Yantai Eddie Precision Machinery Company Ltd (603638) Exchange: SHG
Data as of July 11, 2025
$17.38 ($-0.09) -0.52%
Yantai Eddie Precision Machinery Company Ltd - Daily Information
Click for more stock information on Yantai Eddie Precision Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $17.56 |
| Previous Close | $17.38 |
| High | $17.65 |
| Low | $17.33 |
| Adjusted Open | $17.56 |
| Previous Adjusted Close | $17.38 |
| Adjusted High | $17.65 |
| Adjusted Low | $17.33 |
About Yantai Eddie Precision Machinery Company Ltd (603638)
Invest in Yantai Eddie Precision Machinery Company Ltd (603638)
Historical Stock Data for Yantai Eddie Precision Machinery Company Ltd (603638)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $17.56 | $17.65 | $17.33 | $17.38 | $17.38 | 3,047,430 |
| 2025-07-08 | $17.20 | $17.48 | $17.15 | $17.47 | $17.47 | 3,207,920 |
| 2025-07-07 | $17.23 | $17.28 | $17.10 | $17.19 | $17.19 | 1,740,870 |
| 2025-07-04 | $17.31 | $17.46 | $17.10 | $17.22 | $17.22 | 3,585,100 |
| 2025-07-03 | $17.50 | $17.54 | $17.31 | $17.37 | $17.37 | 2,425,180 |
| 2025-07-02 | $17.54 | $17.64 | $17.43 | $17.50 | $17.50 | 2,666,240 |
| 2025-06-30 | $17.40 | $17.55 | $17.36 | $17.49 | $17.49 | 2,938,750 |
| 2025-06-27 | $17.30 | $17.44 | $17.24 | $17.35 | $17.35 | 2,410,880 |
| 2025-06-26 | $17.38 | $17.44 | $17.22 | $17.25 | $17.25 | 2,891,400 |
| 2025-06-25 | $17.37 | $17.46 | $17.21 | $17.41 | $17.41 | 4,045,260 |
| 2025-06-24 | $17.04 | $17.38 | $17.00 | $17.32 | $17.32 | 3,804,040 |
| 2025-06-23 | $16.80 | $17.04 | $16.71 | $16.97 | $16.97 | 1,817,070 |
| 2025-06-20 | $17.07 | $17.15 | $16.85 | $16.85 | $16.85 | 2,716,700 |
| 2025-06-19 | $17.12 | $17.28 | $16.98 | $17.04 | $17.04 | 3,037,520 |
| 2025-06-18 | $17.19 | $17.38 | $17.06 | $17.12 | $17.12 | 1,924,120 |
| 2025-06-17 | $17.15 | $17.24 | $17.11 | $17.19 | $17.19 | 1,682,760 |
| 2025-06-13 | $17.40 | $17.40 | $17.12 | $17.23 | $17.23 | 2,595,880 |
| 2025-06-12 | $17.50 | $17.56 | $17.33 | $17.41 | $17.41 | 2,254,490 |
| 2025-06-11 | $17.61 | $17.71 | $17.50 | $17.54 | $17.54 | 1,846,750 |
| 2025-06-10 | $17.83 | $17.86 | $17.36 | $17.50 | $17.50 | 3,407,710 |
| 2025-06-09 | $17.75 | $17.87 | $17.58 | $17.83 | $17.83 | 2,939,610 |
| 2025-06-06 | $17.77 | $17.80 | $17.53 | $17.57 | $17.57 | 2,154,210 |
| 2025-06-05 | $17.59 | $17.79 | $17.52 | $17.76 | $17.76 | 2,496,630 |
