17.20 | $17.25 | $16.75 | $16.99 | $16.99 | 3,751,680 |
| 2023-02-13 | $16.95 | $17.38 | $16.93 | $17.21 | $17.21 | 2,485,880 |
| 2023-02-10 | $17.25 | $17.50 | $16.98 | $17.22 | $17.22 | 3,954,830 |
| 2023-02-09 | $17.24 | $17.54 | $17.02 | $17.39 | $17.39 | 2,650,030 |
| 2023-02-08 | $18.00 | $18.00 | $17.31 | $17.33 | $17.33 | 4,153,650 |
| 2023-02-07 | $17.67 | $18.40 | $17.50 | $18.06 | $18.06 | 6,332,270 |
| 2023-02-06 | $17.11 | $17.98 | $16.98 | $17.96 | $17.96 | 7,850,620 |
| 2023-02-03 | $17.10 | $17.13 | $16.66 | $17.13 | $17.13 | 3,859,630 |
| 2023-02-02 | $17.03 | $17.40 | $16.96 | $17.10 | $17.10 | 4,970,410 |
| 2023-02-01 | $16.30 | $17.44 | $16.25 | $17.22 | $17.22 | 8,060,810 |
| 2023-01-31 | $16.42 | $16.56 | $16.15 | $16.25 | $16.25 | 4,972,480 |
| 2023-01-30 | $16.95 | $17.16 | $16.06 | $16.49 | $16.49 | 8,115,930 |
| 2023-01-20 | $16.45 | $16.92 | $16.45 | $16.69 | $16.69 | 4,192,660 |
| 2023-01-19 | $16.26 | $17.08 | $16.11 | $16.72 | $16.72 | 7,084,980 |
| 2023-01-18 | $16.19 | $16.36 | $15.88 | $16.28 | $16.28 | 3,110,220 |
| 2023-01-17 | $16.39 | $16.70 | $16.13 | $16.18 | $16.18 | 3,788,590 |
| 2023-01-16 | $16.60 | $17.09 | $16.38 | $16.51 | $16.51 | 5,499,860 |
| 2023-01-13 | $16.50 | $16.98 | $16.30 | $16.63 | $16.63 | 4,980,730 |
| 2023-01-12 | $16.73 | $16.84 | $16.40 | $16.53 | $16.53 | 6,175,820 |
| 2023-01-11 | $17.33 | $17.36 | $16.60 | $16.70 | $16.70 | 7,842,860 |
| 2023-01-10 | $17.09 | $18.10 | $16.87 | $17.52 | $17.52 | 10,869,720 |
| 2023-01-09 | $19.30 | $19.31 | $16.84 | $16.95 | $16.95 | 16,587,710 |
| 2023-01-06 | $17.39 | $18.83 | $17.26 | $18.66 | $18.66 | 10,752,780 |
| 2023-01-05 | $17.48 | $17.55 | $17.17 | $17.30 | $17.30 | 4,378,850 |
| 2023-01-04 | $17.20 | $17.64 | $16.75 | $17.40 | $17.40 | 9,263,950 |
| 2023-01-03 | $16.75 | $17.49 | $16.66 | $17.44 | $17.44 | 10,867,240 |
| 2023-01-02 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2022-12-30 | $15.55 | $16.50 | $15.45 | $16.33 | $16.33 | 8,172,750 |
| 2022-12-29 | $15.29 | $15.77 | $15.29 | $15.55 | $15.55 | 2,826,300 |
| 2022-12-28 | $15.46 | $15.77 | $15.40 | $15.47 | $15.47 | 2,436,130 |
| 2022-12-27 | $15.14 | $15.65 | $14.92 | $15.62 | $15.62 | 4,302,190 |
| 2022-12-26 | $15.26 | $15.47 | $14.79 | $15.15 | $15.15 | 2,802,190 |
| 2022-12-23 | $14.79 | $15.70 | $14.69 | $15.17 | $15.17 | 5,415,070 |
| 2022-12-22 | $15.78 | $15.78 | $14.69 | $14.78 | $14.78 | 4,843,030 |
| 2022-12-21 | $15.80 | $15.90 | $15.25 | $15.46 | $15.46 | 4,638,270 |
| 2022-12-20 | $15.80 | $15.97 | $15.18 | $15.71 | $15.71 | 8,013,790 |
| 2022-12-19 | $14.71 | $16.05 | $14.71 | $15.36 | $15.36 | 10,071,930 |
| 2022-12-16 | $14.61 | $15.16 | $14.56 | $14.62 | $14.62 | 3,727,750 |
| 2022-12-15 | $14.50 | $14.73 | $14.36 | $14.51 | $14.51 | 2,417,150 |
| 2022-12-14 | $14.90 | $14.90 | $14.45 | $14.52 | $14.52 | 3,260,360 |
| 2022-12-13 | $15.00 | $15.13 | $14.75 | $14.84 | $14.84 | 3,114,100 |
| 2022-12-12 | $15.16 | $15.29 | $14.80 | $15.00 | $15.00 | 5,551,380 |
| 2022-12-09 | $14.42 | $15.57 | $14.37 | $14.86 | $14.86 | 10,588,230 |
| 2022-12-08 | $14.72 | $14.75 | $14.34 | $14.44 | $14.44 | 3,398,600 |
| 2022-12-07 | $14.97 | $15.51 | $14.70 | $14.72 | $14.72 | 4,706,840 |
| 2022-12-06 | $15.00 | $15.24 | $14.70 | $15.05 | $15.05 | 5,134,330 |
| 2022-12-05 | $14.95 | $15.57 | $14.79 | $15.18 | $15.18 | 10,109,740 |
| 2022-12-01 | $13.63 | $13.88 | $13.53 | $13.84 | $13.84 | 4,402,500 |
| 2022-11-30 | $13.81 | $13.81 | $13.48 | $13.66 | $13.66 | 4,124,140 |
| 2022-11-29 | $13.77 | $13.93 | $13.45 | $13.83 | $13.83 | 4,679,550 |
| 2022-11-28 | $14.39 | $14.39 | $13.48 | $13.98 | $13.98 | 9,177,520 |
| 2022-11-25 | $13.79 | $14.69 | $13.68 | $14.58 | $14.58 | 9,820,480 |
| 2022-11-24 | $14.00 | $14.11 | $13.58 | $13.72 | $13.72 | 4,930,390 |
| 2022-11-23 | $13.56 | $14.12 | $13.30 | $13.99 | $13.99 | 7,923,660 |
| 2022-11-22 | $13.20 | $14.29 | $13.15 | $13.57 | $13.57 | 5,705,110 |
| 2022-11-21 | $13.20 | $13.63 | $13.14 | $13.34 | $13.34 | 2,782,750 |
| 2022-11-18 | $13.44 | $13.47 | $13.19 | $13.19 | $13.19 | 2,473,550 |
| 2022-11-17 | $13.10 | $13.45 | $13.06 | $13.44 | $13.44 | 3,501,690 |
| 2022-11-16 | $13.08 | $13.16 | $12.94 | $13.06 | $13.06 | 1,528,090 |
| 2022-11-15 | $12.90 | $13.09 | $12.90 | $13.09 | $13.09 | 2,011,320 |
| 2022-11-14 | $12.90 | $13.03 | $12.71 | $12.92 | $12.92 | 1,527,050 |
| 2022-11-11 | $13.09 | $13.18 | $12.85 | $12.85 | $12.85 | 2,286,770 |
| 2022-11-10 | $12.86 | $12.91 | $12.78 | $12.86 | $12.86 | 1,605,540 |
| 2022-11-09 | $13.05 | $13.10 | $12.89 | $12.93 | $12.93 | 1,635,820 |
| 2022-11-08 | $12.90 | $13.09 | $12.77 | $13.06 | $13.06 | 1,680,030 |
| 2022-11-07 | $12.96 | $13.21 | $12.90 | $12.96 | $12.96 | 2,281,580 |
| 2022-11-04 | $13.03 | $13.03 | $12.85 | $13.00 | $13.00 | 1,891,740 |
| 2022-11-03 | $12.81 | $13.02 | $12.70 | $12.97 | $12.97 | 1,901,690 |
| 2022-11-02 | $12.85 | $13.05 | $12.78 | $12.86 | $12.86 | 1,953,200 |
| 2022-11-01 | $12.69 | $12.88 | $12.68 | $12.81 | $12.81 | 1,739,810 |
| 2022-10-31 | $12.22 | $12.92 | $12.19 | $12.68 | $12.68 | 2,924,770 |
| 2022-10-28 | $12.83 | $12.83 | $12.14 | $12.22 | $12.22 | 2,153,920 |
| 2022-10-27 | $12.42 | $12.83 | $12.42 | $12.72 | $12.72 | 2,379,030 |
| 2022-10-26 | $12.32 | $12.63 | $12.23 | $12.56 | $12.56 | 2,076,230 |
| 2022-10-25 | $12.00 | $12.37 | $11.95 | $12.27 | $12.27 | 1,931,740 |
| 2022-10-24 | $12.21 | $12.45 | $12.00 | $12.06 | $12.06 | 1,646,260 |
| 2022-10-21 | $12.26 | $12.45 | $12.06 | $12.33 | $12.33 | 1,326,740 |
| 2022-10-20 | $12.13 | $12.31 | $12.02 | $12.22 | $12.22 | 1,237,950 |
| 2022-10-19 | $12.10 | $12.28 | $12.05 | $12.16 | $12.16 | 902,570 |
| 2022-10-18 | $12.30 | $12.30 | $12.15 | $12.19 | $12.19 | 790,900 |
| 2022-10-17 | $12.03 | $12.26 | $11.96 | $12.23 | $12.23 | 1,380,660 |
| 2022-10-14 | $12.00 | $12.17 | $11.95 | $12.03 | $12.03 | 1,484,840 |
| 2022-10-13 | $11.88 | $12.13 | $11.80 | $11.98 | $11.98 | 1,386,520 |
| 2022-10-12 | $11.20 | $11.91 | $11.20 | $11.89 | $11.89 | 1,696,870 |
| 2022-10-11 | $11.30 | $11.44 | $11.15 | $11.40 | $11.40 | 842,610 |
| 2022-10-10 | $11.56 | $11.61 | $11.23 | $11.30 | $11.30 | 1,232,860 |
| 2022-09-30 | $11.54 | $11.64 | $11.48 | $11.54 | $11.54 | 802,170 |
| 2022-09-29 | $11.77 | $11.82 | $11.47 | $11.54 | $11.54 | 1,038,340 |
| 2022-09-28 | $11.78 | $11.88 | $11.59 | $11.60 | $11.60 | 995,030 |
| 2022-09-27 | $11.66 | $11.84 | $11.59 | $11.84 | $11.84 | 939,070 |
| 2022-09-26 | $11.81 | $11.85 | $11.55 | $11.58 | $11.58 | 1,081,460 |
| 2022-09-23 | $12.05 | $12.08 | $11.78 | $11.86 | $11.86 | 955,580 |
| 2022-09-22 | $12.07 | $12.15 | $11.93 | $11.97 | $11.97 | 847,750 |
| 2022-09-21 | $11.93 | $12.15 | $11.72 | $12.08 | $12.08 | 1,047,000 |
| 2022-09-20 | $11.93 | $12.08 | $11.87 | $11.95 | $11.95 | 838,330 |
| 2022-09-19 | $12.25 | $12.25 | $11.75 | $11.93 | $11.93 | 1,969,970 |
| 2022-09-16 | $12.69 | $12.76 | $12.26 | $12.27 | $12.27 | 1,984,610 |
| 2022-09-15 | $12.95 | $13.00 | $12.58 | $12.70 | $12.70 | 1,443,740 |
| 2022-09-14 | $12.87 | $12.95 | $12.68 | $12.95 | $12.95 | 1,026,230 |
| 2022-09-13 | $12.96 | $13.06 | $12.91 | $12.94 | $12.94 | 1,351,460 |
| 2022-09-12 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2022-09-09 | $12.92 | $12.99 | $12.80 | $12.94 | $12.94 | 984,620 |
| 2022-09-08 | $12.93 | $12.98 | $12.83 | $12.89 | $12.89 | 729,860 |
| 2022-09-07 | $13.06 | $13.06 | $12.84 | $12.92 | $12.92 | 1,007,260 |
| 2022-09-06 | $13.00 | $13.04 | $12.83 | $13.04 | $13.04 | 1,394,920 |
| 2022-09-05 | $12.73 | $12.96 | $12.71 | $12.95 | $12.95 | 1,625,590 |
| 2022-09-02 | $12.69 | $12.79 | $12.56 | $12.76 | $12.76 | 1,226,080 |
| 2022-09-01 | $12.65 | $12.78 | $12.59 | $12.62 | $12.62 | 1,594,630 |
| 2022-08-31 | $12.86 | $12.94 | $12.66 | $12.66 | $12.66 | 1,620,800 |
| 2022-08-30 | $12.75 | $13.01 | $12.75 | $12.88 | $12.88 | 994,880 |
| 2022-08-29 | $12.59 | $12.91 | $12.51 | $12.85 | $12.85 | 1,438,140 |
| 2022-08-26 | $13.07 | $13.18 | $12.84 | $12.89 | $12.89 | 1,485,600 |
| 2022-08-25 | $13.13 | $13.23 | $12.87 | $13.06 | $13.06 | 1,595,140 |
| 2022-08-24 | $13.58 | $13.66 | $13.06 | $13.12 | $13.12 | 1,914,240 |
| 2022-08-23 | $13.51 | $13.59 | $13.46 | $13.58 | $13.58 | 1,130,500 |
| 2022-08-22 | $13.54 | $13.65 | $13.44 | $13.50 | $13.50 | 1,395,180 |
| 2022-08-19 | $13.70 | $13.94 | $13.55 | $13.56 | $13.56 | 1,866,370 |
| 2022-08-18 | $13.71 | $13.72 | $13.52 | $13.72 | $13.72 | 1,559,320 |
| 2022-08-17 | $13.72 | $13.72 | $13.50 | $13.70 | $13.70 | 1,752,810 |
| 2022-08-16 | $13.71 | $13.75 | $13.60 | $13.64 | $13.64 | 1,328,980 |
| 2022-08-15 | $13.76 | $13.78 | $13.56 | $13.68 | $13.68 | 1,551,540 |
| 2022-08-12 | $13.77 | $13.90 | $13.70 | $13.73 | $13.73 | 2,022,610 |
| 2022-08-11 | $13.87 | $13.88 | $13.66 | $13.81 | $13.81 | 2,173,890 |
| 2022-08-10 | $13.50 | $13.79 | $13.38 | $13.75 | $13.75 | 3,803,890 |
| 2022-08-09 | $13.46 | $13.56 | $13.33 | $13.49 | $13.49 | 1,800,300 |
| 2022-08-08 | $13.35 | $13.46 | $13.28 | $13.46 | $13.46 | 2,116,860 |
| 2022-08-05 | $13.23 | $13.40 | $13.06 | $13.39 | $13.39 | 2,215,130 |
| 2022-08-04 | $12.92 | $13.18 | $12.86 | $13.16 | $13.16 | 1,696,990 |
| 2022-08-03 | $12.79 | $13.23 | $12.79 | $12.90 | $12.90 | 2,573,050 |
| 2022-08-02 | $13.25 | $13.37 | $12.58 | $12.81 | $12.81 | 2,960,210 |
| 2022-08-01 | $13.26 | $13.45 | $13.22 | $13.39 | $13.39 | 1,857,900 |
| 2022-07-29 | $13.52 | $13.62 | $13.34 | $13.37 | $13.37 | 1,637,220 |
| 2022-07-28 | $13.47 | $13.62 | $13.38 | $13.52 | $13.52 | 2,369,540 |
| 2022-07-27 | $13.36 | $13.44 | $13.30 | $13.42 | $13.42 | 1,725,820 |
| 2022-07-26 | $13.22 | $13.36 | $13.11 | $13.36 | $13.36 | 1,289,880 |
| 2022-07-25 | $13.40 | $13.56 | $13.20 | $13.28 | $13.28 | 1,354,890 |
| 2022-07-22 | $13.48 | $13.60 | $13.18 | $13.34 | $13.34 | 1,868,780 |
| 2022-07-21 | $13.54 | $13.65 | $13.45 | $13.47 | $13.47 | 1,504,050 |
| 2022-07-20 | $13.50 | $13.56 | $13.45 | $13.54 | $13.54 | 2,013,310 |
| 2022-07-19 | $13.41 | $13.55 | $13.24 | $13.44 | $13.44 | 1,826,030 |
| 2022-07-18 | $13.04 | $13.44 | $13.04 | $13.41 | $13.41 | 2,078,800 |
| 2022-07-15 | $13.20 | $13.38 | $13.03 | $13.03 | $13.03 | 1,286,730 |
| 2022-07-14 | $13.15 | $13.34 | $13.08 | $13.26 | $13.26 | 1,284,240 |
| 2022-07-13 | $12.83 | $13.17 | $12.82 | $13.14 | $13.14 | 1,199,290 |
| 2022-07-12 | $13.07 | $13.14 | $12.87 | $12.88 | $12.88 | 1,206,540 |
| 2022-07-11 | $13.19 | $13.19 | $13.00 | $13.13 | $13.13 | 1,035,210 |
| 2022-07-08 | $13.14 | $13.40 | $13.14 | $13.23 | $13.23 | 1,437,400 |
| 2022-07-07 | $13.05 | $13.24 | $13.01 | $13.18 | $13.18 | 1,126,070 |
| 2022-07-06 | $13.12 | $13.21 | $12.95 | $13.06 | $13.06 | 1,115,770 |
| 2022-07-05 | $13.38 | $13.41 | $13.03 | $13.16 | $13.16 | 1,532,120 |
| 2022-07-04 | $13.34 | $13.45 | $13.22 | $13.39 | $13.39 | 1,611,200 |
| 2022-07-01 | $13.37 | $13.49 | $13.28 | $13.35 | $13.35 | 1,468,610 |
| 2022-06-30 | $13.35 | $13.48 | $13.23 | $13.39 | $13.39 | 1,742,870 |
| 2022-06-29 | $13.46 | $13.52 | $13.27 | $13.27 | $13.27 | 2,305,990 |
| 2022-06-28 | $13.14 | $13.42 | $12.98 | $13.40 | $13.40 | 2,937,090 |
| 2022-06-27 | $13.03 | $13.09 | $12.92 | $13.08 | $13.08 | 1,593,450 |
| 2022-06-24 | $12.97 | $13.11 | $12.82 | $13.06 | $13.06 | 1,706,600 |
| 2022-06-23 | $12.84 | $12.93 | $12.64 | $12.92 | $12.92 | 1,623,520 |
| 2022-06-22 | $12.86 | $13.03 | $12.64 | $12.66 | $12.66 | 1,659,860 |
| 2022-06-21 | $13.07 | $13.10 | $12.79 | $12.95 | $12.95 | 2,077,640 |
| 2022-06-20 | $13.01 | $13.12 | $12.96 | $13.10 | $13.10 | 1,627,520 |
| 2022-06-17 | $12.94 | $13.05 | $12.75 | $12.96 | $12.96 | 1,955,290 |
| 2022-06-16 | $13.11 | $13.28 | $12.90 | $13.04 | $13.04 | 3,433,540 |
| 2022-06-15 | $13.20 | $13.35 | $13.11 | $13.11 | $13.11 | 2,778,850 |
| 2022-06-14 | $13.30 | $13.30 | $12.75 | $13.20 | $13.20 | 2,639,300 |
| 2022-06-13 | $13.35 | $13.41 | $13.13 | $13.36 | $13.36 | 2,034,570 |
| 2022-06-10 | $13.54 | $13.54 | $13.25 | $13.48 | $13.48 | 1,955,940 |
| 2022-06-09 | $19.95 | $19.95 | $19.61 | $19.79 | $13.53 | 1,766,480 |
| 2022-06-08 | $20.09 | $20.18 | $19.66 | $19.87 | $13.58 | 2,231,540 |
| 2022-06-07 | $19.93 | $20.06 | $19.67 | $19.94 | $13.63 | 2,057,930 |
| 2022-06-06 | $19.70 | $20.49 | $19.50 | $19.86 | $13.58 | 3,487,650 |
| 2022-06-02 | $18.76 | $19.22 | $18.51 | $19.16 | $13.10 | 2,336,410 |
| 2022-06-01 | $18.47 | $18.79 | $18.38 | $18.77 | $12.83 | 1,502,920 |
| 2022-05-31 | $18.36 | $18.55 | $18.20 | $18.47 | $12.63 | 1,221,680 |
| 2022-05-30 | $18.30 | $18.38 | $18.14 | $18.34 | $12.54 | 763,090 |
| 2022-05-27 | $18.42 | $18.51 | $18.15 | $18.26 | $12.48 | 901,670 |
| 2022-05-26 | $18.25 | $18.44 | $18.04 | $18.38 | $12.56 | 1,070,000 |
| 2022-05-25 | $17.89 | $18.19 | $17.89 | $18.19 | $12.43 | 1,196,070 |
| 2022-05-24 | $18.50 | $18.73 | $17.82 | $17.82 | $12.18 | 1,535,820 |
| 2022-05-23 | $18.20 | $18.58 | $18.15 | $18.56 | $12.69 | 1,384,330 |
| 2022-05-20 | $18.04 | $18.26 | $17.90 | $18.20 | $12.44 | 1,555,630 |
| 2022-05-19 | $17.80 | $18.04 | $17.71 | $18.04 | $12.33 | 985,100 |
| 2022-05-18 | $17.76 | $18.06 | $17.76 | $17.99 | $12.30 | 1,333,590 |
| 2022-05-17 | $17.68 | $17.83 | $17.53 | $17.78 | $12.15 | 1,027,360 |
| 2022-05-16 | $17.96 | $18.06 | $17.72 | $17.83 | $12.19 | 1,020,640 |
| 2022-05-13 | $17.93 | $18.00 | $17.65 | $17.84 | $12.19 | 1,202,200 |
| 2022-05-12 | $17.63 | $17.91 | $17.62 | $17.84 | $12.19 | 1,003,340 |
| 2022-05-11 | $17.76 | $18.09 | $17.68 | $17.73 | $12.12 | 1,723,240 |
| 2022-05-10 | $17.35 | $17.76 | $17.15 | $17.73 | $12.12 | 1,404,000 |
| 2022-05-09 | $17.40 | $17.72 | $17.26 | $17.55 | $12.00 | 1,458,180 |
| 2022-05-06 | $17.23 | $17.61 | $17.02 | $17.36 | $11.87 | 1,264,150 |
| 2022-05-05 | $17.41 | $17.74 | $17.25 | $17.58 | $12.02 | 1,857,410 |
| 2022-05-04 | $17.50 | $17.50 | $17.50 | $17.50 | $11.96 | 0 |
| 2022-05-03 | $17.50 | $17.50 | $17.50 | $17.50 | $11.96 | 0 |
| 2022-04-29 | $17.14 | $17.68 | $16.96 | $17.50 | $11.96 | 2,378,970 |
| 2022-04-28 | $17.17 | $17.55 | $17.02 | $17.14 | $11.72 | 3,091,590 |
| 2022-04-27 | $17.22 | $18.20 | $17.10 | $18.19 | $12.43 | 2,806,310 |
| 2022-04-26 | $17.00 | $17.37 | $16.70 | $16.81 | $11.49 | 1,454,390 |
| 2022-04-25 | $18.20 | $18.20 | $16.89 | $16.89 | $11.55 | 2,088,420 |
| 2022-04-22 | $18.44 | $18.61 | $18.20 | $18.38 | $12.56 | 948,750 |
| 2022-04-21 | $19.02 | $19.28 | $18.48 | $18.58 | $12.70 | 1,431,540 |
| 2022-04-20 | $19.34 | $19.42 | $18.92 | $18.92 | $12.93 | 849,570 |
| 2022-04-19 | $18.96 | $19.41 | $18.96 | $19.14 | $13.08 | 687,440 |
| 2022-04-18 | $18.71 | $19.18 | $18.35 | $19.04 | $13.02 | 1,087,100 |
| 2022-04-15 | $19.24 | $19.25 | $18.70 | $18.82 | $12.86 | 1,194,200 |
| 2022-04-14 | $19.11 | $19.38 | $19.06 | $19.24 | $13.15 | 807,360 |
| 2022-04-13 | $19.14 | $19.37 | $19.01 | $19.08 | $13.04 | 955,380 |
| 2022-04-12 | $19.00 | $19.40 | $18.66 | $19.38 | $13.25 | 1,654,790 |
| 2022-04-11 | $19.69 | $19.69 | $18.85 | $18.88 | $12.91 | 1,784,390 |
| 2022-04-08 | $20.22 | $20.36 | $19.51 | $19.64 | $13.43 | 1,900,730 |
| 2022-04-07 | $20.62 | $20.77 | $20.18 | $20.21 | $13.81 | 1,109,400 |
| 2022-04-06 | $20.63 | $20.92 | $20.39 | $20.82 | $14.23 | 1,209,980 |
| 2022-04-05 | $20.63 | $20.63 | $20.63 | $20.63 | $14.10 | 0 |
| 2022-04-04 | $20.63 | $20.63 | $20.63 | $20.63 | $14.10 | 0 |
| 2022-04-01 | $20.47 | $20.72 | $20.10 | $20.63 | $14.10 | 1,066,500 |
| 2022-03-31 | $20.40 | $20.72 | $20.20 | $20.51 | $14.02 | 1,221,260 |
| 2022-03-30 | $20.22 | $20.57 | $20.05 | $20.42 | $13.96 | 1,006,420 |
| 2022-03-29 | $20.74 | $20.74 | $20.10 | $20.17 | $13.79 | 1,303,210 |
| 2022-03-28 | $20.30 | $20.91 | $20.17 | $20.74 | $14.18 | 1,079,510 |
| 2022-03-25 | $20.88 | $20.96 | $20.54 | $20.55 | $14.05 | 1,139,330 |
| 2022-03-24 | $21.15 | $21.15 | $20.60 | $20.63 | $14.10 | 1,415,700 |
| 2022-03-23 | $21.41 | $21.42 | $21.00 | $21.08 | $14.41 | 1,565,510 |
| 2022-03-22 | $21.22 | $21.88 | $20.86 | $21.30 | $14.56 | 2,359,810 |
| 2022-03-21 | $20.80 | $21.21 | $20.61 | $20.90 | $14.29 | 1,395,620 |
| 2022-03-18 | $20.36 | $21.03 | $20.32 | $20.96 | $14.33 | 1,293,800 |
| 2022-03-17 | $20.60 | $21.05 | $20.41 | $20.47 | $13.99 | 2,039,510 |
| 2022-03-16 | $20.18 | $20.42 | $19.38 | $20.31 | $13.88 | 2,319,100 |