| 2025-06-04 | $17.65 | $17.71 | $17.52 | $17.59 | $17.59 | 1,985,930 |
| 2025-06-03 | $17.64 | $17.69 | $17.52 | $17.55 | $17.55 | 2,368,350 |
| 2025-05-30 | $17.84 | $17.99 | $17.65 | $17.68 | $17.68 | 3,115,500 |
| 2025-05-29 | $17.75 | $18.12 | $17.70 | $18.02 | $18.02 | 2,988,730 |
| 2025-05-28 | $17.79 | $18.02 | $17.77 | $17.80 | $17.80 | 2,608,060 |
| 2025-05-27 | $17.80 | $17.85 | $17.63 | $17.79 | $17.79 | 1,753,890 |
| 2025-05-26 | $17.90 | $17.96 | $17.68 | $17.79 | $17.79 | 2,311,730 |
| 2025-05-23 | $17.92 | $18.18 | $17.78 | $17.85 | $17.85 | 3,354,520 |
| 2025-05-22 | $18.11 | $18.27 | $17.88 | $17.92 | $17.92 | 3,015,120 |
| 2025-05-21 | $18.19 | $18.25 | $18.02 | $18.10 | $18.10 | 2,561,440 |
| 2025-05-20 | $18.27 | $18.38 | $18.00 | $18.22 | $18.22 | 2,582,880 |
| 2025-05-19 | $18.38 | $18.57 | $18.07 | $18.25 | $18.25 | 3,570,840 |
| 2025-05-16 | $18.28 | $18.69 | $18.21 | $18.38 | $18.38 | 3,547,640 |
| 2025-05-15 | $18.80 | $18.81 | $18.17 | $18.30 | $18.30 | 4,515,660 |
| 2025-05-14 | $19.20 | $19.20 | $18.71 | $18.78 | $18.78 | 4,928,950 |
| 2025-05-13 | $19.52 | $19.58 | $19.11 | $19.11 | $19.11 | 4,101,040 |
| 2025-05-12 | $19.21 | $19.52 | $19.20 | $19.32 | $19.32 | 4,233,650 |
| 2025-05-09 | $19.35 | $19.35 | $18.78 | $19.04 | $19.04 | 4,056,910 |
| 2025-05-08 | $19.02 | $19.39 | $18.93 | $19.27 | $19.27 | 5,018,950 |
| 2025-05-07 | $19.54 | $19.67 | $18.92 | $19.06 | $19.06 | 5,433,240 |
| 2025-05-06 | $19.00 | $19.37 | $18.90 | $19.24 | $19.24 | 7,171,310 |
| 2025-04-30 | $19.00 | $19.02 | $18.37 | $18.79 | $18.79 | 8,064,330 |
| 2025-04-29 | $18.60 | $19.08 | $18.51 | $18.97 | $18.97 | 3,917,580 |
| 2025-04-28 | $18.90 | $18.98 | $18.42 | $18.54 | $18.54 | 2,733,030 |
| 2025-04-25 | $18.90 | $19.09 | $18.78 | $18.89 | $18.89 | 2,881,400 |
| 2025-04-24 | $18.83 | $19.05 | $18.66 | $18.78 | $18.78 | 3,988,500 |
| 2025-04-23 | $18.49 | $19.12 | $18.49 | $18.95 | $18.95 | 5,677,400 |
| 2025-04-22 | $18.54 | $18.65 | $18.25 | $18.37 | $18.37 | 3,522,060 |
| 2025-04-21 | $18.00 | $18.67 | $17.80 | $18.57 | $18.57 | 5,397,970 |
| 2025-04-18 | $18.06 | $18.14 | $17.82 | $17.98 | $17.98 | 2,689,100 |
| 2025-04-17 | $18.00 | $18.38 | $18.00 | $18.05 | $18.05 | 3,078,480 |
| 2025-04-16 | $18.20 | $18.24 | $17.73 | $18.15 | $18.15 | 4,559,480 |
| 2025-04-15 | $18.55 | $18.74 | $18.10 | $18.21 | $18.21 | 4,692,670 |
| 2025-04-14 | $18.70 | $19.05 | $18.50 | $18.55 | $18.55 | 5,438,720 |
| 2025-04-11 | $17.70 | $18.79 | $17.70 | $18.53 | $18.53 | 7,570,700 |
| 2025-04-10 | $17.97 | $18.56 | $17.93 | $18.04 | $18.04 | 8,451,950 |
| 2025-04-09 | $16.94 | $17.88 | $16.35 | $17.52 | $17.52 | 11,087,990 |
| 2025-04-08 | $18.20 | $18.49 | $17.07 | $17.60 | $17.60 | 12,490,260 |
| 2025-04-07 | $18.35 | $19.50 | $18.21 | $18.21 | $18.21 | 8,343,100 |
| 2025-04-03 | $21.66 | $22.10 | $19.90 | $20.23 | $20.23 | 13,468,760 |
| 2025-04-02 | $22.49 | $22.84 | $21.86 | $22.11 | $22.11 | 9,966,870 |
| 2025-04-01 | $22.40 | $23.10 | $21.85 | $22.84 | $22.84 | 14,013,250 |
| 2025-03-31 | $21.31 | $22.58 | $21.00 | $22.58 | $22.58 | 14,444,440 |
| 2025-03-28 | $20.90 | $22.10 | $20.90 | $21.58 | $21.58 | 10,159,020 |
| 2025-03-27 | $20.99 | $21.55 | $20.25 | $21.14 | $21.14 | 8,478,000 |
| 2025-03-26 | $21.10 | $21.75 | $20.93 | $21.28 | $21.28 | 8,240,940 |
| 2025-03-25 | $21.37 | $21.88 | $20.71 | $20.95 | $20.95 | 9,006,910 |
| 2025-03-24 | $22.57 | $22.65 | $20.86 | $21.40 | $21.40 | 14,215,980 |
| 2025-03-21 | $22.05 | $24.58 | $22.05 | $22.56 | $22.56 | 19,410,210 |
| 2025-03-20 | $21.44 | $23.25 | $21.20 | $22.60 | $22.60 | 15,366,990 |
| 2025-03-19 | $21.30 | $21.45 | $21.00 | $21.36 | $21.36 | 6,976,860 |
| 2025-03-18 | $20.22 | $21.74 | $20.16 | $21.35 | $21.35 | 14,697,910 |
| 2025-03-17 | $20.05 | $20.22 | $19.90 | $20.18 | $20.18 | 4,744,520 |
| 2025-03-14 | $19.80 | $20.29 | $19.52 | $20.19 | $20.19 | 6,197,210 |
| 2025-03-13 | $20.30 | $20.38 | $19.71 | $19.94 | $19.94 | 5,199,700 |
| 2025-03-12 | $20.73 | $20.97 | $20.16 | $20.30 | $20.30 | 6,703,950 |
| 2025-03-11 | $20.40 | $20.98 | $20.32 | $20.73 | $20.73 | 6,386,980 |
| 2025-03-10 | $20.93 | $21.42 | $20.59 | $20.80 | $20.80 | 7,310,100 |
| 2025-03-07 | $20.41 | $21.03 | $20.35 | $20.84 | $20.84 | 8,731,570 |
| 2025-03-06 | $20.12 | $20.91 | $20.10 | $20.64 | $20.64 | 11,303,630 |
| 2025-03-05 | $19.60 | $20.69 | $19.55 | $20.16 | $20.16 | 9,882,820 |
| 2025-03-04 | $19.39 | $20.10 | $19.32 | $19.70 | $19.70 | 7,588,860 |
| 2025-03-03 | $19.98 | $20.25 | $19.50 | $19.60 | $19.60 | 9,082,670 |
| 2025-02-28 | $21.36 | $21.77 | $19.81 | $20.00 | $20.00 | 15,829,880 |
| 2025-02-27 | $21.91 | $22.15 | $21.06 | $21.46 | $21.46 | 21,429,450 |
| 2025-02-26 | $19.30 | $21.26 | $19.21 | $21.26 | $21.26 | 15,910,460 |
| 2025-02-25 | $18.98 | $19.49 | $18.66 | $19.33 | $19.33 | 6,804,830 |