| 2022-03-15 | $21.18 | $21.30 | $19.90 | $19.90 | $13.60 | 3,193,070 |
| 2022-03-14 | $22.45 | $22.45 | $21.34 | $21.38 | $14.61 | 2,287,350 |
| 2022-03-11 | $21.81 | $22.50 | $21.53 | $22.45 | $15.35 | 2,196,410 |
| 2022-03-10 | $23.10 | $23.33 | $22.08 | $22.15 | $15.14 | 2,846,570 |
| 2022-03-09 | $23.39 | $23.52 | $21.75 | $22.74 | $15.54 | 2,904,540 |
| 2022-03-08 | $23.70 | $23.91 | $23.05 | $23.32 | $15.94 | 2,107,670 |
| 2022-03-07 | $23.65 | $24.00 | $23.51 | $23.70 | $16.20 | 1,732,150 |
| 2022-03-04 | $23.80 | $24.35 | $23.75 | $23.76 | $16.24 | 1,780,170 |
| 2022-03-03 | $24.24 | $24.83 | $23.90 | $24.01 | $16.41 | 2,522,490 |
| 2022-03-02 | $24.07 | $24.60 | $23.81 | $24.25 | $16.58 | 2,917,790 |
| 2022-03-01 | $23.48 | $24.26 | $23.20 | $24.09 | $16.47 | 3,741,920 |
| 2022-02-28 | $23.26 | $23.35 | $22.61 | $22.98 | $15.71 | 1,618,240 |
| 2022-02-25 | $23.32 | $23.65 | $23.16 | $23.21 | $15.87 | 1,663,540 |
| 2022-02-24 | $23.63 | $24.17 | $22.77 | $23.13 | $15.81 | 3,256,100 |
| 2022-02-23 | $23.62 | $23.80 | $23.46 | $23.67 | $16.18 | 2,002,420 |
| 2022-02-22 | $23.80 | $23.84 | $23.40 | $23.63 | $16.15 | 2,280,250 |
| 2022-02-21 | $22.65 | $24.00 | $22.65 | $23.90 | $16.34 | 3,746,460 |
| 2022-02-18 | $22.15 | $22.85 | $22.10 | $22.85 | $15.62 | 1,635,450 |
| 2022-02-17 | $22.84 | $22.99 | $22.33 | $22.39 | $15.31 | 1,696,010 |
| 2022-02-16 | $22.87 | $23.10 | $22.78 | $22.99 | $15.72 | 1,199,600 |
| 2022-02-15 | $22.73 | $23.03 | $22.58 | $22.79 | $15.58 | 1,075,340 |
| 2022-02-14 | $22.95 | $23.16 | $22.60 | $22.67 | $15.50 | 1,256,340 |
| 2022-02-11 | $23.35 | $23.50 | $22.87 | $23.02 | $15.74 | 1,681,360 |
| 2022-02-10 | $23.45 | $23.49 | $23.00 | $23.29 | $15.92 | 1,607,170 |
| 2022-02-09 | $22.98 | $23.54 | $22.73 | $23.47 | $16.04 | 2,218,810 |
| 2022-02-08 | $22.68 | $22.96 | $22.12 | $22.89 | $15.65 | 1,997,040 |
| 2022-02-07 | $22.45 | $22.67 | $22.24 | $22.61 | $15.46 | 2,186,900 |
| 2022-02-04 | $22.03 | $22.03 | $22.03 | $22.03 | $15.06 | 0 |
| 2022-02-03 | $22.03 | $22.03 | $22.03 | $22.03 | $15.06 | 0 |
| 2022-02-02 | $22.03 | $22.03 | $22.03 | $22.03 | $15.06 | 0 |
| 2022-02-01 | $22.03 | $22.03 | $22.03 | $22.03 | $15.06 | 0 |
| 2022-01-28 | $21.62 | $22.30 | $21.55 | $22.03 | $15.06 | 1,641,300 |
| 2022-01-27 | $22.58 | $22.58 | $21.52 | $21.58 | $14.75 | 2,141,320 |
| 2022-01-26 | $22.15 | $22.59 | $21.83 | $22.49 | $15.37 | 2,040,700 |
| 2022-01-25 | $23.48 | $23.80 | $22.05 | $22.12 | $15.12 | 3,484,310 |
| 2022-01-24 | $23.34 | $23.96 | $23.33 | $23.74 | $16.23 | 2,554,170 |
| 2022-01-21 | $23.75 | $24.18 | $23.30 | $23.63 | $16.15 | 2,921,550 |
| 2022-01-20 | $25.02 | $25.02 | $23.78 | $23.86 | $16.31 | 3,249,040 |
| 2022-01-19 | $24.09 | $24.94 | $23.99 | $24.66 | $16.86 | 4,181,320 |
| 2022-01-18 | $25.10 | $25.23 | $24.01 | $24.02 | $16.42 | 6,894,190 |
| 2022-01-17 | $24.20 | $25.45 | $23.63 | $25.10 | $17.16 | 9,805,530 |
| 2022-01-14 | $22.88 | $23.26 | $22.57 | $23.14 | $15.82 | 1,558,800 |
| 2022-01-13 | $23.02 | $23.29 | $23.01 | $23.06 | $15.76 | 1,008,710 |
| 2022-01-12 | $23.20 | $23.48 | $23.04 | $23.09 | $15.78 | 1,164,970 |
| 2022-01-11 | $23.56 | $23.66 | $23.15 | $23.20 | $15.86 | 1,088,260 |
| 2022-01-10 | $23.15 | $23.80 | $23.01 | $23.45 | $16.03 | 1,171,750 |
| 2022-01-07 | $23.79 | $23.94 | $23.10 | $23.13 | $15.81 | 1,938,780 |
| 2022-01-06 | $23.38 | $23.83 | $23.20 | $23.80 | $16.27 | 2,447,130 |
| 2022-01-05 | $23.33 | $23.69 | $23.18 | $23.38 | $15.98 | 1,745,430 |
| 2022-01-04 | $23.00 | $23.62 | $22.90 | $23.53 | $16.08 | 2,615,540 |
| 2022-01-03 | $22.98 | $22.98 | $22.98 | $22.98 | $15.71 | 0 |
| 2021-12-31 | $22.72 | $23.20 | $22.55 | $22.98 | $15.71 | 1,846,090 |
| 2021-12-30 | $22.66 | $22.92 | $22.53 | $22.87 | $15.63 | 1,474,060 |
| 2021-12-29 | $22.70 | $22.98 | $22.33 | $22.76 | $15.56 | 1,699,800 |
| 2021-12-28 | $21.72 | $23.50 | $21.63 | $22.80 | $15.59 | 3,491,040 |
| 2021-12-27 | $22.06 | $22.10 | $21.70 | $21.72 | $14.85 | 1,130,070 |
| 2021-12-24 | $22.17 | $22.75 | $22.06 | $22.08 | $15.09 | 1,551,200 |
| 2021-12-23 | $22.44 | $22.44 | $22.02 | $22.08 | $15.09 | 1,102,500 |
| 2021-12-22 | $22.49 | $22.72 | $22.32 | $22.35 | $15.28 | 954,080 |
| 2021-12-21 | $22.24 | $22.58 | $22.18 | $22.47 | $15.36 | 1,136,720 |
| 2021-12-20 | $22.61 | $22.78 | $22.24 | $22.30 | $15.24 | 1,530,540 |
| 2021-12-17 | $22.53 | $22.88 | $22.28 | $22.74 | $15.54 | 1,650,940 |
| 2021-12-16 | $22.50 | $22.65 | $22.26 | $22.55 | $15.41 | 1,390,800 |
| 2021-12-15 | $22.13 | $22.75 | $21.88 | $22.35 | $15.28 | 2,440,510 |
| 2021-12-14 | $21.61 | $22.34 | $21.38 | $22.09 | $15.10 | 1,697,230 |
| 2021-12-13 | $21.58 | $22.08 | $21.51 | $21.59 | $14.76 | 1,147,440 |
| 2021-12-08 | $21.65 | $21.80 | $21.47 | $21.61 | $14.77 | 1,001,970 |
| 2021-12-07 | $22.10 | $22.15 | $21.42 | $21.61 | $14.77 | 1,257,040 |
| 2021-12-06 | $21.96 | $22.08 | $21.56 | $21.57 | $14.74 | 1,736,710 |
| 2021-12-03 | $22.22 | $22.22 | $22.22 | $22.22 | $15.19 | 1,356,630 |
| 2021-12-02 | $22.26 | $22.26 | $22.26 | $22.26 | $15.22 | 1,342,840 |
| 2021-12-01 | $21.79 | $22.40 | $21.76 | $22.36 | $15.28 | 2,106,220 |
| 2021-11-30 | $21.27 | $22.07 | $21.23 | $21.86 | $14.94 | 2,012,710 |
| 2021-11-29 | $20.99 | $21.47 | $20.90 | $21.33 | $14.58 | 1,150,300 |
| 2021-11-26 | $21.30 | $21.32 | $20.83 | $21.17 | $14.47 | 1,338,150 |
| 2021-11-25 | $21.56 | $21.58 | $21.30 | $21.33 | $14.58 | 977,430 |
| 2021-11-24 | $21.55 | $21.60 | $21.26 | $21.46 | $14.67 | 968,190 |
| 2021-11-23 | $21.35 | $21.66 | $21.30 | $21.60 | $14.77 | 1,261,920 |
| 2021-11-22 | $21.34 | $21.48 | $21.21 | $21.40 | $14.63 | 1,359,610 |
| 2021-11-19 | $21.04 | $21.45 | $20.89 | $21.34 | $14.59 | 1,148,010 |
| 2021-11-18 | $21.41 | $21.43 | $21.01 | $21.01 | $14.36 | 1,096,090 |
| 2021-11-17 | $20.76 | $21.43 | $20.76 | $21.37 | $14.61 | 1,663,240 |
| 2021-11-16 | $21.00 | $21.19 | $20.70 | $20.86 | $14.26 | 1,299,430 |
| 2021-11-15 | $20.80 | $21.05 | $20.60 | $20.97 | $14.33 | 1,240,760 |
| 2021-11-12 | $20.43 | $20.84 | $20.29 | $20.84 | $14.25 | 1,388,140 |
| 2021-11-11 | $20.01 | $20.58 | $19.88 | $20.43 | $13.97 | 1,933,020 |
| 2021-11-10 | $20.18 | $20.25 | $19.98 | $20.16 | $13.78 | 1,121,380 |
| 2021-11-09 | $20.11 | $20.27 | $19.96 | $20.26 | $13.85 | 840,340 |
| 2021-11-08 | $20.21 | $20.29 | $19.95 | $19.98 | $13.66 | 1,181,430 |
| 2021-11-05 | $20.35 | $20.35 | $20.35 | $20.35 | $13.91 | 1,134,830 |
| 2021-11-04 | $20.31 | $20.44 | $20.19 | $20.35 | $13.91 | 1,055,890 |
| 2021-11-03 | $20.20 | $20.40 | $20.06 | $20.32 | $13.89 | 937,890 |
| 2021-11-02 | $20.60 | $20.84 | $20.10 | $20.22 | $13.82 | 1,284,850 |
| 2021-11-01 | $20.76 | $20.76 | $20.21 | $20.52 | $14.03 | 1,216,920 |
| 2021-10-29 | $20.16 | $20.70 | $20.12 | $20.41 | $13.95 | 1,088,420 |
| 2021-10-28 | $20.90 | $21.07 | $20.05 | $20.19 | $13.80 | 1,876,280 |
| 2021-10-27 | $22.27 | $22.58 | $20.86 | $21.06 | $14.40 | 2,730,510 |
| 2021-10-26 | $22.89 | $22.94 | $22.40 | $22.41 | $15.32 | 1,305,400 |
| 2021-10-25 | $22.77 | $23.09 | $22.50 | $22.98 | $15.71 | 1,540,230 |
| 2021-10-22 | $23.10 | $23.39 | $22.85 | $22.90 | $15.65 | 1,709,880 |
| 2021-10-21 | $23.56 | $24.49 | $23.21 | $23.56 | $16.10 | 2,475,960 |
| 2021-10-20 | $23.31 | $23.80 | $23.02 | $23.54 | $16.09 | 1,780,830 |
| 2021-10-19 | $23.10 | $23.40 | $22.92 | $23.27 | $15.91 | 1,656,670 |
| 2021-10-18 | $22.38 | $23.50 | $22.38 | $23.49 | $16.06 | 2,222,770 |
| 2021-10-15 | $22.01 | $22.76 | $21.91 | $22.63 | $15.47 | 1,320,170 |
| 2021-10-14 | $22.22 | $22.39 | $22.01 | $22.05 | $15.07 | 821,710 |
| 2021-10-13 | $22.30 | $22.49 | $22.11 | $22.27 | $15.22 | 946,520 |
| 2021-10-12 | $22.42 | $22.44 | $21.88 | $22.28 | $15.23 | 1,739,670 |
| 2021-10-11 | $22.41 | $22.87 | $22.20 | $22.54 | $15.41 | 1,171,900 |
| 2021-10-08 | $21.68 | $22.68 | $21.68 | $22.52 | $15.39 | 1,566,440 |
| 2021-10-07 | $21.48 | $21.48 | $21.48 | $21.48 | $14.68 | 0 |
| 2021-10-06 | $21.48 | $21.48 | $21.48 | $21.48 | $14.68 | 0 |
| 2021-09-30 | $21.38 | $21.60 | $21.20 | $21.48 | $14.68 | 862,070 |
| 2021-09-29 | $21.92 | $22.32 | $21.10 | $21.23 | $14.51 | 1,458,160 |
| 2021-09-28 | $21.44 | $22.57 | $21.44 | $22.18 | $15.16 | 1,534,860 |
| 2021-09-27 | $22.89 | $22.89 | $21.32 | $21.56 | $14.74 | 2,219,070 |
| 2021-09-24 | $22.69 | $23.01 | $22.33 | $22.57 | $15.43 | 1,326,560 |
| 2021-09-23 | $23.26 | $23.64 | $22.55 | $22.56 | $15.42 | 2,067,760 |
| 2021-09-22 | $22.34 | $23.22 | $22.34 | $23.18 | $15.85 | 1,818,100 |
| 2021-09-21 | $22.60 | $22.60 | $22.60 | $22.60 | $15.45 | 0 |
| 2021-09-20 | $22.60 | $22.60 | $22.60 | $22.60 | $15.45 | 0 |
| 2021-09-17 | $23.12 | $23.46 | $22.06 | $22.60 | $15.45 | 2,315,640 |
| 2021-09-16 | $23.45 | $23.94 | $23.12 | $23.12 | $15.80 | 2,049,550 |
| 2021-09-15 | $23.41 | $23.96 | $23.41 | $23.70 | $16.20 | 1,782,240 |
| 2021-09-14 | $24.83 | $24.87 | $23.51 | $23.59 | $16.13 | 3,753,760 |
| 2021-09-13 | $25.08 | $25.08 | $24.56 | $24.88 | $17.01 | 2,765,110 |
| 2021-09-10 | $24.54 | $25.26 | $24.10 | $25.10 | $17.16 | 3,954,120 |
| 2021-09-09 | $23.76 | $25.66 | $23.76 | $24.54 | $16.77 | 4,324,830 |
| 2021-09-08 | $23.67 | $24.20 | $23.46 | $23.92 | $16.35 | 2,405,400 |
| 2021-09-07 | $23.83 | $23.89 | $23.36 | $23.70 | $16.20 | 2,348,530 |
| 2021-09-06 | $23.05 | $23.85 | $22.77 | $23.82 | $16.28 | 3,358,610 |
| 2021-09-03 | $22.95 | $23.17 | $22.72 | $23.05 | $15.76 | 2,009,820 |
| 2021-09-02 | $23.23 | $23.39 | $22.61 | $22.95 | $15.69 | 2,925,080 |
| 2021-09-01 | $23.06 | $23.72 | $22.76 | $23.51 | $16.07 | 2,668,680 |
| 2021-08-31 | $22.61 | $23.31 | $22.29 | $23.06 | $15.76 | 2,443,140 |
| 2021-08-30 | $23.31 | $24.11 | $22.80 | $22.87 | $15.63 | 3,494,200 |
| 2021-08-27 | $23.50 | $23.54 | $22.81 | $23.23 | $15.88 | 3,424,290 |
| 2021-08-26 | $23.70 | $24.06 | $23.38 | $23.74 | $16.23 | 2,770,020 |
| 2021-08-25 | $24.50 | $24.50 | $23.41 | $23.91 | $16.34 | 3,745,330 |
| 2021-08-24 | $22.90 | $24.61 | $22.72 | $24.10 | $16.47 | 5,635,750 |
| 2021-08-23 | $22.39 | $23.17 | $22.32 | $22.95 | $15.69 | 3,279,040 |
| 2021-08-20 | $22.12 | $22.58 | $21.64 | $22.47 | $15.36 | 2,962,690 |
| 2021-08-19 | $22.46 | $22.70 | $21.94 | $22.30 | $15.24 | 3,650,600 |
| 2021-08-18 | $21.89 | $23.71 | $21.69 | $22.86 | $15.63 | 5,999,500 |
| 2021-08-17 | $21.79 | $22.59 | $21.48 | $22.10 | $15.11 | 4,729,930 |
| 2021-08-16 | $21.98 | $22.22 | $21.48 | $21.79 | $14.89 | 3,171,000 |
| 2021-08-13 | $21.50 | $22.38 | $21.10 | $21.87 | $14.95 | 4,732,810 |
| 2021-08-12 | $21.33 | $21.71 | $21.27 | $21.28 | $14.55 | 2,753,760 |
| 2021-08-11 | $21.70 | $21.78 | $21.33 | $21.62 | $14.78 | 3,289,640 |
| 2021-08-10 | $21.87 | $21.89 | $21.39 | $21.45 | $14.66 | 4,637,480 |
| 2021-08-09 | $22.80 | $22.81 | $21.21 | $21.92 | $14.98 | 10,948,910 |
| 2021-08-06 | $21.78 | $21.78 | $21.78 | $21.78 | $14.89 | 2,471,800 |
| 2021-08-05 | $19.62 | $19.93 | $19.31 | $19.80 | $13.53 | 1,638,030 |
| 2021-08-04 | $19.38 | $19.66 | $19.18 | $19.51 | $13.34 | 1,554,840 |
| 2021-08-03 | $19.08 | $19.70 | $19.03 | $19.34 | $13.22 | 1,816,390 |
| 2021-08-02 | $18.63 | $19.10 | $18.50 | $19.08 | $13.04 | 1,092,760 |
| 2021-07-30 | $18.06 | $18.85 | $17.90 | $18.63 | $12.73 | 1,347,860 |
| 2021-07-29 | $18.10 | $18.20 | $17.82 | $18.07 | $12.35 | 1,177,270 |
| 2021-07-28 | $18.52 | $18.86 | $17.82 | $17.97 | $12.28 | 2,085,290 |
| 2021-07-27 | $18.85 | $19.25 | $18.61 | $18.65 | $12.75 | 1,411,690 |
| 2021-07-26 | $19.12 | $19.28 | $18.68 | $18.84 | $12.88 | 1,485,050 |
| 2021-07-23 | $19.70 | $19.77 | $19.00 | $19.18 | $13.11 | 1,682,580 |
| 2021-07-22 | $20.04 | $20.09 | $19.68 | $19.70 | $13.47 | 1,428,820 |
| 2021-07-21 | $19.42 | $20.37 | $19.39 | $20.02 | $13.69 | 1,993,290 |
| 2021-07-20 | $19.58 | $19.74 | $19.26 | $19.42 | $13.27 | 897,070 |
| 2021-07-19 | $19.27 | $19.64 | $18.97 | $19.63 | $13.42 | 1,168,940 |
| 2021-07-16 | $19.68 | $19.68 | $19.27 | $19.32 | $13.21 | 1,160,040 |
| 2021-07-15 | $19.80 | $19.98 | $19.53 | $19.59 | $13.39 | 1,238,730 |
| 2021-07-14 | $20.20 | $20.30 | $19.79 | $19.96 | $13.64 | 1,481,790 |
| 2021-07-13 | $19.46 | $20.25 | $19.42 | $20.13 | $13.76 | 2,478,940 |
| 2021-07-12 | $19.41 | $19.58 | $19.25 | $19.49 | $13.32 | 1,276,210 |
| 2021-07-09 | $19.13 | $19.44 | $19.01 | $19.39 | $13.25 | 1,256,830 |
| 2021-07-08 | $19.74 | $19.82 | $19.26 | $19.42 | $13.06 | 1,068,870 |
| 2021-07-07 | $19.49 | $19.76 | $19.45 | $19.76 | $13.29 | 816,460 |
| 2021-07-06 | $19.62 | $19.78 | $19.45 | $19.59 | $13.17 | 977,940 |
| 2021-07-05 | $19.24 | $19.62 | $19.23 | $19.62 | $13.19 | 1,173,400 |
| 2021-07-02 | $19.02 | $19.33 | $18.71 | $19.27 | $12.96 | 1,050,030 |
| 2021-07-01 | $19.61 | $19.67 | $18.96 | $19.00 | $12.78 | 1,378,430 |
| 2021-06-30 | $19.37 | $19.64 | $19.29 | $19.61 | $13.19 | 918,870 |
| 2021-06-29 | $19.46 | $19.78 | $19.33 | $19.35 | $13.01 | 1,448,570 |
| 2021-06-28 | $19.69 | $19.72 | $19.37 | $19.42 | $13.06 | 1,281,740 |
| 2021-06-25 | $19.88 | $19.97 | $19.49 | $19.57 | $13.16 | 1,606,220 |
| 2021-06-24 | $20.35 | $20.47 | $19.93 | $19.95 | $13.42 | 1,283,200 |
| 2021-06-23 | $20.58 | $20.58 | $20.25 | $20.43 | $13.74 | 959,250 |
| 2021-06-22 | $20.58 | $20.71 | $20.38 | $20.46 | $13.76 | 1,020,300 |
| 2021-06-21 | $20.25 | $20.66 | $20.25 | $20.58 | $13.84 | 1,124,080 |
| 2021-06-18 | $20.19 | $20.61 | $20.13 | $20.38 | $13.70 | 1,289,160 |
| 2021-06-17 | $19.99 | $20.34 | $19.83 | $20.25 | $13.62 | 1,202,310 |
| 2021-06-16 | $20.39 | $20.55 | $19.92 | $19.99 | $13.44 | 1,366,160 |
| 2021-06-15 | $20.20 | $20.59 | $20.04 | $20.40 | $13.72 | 1,358,780 |
| 2021-06-14 | $20.27 | $20.27 | $20.27 | $20.27 | $13.63 | 0 |
| 2021-06-11 | $21.05 | $21.17 | $20.26 | $20.27 | $13.63 | 2,547,630 |
| 2021-06-10 | $20.55 | $21.12 | $20.44 | $21.03 | $14.14 | 3,287,680 |
| 2021-06-09 | $20.35 | $21.33 | $20.22 | $20.72 | $13.93 | 3,195,180 |
| 2021-06-08 | $19.92 | $20.50 | $19.71 | $20.46 | $13.76 | 2,390,470 |
| 2021-06-07 | $20.02 | $20.20 | $19.83 | $19.92 | $13.40 | 1,075,480 |
| 2021-06-04 | $19.79 | $20.10 | $19.62 | $20.01 | $13.46 | 1,029,370 |
| 2021-06-03 | $20.25 | $20.30 | $19.87 | $19.87 | $13.36 | 1,880,410 |
| 2021-06-02 | $20.03 | $20.47 | $19.76 | $20.27 | $13.63 | 2,673,310 |
| 2021-06-01 | $19.72 | $20.18 | $19.42 | $20.03 | $13.47 | 2,411,440 |
| 2021-05-31 | $19.40 | $20.11 | $19.31 | $19.65 | $13.21 | 2,970,840 |
| 2021-05-28 | $19.33 | $19.64 | $19.16 | $19.25 | $12.95 | 916,540 |
| 2021-05-27 | $19.15 | $19.68 | $19.02 | $19.40 | $13.05 | 1,443,140 |
| 2021-05-26 | $19.12 | $19.50 | $19.10 | $19.25 | $12.95 | 1,267,680 |
| 2021-05-25 | $19.20 | $19.34 | $18.92 | $19.10 | $12.84 | 1,396,120 |
| 2021-05-24 | $18.83 | $19.36 | $18.52 | $19.26 | $12.95 | 1,175,740 |
| 2021-05-21 | $19.02 | $19.14 | $18.81 | $18.83 | $12.66 | 770,360 |
| 2021-05-20 | $19.38 | $19.38 | $18.92 | $19.02 | $12.79 | 730,940 |
| 2021-05-19 | $19.00 | $19.56 | $18.91 | $19.38 | $13.03 | 694,620 |
| 2021-05-18 | $19.26 | $19.30 | $18.94 | $19.11 | $12.85 | 766,700 |
| 2021-05-17 | $19.41 | $19.66 | $19.30 | $19.35 | $13.01 | 989,430 |
| 2021-05-14 | $19.59 | $19.75 | $19.35 | $19.52 | $13.13 | 973,540 |
| 2021-05-13 | $19.25 | $19.66 | $19.25 | $19.58 | $13.17 | 985,060 |
| 2021-05-12 | $18.92 | $19.46 | $18.82 | $19.45 | $13.08 | 1,246,660 |
| 2021-05-11 | $18.90 | $19.20 | $18.70 | $19.01 | $12.78 | 935,320 |
| 2021-05-10 | $19.60 | $19.84 | $18.86 | $19.14 | $12.87 | 3,438,540 |
| 2021-05-07 | $19.01 | $19.80 | $18.88 | $19.75 | $13.28 | 2,689,110 |
| 2021-05-06 | $18.67 | $19.85 | $18.58 | $19.30 | $12.98 | 3,632,550 |
| 2021-05-05 | $18.69 | $18.69 | $18.69 | $18.69 | $12.57 | 0 |
| 2021-05-04 | $18.69 | $18.69 | $18.69 | $18.69 | $12.57 | 0 |
| 2021-04-30 | $19.01 | $19.38 | $18.51 | $18.69 | $12.57 | 1,859,120 |
| 2021-04-29 | $19.57 | $19.68 | $18.97 | $18.99 | $12.77 | 1,681,970 |
| 2021-04-28 | $19.60 | $19.95 | $19.32 | $19.54 | $13.14 | 969,360 |
| 2021-04-27 | $19.78 | $20.09 | $19.14 | $19.66 | $13.22 | 1,406,860 |
| 2021-04-26 | $20.01 | $20.26 | $19.75 | $19.78 | $13.30 | 768,800 |
| 2021-04-23 | $20.48 | $20.60 | $19.98 | $20.05 | $13.48 | 774,660 |
| 2021-04-22 | $20.58 | $21.09 | $20.12 | $20.48 | $13.77 | 1,567,640 |
| 2021-04-21 | $20.62 | $20.66 | $20.35 | $20.44 | $13.75 | 546,280 |
| 2021-04-20 | $20.89 | $21.09 | $20.68 | $20.76 | $13.96 | 834,950 |
| 2021-04-19 | $20.60 | $20.98 | $20.60 | $20.86 | $14.03 | 745,830 |
| 2021-04-16 | $20.50 | $20.86 | $20.47 | $20.60 | $13.85 | 1,057,590 |
| 2021-04-15 | $20.13 | $21.17 | $19.76 | $20.65 | $13.89 | 1,355,720 |
| 2021-04-14 | $19.81 | $20.16 | $19.60 | $20.06 | $13.49 | 670,860 |
| 2021-04-13 | $20.11 | $20.46 | $19.83 | $19.86 | $13.36 | 808,530 |
| 2021-04-12 | $21.36 | $21.39 | $20.09 | $20.09 | $13.51 | 1,662,740 |
| 2021-04-09 | $20.86 | $21.59 | $20.57 | $21.39 | $14.38 | 1,720,360 |
| 2021-04-08 | $20.63 | $21.39 | $20.45 | $20.79 | $13.98 | 1,267,170 |
| 2021-04-07 | $20.49 | $20.80 | $20.10 | $20.63 | $13.87 | 1,184,560 |
| 2021-04-06 | $20.31 | $21.85 | $20.03 | $20.57 | $13.83 | 2,137,220 |
| 2021-04-05 | $20.68 | $20.68 | $20.68 | $20.68 | $13.91 | 0 |
| 2021-04-02 | $21.00 | $21.01 | $20.61 | $20.68 | $13.91 | 398,020 |
| 2021-04-01 | $20.60 | $20.94 | $20.58 | $20.82 | $14.00 | 458,460 |
| 2021-03-31 | $20.55 | $20.88 | $20.31 | $20.56 | $13.83 | 631,000 |
| 2021-03-30 | $20.95 | $21.00 | $20.42 | $20.55 | $13.82 | 680,330 |
| 2021-03-29 | $21.31 | $21.50 | $20.74 | $20.90 | $14.05 | 930,310 |
| 2021-03-26 | $20.88 | $21.45 | $20.88 | $21.26 | $14.30 | 809,740 |
| 2021-03-25 | $20.77 | $21.42 | $20.69 | $20.95 | $14.09 | 838,040 |
| 2021-03-24 | $21.03 | $21.57 | $20.74 | $20.78 | $13.97 | 787,580 |
| 2021-03-23 | $21.64 | $21.74 | $21.00 | $21.11 | $14.20 | 945,520 |
| 2021-03-22 | $21.77 | $21.85 | $21.36 | $21.53 | $14.48 | 849,110 |
| 2021-03-19 | $21.21 | $21.95 | $20.98 | $21.54 | $14.49 | 892,000 |
| 2021-03-18 | $21.78 | $21.86 | $21.31 | $21.35 | $14.36 | 984,900 |
| 2021-03-17 | $21.90 | $21.97 | $21.52 | $21.78 | $14.65 | 691,930 |
| 2021-03-16 | $21.80 | $22.20 | $21.55 | $21.87 | $14.71 | 662,520 |
| 2021-03-15 | $21.95 | $22.14 | $21.67 | $21.85 | $14.69 | 752,430 |
| 2021-03-12 | $22.15 | $22.22 | $21.50 | $21.88 | $14.71 | 762,270 |
| 2021-03-11 | $21.82 | $22.23 | $21.50 | $22.13 | $14.88 | 1,122,610 |
| 2021-03-10 | $22.62 | $22.82 | $21.72 | $21.82 | $14.67 | 1,381,290 |
| 2021-03-09 | $23.17 | $23.45 | $22.01 | $22.26 | $14.97 | 2,240,940 |
| 2021-03-08 | $24.09 | $24.18 | $22.79 | $23.11 | $15.54 | 2,311,950 |
| 2021-03-05 | $23.60 | $24.43 | $23.60 | $24.09 | $16.20 | 1,215,590 |
| 2021-03-04 | $24.44 | $24.65 | $23.66 | $23.91 | $16.08 | 2,163,520 |
| 2021-03-03 | $24.36 | $24.83 | $24.31 | $24.51 | $16.48 | 1,695,910 |
| 2021-03-02 | $24.68 | $24.85 | $24.20 | $24.57 | $16.52 | 2,573,880 |
| 2021-03-01 | $23.38 | $25.18 | $22.82 | $24.94 | $16.77 | 4,533,890 |
| 2021-02-26 | $23.01 | $23.48 | $22.81 | $22.94 | $15.43 | 1,962,460 |
| 2021-02-25 | $23.45 | $23.82 | $23.16 | $23.31 | $15.68 | 1,827,570 |
| 2021-02-24 | $23.22 | $23.84 | $23.05 | $23.35 | $15.70 | 2,962,500 |
| 2021-02-23 | $22.76 | $23.88 | $22.76 | $23.50 | $15.80 | 4,238,850 |
| 2021-02-22 | $22.24 | $23.89 | $22.01 | $23.30 | $15.67 | 5,823,320 |
| 2021-02-19 | $21.90 | $22.58 | $21.58 | $21.83 | $14.68 | 5,732,690 |
| 2021-02-18 | $19.60 | $21.51 | $19.42 | $21.51 | $14.46 | 3,801,930 |
| 2021-02-17 | $19.55 | $19.55 | $19.55 | $19.55 | $13.15 | 0 |
| 2021-02-16 | $19.55 | $19.55 | $19.55 | $19.55 | $13.15 | 0 |
| 2021-02-15 | $19.55 | $19.55 | $19.55 | $19.55 | $13.15 | 0 |
| 2021-02-12 | $19.55 | $19.55 | $19.55 | $19.55 | $13.15 | 0 |
| 2021-02-11 | $19.55 | $19.55 | $19.55 | $19.55 | $13.15 | 0 |
| 2021-02-10 | $18.12 | $19.75 | $18.10 | $19.55 | $13.15 | 3,563,830 |
| 2021-02-09 | $17.43 | $18.08 | $17.29 | $18.00 | $12.10 | 1,714,510 |
| 2021-02-08 | $17.55 | $18.08 | $17.36 | $17.49 | $11.76 | 1,030,600 |
| 2021-02-05 | $17.56 | $18.24 | $17.53 | $17.69 | $11.90 | 1,047,570 |
| 2021-02-04 | $17.95 | $18.06 | $17.05 | $17.55 | $11.80 | 1,531,250 |
| 2021-02-03 | $18.25 | $18.38 | $17.71 | $17.85 | $12.00 | 2,420,360 |
| 2021-02-02 | $17.55 | $18.88 | $17.39 | $18.60 | $12.51 | 3,861,880 |
| 2021-02-01 | $17.55 | $18.00 | $17.55 | $17.55 | $11.80 | 4,823,290 |
| 2021-01-29 | $19.50 | $19.95 | $19.50 | $19.50 | $13.11 | 2,307,150 |
| 2021-01-28 | $21.75 | $21.91 | $21.50 | $21.67 | $14.57 | 736,150 |
| 2021-01-27 | $22.00 | $22.28 | $21.70 | $21.75 | $14.63 | 868,390 |
| 2021-01-26 | $21.64 | $22.09 | $21.64 | $21.89 | $14.72 | 879,200 |
| 2021-01-25 | $22.23 | $22.28 | $21.63 | $21.66 | $14.57 | 1,067,730 |
| 2021-01-22 | $22.85 | $22.85 | $22.22 | $22.22 | $14.94 | 1,196,490 |
| 2021-01-21 | $23.18 | $23.18 | $22.71 | $22.79 | $15.33 | 1,374,220 |
| 2021-01-20 | $22.86 | $23.47 | $22.56 | $23.35 | $15.70 | 1,715,470 |
| 2021-01-19 | $22.50 | $23.00 | $22.38 | $22.86 | $15.37 | 1,287,510 |
| 2021-01-18 | $22.76 | $23.05 | $22.43 | $22.53 | $15.15 | 1,066,820 |
| 2021-01-15 | $21.95 | $22.84 | $21.81 | $22.76 | $15.31 | 1,658,800 |
| 2021-01-14 | $21.50 | $22.40 | $21.31 | $22.00 | $14.79 | 2,130,880 |
| 2021-01-13 | $22.55 | $22.55 | $21.33 | $21.60 | $14.53 | 1,841,480 |
| 2021-01-12 | $22.50 | $22.84 | $22.08 | $22.37 | $15.04 | 997,640 |
| 2021-01-11 | $22.66 | $22.99 | $22.26 | $22.42 | $15.08 | 910,020 |
| 2021-01-08 | $22.22 | $22.79 | $21.46 | $22.65 | $15.23 | 1,407,780 |
| 2021-01-07 | $23.92 | $23.92 | $22.19 | $22.30 | $15.00 | 2,750,750 |
| 2021-01-06 | $24.67 | $24.80 | $23.88 | $24.00 | $16.14 | 1,400,880 |
| 2021-01-05 | $24.41 | $24.78 | $24.28 | $24.65 | $16.58 | 1,456,240 |
| 2021-01-04 | $24.34 | $24.55 | $24.08 | $24.49 | $16.47 | 1,153,340 |
| 2021-01-01 | $24.31 | $24.31 | $24.31 | $24.31 | $16.35 | 0 |
| 2020-12-31 | $24.03 | $24.34 | $23.72 | $24.31 | $16.35 | 2,506,420 |
| 2020-12-30 | $24.28 | $24.33 | $23.92 | $24.03 | $16.16 | 511,660 |
| 2020-12-29 | $24.08 | $24.38 | $23.79 | $24.13 | $16.23 | 723,880 |
| 2020-12-28 | $24.90 | $24.92 | $23.90 | $23.94 | $16.10 | 805,090 |
| 2020-12-25 | $24.41 | $24.94 | $24.41 | $24.56 | $16.52 | 452,230 |
| 2020-12-24 | $25.50 | $25.50 | $24.49 | $24.49 | $16.47 | 1,036,570 |
| 2020-12-23 | $25.69 | $25.94 | $25.36 | $25.50 | $17.15 | 769,280 |
| 2020-12-22 | $26.74 | $26.74 | $25.77 | $25.88 | $17.40 | 813,350 |
| 2020-12-21 | $26.18 | $26.70 | $26.03 | $26.56 | $17.86 | 573,010 |
| 2020-12-18 | $26.78 | $26.79 | $26.15 | $26.21 | $17.63 | 661,300 |
| 2020-12-17 | $26.82 | $26.82 | $25.95 | $26.64 | $17.91 | 1,066,890 |
| 2020-12-16 | $27.29 | $27.29 | $26.80 | $26.84 | $18.05 | 641,320 |
| 2020-12-15 | $27.01 | $27.20 | $26.95 | $27.20 | $18.29 | 432,370 |
| 2020-12-14 | $27.35 | $27.35 | $26.93 | $27.07 | $18.20 | 922,370 |
| 2020-12-11 | $28.00 | $28.00 | $27.05 | $27.29 | $18.35 | 906,690 |
| 2020-12-10 | $28.30 | $28.30 | $27.00 | $27.78 | $18.68 | 868,740 |
| 2020-12-09 | $28.51 | $28.72 | $28.14 | $28.19 | $18.96 | 688,830 |
| 2020-12-08 | $28.90 | $29.16 | $28.43 | $28.53 | $19.19 | 990,990 |
| 2020-12-07 | $28.89 | $29.39 | $28.85 | $29.11 | $19.58 | 1,182,760 |
| 2020-12-04 | $28.95 | $29.39 | $28.65 | $29.06 | $19.54 | 1,341,840 |
| 2020-12-03 | $29.44 | $29.44 | $28.73 | $28.80 | $19.37 | 2,341,490 |
| 2020-12-02 | $27.90 | $30.27 | $27.90 | $29.82 | $20.05 | 4,418,840 |
| 2020-12-01 | $27.50 | $27.85 | $27.41 | $27.64 | $18.59 | 595,810 |
| 2020-11-30 | $27.54 | $27.80 | $27.42 | $27.43 | $18.45 | 569,600 |
| 2020-11-27 | $27.73 | $27.86 | $27.45 | $27.61 | $18.57 | 492,980 |
| 2020-11-26 | $27.84 | $27.97 | $27.70 | $27.81 | $18.70 | 342,600 |
| 2020-11-25 | $28.26 | $28.34 | $27.72 | $27.83 | $18.71 | 705,360 |
| 2020-11-24 | $28.00 | $28.59 | $27.80 | $28.26 | $19.00 | 1,178,870 |
| 2020-11-23 | $27.71 | $28.04 | $27.50 | $27.88 | $18.75 | 625,080 |
| 2020-11-20 | $27.48 | $27.93 | $27.42 | $27.81 | $18.70 | 560,350 |
| 2020-11-19 | $27.58 | $27.71 | $27.40 | $27.56 | $18.53 | 443,850 |
| 2020-11-18 | $27.45 | $27.88 | $27.41 | $27.65 | $18.59 | 494,720 |
| 2020-11-17 | $27.95 | $27.95 | $27.22 | $27.48 | $18.48 | 726,160 |
| 2020-11-16 | $27.80 | $28.01 | $27.61 | $27.92 | $18.78 | 499,020 |
| 2020-11-13 | $27.75 | $27.90 | $27.40 | $27.83 | $18.71 | 516,060 |
| 2020-11-12 | $28.01 | $28.20 | $27.65 | $27.74 | $18.65 | 462,000 |
| 2020-11-11 | $28.08 | $28.31 | $27.92 | $27.98 | $18.82 | 467,110 |
| 2020-11-10 | $28.30 | $28.35 | $28.02 | $28.23 | $18.98 | 765,380 |
| 2020-11-09 | $27.80 | $28.27 | $27.70 | $28.13 | $18.92 | 986,410 |
| 2020-11-06 | $27.53 | $27.90 | $27.20 | $27.62 | $18.57 | 882,610 |
| 2020-11-05 | $27.31 | $27.65 | $27.30 | $27.63 | $18.58 | 742,510 |
| 2020-11-04 | $27.58 | $27.66 | $26.83 | $27.22 | $18.30 | 533,650 |
| 2020-11-03 | $26.95 | $27.42 | $26.78 | $27.33 | $18.38 | 837,420 |
| 2020-11-02 | $27.12 | $27.30 | $26.41 | $26.75 | $17.99 | 1,139,340 |
| 2020-10-30 | $28.71 | $28.99 | $26.98 | $27.06 | $18.20 | 2,119,840 |
| 2020-10-29 | $29.55 | $29.55 | $28.80 | $28.92 | $19.45 | 1,223,500 |
| 2020-10-28 | $30.01 | $30.31 | $29.68 | $29.70 | $19.97 | 614,300 |
| 2020-10-27 | $29.92 | $30.50 | $29.92 | $30.16 | $20.28 | 938,480 |
| 2020-10-26 | $29.68 | $29.77 | $29.31 | $29.57 | $19.88 | 404,930 |
| 2020-10-23 | $30.08 | $30.18 | $29.55 | $29.66 | $19.95 | 640,360 |
| 2020-10-22 | $30.39 | $30.48 | $29.52 | $29.86 | $20.08 | 650,320 |
| 2020-10-21 | $30.87 | $30.96 | $30.00 | $30.15 | $20.28 | 883,830 |
| 2020-10-20 | $30.78 | $30.92 | $30.42 | $30.87 | $20.76 | 593,390 |
| 2020-10-19 | $30.30 | $31.31 | $30.30 | $30.78 | $20.70 | 1,194,230 |
| 2020-10-16 | $30.41 | $30.44 | $30.10 | $30.27 | $20.36 | 518,820 |
| 2020-10-15 | $30.38 | $30.65 | $30.17 | $30.29 | $20.37 | 607,760 |
| 2020-10-14 | $30.72 | $30.80 | $30.36 | $30.41 | $20.45 | 796,030 |
| 2020-10-13 | $30.90 | $30.96 | $30.66 | $30.70 | $20.64 | 745,980 |
| 2020-10-12 | $30.64 | $31.16 | $30.41 | $31.02 | $20.86 | 931,820 |
| 2020-10-09 | $30.18 | $30.76 | $30.18 | $30.51 | $20.52 | 755,800 |
| 2020-10-08 | $30.00 | $30.00 | $30.00 | $30.00 | $20.17 | 0 |
| 2020-10-07 | $30.00 | $30.00 | $30.00 | $30.00 | $20.17 | 0 |
| 2020-10-06 | $30.00 | $30.00 | $30.00 | $30.00 | $20.17 | 0 |
| 2020-10-05 | $30.00 | $30.00 | $30.00 | $30.00 | $20.17 | 0 |
| 2020-10-02 | $30.00 | $30.00 | $30.00 | $30.00 | $20.17 | 0 |
| 2020-10-01 | $30.00 | $30.00 | $30.00 | $30.00 | $20.17 | 0 |
| 2020-09-30 | $29.86 | $30.24 | $29.80 | $30.00 | $20.17 | 476,740 |
| 2020-09-29 | $29.68 | $30.19 | $29.55 | $29.91 | $20.11 | 686,430 |
| 2020-09-28 | $29.69 | $29.94 | $29.54 | $29.65 | $19.94 | 432,760 |
| 2020-09-25 | $29.70 | $29.96 | $29.50 | $29.68 | $19.96 | 592,670 |
| 2020-09-24 | $30.32 | $30.32 | $29.50 | $29.56 | $19.88 | 1,335,420 |
| 2020-09-23 | $30.55 | $30.65 | $30.25 | $30.39 | $20.44 | 556,210 |
| 2020-09-22 | $30.96 | $30.96 | $30.24 | $30.30 | $20.38 | 841,880 |
| 2020-09-21 | $31.35 | $31.49 | $30.80 | $30.94 | $20.81 | 912,390 |
| 2020-09-18 | $31.13 | $31.55 | $30.93 | $31.35 | $21.08 | 1,043,900 |
| 2020-09-17 | $30.51 | $31.32 | $30.08 | $31.11 | $20.92 | 1,059,790 |
| 2020-09-16 | $31.00 | $31.00 | $30.51 | $30.58 | $20.56 | 701,620 |
| 2020-09-15 | $31.23 | $31.23 | $30.60 | $30.87 | $20.76 | 667,820 |
| 2020-09-14 | $30.50 | $31.27 | $30.50 | $31.20 | $20.98 | 952,500 |
| 2020-09-11 | $30.75 | $30.75 | $30.00 | $30.50 | $20.51 | 1,505,990 |
| 2020-09-10 | $32.71 | $32.92 | $30.45 | $30.71 | $20.65 | 2,800,380 |
| 2020-09-09 | $33.23 | $33.37 | $32.65 | $32.66 | $21.96 | 1,882,980 |
| 2020-09-08 | $33.69 | $33.69 | $33.02 | $33.55 | $22.56 | 1,173,120 |
| 2020-09-07 | $33.83 | $34.11 | $33.18 | $33.30 | $22.39 | 1,305,420 |
| 2020-09-04 | $33.20 | $33.89 | $32.83 | $33.89 | $22.79 | 1,199,280 |
| 2020-09-03 | $34.80 | $34.90 | $33.50 | $33.58 | $22.58 | 2,613,160 |
| 2020-09-02 | $34.49 | $34.78 | $34.21 | $34.70 | $23.33 | 1,471,400 |
| 2020-09-01 | $34.80 | $34.80 | $34.11 | $34.34 | $23.09 | 1,830,010 |
| 2020-08-31 | $35.00 | $35.17 | $34.00 | $34.61 | $23.27 | 2,502,940 |
| 2020-08-28 | $35.45 | $35.45 | $34.66 | $35.35 | $23.77 | 2,549,760 |
| 2020-08-27 | $35.48 | $35.94 | $35.20 | $35.73 | $24.03 | 1,587,670 |
| 2020-08-26 | $36.80 | $37.00 | $35.22 | $35.23 | $23.69 | 2,898,120 |
| 2020-08-25 | $36.44 | $37.34 | $36.13 | $36.80 | $24.75 | 2,048,310 |
| 2020-08-24 | $35.98 | $36.67 | $35.91 | $36.49 | $24.54 | 1,404,960 |
| 2020-08-21 | $36.22 | $36.62 | $36.00 | $36.33 | $24.43 | 1,533,550 |
| 2020-08-20 | $36.19 | $36.65 | $36.06 | $36.35 | $24.44 | 1,673,980 |
| 2020-08-19 | $37.58 | $37.98 | $36.52 | $36.54 | $24.57 | 3,017,450 |
| 2020-08-18 | $37.86 | $38.08 | $37.38 | $37.70 | $25.35 | 2,699,030 |
| 2020-08-17 | $36.84 | $38.05 | $36.50 | $37.81 | $25.43 | 4,299,480 |
| 2020-08-14 | $37.35 | $38.38 | $36.48 | $37.09 | $24.94 | 4,114,630 |
| 2020-08-13 | $37.40 | $38.58 | $36.90 | $37.32 | $25.10 | 5,324,530 |
| 2020-08-12 | $37.00 | $37.58 | $35.57 | $36.27 | $24.39 | 4,698,860 |
| 2020-08-11 | $38.77 | $38.77 | $37.00 | $37.20 | $25.02 | 7,917,370 |
| 2020-08-10 | $34.85 | $38.48 | $34.61 | $38.48 | $25.88 | 9,739,400 |
| 2020-08-07 | $35.76 | $35.76 | $34.51 | $34.98 | $23.52 | 2,102,320 |
| 2020-08-06 | $36.15 | $36.25 | $35.31 | $35.76 | $24.05 | 2,307,110 |
| 2020-08-05 | $35.15 | $36.36 | $34.80 | $36.05 | $24.24 | 4,112,650 |
| 2020-08-04 | $35.19 | $35.20 | $34.67 | $34.88 | $23.46 | 2,109,830 |
| 2020-08-03 | $34.39 | $35.26 | $34.30 | $35.26 | $23.71 | 2,824,430 |
| 2020-07-31 | $34.16 | $34.79 | $33.75 | $34.35 | $23.10 | 2,187,660 |
| 2020-07-30 | $34.18 | $34.69 | $34.07 | $34.15 | $22.96 | 1,805,370 |
| 2020-07-29 | $33.64 | $34.15 | $33.57 | $34.15 | $22.96 | 2,527,720 |
| 2020-07-28 | $33.67 | $34.05 | $33.30 | $33.56 | $22.57 | 1,738,020 |
| 2020-07-27 | $34.28 | $34.39 | $33.20 | $33.56 | $22.57 | 2,367,140 |
| 2020-07-24 | $35.46 | $36.20 | $34.28 | $34.33 | $23.09 | 3,478,340 |
| 2020-07-23 | $35.92 | $35.98 | $34.85 | $35.36 | $23.78 | 2,819,000 |
| 2020-07-22 | $36.35 | $36.95 | $36.02 | $36.27 | $24.39 | 2,755,900 |
| 2020-07-21 | $36.00 | $37.19 | $36.00 | $36.46 | $24.52 | 2,834,180 |
| 2020-07-20 | $34.80 | $35.99 | $34.40 | $35.93 | $24.16 | 2,761,830 |
| 2020-07-17 | $34.60 | $35.20 | $33.96 | $34.40 | $23.13 | 2,595,800 |
| 2020-07-16 | $35.95 | $36.35 | $34.50 | $34.79 | $23.40 | 3,012,680 |
| 2020-07-15 | $37.12 | $37.28 | $35.66 | $35.90 | $24.14 | 3,482,280 |
| 2020-07-14 | $37.30 | $38.20 | $36.45 | $37.13 | $24.97 | 4,480,930 |
| 2020-07-13 | $36.60 | $37.50 | $36.35 | $37.29 | $25.08 | 3,684,560 |
| 2020-07-10 | $37.49 | $37.75 | $36.51 | $36.56 | $24.59 | 4,287,420 |
| 2020-07-09 | $36.38 | $37.77 | $36.38 | $37.38 | $25.14 | 5,275,940 |
| 2020-07-08 | $35.80 | $36.48 | $35.60 | $36.39 | $24.47 | 3,978,650 |
| 2020-07-07 | $36.14 | $36.57 | $35.53 | $36.05 | $24.24 | 5,007,530 |
| 2020-07-06 | $35.00 | $35.97 | $34.80 | $35.81 | $24.08 | 5,260,930 |
| 2020-07-03 | $33.50 | $34.88 | $33.45 | $34.70 | $23.33 | 4,277,430 |
| 2020-07-02 | $32.80 | $33.36 | $32.53 | $33.33 | $22.41 | 2,683,630 |
| 2020-07-01 | $33.28 | $33.28 | $32.50 | $32.80 | $22.06 | 3,937,900 |
| 2020-06-30 | $33.55 | $33.80 | $33.26 | $33.64 | $22.62 | 2,239,330 |
| 2020-06-29 | $33.51 | $33.96 | $33.35 | $33.39 | $22.45 | 1,399,500 |
| 2020-06-26 | $33.99 | $33.99 | $33.99 | $33.99 | $22.86 | 0 |
| 2020-06-25 | $33.99 | $33.99 | $33.99 | $33.99 | $22.86 | 0 |
| 2020-06-24 | $34.23 | $34.40 | $33.71 | $33.99 | $22.86 | 1,433,480 |
| 2020-06-23 | $34.70 | $34.70 | $34.20 | $34.23 | $23.02 | 1,466,390 |
| 2020-06-22 | $34.53 | $35.17 | $34.50 | $34.77 | $23.38 | 1,703,030 |
| 2020-06-19 | $34.60 | $34.75 | $34.41 | $34.55 | $23.23 | 1,089,630 |
| 2020-06-18 | $34.65 | $34.84 | $34.47 | $34.63 | $23.29 | 1,199,790 |
| 2020-06-17 | $34.19 | $35.11 | $34.05 | $34.88 | $23.46 | 2,069,120 |
| 2020-06-16 | $34.00 | $34.49 | $33.81 | $34.19 | $22.99 | 1,205,690 |
| 2020-06-15 | $33.90 | $34.60 | $33.62 | $33.90 | $22.80 | 1,093,800 |
| 2020-06-12 | $33.60 | $34.09 | $33.26 | $33.89 | $22.79 | 1,137,500 |
| 2020-06-11 | $33.85 | $34.30 | $33.58 | $34.06 | $22.90 | 1,174,190 |
| 2020-06-10 | $35.29 | $35.29 | $33.80 | $33.84 | $22.76 | 2,547,170 |
| 2020-06-09 | $35.21 | $35.77 | $35.21 | $35.39 | $23.80 | 769,670 |
| 2020-06-08 | $50.25 | $50.68 | $50.00 | $50.10 | $23.84 | 1,161,790 |
| 2020-06-05 | $49.67 | $50.30 | $49.47 | $49.90 | $23.74 | 958,440 |
| 2020-06-04 | $49.76 | $50.08 | $49.22 | $49.55 | $23.58 | 914,710 |