| 2025-02-24 | $19.66 | $19.73 | $19.01 | $19.18 | $19.18 | 7,655,030 |
| 2025-02-20 | $18.52 | $19.85 | $18.23 | $19.29 | $19.29 | 16,819,200 |
| 2025-02-19 | $17.54 | $18.55 | $17.50 | $18.52 | $18.52 | 10,917,410 |
| 2025-02-18 | $17.50 | $17.83 | $17.48 | $17.61 | $17.61 | 3,273,800 |
| 2025-02-17 | $17.87 | $17.87 | $17.39 | $17.54 | $17.54 | 4,078,850 |
| 2025-02-14 | $17.60 | $17.82 | $17.53 | $17.75 | $17.75 | 2,627,520 |
| 2025-02-13 | $18.05 | $18.16 | $17.60 | $17.62 | $17.62 | 3,888,350 |
| 2025-02-12 | $18.01 | $18.30 | $17.91 | $18.03 | $18.03 | 4,770,310 |
| 2025-02-11 | $17.99 | $18.15 | $17.90 | $18.02 | $18.02 | 4,069,880 |
| 2025-02-10 | $18.03 | $18.09 | $17.70 | $18.01 | $18.01 | 5,347,140 |
| 2025-02-07 | $17.64 | $18.07 | $17.48 | $18.05 | $18.05 | 6,471,270 |
| 2025-02-06 | $16.96 | $17.77 | $16.90 | $17.64 | $17.64 | 5,147,630 |
| 2025-02-05 | $17.32 | $17.32 | $16.96 | $16.96 | $16.96 | 2,850,220 |
| 2025-01-27 | $17.35 | $17.43 | $17.10 | $17.17 | $17.17 | 2,514,220 |
| 2025-01-24 | $17.23 | $17.37 | $17.14 | $17.32 | $17.32 | 3,206,700 |
| 2025-01-23 | $17.60 | $17.75 | $17.23 | $17.28 | $17.28 | 4,667,650 |
| 2025-01-22 | $17.74 | $17.76 | $17.31 | $17.60 | $17.60 | 3,833,380 |
| 2025-01-21 | $17.40 | $17.86 | $17.32 | $17.73 | $17.73 | 7,706,950 |
| 2025-01-20 | $17.35 | $17.58 | $17.18 | $17.35 | $17.35 | 4,014,360 |
| 2025-01-17 | $16.72 | $17.29 | $16.63 | $17.27 | $17.27 | 4,309,810 |
| 2025-01-16 | $17.00 | $17.30 | $16.80 | $16.83 | $16.83 | 4,354,160 |
| 2025-01-15 | $16.88 | $16.96 | $16.64 | $16.85 | $16.85 | 3,043,200 |
| 2025-01-14 | $15.98 | $17.09 | $15.86 | $16.88 | $16.88 | 6,092,230 |
| 2025-01-13 | $15.70 | $16.09 | $15.67 | $15.95 | $15.95 | 2,671,260 |
| 2025-01-09 | $15.89 | $16.04 | $15.65 | $15.76 | $15.76 | 2,340,000 |
| 2025-01-08 | $16.08 | $16.10 | $15.57 | $15.96 | $15.96 | 2,746,800 |
| 2025-01-07 | $16.14 | $16.31 | $16.00 | $16.09 | $16.09 | 1,895,100 |
| 2025-01-06 | $16.06 | $16.36 | $15.92 | $16.13 | $16.13 | 3,284,060 |
| 2025-01-03 | $16.46 | $16.65 | $16.16 | $16.25 | $16.25 | 3,179,560 |
| 2025-01-02 | $16.90 | $17.00 | $16.20 | $16.31 | $16.31 | 3,672,520 |
| 2024-12-31 | $17.22 | $17.47 | $16.88 | $16.89 | $16.89 | 4,171,900 |
| 2024-12-30 | $17.08 | $17.49 | $17.08 | $17.19 | $17.19 | 4,222,200 |
| 2024-12-27 | $17.06 | $17.27 | $17.00 | $17.08 | $17.08 | 2,654,360 |