| 2020-06-03 | $49.05 | $50.69 | $49.05 | $49.76 | $23.68 | 2,389,660 |
| 2020-06-02 | $48.50 | $48.68 | $48.28 | $48.55 | $23.10 | 834,110 |
| 2020-06-01 | $47.13 | $48.58 | $47.10 | $48.43 | $23.04 | 1,331,010 |
| 2020-05-29 | $47.36 | $47.56 | $47.00 | $47.14 | $22.43 | 628,710 |
| 2020-05-28 | $47.23 | $47.59 | $46.65 | $47.46 | $22.58 | 704,370 |
| 2020-05-27 | $47.44 | $47.80 | $47.00 | $47.02 | $22.37 | 786,990 |
| 2020-05-26 | $47.30 | $47.84 | $47.30 | $47.71 | $22.70 | 685,170 |
| 2020-05-25 | $46.82 | $47.65 | $46.61 | $47.26 | $22.49 | 911,710 |
| 2020-05-22 | $48.80 | $48.81 | $46.75 | $46.79 | $22.26 | 2,147,030 |
| 2020-05-21 | $50.31 | $50.40 | $48.80 | $48.99 | $23.31 | 1,304,370 |
| 2020-05-20 | $50.35 | $50.73 | $49.82 | $49.90 | $23.74 | 868,220 |
| 2020-05-19 | $49.49 | $50.55 | $49.49 | $50.45 | $24.00 | 1,432,660 |
| 2020-05-18 | $50.30 | $50.36 | $49.17 | $49.23 | $23.42 | 1,364,810 |
| 2020-05-15 | $50.68 | $50.83 | $50.17 | $50.28 | $23.92 | 872,680 |
| 2020-05-14 | $50.53 | $50.87 | $50.10 | $50.65 | $24.10 | 1,020,170 |
| 2020-05-13 | $50.80 | $50.80 | $50.21 | $50.55 | $24.05 | 841,970 |
| 2020-05-12 | $50.93 | $51.13 | $49.92 | $50.72 | $24.13 | 1,065,630 |
| 2020-05-11 | $51.35 | $51.89 | $50.71 | $50.75 | $24.15 | 1,351,640 |
| 2020-05-08 | $50.90 | $51.68 | $50.80 | $51.32 | $24.42 | 1,400,760 |
| 2020-05-07 | $51.28 | $51.46 | $50.63 | $50.69 | $24.12 | 1,262,340 |
| 2020-05-06 | $50.00 | $51.28 | $49.60 | $51.27 | $24.39 | 1,679,360 |
| 2020-05-05 | $50.53 | $50.53 | $50.53 | $50.53 | $24.04 | 0 |
| 2020-05-04 | $50.53 | $50.53 | $50.53 | $50.53 | $24.04 | 0 |
| 2020-05-01 | $50.53 | $50.53 | $50.53 | $50.53 | $24.04 | 0 |
| 2020-04-30 | $49.99 | $50.88 | $48.80 | $50.53 | $24.04 | 2,385,520 |
| 2020-04-29 | $49.89 | $50.73 | $49.73 | $49.98 | $23.78 | 1,060,860 |
| 2020-04-28 | $51.10 | $51.40 | $48.87 | $49.89 | $23.74 | 1,882,960 |
| 2020-04-27 | $52.12 | $52.25 | $51.11 | $51.40 | $24.46 | 1,278,810 |
| 2020-04-24 | $53.20 | $53.62 | $51.73 | $52.10 | $24.79 | 1,503,780 |
| 2020-04-23 | $54.11 | $54.50 | $53.10 | $53.10 | $25.26 | 1,151,960 |
| 2020-04-22 | $53.70 | $54.58 | $53.60 | $54.15 | $25.76 | 1,495,130 |
| 2020-04-21 | $54.00 | $54.80 | $53.50 | $54.29 | $25.83 | 1,715,160 |
| 2020-04-20 | $53.44 | $54.50 | $53.44 | $54.20 | $25.79 | 1,972,410 |
| 2020-04-17 | $52.25 | $54.32 | $52.25 | $53.43 | $25.42 | 2,421,880 |
| 2020-04-16 | $51.82 | $52.35 | $51.62 | $52.18 | $24.83 | 957,580 |
| 2020-04-15 | $52.00 | $52.79 | $51.99 | $52.05 | $24.76 | 1,154,730 |
| 2020-04-14 | $52.50 | $52.79 | $51.91 | $52.65 | $25.05 | 902,160 |
| 2020-04-13 | $52.49 | $52.69 | $51.69 | $51.90 | $24.69 | 948,580 |
| 2020-04-10 | $54.84 | $54.84 | $52.75 | $52.76 | $25.10 | 1,680,170 |
| 2020-04-09 | $55.78 | $55.95 | $54.37 | $54.88 | $26.11 | 2,667,820 |
| 2020-04-08 | $54.50 | $55.83 | $54.01 | $55.80 | $26.55 | 2,350,000 |
| 2020-04-07 | $53.33 | $54.65 | $53.01 | $54.46 | $25.91 | 1,821,560 |
| 2020-04-06 | $52.21 | $52.21 | $52.21 | $52.21 | $24.84 | 0 |
| 2020-04-03 | $52.75 | $52.75 | $51.82 | $52.21 | $24.84 | 1,121,800 |
| 2020-04-02 | $51.19 | $52.43 | $50.64 | $52.39 | $24.93 | 1,210,860 |
| 2020-04-01 | $51.35 | $52.15 | $51.16 | $51.28 | $24.40 | 1,005,700 |
| 2020-03-31 | $52.03 | $52.40 | $51.29 | $51.33 | $24.42 | 1,169,950 |
| 2020-03-30 | $52.90 | $53.52 | $51.30 | $51.41 | $24.46 | 1,778,870 |
| 2020-03-27 | $55.12 | $55.65 | $53.88 | $53.97 | $25.68 | 1,539,610 |
| 2020-03-26 | $56.10 | $56.48 | $54.67 | $54.68 | $26.02 | 1,738,310 |
| 2020-03-25 | $57.40 | $57.66 | $56.06 | $56.76 | $27.01 | 2,455,050 |
| 2020-03-24 | $55.94 | $57.55 | $55.12 | $56.68 | $26.97 | 2,183,720 |
| 2020-03-23 | $53.03 | $56.19 | $52.80 | $55.47 | $26.39 | 3,258,710 |
| 2020-03-20 | $54.50 | $55.16 | $53.71 | $54.80 | $26.07 | 2,467,120 |
| 2020-03-19 | $53.18 | $54.98 | $52.48 | $53.84 | $25.62 | 2,263,400 |
| 2020-03-18 | $56.30 | $56.68 | $53.48 | $53.48 | $25.44 | 3,048,850 |
| 2020-03-17 | $58.00 | $58.78 | $53.51 | $55.33 | $26.33 | 3,707,130 |
| 2020-03-16 | $56.21 | $59.85 | $56.21 | $56.92 | $27.08 | 4,647,870 |
| 2020-03-13 | $54.89 | $56.70 | $53.50 | $55.79 | $26.54 | 3,157,980 |
| 2020-03-12 | $59.00 | $60.50 | $57.07 | $58.18 | $27.68 | 2,394,650 |
| 2020-03-11 | $58.58 | $61.44 | $58.50 | $59.68 | $28.39 | 3,359,920 |
| 2020-03-10 | $55.99 | $58.75 | $55.08 | $58.58 | $27.87 | 2,494,160 |
| 2020-03-09 | $58.88 | $59.09 | $56.80 | $56.95 | $27.10 | 2,679,160 |
| 2020-03-06 | $59.60 | $60.88 | $59.60 | $59.70 | $28.40 | 1,999,420 |
| 2020-03-05 | $62.05 | $62.60 | $59.65 | $60.40 | $28.74 | 3,505,950 |
| 2020-03-04 | $61.11 | $62.78 | $60.60 | $61.35 | $29.19 | 2,686,330 |
| 2020-03-03 | $63.38 | $64.78 | $61.29 | $61.76 | $29.38 | 5,283,510 |
| 2020-03-02 | $59.41 | $63.58 | $59.00 | $62.77 | $29.87 | 4,946,710 |
| 2020-02-28 | $61.20 | $62.49 | $58.65 | $58.65 | $27.90 | 5,150,110 |
| 2020-02-27 | $61.54 | $63.80 | $60.30 | $63.00 | $29.97 | 6,057,520 |
| 2020-02-26 | $59.60 | $61.95 | $57.40 | $60.30 | $28.69 | 5,136,010 |
| 2020-02-25 | $59.40 | $60.50 | $56.71 | $59.60 | $28.36 | 4,562,040 |
| 2020-02-24 | $59.10 | $61.97 | $58.51 | $61.08 | $29.06 | 4,321,100 |
| 2020-02-21 | $58.20 | $59.83 | $57.60 | $59.26 | $28.20 | 3,450,730 |
| 2020-02-20 | $57.88 | $58.08 | $56.60 | $58.05 | $27.62 | 2,473,380 |
| 2020-02-19 | $57.28 | $58.50 | $56.50 | $57.32 | $27.27 | 2,850,990 |
| 2020-02-18 | $54.97 | $57.66 | $54.91 | $57.28 | $27.25 | 3,294,420 |
| 2020-02-17 | $53.00 | $54.98 | $53.00 | $54.91 | $26.13 | 2,426,020 |
| 2020-02-14 | $53.30 | $53.83 | $52.66 | $53.01 | $25.22 | 1,580,840 |
| 2020-02-13 | $54.88 | $54.88 | $53.00 | $53.40 | $25.41 | 1,690,700 |
| 2020-02-12 | $53.08 | $54.28 | $53.07 | $54.23 | $25.80 | 1,691,450 |
| 2020-02-11 | $54.05 | $54.64 | $53.10 | $53.57 | $25.49 | 1,761,990 |
| 2020-02-10 | $53.13 | $54.47 | $52.60 | $53.72 | $25.56 | 2,057,320 |
| 2020-02-07 | $52.18 | $53.52 | $51.59 | $53.13 | $25.28 | 2,292,910 |
| 2020-02-06 | $50.98 | $52.17 | $50.51 | $51.94 | $24.71 | 2,019,600 |
| 2020-02-05 | $49.87 | $52.47 | $49.87 | $51.00 | $24.27 | 2,223,030 |
| 2020-02-04 | $45.85 | $50.78 | $45.85 | $49.79 | $23.69 | 2,894,220 |
| 2020-02-03 | $50.94 | $50.94 | $50.94 | $50.94 | $24.24 | 391,200 |
| 2020-01-31 | $56.60 | $56.60 | $56.60 | $56.60 | $26.93 | 0 |
| 2020-01-30 | $56.60 | $56.60 | $56.60 | $56.60 | $26.93 | 0 |
| 2020-01-29 | $56.60 | $56.60 | $56.60 | $56.60 | $26.93 | 0 |
| 2020-01-28 | $56.60 | $56.60 | $56.60 | $56.60 | $26.93 | 0 |
| 2020-01-27 | $56.60 | $56.60 | $56.60 | $56.60 | $26.93 | 0 |
| 2020-01-24 | $56.60 | $56.60 | $56.60 | $56.60 | $26.93 | 0 |
| 2020-01-23 | $58.14 | $58.86 | $55.97 | $56.60 | $26.93 | 2,432,480 |
| 2020-01-22 | $59.12 | $59.52 | $57.39 | $59.07 | $28.10 | 2,134,230 |
| 2020-01-21 | $60.59 | $60.59 | $59.02 | $59.08 | $28.11 | 2,616,650 |
| 2020-01-20 | $58.54 | $61.98 | $58.52 | $60.90 | $28.98 | 3,996,510 |
| 2020-01-17 | $59.01 | $59.04 | $57.82 | $58.28 | $27.73 | 1,537,420 |
| 2020-01-16 | $59.88 | $59.95 | $58.77 | $58.88 | $28.01 | 1,751,180 |
| 2020-01-15 | $58.87 | $59.77 | $58.68 | $59.65 | $28.38 | 2,146,270 |
| 2020-01-14 | $59.51 | $60.00 | $58.93 | $58.98 | $28.06 | 1,749,820 |
| 2020-01-13 | $60.00 | $60.03 | $59.00 | $59.71 | $28.41 | 2,388,030 |
| 2020-01-10 | $58.77 | $60.05 | $58.08 | $59.84 | $28.47 | 3,059,210 |
| 2020-01-09 | $57.60 | $59.26 | $57.59 | $58.44 | $27.80 | 2,182,440 |
| 2020-01-08 | $58.55 | $58.55 | $57.01 | $57.03 | $27.13 | 2,389,390 |
| 2020-01-07 | $58.57 | $58.89 | $58.05 | $58.71 | $27.93 | 2,018,540 |
| 2020-01-06 | $58.20 | $58.94 | $57.16 | $58.25 | $27.71 | 2,404,980 |
| 2020-01-03 | $59.30 | $59.30 | $58.32 | $58.61 | $27.89 | 2,250,170 |
| 2020-01-02 | $59.82 | $59.88 | $59.00 | $59.34 | $28.23 | 3,396,720 |
| 2020-01-01 | $59.18 | $59.18 | $59.18 | $59.18 | $28.16 | 0 |
| 2019-12-31 | $58.41 | $60.26 | $58.21 | $59.18 | $28.16 | 3,421,120 |
| 2019-12-30 | $56.00 | $60.66 | $56.00 | $59.21 | $28.17 | 5,215,390 |
| 2019-12-27 | $54.65 | $55.80 | $54.46 | $55.60 | $26.45 | 2,312,810 |
| 2019-12-26 | $54.73 | $54.78 | $54.01 | $54.66 | $26.01 | 1,142,770 |
| 2019-12-25 | $53.91 | $54.96 | $53.65 | $54.69 | $26.02 | 1,350,220 |
| 2019-12-24 | $53.08 | $53.93 | $53.08 | $53.88 | $25.64 | 961,340 |
| 2019-12-23 | $54.53 | $54.79 | $53.01 | $53.04 | $25.24 | 1,777,250 |
| 2019-12-20 | $55.60 | $56.18 | $54.78 | $54.80 | $26.07 | 1,875,720 |
| 2019-12-19 | $54.62 | $56.07 | $54.51 | $55.60 | $26.45 | 2,587,550 |
| 2019-12-18 | $55.58 | $55.64 | $54.67 | $54.67 | $26.01 | 2,264,690 |
| 2019-12-17 | $56.00 | $56.12 | $55.00 | $55.38 | $26.35 | 2,983,960 |
| 2019-12-16 | $53.35 | $56.30 | $53.35 | $55.80 | $26.55 | 3,412,820 |
| 2019-12-13 | $52.37 | $52.89 | $52.37 | $52.85 | $25.15 | 1,366,820 |
| 2019-12-12 | $52.02 | $52.82 | $51.61 | $52.30 | $24.88 | 1,357,030 |
| 2019-12-11 | $52.00 | $52.49 | $51.70 | $51.86 | $24.67 | 781,950 |
| 2019-12-10 | $52.29 | $52.37 | $51.71 | $52.22 | $24.85 | 1,029,500 |
| 2019-12-09 | $52.00 | $52.49 | $51.78 | $52.30 | $24.88 | 974,290 |
| 2019-12-06 | $52.10 | $52.47 | $51.51 | $52.00 | $24.74 | 1,832,540 |
| 2019-12-05 | $51.05 | $53.35 | $51.05 | $52.85 | $25.15 | 1,912,630 |
| 2019-12-04 | $51.01 | $51.58 | $51.01 | $51.29 | $24.40 | 926,550 |
| 2019-12-03 | $51.96 | $51.96 | $50.91 | $51.77 | $24.63 | 1,125,030 |
| 2019-12-02 | $51.83 | $52.40 | $51.73 | $51.87 | $24.68 | 860,970 |
| 2019-11-29 | $51.89 | $52.25 | $51.42 | $52.01 | $24.75 | 893,240 |
| 2019-11-28 | $51.60 | $51.83 | $51.09 | $51.77 | $24.63 | 976,090 |
| 2019-11-27 | $51.50 | $51.96 | $51.02 | $51.65 | $24.57 | 1,205,960 |
| 2019-11-26 | $52.02 | $52.38 | $51.27 | $51.46 | $24.48 | 1,367,270 |
| 2019-11-25 | $53.02 | $53.50 | $51.16 | $52.02 | $24.75 | 1,895,340 |
| 2019-11-22 | $54.85 | $55.45 | $53.16 | $53.27 | $25.35 | 2,036,350 |
| 2019-11-21 | $56.15 | $56.15 | $54.30 | $54.33 | $25.85 | 3,657,390 |
| 2019-11-20 | $57.00 | $58.87 | $56.78 | $57.63 | $27.42 | 2,731,170 |
| 2019-11-19 | $56.91 | $57.39 | $56.26 | $57.05 | $27.14 | 2,506,580 |
| 2019-11-18 | $57.00 | $59.33 | $56.59 | $57.54 | $27.38 | 3,326,590 |
| 2019-11-15 | $53.58 | $58.80 | $53.28 | $57.43 | $27.32 | 5,259,070 |
| 2019-11-14 | $52.77 | $55.90 | $52.77 | $54.40 | $25.88 | 3,030,160 |
| 2019-11-13 | $52.62 | $52.62 | $51.40 | $51.63 | $24.56 | 843,920 |
| 2019-11-12 | $51.80 | $52.57 | $50.00 | $52.46 | $24.96 | 1,759,450 |
| 2019-11-11 | $54.05 | $54.66 | $51.52 | $51.67 | $24.58 | 2,097,110 |
| 2019-11-08 | $55.30 | $55.36 | $54.61 | $54.63 | $25.99 | 1,044,450 |
| 2019-11-07 | $54.51 | $55.64 | $54.50 | $55.03 | $26.18 | 941,490 |
| 2019-11-06 | $55.18 | $55.97 | $55.15 | $55.43 | $26.37 | 1,023,560 |
| 2019-11-05 | $56.03 | $56.03 | $55.15 | $55.43 | $26.37 | 937,550 |
| 2019-11-04 | $55.30 | $56.18 | $55.29 | $55.70 | $26.50 | 1,091,860 |
| 2019-11-01 | $56.13 | $56.29 | $55.02 | $55.58 | $26.44 | 1,292,500 |
| 2019-10-31 | $56.00 | $56.64 | $56.00 | $56.00 | $26.64 | 972,080 |
| 2019-10-30 | $57.70 | $57.70 | $56.00 | $56.13 | $26.71 | 2,010,730 |
| 2019-10-29 | $59.15 | $59.76 | $57.30 | $57.43 | $27.32 | 2,381,790 |
| 2019-10-28 | $57.88 | $59.97 | $57.86 | $59.80 | $28.45 | 1,843,050 |
| 2019-10-25 | $57.52 | $58.16 | $56.00 | $57.85 | $27.52 | 1,628,000 |
| 2019-10-24 | $57.68 | $57.70 | $57.03 | $57.51 | $27.36 | 701,330 |
| 2019-10-23 | $58.36 | $58.36 | $57.30 | $57.30 | $27.26 | 860,800 |
| 2019-10-22 | $57.94 | $58.65 | $57.60 | $58.28 | $27.73 | 911,840 |
| 2019-10-21 | $59.35 | $59.50 | $57.01 | $57.60 | $27.41 | 1,617,730 |
| 2019-10-18 | $60.00 | $60.12 | $59.33 | $59.35 | $28.24 | 817,940 |
| 2019-10-17 | $60.55 | $60.62 | $59.65 | $59.75 | $28.43 | 885,880 |
| 2019-10-16 | $60.60 | $60.60 | $59.90 | $60.45 | $28.76 | 1,010,110 |
| 2019-10-15 | $61.17 | $61.17 | $59.77 | $60.00 | $28.55 | 1,221,260 |
| 2019-10-14 | $60.59 | $62.14 | $60.57 | $61.30 | $29.17 | 2,018,890 |
| 2019-10-11 | $60.48 | $60.66 | $59.63 | $60.29 | $28.69 | 1,099,130 |
| 2019-10-10 | $60.06 | $60.65 | $59.56 | $60.40 | $28.74 | 1,201,940 |
| 2019-10-09 | $59.40 | $60.06 | $58.14 | $60.05 | $28.57 | 1,242,210 |
| 2019-10-08 | $59.35 | $60.33 | $59.35 | $59.64 | $28.38 | 1,015,960 |
| 2019-10-07 | $59.51 | $59.51 | $59.51 | $59.51 | $28.31 | 0 |
| 2019-10-04 | $59.51 | $59.51 | $59.51 | $59.51 | $28.31 | 0 |
| 2019-10-03 | $59.51 | $59.51 | $59.51 | $59.51 | $28.31 | 0 |
| 2019-10-02 | $59.51 | $59.51 | $59.51 | $59.51 | $28.31 | 0 |
| 2019-10-01 | $59.51 | $59.51 | $59.51 | $59.51 | $28.31 | 0 |
| 2019-09-30 | $60.00 | $60.69 | $59.35 | $59.51 | $28.31 | 1,007,750 |
| 2019-09-27 | $58.85 | $60.40 | $58.85 | $60.14 | $28.61 | 1,326,320 |
| 2019-09-26 | $60.50 | $60.90 | $59.01 | $59.05 | $28.10 | 1,946,570 |
| 2019-09-25 | $61.00 | $61.30 | $60.30 | $60.39 | $28.73 | 2,072,710 |
| 2019-09-24 | $62.65 | $62.93 | $60.91 | $61.67 | $29.34 | 3,119,320 |
| 2019-09-23 | $63.89 | $63.89 | $62.25 | $62.62 | $29.79 | 3,813,870 |
| 2019-09-20 | $61.68 | $66.48 | $61.67 | $64.26 | $30.57 | 6,457,630 |
| 2019-09-19 | $60.30 | $61.18 | $60.17 | $60.90 | $28.98 | 1,625,840 |
| 2019-09-18 | $60.79 | $60.80 | $60.17 | $60.62 | $28.84 | 1,191,630 |
| 2019-09-17 | $61.88 | $62.40 | $60.04 | $60.17 | $28.63 | 2,340,310 |
| 2019-09-16 | $62.87 | $63.48 | $62.13 | $62.40 | $29.69 | 1,823,750 |
| 2019-09-13 | $62.62 | $62.62 | $62.62 | $62.62 | $29.79 | 0 |
| 2019-09-12 | $62.50 | $62.96 | $61.88 | $62.62 | $29.79 | 1,472,250 |
| 2019-09-11 | $63.62 | $63.62 | $62.03 | $62.03 | $29.51 | 1,900,610 |
| 2019-09-10 | $63.80 | $64.84 | $62.79 | $63.10 | $30.02 | 2,809,900 |
| 2019-09-09 | $62.76 | $63.97 | $62.18 | $63.79 | $30.35 | 3,401,160 |
| 2019-09-06 | $61.99 | $62.56 | $61.68 | $62.15 | $29.57 | 2,009,150 |
| 2019-09-05 | $62.15 | $63.00 | $61.57 | $62.10 | $29.55 | 3,461,700 |
| 2019-09-04 | $60.03 | $63.30 | $59.85 | $62.14 | $29.57 | 3,944,050 |
| 2019-09-03 | $60.00 | $60.48 | $59.72 | $60.14 | $28.61 | 2,106,380 |
| 2019-09-02 | $58.88 | $60.24 | $58.72 | $60.06 | $28.58 | 2,331,800 |
| 2019-08-30 | $60.05 | $60.54 | $58.82 | $58.88 | $28.01 | 2,168,870 |
| 2019-08-29 | $60.49 | $60.69 | $60.00 | $60.05 | $28.57 | 1,833,320 |
| 2019-08-28 | $60.25 | $60.88 | $59.38 | $60.24 | $28.66 | 2,013,370 |
| 2019-08-27 | $58.86 | $60.48 | $58.86 | $60.25 | $28.67 | 2,618,220 |
| 2019-08-26 | $59.59 | $59.60 | $58.01 | $58.83 | $27.99 | 3,396,450 |
| 2019-08-23 | $62.16 | $63.65 | $60.82 | $60.84 | $28.95 | 7,110,450 |
| 2019-08-22 | $66.80 | $66.95 | $65.09 | $66.00 | $31.40 | 3,026,900 |
| 2019-08-21 | $63.01 | $68.10 | $63.00 | $66.33 | $31.56 | 4,598,940 |
| 2019-08-20 | $63.50 | $64.38 | $62.70 | $63.34 | $30.14 | 2,622,910 |
| 2019-08-19 | $60.20 | $63.58 | $60.20 | $63.28 | $30.11 | 3,593,320 |
| 2019-08-16 | $60.90 | $62.18 | $60.90 | $61.97 | $29.48 | 2,062,000 |
| 2019-08-15 | $59.80 | $61.46 | $59.50 | $61.08 | $29.06 | 1,867,500 |
| 2019-08-14 | $60.86 | $62.20 | $60.40 | $61.56 | $29.29 | 3,305,740 |
| 2019-08-13 | $60.49 | $60.49 | $59.23 | $60.07 | $28.58 | 1,645,000 |
| 2019-08-12 | $59.98 | $61.00 | $58.60 | $61.00 | $29.02 | 2,058,570 |
| 2019-08-09 | $60.50 | $61.51 | $59.95 | $60.11 | $28.60 | 1,923,030 |
| 2019-08-08 | $60.84 | $60.84 | $59.49 | $59.92 | $28.51 | 1,796,200 |
| 2019-08-07 | $60.05 | $62.00 | $60.05 | $60.37 | $28.72 | 2,195,750 |
| 2019-08-06 | $59.20 | $60.50 | $58.48 | $59.81 | $28.46 | 2,732,340 |
| 2019-08-05 | $62.00 | $62.94 | $60.68 | $61.06 | $29.05 | 2,481,380 |
| 2019-08-02 | $64.51 | $64.51 | $61.75 | $62.24 | $29.61 | 4,034,950 |
| 2019-08-01 | $65.60 | $66.50 | $65.18 | $65.90 | $31.35 | 1,770,900 |
| 2019-07-31 | $67.38 | $67.40 | $65.90 | $66.01 | $31.41 | 2,369,510 |
| 2019-07-30 | $66.65 | $68.50 | $66.36 | $67.48 | $32.11 | 3,738,740 |
| 2019-07-29 | $67.33 | $67.97 | $65.68 | $66.19 | $31.49 | 3,369,800 |
| 2019-07-26 | $68.63 | $68.63 | $67.32 | $67.70 | $32.21 | 1,923,390 |
| 2019-07-25 | $68.02 | $68.39 | $66.70 | $67.72 | $32.22 | 2,828,720 |
| 2019-07-24 | $66.58 | $68.97 | $66.58 | $67.96 | $32.33 | 3,698,490 |
| 2019-07-23 | $65.91 | $66.98 | $65.18 | $66.69 | $31.73 | 2,593,000 |
| 2019-07-22 | $69.90 | $69.90 | $66.00 | $66.33 | $31.56 | 4,619,970 |
| 2019-07-19 | $66.30 | $71.00 | $66.29 | $70.10 | $33.35 | 5,536,140 |
| 2019-07-18 | $67.80 | $67.80 | $65.61 | $66.01 | $31.41 | 3,134,440 |
| 2019-07-17 | $69.11 | $69.96 | $67.81 | $67.91 | $32.31 | 3,902,700 |
| 2019-07-16 | $68.45 | $72.00 | $68.29 | $69.87 | $33.24 | 4,413,110 |
| 2019-07-15 | $69.13 | $69.88 | $67.01 | $69.15 | $32.90 | 4,698,880 |
| 2019-07-12 | $69.91 | $71.87 | $68.07 | $70.39 | $33.49 | 5,169,000 |
| 2019-07-11 | $66.28 | $71.10 | $65.80 | $69.52 | $33.08 | 7,086,310 |
| 2019-07-10 | $69.30 | $69.69 | $65.67 | $66.06 | $31.43 | 5,997,550 |
| 2019-07-09 | $61.15 | $67.77 | $61.15 | $67.77 | $32.24 | 6,502,950 |
| 2019-07-08 | $65.94 | $65.94 | $61.50 | $61.61 | $29.31 | 3,861,540 |
| 2019-07-05 | $65.69 | $66.50 | $65.05 | $65.88 | $31.34 | 2,582,450 |
| 2019-07-04 | $63.88 | $66.98 | $63.86 | $65.56 | $31.19 | 3,942,610 |
| 2019-07-03 | $65.70 | $65.71 | $63.52 | $63.89 | $30.40 | 2,638,560 |
| 2019-07-02 | $65.97 | $66.60 | $64.80 | $65.72 | $31.08 | 3,641,250 |
| 2019-07-01 | $66.66 | $67.60 | $65.13 | $65.65 | $31.05 | 5,294,420 |
| 2019-06-28 | $63.76 | $66.18 | $62.91 | $65.08 | $30.78 | 5,386,970 |
| 2019-06-27 | $59.97 | $64.52 | $59.97 | $62.90 | $29.75 | 4,175,890 |
| 2019-06-26 | $59.01 | $61.66 | $59.00 | $60.30 | $28.52 | 2,248,420 |
| 2019-06-25 | $62.30 | $62.30 | $59.09 | $59.79 | $28.28 | 2,826,620 |
| 2019-06-24 | $62.87 | $62.88 | $62.00 | $62.10 | $29.37 | 2,112,920 |
| 2019-06-21 | $62.96 | $63.78 | $62.36 | $62.96 | $29.78 | 4,310,370 |
| 2019-06-20 | $59.85 | $65.18 | $58.70 | $64.05 | $30.29 | 5,305,410 |
| 2019-06-19 | $60.18 | $61.44 | $59.20 | $59.25 | $28.02 | 2,678,960 |
| 2019-06-18 | $59.43 | $59.62 | $58.08 | $58.96 | $27.89 | 1,454,390 |
| 2019-06-17 | $58.81 | $60.10 | $57.06 | $59.25 | $28.02 | 2,520,610 |
| 2019-06-14 | $60.54 | $60.87 | $58.10 | $58.41 | $27.63 | 2,190,970 |
| 2019-06-13 | $60.17 | $60.37 | $58.60 | $59.97 | $28.36 | 2,246,000 |
| 2019-06-12 | $61.11 | $61.50 | $59.68 | $60.18 | $28.46 | 3,132,620 |
| 2019-06-11 | $59.41 | $62.13 | $59.08 | $61.88 | $29.27 | 3,673,040 |
| 2019-06-10 | $59.18 | $60.75 | $58.20 | $59.41 | $28.10 | 2,409,870 |
| 2019-06-07 | $59.70 | $59.70 | $59.70 | $59.70 | $28.24 | 0 |
| 2019-06-06 | $61.02 | $61.24 | $58.10 | $59.70 | $28.24 | 2,549,550 |
| 2019-06-05 | $62.26 | $62.93 | $59.56 | $59.99 | $28.37 | 3,803,980 |
| 2019-06-04 | $61.33 | $62.98 | $61.01 | $61.79 | $29.22 | 3,166,390 |
| 2019-06-03 | $66.90 | $66.92 | $60.57 | $61.28 | $28.98 | 5,797,150 |
| 2019-05-31 | $68.59 | $69.77 | $66.95 | $67.30 | $31.83 | 3,866,910 |
| 2019-05-30 | $66.66 | $72.27 | $66.21 | $68.29 | $32.30 | 7,620,990 |
| 2019-05-29 | $62.02 | $67.60 | $60.52 | $67.60 | $31.97 | 7,422,170 |
| 2019-05-28 | $63.30 | $63.69 | $61.09 | $61.45 | $29.06 | 3,968,940 |
| 2019-05-27 | $62.60 | $63.94 | $60.06 | $62.98 | $29.79 | 4,532,350 |
| 2019-05-24 | $65.28 | $66.00 | $60.45 | $61.63 | $29.15 | 5,382,360 |
| 2019-05-23 | $66.00 | $67.88 | $64.51 | $66.09 | $31.26 | 4,794,200 |
| 2019-05-22 | $67.90 | $70.32 | $65.28 | $65.39 | $30.93 | 5,645,750 |
| 2019-05-21 | $70.00 | $71.65 | $67.80 | $68.64 | $32.46 | 4,962,410 |
| 2019-05-20 | $70.67 | $72.95 | $66.10 | $69.40 | $32.82 | 5,781,900 |
| 2019-05-17 | $82.00 | $82.80 | $72.15 | $72.58 | $34.33 | 7,697,490 |
| 2019-05-16 | $72.31 | $80.03 | $72.30 | $80.03 | $37.85 | 6,715,580 |
| 2019-05-15 | $75.00 | $76.50 | $69.88 | $72.75 | $34.41 | 6,281,040 |
| 2019-05-14 | $66.23 | $73.70 | $66.23 | $73.63 | $34.82 | 7,334,820 |
| 2019-05-13 | $59.95 | $67.00 | $59.36 | $67.00 | $31.69 | 6,416,610 |
| 2019-05-10 | $56.49 | $61.00 | $56.49 | $61.00 | $28.85 | 6,049,010 |
| 2019-05-09 | $54.64 | $56.89 | $54.02 | $55.50 | $26.25 | 3,474,310 |
| 2019-05-08 | $56.89 | $57.87 | $55.33 | $55.50 | $26.25 | 4,809,670 |
| 2019-05-07 | $57.00 | $59.98 | $55.40 | $58.15 | $27.50 | 6,559,670 |
| 2019-05-06 | $53.64 | $59.39 | $51.04 | $58.00 | $27.43 | 9,768,380 |
| 2019-05-03 | $54.00 | $54.00 | $54.00 | $54.00 | $25.54 | 0 |
| 2019-05-02 | $54.00 | $54.00 | $54.00 | $54.00 | $25.54 | 0 |
| 2019-05-01 | $54.00 | $54.00 | $54.00 | $54.00 | $25.54 | 0 |
| 2019-04-30 | $50.58 | $55.80 | $49.07 | $54.00 | $25.54 | 7,017,830 |
| 2019-04-29 | $50.50 | $50.74 | $48.51 | $50.74 | $24.00 | 5,692,700 |
| 2019-04-26 | $45.99 | $46.28 | $45.05 | $46.13 | $21.82 | 838,800 |
| 2019-04-25 | $46.40 | $47.09 | $45.62 | $45.62 | $21.58 | 1,149,000 |
| 2019-04-24 | $45.02 | $46.20 | $44.90 | $45.95 | $21.73 | 1,088,060 |
| 2019-04-23 | $46.69 | $46.69 | $45.00 | $45.04 | $21.30 | 881,200 |
| 2019-04-22 | $46.35 | $47.10 | $45.93 | $46.21 | $21.86 | 1,190,060 |
| 2019-04-19 | $45.60 | $46.90 | $45.37 | $46.37 | $21.93 | 1,392,070 |
| 2019-04-18 | $47.40 | $47.49 | $45.72 | $45.87 | $21.70 | 2,676,680 |
| 2019-04-17 | $45.70 | $49.88 | $45.48 | $49.62 | $23.47 | 2,582,000 |
| 2019-04-16 | $44.70 | $45.65 | $44.23 | $45.64 | $21.59 | 629,520 |
| 2019-04-15 | $45.50 | $46.58 | $44.75 | $44.77 | $21.17 | 798,800 |
| 2019-04-12 | $45.60 | $46.09 | $44.70 | $45.16 | $21.36 | 706,800 |
| 2019-04-11 | $45.90 | $46.69 | $45.56 | $45.75 | $21.64 | 843,830 |
| 2019-04-10 | $44.90 | $46.88 | $44.82 | $45.96 | $21.74 | 1,309,100 |
| 2019-04-09 | $44.47 | $45.25 | $44.47 | $45.08 | $21.32 | 865,230 |
| 2019-04-08 | $45.78 | $46.50 | $44.30 | $44.57 | $21.08 | 1,118,500 |
| 2019-04-05 | $45.78 | $45.78 | $45.78 | $45.78 | $21.65 | 0 |
| 2019-04-04 | $46.41 | $46.50 | $45.77 | $45.78 | $21.65 | 1,015,900 |
| 2019-04-03 | $46.28 | $47.03 | $46.05 | $46.23 | $21.87 | 1,187,400 |
| 2019-04-02 | $45.99 | $47.33 | $45.99 | $46.28 | $21.89 | 1,420,370 |
| 2019-04-01 | $45.00 | $45.86 | $44.78 | $45.79 | $21.66 | 1,173,160 |
| 2019-03-29 | $44.37 | $44.77 | $43.21 | $44.69 | $21.14 | 1,546,750 |
| 2019-03-28 | $44.31 | $44.80 | $43.76 | $44.38 | $20.99 | 635,130 |
| 2019-03-27 | $44.18 | $44.52 | $43.72 | $44.11 | $20.86 | 687,600 |
| 2019-03-26 | $45.31 | $46.06 | $43.90 | $44.07 | $20.84 | 1,081,740 |
| 2019-03-25 | $45.10 | $45.90 | $45.10 | $45.23 | $21.39 | 805,700 |
| 2019-03-22 | $46.89 | $46.99 | $45.39 | $45.96 | $21.74 | 1,062,520 |
| 2019-03-21 | $46.37 | $47.15 | $46.27 | $46.46 | $21.97 | 924,480 |
| 2019-03-20 | $47.52 | $47.68 | $45.50 | $46.35 | $21.92 | 1,263,230 |
| 2019-03-19 | $47.12 | $48.22 | $46.96 | $47.20 | $22.32 | 1,066,480 |
| 2019-03-18 | $45.64 | $47.37 | $45.64 | $47.30 | $22.37 | 1,470,760 |
| 2019-03-15 | $45.84 | $46.28 | $45.06 | $45.06 | $21.31 | 950,050 |
| 2019-03-14 | $46.66 | $47.38 | $45.15 | $45.62 | $21.58 | 1,625,600 |
| 2019-03-13 | $48.52 | $48.53 | $47.00 | $47.18 | $22.31 | 1,488,380 |
| 2019-03-12 | $48.18 | $49.85 | $47.22 | $48.08 | $22.74 | 2,616,920 |
| 2019-03-11 | $45.65 | $48.15 | $45.15 | $47.99 | $22.70 | 2,877,540 |
| 2019-03-08 | $45.50 | $45.83 | $44.83 | $45.20 | $21.38 | 2,337,040 |
| 2019-03-07 | $45.66 | $46.50 | $45.02 | $46.24 | $21.87 | 2,495,050 |
| 2019-03-06 | $45.74 | $46.25 | $45.04 | $45.90 | $21.71 | 2,180,600 |
| 2019-03-05 | $46.13 | $46.13 | $44.91 | $45.76 | $21.64 | 2,228,870 |
| 2019-03-04 | $45.47 | $47.15 | $45.41 | $46.29 | $21.89 | 2,831,080 |
| 2019-03-01 | $45.65 | $46.30 | $44.84 | $45.38 | $21.46 | 1,299,350 |
| 2019-02-28 | $44.60 | $45.96 | $44.18 | $45.59 | $21.56 | 1,667,120 |
| 2019-02-27 | $44.92 | $45.93 | $44.04 | $44.70 | $21.14 | 1,714,340 |
| 2019-02-26 | $44.39 | $46.62 | $43.41 | $44.75 | $21.17 | 2,996,300 |
| 2019-02-25 | $41.55 | $44.15 | $41.55 | $44.05 | $20.83 | 3,051,500 |
| 2019-02-22 | $40.70 | $41.50 | $40.50 | $41.43 | $19.60 | 1,273,670 |
| 2019-02-21 | $40.71 | $41.53 | $40.30 | $40.81 | $19.30 | 1,607,040 |
| 2019-02-20 | $41.40 | $41.40 | $40.16 | $40.75 | $19.27 | 1,534,470 |
| 2019-02-19 | $41.38 | $41.80 | $40.82 | $41.56 | $19.66 | 1,960,460 |
| 2019-02-18 | $40.13 | $41.45 | $40.13 | $41.33 | $19.55 | 2,415,630 |
| 2019-02-15 | $40.75 | $40.80 | $39.99 | $40.13 | $18.98 | 1,290,950 |
| 2019-02-14 | $41.70 | $41.70 | $39.82 | $40.75 | $19.27 | 4,001,300 |
| 2019-02-13 | $41.28 | $42.63 | $41.28 | $42.59 | $20.14 | 1,889,710 |
| 2019-02-12 | $41.82 | $42.30 | $41.14 | $41.37 | $19.57 | 1,444,590 |
| 2019-02-11 | $41.15 | $42.09 | $40.49 | $42.09 | $19.91 | 1,257,610 |
| 2019-02-08 | $40.80 | $40.80 | $40.80 | $40.80 | $19.30 | 0 |
| 2019-02-07 | $40.80 | $40.80 | $40.80 | $40.80 | $19.30 | 0 |
| 2019-02-06 | $40.80 | $40.80 | $40.80 | $40.80 | $19.30 | 0 |
| 2019-02-05 | $40.80 | $40.80 | $40.80 | $40.80 | $19.30 | 0 |
| 2019-02-04 | $40.80 | $40.80 | $40.80 | $40.80 | $19.30 | 0 |
| 2019-02-01 | $41.58 | $41.99 | $40.78 | $40.80 | $19.30 | 1,427,650 |
| 2019-01-31 | $41.46 | $42.54 | $41.30 | $41.77 | $19.76 | 912,670 |
| 2019-01-30 | $41.86 | $42.46 | $41.39 | $41.44 | $19.60 | 735,700 |
| 2019-01-29 | $42.72 | $43.00 | $41.70 | $42.22 | $19.97 | 801,190 |
| 2019-01-28 | $44.47 | $44.58 | $42.57 | $42.72 | $20.21 | 1,537,440 |
| 2019-01-25 | $42.40 | $44.90 | $41.70 | $44.16 | $20.89 | 2,463,930 |
| 2019-01-24 | $42.89 | $43.45 | $41.27 | $41.70 | $19.72 | 1,792,420 |
| 2019-01-23 | $42.72 | $43.48 | $42.52 | $42.93 | $20.30 | 763,870 |
| 2019-01-22 | $43.04 | $43.86 | $42.40 | $42.72 | $20.21 | 2,322,690 |
| 2019-01-21 | $44.50 | $44.50 | $42.90 | $43.02 | $20.35 | 1,307,570 |
| 2019-01-18 | $43.63 | $44.36 | $43.63 | $44.31 | $20.96 | 742,660 |
| 2019-01-17 | $43.78 | $44.19 | $43.40 | $43.41 | $20.53 | 766,920 |
| 2019-01-16 | $44.37 | $44.60 | $43.50 | $43.78 | $20.71 | 589,500 |
| 2019-01-15 | $43.45 | $44.40 | $43.45 | $44.37 | $20.99 | 570,800 |
| 2019-01-14 | $44.05 | $45.00 | $43.50 | $43.66 | $20.65 | 737,800 |
| 2019-01-11 | $43.20 | $44.74 | $43.03 | $44.30 | $20.95 | 1,075,960 |
| 2019-01-10 | $43.65 | $43.86 | $43.01 | $43.32 | $20.49 | 566,690 |
| 2019-01-09 | $44.16 | $44.44 | $43.01 | $43.30 | $20.48 | 785,040 |
| 2019-01-08 | $43.43 | $45.00 | $43.26 | $43.88 | $20.75 | 1,120,080 |
| 2019-01-07 | $42.65 | $45.49 | $42.64 | $44.03 | $20.82 | 2,043,790 |
| 2019-01-04 | $41.20 | $42.45 | $40.64 | $42.00 | $19.86 | 1,299,270 |
| 2019-01-03 | $40.02 | $41.85 | $39.52 | $41.34 | $19.55 | 1,261,870 |
| 2019-01-02 | $40.27 | $40.58 | $39.31 | $40.09 | $18.96 | 678,560 |
| 2019-01-01 | $39.81 | $39.81 | $39.81 | $39.81 | $18.83 | 0 |
| 2018-12-31 | $39.81 | $39.81 | $39.81 | $39.81 | $18.83 | 0 |
| 2018-12-28 | $39.86 | $40.04 | $39.25 | $39.81 | $18.83 | 817,410 |
| 2018-12-27 | $40.35 | $40.93 | $39.65 | $39.67 | $18.76 | 710,000 |
| 2018-12-26 | $40.88 | $40.88 | $39.69 | $39.69 | $18.77 | 1,233,270 |
| 2018-12-25 | $40.55 | $41.36 | $40.00 | $40.92 | $19.35 | 1,086,160 |
| 2018-12-24 | $40.36 | $41.90 | $39.98 | $40.84 | $19.32 | 1,419,050 |
| 2018-12-21 | $40.06 | $40.80 | $39.90 | $40.36 | $19.09 | 658,830 |
| 2018-12-20 | $39.66 | $40.38 | $39.38 | $40.00 | $18.92 | 834,030 |
| 2018-12-19 | $42.18 | $42.31 | $39.63 | $40.00 | $18.92 | 2,507,430 |
| 2018-12-18 | $41.91 | $42.80 | $41.31 | $42.42 | $20.06 | 1,222,700 |
| 2018-12-17 | $42.90 | $43.32 | $41.80 | $41.90 | $19.82 | 1,170,020 |
| 2018-12-14 | $43.71 | $44.16 | $42.70 | $42.92 | $20.30 | 1,673,670 |
| 2018-12-13 | $41.81 | $45.03 | $41.59 | $44.30 | $20.95 | 2,690,190 |
| 2018-12-12 | $41.69 | $42.69 | $41.40 | $41.81 | $19.77 | 1,005,670 |
| 2018-12-11 | $41.09 | $42.00 | $40.61 | $41.69 | $19.72 | 1,062,570 |
| 2018-12-10 | $41.38 | $43.38 | $40.69 | $41.09 | $19.43 | 1,924,720 |
| 2018-12-07 | $39.57 | $42.17 | $39.57 | $41.47 | $19.61 | 1,692,950 |
| 2018-12-06 | $40.79 | $40.79 | $39.23 | $39.57 | $18.72 | 1,285,740 |
| 2018-12-05 | $39.29 | $40.95 | $39.17 | $40.79 | $19.29 | 1,785,920 |
| 2018-12-04 | $40.41 | $40.47 | $39.20 | $39.30 | $18.59 | 1,650,950 |
| 2018-12-03 | $41.22 | $41.88 | $39.50 | $40.76 | $19.28 | 1,845,190 |
| 2018-11-30 | $40.40 | $40.80 | $39.07 | $40.35 | $19.08 | 1,253,790 |
| 2018-11-29 | $40.85 | $42.41 | $40.10 | $40.22 | $19.02 | 1,503,350 |
| 2018-11-28 | $40.54 | $40.96 | $39.85 | $40.71 | $19.25 | 1,161,950 |
| 2018-11-27 | $40.99 | $41.25 | $39.82 | $40.25 | $19.04 | 1,454,180 |
| 2018-11-26 | $40.00 | $41.71 | $39.33 | $40.63 | $19.22 | 2,285,200 |
| 2018-11-23 | $40.85 | $42.18 | $39.33 | $40.45 | $19.13 | 3,220,140 |
| 2018-11-22 | $41.84 | $42.47 | $40.38 | $40.45 | $19.13 | 2,733,150 |
| 2018-11-21 | $37.88 | $42.28 | $37.82 | $41.85 | $19.79 | 4,226,930 |
| 2018-11-20 | $37.51 | $39.70 | $37.51 | $38.60 | $18.26 | 3,135,560 |
| 2018-11-19 | $38.27 | $38.36 | $37.20 | $37.83 | $17.89 | 1,387,800 |
| 2018-11-16 | $37.43 | $38.83 | $37.33 | $38.26 | $18.10 | 2,790,500 |
| 2018-11-15 | $37.00 | $38.30 | $36.17 | $37.99 | $17.97 | 4,541,840 |
| 2018-11-14 | $33.30 | $36.63 | $33.30 | $36.63 | $17.32 | 3,659,470 |
| 2018-11-13 | $32.70 | $33.39 | $32.60 | $33.30 | $15.75 | 822,500 |
| 2018-11-12 | $32.02 | $33.19 | $32.00 | $33.05 | $15.63 | 740,900 |
| 2018-11-09 | $32.31 | $32.67 | $32.12 | $32.39 | $15.32 | 371,800 |
| 2018-11-08 | $32.71 | $32.96 | $32.16 | $32.30 | $15.28 | 471,600 |
| 2018-11-07 | $32.40 | $32.97 | $32.17 | $32.63 | $15.43 | 653,200 |
| 2018-11-06 | $32.71 | $32.99 | $31.70 | $32.34 | $15.30 | 811,270 |
| 2018-11-05 | $32.85 | $33.18 | $32.70 | $33.04 | $15.63 | 836,900 |
| 2018-11-02 | $33.08 | $33.08 | $32.56 | $32.95 | $15.58 | 925,370 |
| 2018-11-01 | $32.53 | $33.40 | $32.50 | $32.61 | $15.42 | 1,183,170 |
| 2018-10-31 | $31.18 | $33.17 | $31.11 | $32.51 | $15.38 | 1,338,070 |
| 2018-10-30 | $31.16 | $32.98 | $30.83 | $31.68 | $14.98 | 1,360,980 |
| 2018-10-29 | $30.00 | $30.00 | $30.00 | $30.00 | $14.19 | 0 |
| 2018-10-26 | $30.00 | $30.00 | $30.00 | $30.00 | $14.19 | 0 |
| 2018-10-25 | $30.00 | $30.00 | $30.00 | $30.00 | $14.19 | 0 |
| 2018-10-24 | $30.00 | $30.00 | $30.00 | $30.00 | $14.19 | 0 |
| 2018-10-23 | $30.00 | $30.00 | $30.00 | $30.00 | $14.19 | 0 |
| 2018-10-22 | $30.00 | $30.00 | $30.00 | $30.00 | $14.19 | 0 |
| 2018-10-19 | $30.00 | $30.00 | $30.00 | $30.00 | $14.19 | 0 |
| 2018-10-18 | $30.73 | $30.73 | $29.91 | $30.00 | $14.19 | 287,800 |
| 2018-10-17 | $30.60 | $30.71 | $29.97 | $30.71 | $14.52 | 425,100 |
| 2018-10-16 | $30.45 | $30.93 | $29.76 | $30.02 | $14.20 | 345,500 |
| 2018-10-15 | $30.75 | $31.87 | $30.20 | $30.45 | $14.40 | 396,700 |
| 2018-10-12 | $30.72 | $31.13 | $29.52 | $30.75 | $14.54 | 520,500 |
| 2018-10-11 | $32.33 | $32.78 | $30.33 | $30.72 | $14.53 | 901,400 |
| 2018-10-10 | $32.80 | $33.46 | $32.66 | $33.33 | $15.76 | 384,800 |
| 2018-10-09 | $32.30 | $33.17 | $32.30 | $32.78 | $15.50 | 346,400 |
| 2018-10-08 | $33.40 | $33.40 | $32.22 | $32.30 | $15.28 | 474,500 |
| 2018-10-05 | $33.65 | $33.65 | $33.65 | $33.65 | $15.92 | 0 |
| 2018-10-04 | $33.65 | $33.65 | $33.65 | $33.65 | $15.92 | 0 |
| 2018-10-03 | $33.65 | $33.65 | $33.65 | $33.65 | $15.92 | 0 |
| 2018-10-02 | $33.65 | $33.65 | $33.65 | $33.65 | $15.92 | 0 |
| 2018-10-01 | $33.65 | $33.65 | $33.65 | $33.65 | $15.92 | 0 |
| 2018-09-28 | $33.42 | $33.86 | $33.11 | $33.65 | $15.92 | 385,000 |
| 2018-09-27 | $33.94 | $34.16 | $33.38 | $33.42 | $15.81 | 449,400 |
| 2018-09-26 | $33.94 | $34.10 | $33.52 | $33.94 | $16.05 | 474,900 |
| 2018-09-25 | $33.67 | $34.05 | $33.57 | $33.94 | $16.05 | 370,660 |
| 2018-09-24 | $33.96 | $33.96 | $33.96 | $33.96 | $16.06 | 0 |
| 2018-09-21 | $33.30 | $34.34 | $33.11 | $33.96 | $16.06 | 686,260 |
| 2018-09-20 | $33.86 | $33.90 | $33.19 | $33.20 | $15.70 | 414,100 |
| 2018-09-19 | $33.50 | $34.04 | $33.21 | $33.86 | $16.01 | 650,700 |
| 2018-09-18 | $32.19 | $33.46 | $32.19 | $33.45 | $15.82 | 493,000 |
| 2018-09-17 | $33.14 | $33.17 | $32.00 | $32.13 | $15.20 | 546,300 |
| 2018-09-14 | $33.45 | $33.75 | $33.20 | $33.20 | $15.70 | 360,900 |
| 2018-09-13 | $33.73 | $34.15 | $33.18 | $33.45 | $15.82 | 379,300 |
| 2018-09-12 | $33.18 | $33.86 | $32.93 | $33.40 | $15.80 | 381,600 |
| 2018-09-11 | $32.94 | $33.49 | $32.94 | $33.18 | $15.69 | 306,500 |
| 2018-09-10 | $33.98 | $33.98 | $32.88 | $32.88 | $15.55 | 583,700 |
| 2018-09-07 | $35.00 | $35.05 | $33.68 | $33.87 | $16.02 | 650,510 |
| 2018-09-06 | $34.42 | $34.86 | $34.14 | $34.54 | $16.34 | 436,000 |
| 2018-09-05 | $35.21 | $35.54 | $34.53 | $34.61 | $16.37 | 804,000 |
| 2018-09-04 | $35.77 | $35.95 | $35.02 | $35.54 | $16.81 | 855,000 |
| 2018-09-03 | $34.32 | $35.78 | $34.32 | $35.63 | $16.85 | 938,610 |
| 2018-08-31 | $34.30 | $35.17 | $34.24 | $34.61 | $16.37 | 752,530 |