| 2024-12-26 | $16.76 | $17.08 | $16.68 | $17.06 | $17.06 | 2,869,360 |
| 2024-12-25 | $16.73 | $16.73 | $16.51 | $16.73 | $16.73 | 1,929,580 |
| 2024-12-24 | $16.46 | $16.81 | $16.46 | $16.66 | $16.66 | 2,189,530 |
| 2024-12-23 | $16.69 | $16.79 | $16.42 | $16.50 | $16.50 | 2,242,290 |
| 2024-12-20 | $16.77 | $16.83 | $16.51 | $16.69 | $16.69 | 2,157,500 |
| 2024-12-19 | $16.65 | $16.75 | $16.41 | $16.72 | $16.72 | 1,816,720 |
| 2024-12-18 | $16.59 | $16.81 | $16.58 | $16.65 | $16.65 | 2,430,220 |
| 2024-12-17 | $16.48 | $16.76 | $16.48 | $16.62 | $16.62 | 2,995,760 |
| 2024-12-16 | $16.85 | $16.90 | $16.45 | $16.56 | $16.56 | 3,237,020 |
| 2024-12-13 | $17.17 | $17.21 | $16.82 | $16.89 | $16.89 | 3,397,120 |
| 2024-12-12 | $17.44 | $17.44 | $17.17 | $17.22 | $17.22 | 3,146,160 |
| 2024-12-11 | $17.32 | $17.55 | $17.27 | $17.42 | $17.42 | 3,101,540 |
| 2024-12-10 | $17.60 | $17.71 | $17.29 | $17.32 | $17.32 | 4,474,890 |
| 2024-12-09 | $17.19 | $17.38 | $17.11 | $17.27 | $17.27 | 3,727,600 |
| 2024-12-06 | $17.32 | $17.42 | $17.12 | $17.20 | $17.20 | 3,992,140 |
| 2024-12-05 | $17.04 | $17.60 | $17.04 | $17.25 | $17.25 | 4,482,960 |
| 2024-12-04 | $17.04 | $17.36 | $16.91 | $17.20 | $17.20 | 3,934,760 |
| 2024-12-03 | $17.01 | $17.23 | $16.91 | $17.04 | $17.04 | 3,624,130 |
| 2024-12-02 | $16.33 | $17.03 | $16.33 | $17.00 | $17.00 | 4,848,940 |
| 2024-11-29 | $16.13 | $16.50 | $16.10 | $16.42 | $16.42 | 3,713,040 |
| 2024-11-28 | $16.40 | $16.47 | $16.09 | $16.13 | $16.13 | 2,447,370 |
| 2024-11-27 | $16.11 | $16.46 | $15.75 | $16.44 | $16.44 | 3,340,660 |
| 2024-11-26 | $16.35 | $16.49 | $16.08 | $16.12 | $16.12 | 2,021,260 |
| 2024-11-25 | $16.20 | $16.43 | $16.17 | $16.39 | $16.39 | 2,551,100 |
| 2024-11-22 | $16.73 | $16.80 | $16.10 | $16.16 | $16.16 | 3,520,850 |
| 2024-11-21 | $16.68 | $16.93 | $16.66 | $16.81 | $16.81 | 3,735,040 |
| 2024-11-20 | $16.57 | $16.82 | $16.46 | $16.77 | $16.77 | 3,336,980 |
| 2024-11-19 | $16.24 | $16.61 | $16.24 | $16.60 | $16.60 | 3,209,500 |
| 2024-11-18 | $16.42 | $16.51 | $16.07 | $16.23 | $16.23 | 3,341,190 |
| 2024-11-15 | $16.62 | $16.72 | $16.40 | $16.41 | $16.41 | 3,385,430 |
| 2024-11-14 | $16.92 | $17.00 | $16.60 | $16.60 | $16.60 | 2,937,800 |
| 2024-11-13 | $17.00 | $17.08 | $16.66 | $16.92 | $16.92 | 4,554,540 |
| 2024-11-12 | $17.29 | $17.41 | $16.95 | $17.10 | $17.10 | 4,649,940 |