| 2018-08-30 | $35.46 | $35.75 | $34.21 | $34.30 | $16.22 | 934,330 |
| 2018-08-29 | $35.95 | $36.38 | $35.68 | $35.75 | $16.91 | 712,100 |
| 2018-08-28 | $36.11 | $36.11 | $35.61 | $35.65 | $16.86 | 1,103,820 |
| 2018-08-27 | $35.34 | $36.49 | $35.33 | $36.40 | $17.22 | 1,154,600 |
| 2018-08-24 | $34.91 | $35.90 | $34.70 | $35.34 | $16.71 | 753,630 |
| 2018-08-23 | $34.60 | $35.21 | $34.51 | $34.91 | $16.51 | 466,500 |
| 2018-08-22 | $35.08 | $35.32 | $34.52 | $34.60 | $16.36 | 498,830 |
| 2018-08-21 | $34.80 | $35.51 | $34.40 | $35.37 | $16.73 | 677,900 |
| 2018-08-20 | $34.21 | $34.80 | $33.81 | $34.80 | $16.46 | 532,230 |
| 2018-08-17 | $35.19 | $35.36 | $34.14 | $34.32 | $16.23 | 636,200 |
| 2018-08-16 | $34.51 | $35.67 | $34.25 | $34.68 | $16.40 | 873,500 |
| 2018-08-15 | $36.49 | $36.80 | $35.31 | $35.34 | $16.71 | 838,600 |
| 2018-08-14 | $36.95 | $37.18 | $36.13 | $36.42 | $17.23 | 1,008,780 |
| 2018-08-13 | $36.92 | $37.08 | $35.95 | $37.00 | $17.50 | 1,196,100 |
| 2018-08-10 | $37.10 | $37.60 | $36.69 | $37.31 | $17.65 | 1,151,700 |
| 2018-08-09 | $35.84 | $37.70 | $35.65 | $37.29 | $17.64 | 1,308,430 |
| 2018-08-08 | $36.81 | $37.46 | $35.95 | $36.04 | $17.05 | 1,131,200 |
| 2018-08-07 | $35.50 | $37.44 | $35.03 | $37.00 | $17.50 | 1,411,350 |
| 2018-08-06 | $35.00 | $35.40 | $34.50 | $34.98 | $16.54 | 828,900 |
| 2018-08-03 | $35.98 | $36.24 | $35.07 | $35.10 | $16.60 | 711,600 |
| 2018-08-02 | $37.78 | $37.83 | $35.42 | $35.60 | $16.84 | 1,845,350 |
| 2018-08-01 | $38.88 | $39.48 | $37.85 | $37.96 | $17.95 | 972,700 |
| 2018-07-31 | $38.68 | $39.20 | $38.51 | $38.81 | $18.36 | 900,500 |
| 2018-07-30 | $37.94 | $39.56 | $37.94 | $39.19 | $18.54 | 1,668,800 |
| 2018-07-27 | $40.01 | $40.25 | $38.30 | $38.38 | $18.15 | 2,407,200 |
| 2018-07-26 | $41.08 | $42.35 | $41.01 | $41.10 | $19.44 | 3,001,910 |
| 2018-07-25 | $41.19 | $41.85 | $40.18 | $40.68 | $19.24 | 1,516,110 |
| 2018-07-24 | $40.75 | $41.96 | $40.21 | $41.46 | $19.61 | 1,755,200 |
| 2018-07-23 | $39.72 | $41.19 | $39.10 | $40.77 | $19.28 | 1,367,620 |
| 2018-07-20 | $39.79 | $40.62 | $39.50 | $40.02 | $18.93 | 1,303,830 |
| 2018-07-19 | $39.88 | $40.97 | $38.95 | $39.79 | $18.82 | 1,893,900 |
| 2018-07-18 | $41.60 | $42.86 | $40.22 | $40.42 | $19.12 | 2,760,860 |
| 2018-07-17 | $40.54 | $44.06 | $40.42 | $41.79 | $19.77 | 4,110,040 |
| 2018-07-16 | $41.05 | $41.60 | $40.02 | $41.06 | $19.42 | 1,759,950 |
| 2018-07-13 | $40.41 | $41.79 | $39.64 | $41.39 | $19.58 | 2,321,800 |
| 2018-07-12 | $39.78 | $41.18 | $39.49 | $40.68 | $19.24 | 2,285,130 |
| 2018-07-11 | $40.08 | $40.60 | $38.77 | $39.66 | $18.76 | 2,805,030 |
| 2018-07-10 | $40.88 | $41.80 | $40.60 | $41.63 | $19.69 | 2,536,530 |
| 2018-07-09 | $40.78 | $42.50 | $39.94 | $41.38 | $19.57 | 4,542,190 |
| 2018-07-06 | $37.98 | $41.99 | $37.51 | $41.78 | $19.76 | 5,861,460 |
| 2018-07-05 | $37.61 | $39.00 | $37.61 | $38.17 | $18.05 | 2,487,130 |
| 2018-07-04 | $38.50 | $39.98 | $38.10 | $39.07 | $18.48 | 4,637,290 |
| 2018-07-03 | $32.99 | $36.45 | $32.91 | $36.45 | $17.24 | 1,757,430 |
| 2018-07-02 | $33.91 | $33.93 | $32.83 | $33.14 | $15.67 | 1,117,750 |
| 2018-06-29 | $31.78 | $34.25 | $31.44 | $33.97 | $16.07 | 1,791,650 |
| 2018-06-28 | $36.00 | $36.00 | $33.03 | $33.52 | $15.85 | 1,832,560 |
| 2018-06-27 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-26 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-25 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-22 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-21 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-20 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-19 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-18 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-15 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-14 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-13 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-12 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-11 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-08 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-07 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-06 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-05 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-04 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-06-01 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-05-31 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-05-30 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-05-29 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-05-28 | $36.37 | $36.37 | $36.37 | $36.37 | $17.20 | 0 |
| 2018-05-25 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-24 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-23 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-22 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-21 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-18 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-17 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-16 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-15 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-14 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-11 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-10 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-09 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-08 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-07 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-04 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-03 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-02 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-05-01 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-30 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-27 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-26 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-25 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-24 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-23 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-20 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-19 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-18 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-17 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-16 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-13 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-12 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-11 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-10 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-09 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-06 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-05 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-04 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-03 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-04-02 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-30 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-29 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-28 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-27 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-26 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-23 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-22 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-21 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-20 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-19 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-16 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-15 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-14 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-13 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-12 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-09 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-08 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-07 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-06 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-05 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-02 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-03-01 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-02-28 | $36.37 | $36.37 | $36.37 | $36.37 | $17.05 | 0 |
| 2018-02-27 | $35.92 | $36.49 | $35.62 | $36.37 | $17.05 | 851,120 |
| 2018-02-26 | $34.60 | $35.85 | $34.56 | $35.50 | $16.64 | 621,330 |
| 2018-02-23 | $34.60 | $34.75 | $34.10 | $34.62 | $16.23 | 227,050 |
| 2018-02-22 | $34.48 | $34.84 | $34.29 | $34.56 | $16.20 | 266,900 |
| 2018-02-21 | $34.21 | $34.21 | $34.21 | $34.21 | $16.04 | 0 |
| 2018-02-20 | $34.21 | $34.21 | $34.21 | $34.21 | $16.04 | 0 |
| 2018-02-19 | $34.21 | $34.21 | $34.21 | $34.21 | $16.04 | 0 |
| 2018-02-16 | $34.21 | $34.21 | $34.21 | $34.21 | $16.04 | 0 |
| 2018-02-15 | $34.21 | $34.21 | $34.21 | $34.21 | $16.04 | 0 |
| 2018-02-14 | $33.95 | $34.37 | $33.92 | $34.21 | $16.04 | 210,500 |
| 2018-02-13 | $34.44 | $34.44 | $34.03 | $34.12 | $16.00 | 395,900 |
| 2018-02-12 | $33.80 | $34.47 | $33.60 | $34.09 | $15.98 | 382,000 |
| 2018-02-09 | $33.10 | $33.63 | $33.03 | $33.48 | $15.70 | 419,300 |
| 2018-02-08 | $34.00 | $34.28 | $33.56 | $34.13 | $16.00 | 333,600 |
| 2018-02-07 | $34.00 | $34.00 | $33.08 | $33.72 | $15.81 | 353,100 |
| 2018-02-06 | $33.59 | $34.07 | $33.08 | $33.17 | $15.55 | 608,060 |
| 2018-02-05 | $34.48 | $34.48 | $33.58 | $34.25 | $16.06 | 590,020 |
| 2018-02-02 | $34.48 | $36.97 | $34.06 | $35.24 | $16.52 | 1,250,500 |
| 2018-02-01 | $34.15 | $34.60 | $33.58 | $33.70 | $15.80 | 609,010 |
| 2018-01-31 | $36.20 | $36.38 | $34.01 | $34.14 | $16.01 | 1,281,480 |
| 2018-01-30 | $37.02 | $37.77 | $36.08 | $36.45 | $17.09 | 1,347,900 |
| 2018-01-29 | $39.03 | $39.33 | $38.30 | $38.40 | $18.00 | 504,300 |
| 2018-01-26 | $39.25 | $39.47 | $38.95 | $39.00 | $18.29 | 486,960 |
| 2018-01-25 | $39.60 | $39.81 | $39.30 | $39.32 | $18.44 | 641,200 |
| 2018-01-24 | $39.30 | $39.86 | $39.02 | $39.81 | $18.66 | 765,700 |
| 2018-01-23 | $38.91 | $39.46 | $38.90 | $39.26 | $18.41 | 582,800 |
| 2018-01-22 | $38.69 | $39.30 | $38.20 | $39.19 | $18.37 | 494,800 |
| 2018-01-19 | $39.01 | $39.28 | $38.68 | $38.74 | $18.16 | 573,180 |
| 2018-01-18 | $38.27 | $39.31 | $38.27 | $38.95 | $18.26 | 642,620 |
| 2018-01-17 | $38.06 | $38.60 | $37.73 | $38.42 | $18.01 | 463,780 |
| 2018-01-16 | $37.53 | $38.18 | $37.51 | $38.09 | $17.86 | 465,300 |
| 2018-01-15 | $38.98 | $38.98 | $37.60 | $37.70 | $17.68 | 662,800 |
| 2018-01-12 | $39.45 | $39.54 | $38.89 | $38.99 | $18.28 | 468,380 |
| 2018-01-11 | $38.28 | $39.98 | $37.86 | $39.47 | $18.51 | 1,053,180 |
| 2018-01-10 | $38.79 | $38.79 | $38.02 | $38.28 | $17.95 | 500,700 |
| 2018-01-09 | $38.56 | $38.99 | $38.52 | $38.82 | $18.20 | 487,600 |
| 2018-01-08 | $39.11 | $39.12 | $38.51 | $38.71 | $18.15 | 692,720 |
| 2018-01-05 | $38.89 | $39.28 | $38.89 | $39.11 | $18.34 | 660,200 |
| 2018-01-04 | $39.05 | $39.08 | $38.81 | $38.91 | $18.24 | 523,570 |
| 2018-01-03 | $38.81 | $39.22 | $38.40 | $39.08 | $18.32 | 713,070 |
| 2018-01-02 | $39.00 | $39.00 | $38.53 | $38.88 | $18.23 | 690,220 |
| 2018-01-01 | $38.65 | $38.65 | $38.65 | $38.65 | $18.12 | 0 |
| 2017-12-29 | $38.47 | $38.67 | $38.22 | $38.65 | $18.12 | 804,090 |
| 2017-12-28 | $38.00 | $38.46 | $37.74 | $38.30 | $17.96 | 830,250 |
| 2017-12-27 | $38.27 | $38.63 | $37.96 | $38.08 | $17.85 | 688,500 |
| 2017-12-26 | $37.60 | $38.70 | $37.55 | $38.53 | $18.06 | 792,850 |
| 2017-12-25 | $39.20 | $39.28 | $37.60 | $37.91 | $17.77 | 717,240 |
| 2017-12-22 | $39.19 | $39.25 | $38.93 | $39.06 | $18.31 | 654,600 |
| 2017-12-21 | $39.51 | $39.67 | $38.93 | $39.19 | $18.37 | 791,640 |
| 2017-12-20 | $40.58 | $40.80 | $39.51 | $39.65 | $18.59 | 757,900 |
| 2017-12-19 | $41.46 | $41.46 | $40.46 | $40.58 | $19.03 | 683,400 |
| 2017-12-18 | $41.72 | $41.72 | $41.13 | $41.27 | $19.35 | 280,410 |
| 2017-12-15 | $41.45 | $41.81 | $41.36 | $41.41 | $19.41 | 354,630 |
| 2017-12-14 | $41.79 | $41.89 | $41.13 | $41.41 | $19.41 | 317,800 |
| 2017-12-13 | $41.38 | $41.92 | $41.11 | $41.81 | $19.60 | 291,650 |
| 2017-12-12 | $41.87 | $42.10 | $41.00 | $41.12 | $19.28 | 360,600 |
| 2017-12-11 | $41.90 | $42.30 | $41.32 | $41.87 | $19.63 | 367,900 |
| 2017-12-08 | $41.21 | $41.96 | $40.93 | $41.62 | $19.51 | 376,440 |
| 2017-12-07 | $41.09 | $41.37 | $40.81 | $41.22 | $19.33 | 307,760 |
| 2017-12-06 | $40.38 | $41.15 | $40.18 | $41.09 | $19.26 | 491,040 |
| 2017-12-05 | $43.80 | $44.08 | $39.89 | $40.42 | $18.95 | 1,006,520 |
| 2017-12-04 | $44.93 | $44.93 | $43.59 | $43.62 | $20.45 | 492,400 |
| 2017-12-01 | $44.88 | $45.13 | $44.52 | $45.09 | $21.14 | 298,320 |
| 2017-11-30 | $44.94 | $45.35 | $44.65 | $44.74 | $20.98 | 268,520 |
| 2017-11-29 | $45.30 | $45.30 | $44.59 | $44.97 | $21.08 | 341,300 |
| 2017-11-28 | $44.90 | $45.44 | $44.31 | $45.28 | $21.23 | 325,800 |
| 2017-11-27 | $44.90 | $45.20 | $44.42 | $44.50 | $20.86 | 333,800 |
| 2017-11-24 | $44.34 | $45.07 | $44.21 | $44.50 | $20.86 | 415,180 |
| 2017-11-23 | $46.20 | $46.45 | $43.99 | $44.39 | $20.81 | 640,280 |
| 2017-11-22 | $45.82 | $46.79 | $45.60 | $46.45 | $21.78 | 712,930 |
| 2017-11-21 | $45.50 | $46.10 | $45.47 | $45.81 | $21.48 | 597,790 |
| 2017-11-20 | $45.70 | $46.16 | $44.44 | $46.07 | $21.60 | 720,730 |
| 2017-11-17 | $48.70 | $48.90 | $45.58 | $45.75 | $21.45 | 1,819,700 |
| 2017-11-16 | $49.88 | $50.12 | $48.58 | $48.64 | $22.80 | 1,150,620 |
| 2017-11-15 | $50.11 | $51.00 | $49.85 | $49.90 | $23.40 | 2,244,930 |
| 2017-11-14 | $53.38 | $53.38 | $52.55 | $52.81 | $24.76 | 1,322,500 |
| 2017-11-13 | $54.60 | $54.99 | $53.52 | $53.72 | $25.19 | 1,610,570 |
| 2017-11-10 | $54.17 | $55.12 | $53.90 | $54.28 | $25.45 | 1,572,600 |
| 2017-11-09 | $53.39 | $54.76 | $53.11 | $54.61 | $25.60 | 2,081,950 |
| 2017-11-08 | $53.31 | $54.20 | $53.21 | $53.39 | $25.03 | 1,516,220 |
| 2017-11-07 | $51.80 | $53.96 | $51.66 | $53.79 | $25.22 | 2,261,790 |
| 2017-11-06 | $52.28 | $52.42 | $51.49 | $51.79 | $24.28 | 1,159,860 |
| 2017-11-03 | $51.88 | $52.69 | $51.81 | $52.42 | $24.58 | 1,127,300 |
| 2017-11-02 | $52.80 | $52.85 | $51.82 | $52.04 | $24.40 | 1,230,500 |
| 2017-11-01 | $53.31 | $53.83 | $52.55 | $52.97 | $24.83 | 1,554,460 |
| 2017-10-31 | $52.40 | $53.85 | $52.05 | $53.63 | $25.14 | 2,001,140 |
| 2017-10-30 | $52.26 | $53.64 | $51.50 | $52.66 | $24.69 | 2,465,680 |
| 2017-10-27 | $53.82 | $53.98 | $52.58 | $52.86 | $24.78 | 3,128,620 |
| 2017-10-26 | $51.52 | $56.51 | $51.25 | $54.92 | $25.75 | 5,188,180 |
| 2017-10-25 | $50.38 | $51.45 | $50.04 | $51.39 | $24.09 | 1,035,870 |
| 2017-10-24 | $50.35 | $50.49 | $49.75 | $50.16 | $23.52 | 447,200 |
| 2017-10-23 | $50.75 | $50.75 | $50.20 | $50.58 | $23.71 | 388,620 |
| 2017-10-20 | $49.96 | $50.95 | $49.96 | $50.48 | $23.67 | 575,060 |
| 2017-10-19 | $49.97 | $50.39 | $49.26 | $50.27 | $23.57 | 709,340 |
| 2017-10-18 | $50.85 | $51.28 | $49.98 | $50.01 | $23.45 | 728,550 |
| 2017-10-17 | $50.32 | $51.49 | $50.29 | $51.11 | $23.96 | 596,750 |
| 2017-10-16 | $52.11 | $52.30 | $50.62 | $50.63 | $23.74 | 1,140,810 |
| 2017-10-13 | $51.40 | $52.78 | $51.40 | $52.29 | $24.52 | 1,332,640 |
| 2017-10-12 | $51.50 | $51.78 | $51.02 | $51.30 | $24.05 | 553,930 |
| 2017-10-11 | $52.07 | $52.07 | $51.31 | $51.55 | $24.17 | 792,300 |
| 2017-10-10 | $50.55 | $52.06 | $50.55 | $51.95 | $24.36 | 1,449,920 |
| 2017-10-09 | $50.88 | $50.97 | $50.50 | $50.68 | $23.76 | 510,620 |
| 2017-10-06 | $50.21 | $50.21 | $50.21 | $50.21 | $23.54 | 0 |
| 2017-10-05 | $50.21 | $50.21 | $50.21 | $50.21 | $23.54 | 0 |
| 2017-10-04 | $50.21 | $50.21 | $50.21 | $50.21 | $23.54 | 0 |
| 2017-10-03 | $50.21 | $50.21 | $50.21 | $50.21 | $23.54 | 0 |
| 2017-10-02 | $50.21 | $50.21 | $50.21 | $50.21 | $23.54 | 0 |
| 2017-09-29 | $49.98 | $50.41 | $49.98 | $50.21 | $23.54 | 381,600 |
| 2017-09-28 | $50.21 | $50.47 | $49.94 | $49.97 | $23.43 | 457,680 |
| 2017-09-27 | $50.00 | $50.43 | $49.92 | $50.21 | $23.54 | 377,700 |
| 2017-09-26 | $50.55 | $50.70 | $49.73 | $50.11 | $23.49 | 519,570 |
| 2017-09-25 | $50.10 | $51.26 | $50.10 | $50.55 | $23.70 | 543,280 |
| 2017-09-22 | $50.68 | $50.80 | $50.05 | $50.65 | $23.75 | 460,500 |
| 2017-09-21 | $50.03 | $51.30 | $50.03 | $50.70 | $23.77 | 714,410 |
| 2017-09-20 | $50.03 | $50.65 | $50.03 | $50.53 | $23.69 | 521,220 |
| 2017-09-19 | $50.65 | $51.00 | $50.16 | $50.19 | $23.53 | 821,080 |
| 2017-09-18 | $50.35 | $51.14 | $50.35 | $51.00 | $23.91 | 416,540 |
| 2017-09-15 | $51.00 | $51.24 | $50.31 | $50.50 | $23.68 | 646,330 |
| 2017-09-14 | $51.50 | $51.70 | $51.00 | $51.21 | $24.01 | 443,700 |
| 2017-09-13 | $50.97 | $51.80 | $50.97 | $51.28 | $24.04 | 351,100 |
| 2017-09-12 | $51.95 | $51.95 | $51.02 | $51.18 | $24.00 | 585,470 |
| 2017-09-11 | $51.30 | $52.15 | $51.00 | $51.99 | $24.38 | 697,340 |
| 2017-09-08 | $51.18 | $51.60 | $50.90 | $51.21 | $24.01 | 669,010 |
| 2017-09-07 | $51.55 | $52.50 | $51.26 | $51.30 | $24.05 | 914,310 |
| 2017-09-06 | $51.10 | $51.88 | $51.00 | $51.75 | $24.26 | 676,330 |
| 2017-09-05 | $51.54 | $51.74 | $51.28 | $51.30 | $24.05 | 658,250 |
| 2017-09-04 | $51.98 | $52.00 | $51.02 | $51.68 | $24.23 | 1,006,830 |
| 2017-09-01 | $51.22 | $53.47 | $51.22 | $51.99 | $24.38 | 1,801,750 |
| 2017-08-31 | $50.25 | $51.36 | $50.25 | $51.30 | $24.05 | 831,330 |
| 2017-08-30 | $50.82 | $50.97 | $50.25 | $50.25 | $23.56 | 596,820 |
| 2017-08-29 | $50.70 | $51.34 | $50.46 | $50.87 | $23.85 | 888,250 |
| 2017-08-28 | $50.05 | $50.99 | $50.00 | $50.73 | $23.78 | 893,600 |
| 2017-08-25 | $49.38 | $50.46 | $49.21 | $50.17 | $23.52 | 683,120 |
| 2017-08-24 | $49.62 | $49.79 | $49.31 | $49.33 | $23.13 | 347,600 |
| 2017-08-23 | $49.54 | $49.90 | $49.30 | $49.60 | $23.25 | 388,080 |
| 2017-08-22 | $50.10 | $50.39 | $49.66 | $49.74 | $23.32 | 640,400 |
| 2017-08-21 | $49.93 | $50.20 | $49.48 | $50.10 | $23.49 | 578,630 |
| 2017-08-18 | $49.65 | $50.05 | $49.51 | $49.68 | $23.29 | 618,500 |
| 2017-08-17 | $49.76 | $50.45 | $49.34 | $50.06 | $23.47 | 1,014,900 |
| 2017-08-16 | $49.20 | $49.68 | $48.90 | $49.62 | $23.26 | 922,860 |
| 2017-08-15 | $49.15 | $49.24 | $47.00 | $49.02 | $22.98 | 767,490 |
| 2017-08-14 | $48.31 | $49.37 | $48.28 | $49.20 | $23.07 | 870,660 |
| 2017-08-11 | $48.63 | $48.88 | $48.22 | $48.41 | $22.70 | 449,100 |
| 2017-08-10 | $49.16 | $49.19 | $48.24 | $48.67 | $22.82 | 515,050 |
| 2017-08-09 | $48.35 | $49.29 | $48.35 | $49.16 | $23.05 | 538,050 |
| 2017-08-08 | $48.49 | $48.75 | $48.41 | $48.63 | $22.80 | 359,280 |
| 2017-08-07 | $48.28 | $48.83 | $48.28 | $48.59 | $22.78 | 363,350 |
| 2017-08-04 | $48.78 | $48.91 | $48.50 | $48.53 | $22.75 | 400,300 |
| 2017-08-03 | $48.26 | $49.33 | $48.26 | $48.67 | $22.82 | 498,820 |
| 2017-08-02 | $48.90 | $48.90 | $48.30 | $48.42 | $22.70 | 477,850 |
| 2017-08-01 | $49.01 | $49.32 | $48.50 | $48.77 | $22.87 | 403,630 |
| 2017-07-31 | $49.00 | $49.26 | $48.72 | $49.01 | $22.98 | 409,160 |
| 2017-07-28 | $49.59 | $49.80 | $48.94 | $49.02 | $22.98 | 398,550 |
| 2017-07-27 | $48.20 | $49.92 | $48.20 | $49.59 | $23.25 | 753,260 |
| 2017-07-26 | $48.55 | $48.90 | $48.41 | $48.71 | $22.84 | 285,610 |
| 2017-07-25 | $48.99 | $49.14 | $48.35 | $48.52 | $22.75 | 344,950 |
| 2017-07-24 | $48.51 | $49.12 | $48.20 | $48.96 | $22.95 | 318,340 |
| 2017-07-21 | $48.52 | $48.83 | $48.51 | $48.57 | $22.77 | 411,100 |
| 2017-07-20 | $49.00 | $49.75 | $48.66 | $48.73 | $22.85 | 476,570 |
| 2017-07-19 | $48.81 | $49.13 | $48.21 | $49.09 | $23.02 | 400,690 |
| 2017-07-18 | $48.12 | $48.97 | $48.00 | $48.81 | $22.88 | 425,830 |
| 2017-07-17 | $52.28 | $52.28 | $48.08 | $48.10 | $22.55 | 1,269,220 |
| 2017-07-14 | $52.28 | $52.88 | $52.21 | $52.33 | $24.53 | 400,400 |
| 2017-07-13 | $52.76 | $52.90 | $52.11 | $52.67 | $24.69 | 438,320 |
| 2017-07-12 | $53.51 | $53.80 | $52.28 | $52.91 | $24.81 | 573,800 |
| 2017-07-11 | $53.95 | $54.30 | $53.50 | $53.52 | $25.09 | 746,280 |
| 2017-07-10 | $54.65 | $54.90 | $54.06 | $54.19 | $25.41 | 816,710 |
| 2017-07-07 | $53.58 | $55.41 | $53.55 | $54.84 | $25.71 | 1,434,170 |
| 2017-07-06 | $53.89 | $54.00 | $53.51 | $53.74 | $25.20 | 516,300 |
| 2017-07-05 | $53.31 | $53.91 | $53.29 | $53.89 | $25.27 | 530,950 |
| 2017-07-04 | $53.73 | $53.80 | $53.19 | $53.31 | $24.99 | 404,850 |
| 2017-07-03 | $52.88 | $53.76 | $52.63 | $53.73 | $25.19 | 523,700 |
| 2017-06-30 | $52.64 | $53.15 | $52.24 | $52.88 | $24.79 | 365,840 |
| 2017-06-29 | $52.50 | $53.29 | $52.50 | $52.87 | $24.79 | 264,750 |
| 2017-06-28 | $53.02 | $53.07 | $52.53 | $52.65 | $24.68 | 339,550 |
| 2017-06-27 | $53.16 | $53.65 | $52.80 | $53.24 | $24.96 | 417,700 |
| 2017-06-26 | $52.33 | $53.55 | $52.16 | $53.40 | $25.04 | 598,800 |
| 2017-06-23 | $52.39 | $52.48 | $51.30 | $52.32 | $24.53 | 671,500 |
| 2017-06-22 | $53.51 | $53.78 | $52.41 | $52.51 | $24.62 | 556,550 |
| 2017-06-21 | $54.20 | $54.20 | $53.00 | $53.52 | $25.09 | 508,410 |
| 2017-06-20 | $54.68 | $54.78 | $53.86 | $53.91 | $25.28 | 552,130 |
| 2017-06-19 | $53.77 | $54.53 | $53.70 | $54.43 | $25.52 | 465,020 |
| 2017-06-16 | $54.30 | $54.46 | $53.69 | $54.05 | $25.34 | 423,400 |
| 2017-06-15 | $53.25 | $54.80 | $53.20 | $54.38 | $25.50 | 873,900 |
| 2017-06-14 | $53.00 | $53.75 | $52.71 | $53.25 | $24.97 | 537,310 |
| 2017-06-13 | $51.92 | $52.98 | $51.83 | $52.96 | $24.83 | 466,300 |
| 2017-06-12 | $53.75 | $53.75 | $51.84 | $51.92 | $24.34 | 724,260 |
| 2017-06-09 | $53.58 | $55.55 | $53.58 | $54.10 | $25.36 | 447,150 |
| 2017-06-08 | $54.34 | $54.70 | $53.81 | $53.84 | $25.24 | 683,400 |
| 2017-06-07 | $53.09 | $54.79 | $52.83 | $54.35 | $25.48 | 1,002,150 |
| 2017-06-06 | $52.65 | $53.22 | $52.56 | $53.07 | $24.88 | 336,140 |
| 2017-06-05 | $52.96 | $53.48 | $52.58 | $52.98 | $24.84 | 535,900 |
| 2017-06-02 | $51.26 | $52.99 | $51.21 | $52.57 | $24.65 | 580,100 |
| 2017-06-01 | $52.51 | $53.38 | $51.87 | $51.96 | $24.36 | 755,800 |
| 2017-05-31 | $52.20 | $55.98 | $51.58 | $53.52 | $25.09 | 1,504,300 |
| 2017-05-30 | $51.65 | $51.65 | $51.65 | $51.65 | $24.22 | 0 |
| 2017-05-29 | $51.65 | $51.65 | $51.65 | $51.65 | $24.22 | 0 |
| 2017-05-26 | $51.20 | $51.96 | $51.11 | $51.65 | $24.22 | 358,600 |
| 2017-05-25 | $51.11 | $51.80 | $49.90 | $51.37 | $24.08 | 546,740 |
| 2017-05-24 | $50.95 | $51.54 | $49.53 | $51.25 | $24.03 | 449,660 |
| 2017-05-23 | $52.59 | $53.20 | $50.80 | $50.97 | $23.79 | 702,910 |
| 2017-05-22 | $54.60 | $55.10 | $52.78 | $52.98 | $24.72 | 800,050 |
| 2017-05-19 | $54.50 | $55.10 | $54.10 | $55.08 | $25.70 | 574,850 |
| 2017-05-18 | $53.80 | $54.92 | $53.60 | $54.50 | $25.43 | 597,300 |
| 2017-05-17 | $54.21 | $54.96 | $54.01 | $54.22 | $25.30 | 758,150 |
| 2017-05-16 | $52.52 | $54.21 | $52.46 | $54.19 | $25.29 | 643,070 |
| 2017-05-15 | $53.00 | $53.90 | $52.87 | $52.93 | $24.70 | 351,250 |
| 2017-05-12 | $53.45 | $53.67 | $52.45 | $52.89 | $24.68 | 616,840 |
| 2017-05-11 | $53.39 | $54.00 | $52.31 | $53.75 | $25.08 | 702,400 |
| 2017-05-10 | $55.85 | $56.46 | $54.20 | $54.50 | $25.43 | 540,690 |
| 2017-05-09 | $55.55 | $55.93 | $54.60 | $55.85 | $26.06 | 498,410 |
| 2017-05-08 | $54.85 | $55.27 | $54.45 | $54.81 | $25.58 | 436,940 |
| 2017-05-05 | $55.53 | $55.93 | $54.83 | $55.07 | $25.70 | 404,960 |
| 2017-05-04 | $56.52 | $56.52 | $55.51 | $55.58 | $25.94 | 587,820 |
| 2017-05-03 | $56.16 | $56.78 | $55.64 | $56.68 | $26.45 | 578,960 |
| 2017-05-02 | $55.69 | $56.86 | $55.23 | $56.16 | $26.21 | 629,060 |
| 2017-05-01 | $55.69 | $55.69 | $55.69 | $55.69 | $25.99 | 0 |
| 2017-04-28 | $55.10 | $55.88 | $54.91 | $55.69 | $25.99 | 567,290 |
| 2017-04-27 | $54.75 | $55.49 | $53.12 | $55.33 | $25.82 | 949,780 |
| 2017-04-26 | $54.60 | $55.20 | $54.50 | $54.62 | $25.49 | 539,390 |
| 2017-04-25 | $54.30 | $54.87 | $54.21 | $54.37 | $25.37 | 503,610 |
| 2017-04-24 | $56.30 | $56.30 | $54.00 | $54.10 | $25.25 | 1,075,400 |
| 2017-04-21 | $57.30 | $57.63 | $57.01 | $57.14 | $26.67 | 461,210 |
| 2017-04-20 | $56.50 | $57.38 | $56.45 | $57.05 | $26.62 | 607,100 |
| 2017-04-19 | $57.28 | $57.40 | $56.02 | $56.74 | $26.48 | 979,300 |
| 2017-04-18 | $58.41 | $59.00 | $57.51 | $57.58 | $26.87 | 933,790 |
| 2017-04-17 | $60.40 | $60.40 | $58.31 | $58.43 | $27.27 | 835,750 |
| 2017-04-14 | $61.73 | $62.20 | $60.30 | $60.54 | $28.25 | 673,400 |
| 2017-04-13 | $61.86 | $62.45 | $61.61 | $61.95 | $28.91 | 500,030 |
| 2017-04-12 | $62.53 | $62.53 | $61.64 | $61.87 | $28.87 | 506,860 |
| 2017-04-11 | $62.40 | $62.75 | $61.36 | $62.54 | $29.19 | 932,830 |
| 2017-04-10 | $64.47 | $64.47 | $62.35 | $62.37 | $29.11 | 1,253,200 |
| 2017-04-07 | $65.20 | $65.40 | $64.21 | $64.25 | $29.98 | 1,677,800 |
| 2017-04-06 | $62.09 | $67.98 | $62.09 | $65.88 | $30.74 | 2,461,190 |
| 2017-04-05 | $61.30 | $62.49 | $61.20 | $62.22 | $29.04 | 652,070 |
| 2017-04-04 | $61.12 | $61.12 | $61.12 | $61.12 | $28.52 | 0 |
| 2017-04-03 | $61.12 | $61.12 | $61.12 | $61.12 | $28.52 | 0 |
| 2017-03-31 | $61.07 | $61.56 | $60.90 | $61.12 | $28.52 | 628,100 |
| 2017-03-30 | $62.49 | $62.80 | $60.90 | $60.95 | $28.44 | 1,216,260 |
| 2017-03-29 | $65.29 | $65.98 | $63.00 | $63.10 | $29.45 | 1,384,240 |
| 2017-03-28 | $66.60 | $66.70 | $65.60 | $65.62 | $30.62 | 916,050 |
| 2017-03-27 | $67.83 | $67.83 | $66.52 | $66.76 | $31.15 | 1,299,840 |
| 2017-03-24 | $67.06 | $67.78 | $66.52 | $67.77 | $31.63 | 1,841,960 |
| 2017-03-23 | $65.88 | $67.48 | $65.63 | $67.06 | $31.29 | 2,185,280 |
| 2017-03-22 | $65.64 | $66.06 | $64.76 | $65.80 | $30.71 | 1,117,380 |
| 2017-03-21 | $65.98 | $66.35 | $65.48 | $66.30 | $30.94 | 784,440 |
| 2017-03-20 | $65.62 | $66.04 | $65.14 | $65.99 | $30.80 | 979,490 |
| 2017-03-17 | $67.21 | $67.55 | $65.58 | $65.78 | $30.70 | 1,581,620 |
| 2017-03-16 | $66.70 | $67.57 | $66.65 | $67.19 | $31.36 | 1,423,540 |
| 2017-03-15 | $66.71 | $67.07 | $66.37 | $66.45 | $31.01 | 908,240 |
| 2017-03-14 | $66.12 | $67.60 | $65.85 | $67.02 | $31.28 | 1,975,360 |
| 2017-03-13 | $66.23 | $66.47 | $65.06 | $66.41 | $30.99 | 1,081,220 |
| 2017-03-10 | $65.65 | $66.66 | $65.38 | $66.23 | $30.91 | 1,107,790 |
| 2017-03-09 | $65.92 | $65.93 | $65.05 | $65.55 | $30.59 | 879,040 |
| 2017-03-08 | $66.88 | $67.20 | $65.60 | $66.02 | $30.81 | 1,519,620 |
| 2017-03-07 | $65.30 | $68.35 | $64.87 | $67.22 | $31.37 | 2,576,450 |
| 2017-03-06 | $64.60 | $65.80 | $64.59 | $65.27 | $30.46 | 1,205,080 |
| 2017-03-03 | $64.13 | $64.85 | $63.50 | $64.48 | $30.09 | 831,600 |
| 2017-03-02 | $65.04 | $65.30 | $64.10 | $64.24 | $29.98 | 1,035,530 |
| 2017-03-01 | $65.16 | $66.14 | $64.85 | $65.11 | $30.38 | 1,560,140 |
| 2017-02-28 | $63.02 | $66.10 | $62.93 | $65.14 | $30.40 | 1,924,260 |
| 2017-02-27 | $63.99 | $64.00 | $63.03 | $63.16 | $29.47 | 971,150 |
| 2017-02-24 | $62.82 | $64.32 | $62.82 | $63.99 | $29.86 | 1,691,380 |
| 2017-02-23 | $62.70 | $62.85 | $62.00 | $62.64 | $29.23 | 765,840 |
| 2017-02-22 | $62.56 | $62.97 | $62.25 | $62.64 | $29.23 | 742,260 |
| 2017-02-21 | $61.08 | $62.50 | $61.08 | $62.49 | $29.16 | 1,002,480 |
| 2017-02-20 | $61.23 | $61.67 | $60.56 | $61.30 | $28.61 | 779,810 |
| 2017-02-17 | $62.41 | $62.74 | $61.55 | $61.59 | $28.74 | 852,840 |
| 2017-02-16 | $62.34 | $62.80 | $62.02 | $62.44 | $29.14 | 894,960 |
| 2017-02-15 | $63.43 | $63.43 | $62.60 | $62.75 | $29.28 | 873,150 |
| 2017-02-14 | $63.20 | $63.77 | $63.01 | $63.41 | $29.59 | 742,810 |
| 2017-02-13 | $62.71 | $63.56 | $62.32 | $63.17 | $29.48 | 980,620 |
| 2017-02-10 | $63.54 | $63.54 | $62.51 | $62.71 | $29.26 | 784,220 |
| 2017-02-09 | $62.61 | $63.78 | $62.50 | $63.42 | $29.60 | 1,012,400 |
| 2017-02-08 | $62.20 | $62.63 | $61.43 | $62.61 | $29.22 | 695,910 |
| 2017-02-07 | $62.75 | $62.75 | $61.85 | $62.23 | $29.04 | 588,100 |
| 2017-02-06 | $61.93 | $62.85 | $61.90 | $62.75 | $29.28 | 526,090 |
| 2017-02-03 | $62.19 | $62.86 | $61.70 | $61.90 | $28.89 | 352,420 |
| 2017-02-02 | $62.19 | $62.19 | $62.19 | $62.19 | $29.02 | 0 |
| 2017-02-01 | $62.19 | $62.19 | $62.19 | $62.19 | $29.02 | 0 |
| 2017-01-31 | $62.19 | $62.19 | $62.19 | $62.19 | $29.02 | 0 |
| 2017-01-30 | $62.19 | $62.19 | $62.19 | $62.19 | $29.02 | 0 |
| 2017-01-27 | $62.19 | $62.19 | $62.19 | $62.19 | $29.02 | 0 |
| 2017-01-26 | $61.88 | $62.56 | $61.88 | $62.19 | $29.02 | 479,030 |
| 2017-01-25 | $60.99 | $62.35 | $60.50 | $62.08 | $28.97 | 750,930 |
| 2017-01-24 | $61.86 | $62.20 | $60.88 | $61.16 | $28.54 | 516,900 |
| 2017-01-23 | $61.76 | $62.34 | $61.58 | $61.87 | $28.87 | 786,400 |
| 2017-01-20 | $60.60 | $62.23 | $60.41 | $61.71 | $28.80 | 851,600 |
| 2017-01-19 | $60.49 | $61.74 | $59.00 | $60.67 | $28.31 | 688,800 |
| 2017-01-18 | $60.69 | $61.29 | $60.40 | $60.65 | $28.30 | 673,310 |
| 2017-01-17 | $59.00 | $62.46 | $58.40 | $61.02 | $28.48 | 1,264,100 |
| 2017-01-16 | $63.87 | $63.87 | $57.77 | $59.37 | $27.71 | 1,549,400 |
| 2017-01-13 | $66.01 | $66.50 | $63.88 | $63.90 | $29.82 | 1,134,880 |
| 2017-01-12 | $66.88 | $67.40 | $66.17 | $66.24 | $30.91 | 624,900 |
| 2017-01-11 | $68.45 | $68.45 | $66.79 | $66.88 | $31.21 | 1,038,100 |
| 2017-01-10 | $69.08 | $69.45 | $68.44 | $68.54 | $31.98 | 731,100 |
| 2017-01-09 | $68.50 | $69.15 | $68.40 | $69.06 | $32.23 | 586,770 |
| 2017-01-06 | $70.44 | $70.48 | $68.70 | $68.83 | $32.12 | 1,040,880 |
| 2017-01-05 | $70.98 | $71.28 | $70.11 | $70.44 | $32.87 | 894,200 |
| 2017-01-04 | $69.21 | $71.49 | $69.04 | $70.98 | $33.12 | 1,597,890 |
| 2017-01-03 | $68.93 | $69.15 | $68.52 | $69.11 | $32.25 | 700,400 |
| 2017-01-02 | $68.52 | $68.52 | $68.52 | $68.52 | $31.98 | 0 |
| 2016-12-30 | $68.55 | $69.13 | $68.41 | $68.52 | $31.98 | 780,340 |
| 2016-12-29 | $69.80 | $69.94 | $68.68 | $68.84 | $32.12 | 953,780 |
| 2016-12-28 | $69.80 | $70.18 | $69.57 | $69.78 | $32.56 | 657,070 |
| 2016-12-27 | $69.90 | $70.21 | $69.31 | $69.86 | $32.60 | 872,230 |
| 2016-12-26 | $68.99 | $70.19 | $67.82 | $70.15 | $32.74 | 1,674,140 |
| 2016-12-23 | $70.61 | $71.15 | $69.69 | $69.93 | $32.63 | 2,008,700 |
| 2016-12-22 | $75.00 | $75.00 | $70.13 | $71.19 | $33.22 | 4,362,280 |
| 2016-12-21 | $76.57 | $77.51 | $76.51 | $77.38 | $36.11 | 745,080 |
| 2016-12-20 | $76.63 | $76.96 | $76.16 | $76.57 | $35.73 | 743,180 |
| 2016-12-19 | $77.57 | $77.66 | $76.26 | $76.60 | $35.75 | 774,730 |
| 2016-12-16 | $77.84 | $78.50 | $77.33 | $77.57 | $36.20 | 1,121,540 |
| 2016-12-15 | $76.34 | $78.66 | $76.30 | $77.94 | $36.37 | 1,140,250 |
| 2016-12-14 | $77.20 | $77.42 | $76.00 | $76.30 | $35.61 | 935,570 |
| 2016-12-13 | $76.60 | $77.45 | $76.20 | $76.98 | $35.92 | 1,109,580 |
| 2016-12-12 | $82.38 | $82.39 | $76.51 | $76.77 | $35.83 | 1,946,940 |
| 2016-12-09 | $81.80 | $82.38 | $81.48 | $81.82 | $38.18 | 862,710 |
| 2016-12-08 | $83.25 | $83.25 | $81.69 | $81.80 | $38.17 | 1,083,630 |
| 2016-12-07 | $83.57 | $83.57 | $81.39 | $83.20 | $38.83 | 1,805,830 |
| 2016-12-06 | $85.40 | $85.88 | $84.50 | $84.52 | $39.44 | 989,040 |
| 2016-12-05 | $83.90 | $86.98 | $83.33 | $85.46 | $39.88 | 1,338,700 |
| 2016-12-02 | $88.89 | $89.75 | $85.02 | $85.10 | $39.71 | 1,980,960 |
| 2016-12-01 | $88.74 | $90.30 | $88.20 | $89.12 | $41.59 | 1,326,530 |
| 2016-11-30 | $88.09 | $88.76 | $87.41 | $88.74 | $41.41 | 1,595,580 |
| 2016-11-29 | $89.57 | $90.49 | $88.06 | $88.11 | $41.12 | 1,828,520 |
| 2016-11-28 | $91.50 | $91.50 | $89.50 | $89.57 | $41.80 | 2,165,020 |
| 2016-11-25 | $92.50 | $92.50 | $89.78 | $92.08 | $42.97 | 3,083,710 |
| 2016-11-24 | $92.32 | $94.59 | $92.01 | $93.64 | $43.70 | 2,958,240 |
| 2016-11-23 | $94.00 | $94.30 | $91.96 | $92.55 | $43.19 | 2,905,150 |
| 2016-11-22 | $94.50 | $96.79 | $93.51 | $94.89 | $44.28 | 4,590,230 |
| 2016-11-21 | $90.00 | $94.99 | $90.00 | $94.47 | $44.09 | 5,052,990 |
| 2016-11-18 | $88.97 | $92.63 | $88.97 | $90.26 | $42.12 | 4,091,100 |
| 2016-11-17 | $87.30 | $87.69 | $86.88 | $87.39 | $40.78 | 1,319,460 |
| 2016-11-16 | $88.70 | $88.80 | $87.52 | $87.67 | $40.91 | 1,583,200 |
| 2016-11-15 | $89.79 | $89.79 | $87.70 | $88.60 | $41.35 | 1,817,980 |
| 2016-11-14 | $89.80 | $90.70 | $89.10 | $89.83 | $41.92 | 1,698,030 |
| 2016-11-11 | $90.50 | $91.50 | $89.18 | $89.82 | $41.92 | 2,566,950 |
| 2016-11-10 | $90.10 | $91.31 | $89.56 | $90.86 | $42.40 | 2,897,060 |
| 2016-11-09 | $89.95 | $90.95 | $87.01 | $88.98 | $41.52 | 2,582,700 |
| 2016-11-08 | $90.92 | $91.18 | $89.33 | $90.44 | $42.20 | 2,765,090 |
| 2016-11-07 | $92.80 | $92.80 | $89.46 | $90.92 | $42.43 | 2,923,220 |
| 2016-11-04 | $85.95 | $95.12 | $85.95 | $91.11 | $42.52 | 5,611,710 |
| 2016-11-03 | $85.90 | $88.47 | $85.55 | $86.47 | $40.35 | 2,951,840 |
| 2016-11-02 | $86.40 | $87.98 | $86.08 | $86.13 | $40.19 | 2,770,970 |
| 2016-11-01 | $82.19 | $90.00 | $82.19 | $87.33 | $40.75 | 4,919,370 |