| 2024-11-11 | $17.06 | $17.37 | $16.95 | $17.34 | $17.34 | 5,387,480 |
| 2024-11-08 | $17.26 | $17.39 | $17.00 | $17.06 | $17.06 | 5,530,470 |
| 2024-11-07 | $17.00 | $17.18 | $16.77 | $17.03 | $17.03 | 5,220,010 |
| 2024-11-06 | $17.39 | $17.51 | $17.00 | $17.10 | $17.10 | 6,659,230 |
| 2024-11-05 | $17.37 | $17.43 | $16.95 | $17.40 | $17.40 | 7,392,980 |
| 2024-11-04 | $16.49 | $17.29 | $16.49 | $17.26 | $17.26 | 7,751,640 |
| 2024-11-01 | $16.65 | $16.82 | $16.38 | $16.50 | $16.50 | 5,184,500 |
| 2024-10-31 | $16.30 | $16.66 | $16.16 | $16.59 | $16.59 | 7,166,140 |
| 2024-10-30 | $15.84 | $16.05 | $15.71 | $15.95 | $15.95 | 2,946,050 |
| 2024-10-29 | $16.21 | $16.25 | $15.86 | $15.88 | $15.88 | 3,859,540 |
| 2024-10-28 | $16.30 | $16.39 | $16.04 | $16.20 | $16.20 | 3,714,640 |
| 2024-10-25 | $16.35 | $16.42 | $16.17 | $16.30 | $16.30 | 4,213,300 |
| 2024-10-24 | $16.19 | $16.38 | $16.12 | $16.35 | $16.35 | 2,762,280 |
| 2024-10-23 | $16.14 | $16.31 | $16.07 | $16.18 | $16.18 | 2,896,000 |
| 2024-10-22 | $15.91 | $16.15 | $15.73 | $16.14 | $16.14 | 3,309,500 |
| 2024-10-21 | $16.10 | $16.25 | $15.81 | $15.90 | $15.90 | 4,573,380 |
| 2024-10-18 | $15.28 | $16.38 | $15.24 | $15.97 | $15.97 | 5,694,140 |
| 2024-10-17 | $15.62 | $15.72 | $15.25 | $15.26 | $15.26 | 2,668,860 |
| 2024-10-16 | $15.34 | $15.64 | $15.11 | $15.47 | $15.47 | 2,540,700 |
| 2024-10-15 | $15.87 | $15.95 | $15.40 | $15.40 | $15.40 | 3,355,690 |
| 2024-10-14 | $15.90 | $15.96 | $15.50 | $15.95 | $15.95 | 3,356,060 |
| 2024-10-11 | $16.40 | $16.60 | $15.56 | $15.75 | $15.75 | 4,396,680 |
| 2024-10-10 | $16.70 | $16.99 | $16.30 | $16.40 | $16.40 | 4,144,540 |
| 2024-10-09 | $17.80 | $17.80 | $16.37 | $16.39 | $16.39 | 6,724,750 |
| 2024-10-08 | $18.87 | $18.88 | $17.30 | $17.95 | $17.95 | 8,302,890 |
| 2024-09-30 | $16.40 | $17.30 | $16.16 | $17.16 | $17.16 | 8,681,070 |
| 2024-09-27 | $15.30 | $15.82 | $15.28 | $15.82 | $15.82 | 3,335,970 |
| 2024-09-26 | $14.91 | $15.22 | $14.75 | $15.21 | $15.21 | 2,933,960 |
| 2024-09-25 | $15.30 | $15.48 | $14.83 | $14.92 | $14.92 | 3,352,330 |
| 2024-09-24 | $14.84 | $15.20 | $14.76 | $15.20 | $15.20 | 2,607,780 |
| 2024-09-23 | $14.78 | $14.89 | $14.70 | $14.74 | $14.74 | 831,380 |
| 2024-09-20 | $14.97 | $14.97 | $14.70 | $14.83 | $14.83 | 1,345,600 |
| 2024-09-19 | $14.86 | $15.10 | $14.74 | $14.96 | $14.96 | 1,699,690 |