| 2016-10-31 | $81.27 | $82.85 | $80.98 | $82.43 | $38.47 | 0 |
| 2016-10-28 | $82.65 | $82.70 | $81.66 | $81.74 | $38.14 | 960,120 |
| 2016-10-27 | $82.58 | $82.62 | $81.88 | $82.33 | $38.42 | 962,390 |
| 2016-10-26 | $83.05 | $83.54 | $82.04 | $82.52 | $38.51 | 1,098,600 |
| 2016-10-25 | $82.94 | $84.39 | $82.71 | $83.62 | $39.02 | 1,469,300 |
| 2016-10-24 | $83.00 | $83.20 | $81.80 | $82.88 | $38.68 | 1,473,780 |
| 2016-10-21 | $83.74 | $84.28 | $82.38 | $83.39 | $38.91 | 1,455,610 |
| 2016-10-20 | $82.70 | $84.48 | $82.48 | $83.75 | $39.08 | 1,656,790 |
| 2016-10-19 | $83.11 | $83.66 | $82.38 | $82.78 | $38.63 | 1,118,810 |
| 2016-10-18 | $81.04 | $83.79 | $81.02 | $83.37 | $38.91 | 1,544,870 |
| 2016-10-17 | $82.87 | $83.59 | $80.90 | $81.00 | $37.80 | 1,180,860 |
| 2016-10-14 | $82.60 | $83.38 | $82.02 | $83.21 | $38.83 | 984,910 |
| 2016-10-13 | $82.77 | $83.98 | $82.70 | $82.78 | $38.63 | 998,530 |
| 2016-10-12 | $81.83 | $83.75 | $81.41 | $83.04 | $38.75 | 1,405,940 |
| 2016-10-11 | $82.22 | $82.22 | $81.51 | $82.11 | $38.32 | 821,740 |
| 2016-10-10 | $80.10 | $82.30 | $80.10 | $82.27 | $38.39 | 1,494,940 |
| 2016-10-07 | $79.62 | $79.62 | $79.62 | $79.62 | $37.16 | 0 |
| 2016-10-06 | $79.62 | $79.62 | $79.62 | $79.62 | $37.16 | 0 |
| 2016-10-05 | $79.62 | $79.62 | $79.62 | $79.62 | $37.16 | 0 |
| 2016-10-04 | $79.62 | $79.62 | $79.62 | $79.62 | $37.16 | 0 |
| 2016-10-03 | $79.62 | $79.62 | $79.62 | $79.62 | $37.16 | 0 |
| 2016-09-30 | $79.46 | $79.79 | $79.30 | $79.62 | $37.16 | 515,370 |
| 2016-09-29 | $79.41 | $79.93 | $79.18 | $79.47 | $37.09 | 740,740 |
| 2016-09-28 | $79.75 | $79.90 | $79.10 | $79.38 | $37.04 | 556,000 |
| 2016-09-27 | $78.45 | $79.78 | $78.27 | $79.74 | $37.21 | 718,850 |
| 2016-09-26 | $80.55 | $80.58 | $78.40 | $78.52 | $36.64 | 1,060,710 |
| 2016-09-23 | $80.58 | $80.90 | $79.88 | $80.49 | $37.56 | 861,100 |
| 2016-09-22 | $79.70 | $81.57 | $79.70 | $80.53 | $37.58 | 1,263,470 |
| 2016-09-21 | $79.27 | $79.65 | $78.80 | $79.44 | $37.07 | 826,600 |
| 2016-09-20 | $79.50 | $79.70 | $78.98 | $79.15 | $36.94 | 697,860 |
| 2016-09-19 | $78.55 | $79.50 | $78.55 | $79.47 | $37.09 | 781,550 |
| 2016-09-16 | $78.56 | $78.56 | $78.56 | $78.56 | $36.66 | 0 |
| 2016-09-15 | $78.56 | $78.56 | $78.56 | $78.56 | $36.66 | 0 |
| 2016-09-14 | $78.50 | $79.39 | $78.18 | $78.56 | $36.66 | 899,290 |
| 2016-09-13 | $79.62 | $79.86 | $78.88 | $79.02 | $36.88 | 963,660 |
| 2016-09-12 | $81.70 | $81.78 | $78.93 | $79.02 | $36.88 | 2,182,920 |
| 2016-09-09 | $83.00 | $84.35 | $82.67 | $83.35 | $38.90 | 1,942,610 |
| 2016-09-08 | $82.49 | $83.20 | $82.19 | $82.96 | $38.71 | 971,610 |
| 2016-09-07 | $83.18 | $83.33 | $82.36 | $82.45 | $38.48 | 1,177,970 |
| 2016-09-06 | $82.87 | $83.28 | $81.23 | $83.18 | $38.82 | 1,581,300 |
| 2016-09-05 | $83.25 | $83.28 | $82.51 | $82.76 | $38.62 | 818,420 |
| 2016-09-02 | $83.41 | $84.20 | $82.58 | $82.69 | $38.59 | 1,066,460 |
| 2016-09-01 | $83.91 | $84.49 | $83.44 | $83.48 | $38.96 | 1,003,330 |
| 2016-08-31 | $84.90 | $84.95 | $83.56 | $84.38 | $39.38 | 1,196,690 |
| 2016-08-30 | $84.02 | $85.00 | $83.81 | $84.68 | $39.52 | 1,163,590 |
| 2016-08-29 | $83.98 | $84.60 | $83.60 | $83.89 | $39.15 | 1,099,150 |
| 2016-08-26 | $84.00 | $85.60 | $83.80 | $84.10 | $39.25 | 1,682,930 |
| 2016-08-25 | $84.11 | $84.75 | $82.01 | $84.29 | $39.33 | 2,725,760 |
| 2016-08-24 | $85.68 | $86.14 | $84.08 | $84.90 | $39.62 | 3,182,740 |
| 2016-08-23 | $84.02 | $87.29 | $84.02 | $86.61 | $40.42 | 6,133,340 |
| 2016-08-22 | $99.04 | $101.50 | $92.71 | $93.31 | $43.54 | 2,742,880 |
| 2016-08-19 | $96.89 | $99.10 | $95.80 | $98.49 | $45.96 | 2,273,120 |
| 2016-08-18 | $96.35 | $98.87 | $95.81 | $96.52 | $45.04 | 2,219,150 |
| 2016-08-17 | $92.55 | $99.20 | $92.54 | $97.02 | $45.28 | 3,152,740 |
| 2016-08-16 | $92.15 | $94.85 | $92.15 | $93.22 | $43.50 | 2,030,510 |
| 2016-08-15 | $89.93 | $93.51 | $89.02 | $92.79 | $43.30 | 2,365,880 |
| 2016-08-12 | $87.26 | $89.68 | $87.25 | $89.56 | $41.79 | 1,196,030 |
| 2016-08-11 | $89.22 | $89.99 | $87.27 | $87.44 | $40.80 | 1,243,930 |
| 2016-08-10 | $89.85 | $90.90 | $89.47 | $89.98 | $41.99 | 1,347,900 |
| 2016-08-09 | $88.00 | $90.20 | $87.52 | $90.10 | $42.05 | 1,908,310 |
| 2016-08-08 | $86.80 | $88.20 | $85.20 | $88.09 | $41.11 | 1,445,870 |
| 2016-08-05 | $89.06 | $89.19 | $87.40 | $87.49 | $40.83 | 1,284,130 |
| 2016-08-04 | $89.03 | $89.58 | $87.62 | $89.04 | $41.55 | 1,521,690 |
| 2016-08-03 | $87.20 | $90.17 | $86.40 | $89.23 | $41.64 | 2,111,090 |
| 2016-08-02 | $86.93 | $87.38 | $86.39 | $87.36 | $40.77 | 1,197,080 |
| 2016-08-01 | $89.44 | $90.27 | $85.00 | $86.60 | $40.41 | 1,988,510 |
| 2016-07-29 | $91.00 | $92.10 | $89.70 | $90.28 | $42.13 | 1,331,740 |
| 2016-07-28 | $90.60 | $91.97 | $89.00 | $91.22 | $42.57 | 1,784,930 |
| 2016-07-27 | $96.36 | $97.42 | $89.21 | $90.77 | $42.36 | 2,964,700 |
| 2016-07-26 | $94.93 | $96.90 | $94.60 | $96.54 | $45.05 | 1,481,780 |
| 2016-07-25 | $96.30 | $97.36 | $93.48 | $94.80 | $44.24 | 2,258,200 |
| 2016-07-22 | $99.04 | $99.90 | $96.20 | $96.39 | $44.98 | 3,477,430 |
| 2016-07-21 | $103.53 | $105.42 | $100.57 | $100.71 | $47.00 | 3,029,490 |
| 2016-07-20 | $102.80 | $104.07 | $101.50 | $103.17 | $48.15 | 2,002,870 |
| 2016-07-19 | $100.50 | $102.82 | $100.21 | $102.78 | $47.96 | 1,502,540 |
| 2016-07-18 | $104.01 | $105.00 | $101.00 | $101.08 | $47.17 | 2,507,420 |
| 2016-07-15 | $105.74 | $106.25 | $104.00 | $104.73 | $48.87 | 2,561,640 |
| 2016-07-14 | $101.99 | $105.20 | $101.60 | $105.01 | $49.00 | 2,450,450 |
| 2016-07-13 | $102.90 | $104.45 | $101.58 | $102.51 | $47.84 | 2,414,130 |
| 2016-07-12 | $102.00 | $103.58 | $98.28 | $103.53 | $48.31 | 3,701,690 |
| 2016-07-11 | $105.78 | $106.00 | $100.21 | $102.17 | $47.68 | 4,699,520 |
| 2016-07-08 | $108.43 | $111.88 | $106.60 | $106.85 | $49.86 | 4,284,910 |
| 2016-07-07 | $106.11 | $110.57 | $106.00 | $108.01 | $50.40 | 3,362,640 |
| 2016-07-06 | $108.00 | $108.95 | $104.17 | $106.50 | $49.70 | 3,883,980 |
| 2016-07-05 | $107.04 | $112.00 | $106.66 | $108.68 | $50.72 | 5,100,110 |
| 2016-07-04 | $102.00 | $108.74 | $101.38 | $108.03 | $50.41 | 4,913,530 |
| 2016-07-01 | $100.00 | $103.50 | $100.00 | $102.41 | $47.79 | 3,721,930 |
| 2016-06-30 | $103.40 | $104.50 | $99.00 | $99.41 | $46.39 | 5,658,990 |
| 2016-06-29 | $106.99 | $107.36 | $102.36 | $105.92 | $49.43 | 5,011,930 |
| 2016-06-28 | $106.00 | $107.40 | $104.13 | $105.97 | $49.45 | 4,619,420 |
| 2016-06-27 | $101.89 | $109.80 | $100.00 | $107.90 | $50.35 | 6,053,520 |
| 2016-06-24 | $101.99 | $104.94 | $95.17 | $101.43 | $47.33 | 6,367,630 |
| 2016-06-23 | $103.51 | $104.28 | $100.10 | $101.83 | $47.52 | 4,904,390 |
| 2016-06-22 | $102.15 | $106.50 | $100.00 | $105.01 | $48.93 | 7,107,230 |
| 2016-06-21 | $101.00 | $106.70 | $100.00 | $102.13 | $47.59 | 10,083,970 |
| 2016-06-20 | $91.10 | $99.54 | $91.10 | $99.54 | $46.38 | 7,742,910 |
| 2016-06-17 | $89.00 | $91.16 | $88.24 | $90.49 | $42.16 | 2,610,130 |
| 2016-06-16 | $88.48 | $91.16 | $88.00 | $88.89 | $41.42 | 3,158,570 |
| 2016-06-15 | $82.10 | $89.18 | $82.00 | $88.42 | $41.20 | 3,764,940 |
| 2016-06-14 | $82.28 | $83.62 | $81.92 | $83.31 | $38.82 | 2,064,350 |
| 2016-06-13 | $87.70 | $88.40 | $82.41 | $82.42 | $38.40 | 4,760,670 |
| 2016-06-10 | $91.57 | $91.57 | $91.57 | $91.57 | $42.67 | 0 |
| 2016-06-09 | $91.57 | $91.57 | $91.57 | $91.57 | $42.67 | 0 |
| 2016-06-08 | $95.00 | $95.70 | $91.50 | $91.57 | $42.67 | 4,264,590 |
| 2016-06-07 | $92.33 | $96.15 | $91.00 | $95.51 | $44.50 | 4,561,590 |
| 2016-06-06 | $90.50 | $96.03 | $90.40 | $93.10 | $43.38 | 4,141,710 |
| 2016-06-03 | $93.00 | $93.20 | $90.20 | $90.38 | $42.11 | 4,115,180 |
| 2016-06-02 | $89.51 | $91.87 | $89.20 | $91.48 | $42.62 | 3,881,270 |
| 2016-06-01 | $86.99 | $86.99 | $86.99 | $86.99 | $40.53 | 0 |
| 2016-05-31 | $83.40 | $87.35 | $83.40 | $86.99 | $40.53 | 4,484,600 |
| 2016-05-30 | $82.95 | $85.65 | $82.50 | $83.46 | $38.89 | 3,121,040 |
| 2016-05-27 | $80.60 | $86.00 | $80.30 | $84.29 | $39.27 | 4,844,470 |
| 2016-05-26 | $79.50 | $81.29 | $77.10 | $80.94 | $37.71 | 2,378,600 |
| 2016-05-25 | $79.53 | $81.46 | $78.81 | $78.81 | $36.72 | 2,334,090 |
| 2016-05-24 | $80.00 | $80.00 | $78.02 | $78.81 | $36.72 | 1,622,910 |
| 2016-05-23 | $78.20 | $81.26 | $78.20 | $80.32 | $37.42 | 2,472,600 |
| 2016-05-20 | $75.50 | $77.99 | $75.18 | $77.84 | $36.27 | 1,449,510 |
| 2016-05-19 | $74.90 | $77.65 | $74.80 | $76.35 | $35.57 | 1,928,140 |
| 2016-05-18 | $77.01 | $77.01 | $74.30 | $74.93 | $34.91 | 1,662,230 |
| 2016-05-17 | $78.28 | $78.65 | $77.22 | $77.91 | $36.30 | 1,494,120 |
| 2016-05-16 | $76.56 | $78.27 | $75.85 | $78.22 | $36.45 | 1,362,860 |
| 2016-05-13 | $76.69 | $77.27 | $75.82 | $76.57 | $35.68 | 1,104,320 |
| 2016-05-12 | $75.77 | $76.69 | $74.12 | $76.47 | $35.63 | 1,406,910 |
| 2016-05-11 | $78.90 | $79.09 | $76.50 | $76.74 | $35.76 | 1,837,760 |
| 2016-05-10 | $76.88 | $78.95 | $76.88 | $78.15 | $36.41 | 1,497,740 |
| 2016-05-09 | $80.00 | $80.00 | $77.02 | $77.26 | $36.00 | 2,544,500 |
| 2016-05-06 | $85.00 | $85.79 | $80.25 | $80.41 | $37.47 | 3,464,350 |
| 2016-05-05 | $83.85 | $84.98 | $83.27 | $84.92 | $39.57 | 2,075,520 |
| 2016-05-04 | $83.00 | $84.58 | $82.61 | $83.85 | $39.07 | 2,537,490 |
| 2016-05-03 | $80.26 | $83.20 | $80.26 | $83.15 | $38.74 | 2,242,570 |
| 2016-05-02 | $80.24 | $80.24 | $80.24 | $80.24 | $37.39 | 0 |
| 2016-04-29 | $79.97 | $80.95 | $79.51 | $80.24 | $37.39 | 1,291,080 |
| 2016-04-28 | $82.00 | $82.00 | $79.20 | $80.74 | $37.62 | 2,127,860 |
| 2016-04-27 | $82.28 | $82.67 | $81.30 | $81.67 | $38.05 | 2,010,980 |
| 2016-04-26 | $80.29 | $82.10 | $80.13 | $82.01 | $38.21 | 2,025,770 |
| 2016-04-25 | $80.46 | $81.59 | $79.31 | $81.10 | $37.79 | 1,720,420 |
| 2016-04-22 | $79.50 | $81.85 | $79.06 | $81.52 | $37.98 | 2,176,400 |
| 2016-04-21 | $80.48 | $82.59 | $80.10 | $80.47 | $37.49 | 2,485,270 |
| 2016-04-20 | $87.30 | $87.56 | $80.03 | $80.94 | $37.71 | 5,230,320 |
| 2016-04-19 | $87.42 | $88.42 | $86.02 | $86.89 | $40.48 | 3,510,990 |
| 2016-04-18 | $88.69 | $88.69 | $85.10 | $87.15 | $40.61 | 6,023,450 |
| 2016-04-15 | $97.50 | $97.80 | $93.72 | $94.00 | $43.80 | 5,262,900 |
| 2016-04-14 | $92.00 | $98.94 | $91.91 | $97.85 | $45.59 | 6,213,170 |
| 2016-04-13 | $91.88 | $94.06 | $91.27 | $91.54 | $42.65 | 3,880,800 |
| 2016-04-12 | $94.50 | $94.50 | $89.38 | $91.53 | $42.65 | 4,499,230 |
| 2016-04-11 | $95.80 | $96.68 | $94.00 | $94.64 | $44.10 | 4,329,570 |
| 2016-04-08 | $88.00 | $93.70 | $86.98 | $93.57 | $43.60 | 4,754,070 |
| 2016-04-07 | $92.50 | $92.50 | $88.85 | $88.92 | $41.43 | 3,843,350 |
| 2016-04-06 | $87.80 | $93.50 | $87.30 | $92.41 | $43.06 | 5,234,400 |
| 2016-04-05 | $84.97 | $88.68 | $84.68 | $88.37 | $41.17 | 3,460,110 |
| 2016-04-04 | $84.98 | $84.98 | $84.98 | $84.98 | $39.59 | 0 |
| 2016-04-01 | $85.32 | $85.80 | $83.21 | $84.98 | $39.59 | 2,628,540 |
| 2016-03-31 | $84.70 | $88.19 | $84.21 | $86.05 | $40.09 | 4,412,290 |
| 2016-03-30 | $80.58 | $84.20 | $80.25 | $84.14 | $39.20 | 2,767,880 |
| 2016-03-29 | $82.81 | $83.29 | $79.00 | $79.54 | $37.06 | 2,885,910 |
| 2016-03-28 | $85.15 | $86.50 | $82.99 | $83.24 | $38.78 | 2,440,240 |
| 2016-03-25 | $84.75 | $85.88 | $83.00 | $84.38 | $39.32 | 3,051,710 |
| 2016-03-24 | $87.00 | $89.62 | $85.00 | $85.21 | $39.70 | 4,299,140 |
| 2016-03-23 | $83.99 | $88.00 | $83.61 | $87.98 | $40.99 | 4,425,240 |
| 2016-03-22 | $84.29 | $84.80 | $83.60 | $84.00 | $39.14 | 2,662,980 |
| 2016-03-21 | $86.00 | $86.40 | $83.57 | $85.01 | $39.61 | 4,452,630 |
| 2016-03-18 | $80.00 | $84.95 | $79.73 | $84.26 | $39.26 | 5,043,070 |
| 2016-03-17 | $77.28 | $81.10 | $76.40 | $80.01 | $37.28 | 4,442,020 |
| 2016-03-16 | $77.21 | $79.40 | $76.01 | $76.94 | $35.85 | 3,010,490 |
| 2016-03-15 | $77.78 | $77.88 | $76.01 | $76.21 | $35.51 | 2,169,720 |
| 2016-03-14 | $75.52 | $79.46 | $75.39 | $77.99 | $36.34 | 3,720,680 |
| 2016-03-11 | $73.00 | $75.10 | $72.52 | $74.28 | $34.61 | 2,063,180 |
| 2016-03-10 | $75.75 | $76.66 | $74.01 | $74.11 | $34.53 | 2,444,830 |
| 2016-03-09 | $74.95 | $78.58 | $73.80 | $76.14 | $35.48 | 3,501,330 |
| 2016-03-08 | $75.99 | $76.95 | $72.90 | $76.80 | $35.78 | 2,942,680 |
| 2016-03-07 | $78.02 | $79.90 | $76.35 | $77.33 | $36.03 | 2,605,180 |
| 2016-03-04 | $79.99 | $80.40 | $75.05 | $75.56 | $35.21 | 2,977,990 |
| 2016-03-03 | $81.00 | $82.58 | $79.79 | $79.82 | $37.19 | 3,404,190 |
| 2016-03-02 | $77.47 | $81.67 | $77.10 | $81.33 | $37.89 | 3,505,000 |
| 2016-03-01 | $76.00 | $79.78 | $74.00 | $78.21 | $36.44 | 3,191,600 |
| 2016-02-29 | $80.50 | $81.39 | $74.12 | $76.41 | $35.60 | 3,140,340 |
| 2016-02-26 | $81.00 | $81.94 | $77.02 | $81.48 | $37.96 | 3,456,340 |
| 2016-02-25 | $88.18 | $88.60 | $80.12 | $80.12 | $37.33 | 5,582,980 |
| 2016-02-24 | $94.03 | $94.93 | $86.78 | $89.02 | $41.48 | 6,112,410 |
| 2016-02-23 | $94.41 | $96.80 | $93.50 | $95.09 | $44.31 | 4,587,380 |
| 2016-02-22 | $95.00 | $95.96 | $93.31 | $94.19 | $43.89 | 4,706,940 |
| 2016-02-19 | $90.81 | $93.77 | $89.85 | $93.52 | $43.57 | 4,859,760 |
| 2016-02-18 | $92.40 | $93.48 | $89.60 | $91.82 | $42.78 | 5,072,300 |
| 2016-02-17 | $89.80 | $93.35 | $89.14 | $91.12 | $42.46 | 4,257,080 |
| 2016-02-16 | $86.60 | $91.11 | $86.60 | $89.80 | $41.84 | 4,018,330 |
| 2016-02-15 | $84.00 | $87.27 | $83.50 | $86.25 | $40.19 | 3,142,490 |
| 2016-02-12 | $88.66 | $88.66 | $88.66 | $88.66 | $41.31 | 0 |
| 2016-02-11 | $88.66 | $88.66 | $88.66 | $88.66 | $41.31 | 0 |
| 2016-02-10 | $88.66 | $88.66 | $88.66 | $88.66 | $41.31 | 0 |
| 2016-02-09 | $88.66 | $88.66 | $88.66 | $88.66 | $41.31 | 0 |
| 2016-02-08 | $88.66 | $88.66 | $88.66 | $88.66 | $41.31 | 0 |
| 2016-02-05 | $93.00 | $93.48 | $88.59 | $88.66 | $41.31 | 4,099,790 |
| 2016-02-04 | $90.01 | $94.48 | $90.01 | $93.00 | $43.33 | 5,594,390 |
| 2016-02-03 | $89.84 | $90.55 | $87.15 | $89.71 | $41.80 | 4,274,930 |
| 2016-02-02 | $89.51 | $94.36 | $89.01 | $91.91 | $42.82 | 5,618,730 |
| 2016-02-01 | $87.50 | $92.30 | $86.01 | $90.26 | $42.05 | 6,025,520 |
| 2016-01-29 | $83.01 | $90.70 | $83.01 | $89.19 | $41.56 | 6,302,850 |
| 2016-01-28 | $86.31 | $87.88 | $81.05 | $82.52 | $38.45 | 6,147,930 |
| 2016-01-27 | $80.86 | $88.95 | $80.00 | $88.95 | $41.44 | 8,526,930 |
| 2016-01-26 | $87.99 | $87.99 | $80.86 | $80.86 | $37.68 | 5,949,440 |
| 2016-01-25 | $90.20 | $90.89 | $88.00 | $89.84 | $41.86 | 4,915,800 |
| 2016-01-22 | $86.67 | $90.66 | $84.23 | $89.48 | $41.69 | 6,291,630 |
| 2016-01-21 | $90.00 | $92.86 | $84.11 | $84.54 | $39.39 | 6,404,470 |
| 2016-01-20 | $98.48 | $99.88 | $91.31 | $92.04 | $42.88 | 8,046,780 |
| 2016-01-19 | $96.18 | $102.15 | $96.04 | $100.20 | $46.69 | 7,711,670 |
| 2016-01-18 | $93.00 | $101.47 | $90.10 | $97.57 | $45.46 | 7,953,590 |
| 2016-01-15 | $109.24 | $110.99 | $96.99 | $97.30 | $45.33 | 10,626,420 |
| 2016-01-14 | $105.10 | $112.49 | $102.88 | $107.71 | $50.19 | 9,510,570 |
| 2016-01-13 | $111.88 | $116.70 | $111.70 | $111.70 | $52.04 | 12,676,730 |
| 2016-01-12 | $129.98 | $130.00 | $124.11 | $124.11 | $57.83 | 11,928,550 |
| 2016-01-11 | $137.90 | $137.90 | $137.90 | $137.90 | $64.25 | 2,291,080 |
| 2016-01-08 | $125.36 | $125.36 | $125.36 | $125.36 | $58.41 | 255,650 |
| 2016-01-07 | $113.96 | $113.96 | $113.96 | $113.96 | $53.10 | 114,900 |
| 2016-01-06 | $103.60 | $103.60 | $103.60 | $103.60 | $48.27 | 142,130 |
| 2016-01-05 | $94.18 | $94.18 | $94.18 | $94.18 | $43.88 | 116,800 |
| 2016-01-04 | $85.62 | $85.62 | $85.62 | $85.62 | $39.89 | 51,400 |
| 2016-01-01 | $77.84 | $77.84 | $77.84 | $77.84 | $36.27 | 0 |
| 2015-12-31 | $77.84 | $77.84 | $77.84 | $77.84 | $36.27 | 24,400 |
| 2015-12-30 | $70.76 | $70.76 | $70.76 | $70.76 | $32.97 | 12,500 |
| 2015-12-29 | $64.33 | $64.33 | $64.33 | $64.33 | $29.97 | 7,100 |
| 2015-12-28 | $58.48 | $58.48 | $58.48 | $58.48 | $27.25 | 8,800 |
| 2015-12-25 | $53.16 | $53.16 | $53.16 | $53.16 | $24.77 | 7,000 |
| 2015-12-24 | $48.33 | $48.33 | $48.33 | $48.33 | $22.52 | 16,400 |
Henan Thinker Automatic Equipment Company ltd (603508) News Headlines
Recent Henan Thinker Automatic Equipment Company ltd (603508) News
Similar Companies to Henan Thinker Automatic Equipment Company ltd (603508) 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 | -- | -- | -- |