| 2024-09-18 | $14.82 | $15.05 | $14.75 | $14.82 | $14.82 | 1,476,820 |
| 2024-09-13 | $14.87 | $14.97 | $14.70 | $14.82 | $14.82 | 1,820,800 |
| 2024-09-12 | $14.91 | $15.02 | $14.80 | $14.80 | $14.80 | 995,970 |
| 2024-09-11 | $14.75 | $14.91 | $14.75 | $14.88 | $14.88 | 1,047,260 |
| 2024-09-10 | $14.92 | $14.94 | $14.70 | $14.86 | $14.86 | 1,369,210 |
| 2024-09-09 | $15.06 | $15.14 | $14.78 | $14.88 | $14.88 | 2,355,980 |
| 2024-09-06 | $15.33 | $15.40 | $15.06 | $15.07 | $15.07 | 1,655,340 |
| 2024-09-05 | $15.28 | $15.46 | $15.24 | $15.35 | $15.35 | 1,151,900 |
| 2024-09-04 | $15.21 | $15.50 | $15.18 | $15.32 | $15.32 | 1,749,010 |
| 2024-09-03 | $15.12 | $15.41 | $15.11 | $15.31 | $15.31 | 2,313,000 |
| 2024-09-02 | $15.37 | $15.37 | $15.12 | $15.13 | $15.13 | 2,566,370 |
| 2024-08-30 | $15.00 | $15.58 | $14.74 | $15.37 | $15.37 | 6,282,280 |
| 2024-08-29 | $14.56 | $14.78 | $14.52 | $14.62 | $14.62 | 2,318,900 |
| 2024-08-28 | $14.56 | $14.89 | $14.50 | $14.67 | $14.67 | 2,371,590 |
| 2024-08-27 | $14.52 | $14.64 | $14.35 | $14.56 | $14.56 | 2,531,730 |
| 2024-08-26 | $14.26 | $14.63 | $14.18 | $14.49 | $14.49 | 3,084,660 |
| 2024-08-23 | $14.00 | $14.29 | $13.92 | $14.29 | $14.29 | 2,819,220 |
| 2024-08-22 | $13.92 | $14.12 | $13.82 | $14.00 | $14.00 | 1,691,090 |
| 2024-08-21 | $14.06 | $14.29 | $13.83 | $13.99 | $13.99 | 2,785,270 |
| 2024-08-20 | $14.16 | $14.23 | $14.03 | $14.16 | $14.16 | 1,594,340 |
| 2024-08-19 | $14.00 | $14.25 | $14.00 | $14.19 | $14.19 | 1,750,060 |
| 2024-08-16 | $14.10 | $14.15 | $13.97 | $13.99 | $13.99 | 994,490 |
| 2024-08-15 | $13.93 | $14.20 | $13.90 | $14.10 | $14.10 | 1,453,340 |
| 2024-08-14 | $14.05 | $14.10 | $13.87 | $13.92 | $13.92 | 1,189,180 |
| 2024-08-13 | $13.90 | $14.05 | $13.88 | $14.05 | $14.05 | 981,670 |
| 2024-08-12 | $13.92 | $13.98 | $13.85 | $13.94 | $13.94 | 824,000 |
| 2024-08-09 | $14.24 | $14.24 | $13.90 | $13.92 | $13.92 | 1,302,600 |
| 2024-08-08 | $14.03 | $14.14 | $13.91 | $14.09 | $14.09 | 1,185,420 |
| 2024-08-07 | $14.01 | $14.18 | $13.96 | $14.06 | $14.06 | 961,790 |
| 2024-08-06 | $14.07 | $14.10 | $13.91 | $14.06 | $14.06 | 1,497,800 |
| 2024-08-05 | $14.10 | $14.25 | $13.81 | $13.90 | $13.90 | 2,005,780 |
| 2024-08-02 | $14.20 | $14.33 | $14.11 | $14.13 | $14.13 | 1,563,700 |
| 2024-08-01 | $14.35 | $14.50 | $14.22 | $14.29 | $14.29 | 1,777,770 |
| 2024-07-31 | $14.11 | $14.42 | $14.00 | $14.40 | $14.40 | 3,238,520 |
| 2024-07-30 | $13.84 | $14.21 | $13.73 | $14.11 | $14.11 | 3,049,360 |
| 2024-07-29 | $14.02 | $14.06 | $13.73 | $13.84 | $13.84 | 2,846,850 |
| 2024-07-26 | $13.86 | $14.04 | $13.86 | $13.98 | $13.98 | 1,857,350 |
| 2024-07-25 | $13.79 | $14.04 | $13.75 | $13.86 | $13.86 | 1,817,590 |
| 2024-07-24 | $13.84 | $14.11 | $13.77 | $13.84 | $13.84 | 1,678,730 |
| 2024-07-23 | $14.10 | $14.15 | $13.80 | $13.82 | $13.82 | 1,626,380 |
| 2024-07-22 | $14.20 | $14.24 | $14.02 | $14.08 | $14.08 | 1,229,000 |
| 2024-07-19 | $14.02 | $14.35 | $13.96 | $14.16 | $14.16 | 1,528,330 |
| 2024-07-18 | $14.03 | $14.23 | $13.92 | $14.04 | $14.04 | 1,772,360 |
| 2024-07-17 | $13.92 | $14.15 | $13.83 | $14.06 | $14.06 | 1,910,860 |
| 2024-07-16 | $14.00 | $14.04 | $13.77 | $13.89 | $13.89 | 2,237,900 |
| 2024-07-15 | $14.42 | $14.42 | $14.02 | $14.05 | $14.05 | 1,958,740 |
| 2024-07-12 | $14.37 | $14.49 | $14.26 | $14.42 | $14.42 | 1,220,840 |
| 2024-07-11 | $14.32 | $14.47 | $14.16 | $14.45 | $14.45 | 1,663,010 |
| 2024-07-10 | $14.12 | $14.23 | $14.04 | $14.11 | $14.11 | 1,465,300 |
| 2024-07-09 | $13.82 | $14.18 | $13.76 | $14.14 | $14.14 | 2,521,690 |
| 2024-07-08 | $13.81 | $13.96 | $13.74 | $13.87 | $13.87 | 1,894,900 |
| 2024-07-05 | $13.92 | $14.01 | $13.79 | $13.93 | $13.93 | 2,070,860 |
| 2024-07-04 | $13.96 | $14.13 | $13.87 | $13.90 | $13.90 | 1,929,820 |
| 2024-07-03 | $13.97 | $14.09 | $13.87 | $13.98 | $13.98 | 1,531,400 |
| 2024-07-02 | $14.09 | $14.12 | $13.90 | $14.03 | $14.03 | 1,882,500 |
| 2024-07-01 | $14.08 | $14.20 | $13.78 | $14.09 | $14.09 | 2,252,230 |
| 2024-06-28 | $14.06 | $14.38 | $13.97 | $14.03 | $14.03 | 2,253,880 |
| 2024-06-27 | $14.45 | $14.50 | $14.11 | $14.20 | $14.20 | 2,314,620 |
| 2024-06-26 | $13.99 | $14.52 | $13.83 | $14.45 | $14.45 | 2,679,150 |
| 2024-06-25 | $13.81 | $14.19 | $13.77 | $14.10 | $14.10 | 2,151,680 |
| 2024-06-24 | $14.06 | $14.10 | $13.73 | $13.81 | $13.81 | 2,091,010 |
| 2024-06-21 | $14.11 | $14.35 | $14.02 | $14.07 | $14.07 | 1,472,700 |
| 2024-06-20 | $14.41 | $14.55 | $14.15 | $14.21 | $14.21 | 1,430,620 |
| 2024-06-19 | $14.85 | $14.86 | $14.46 | $14.50 | $14.50 | 1,530,940 |
| 2024-06-18 | $14.54 | $14.86 | $14.54 | $14.80 | $14.80 | 1,389,120 |
| 2024-06-17 | $15.10 | $15.10 | $14.61 | $14.71 | $14.71 | 2,797,530 |
| 2024-06-14 | $15.22 | $15.25 | $15.03 | $15.13 | $15.13 | 2,875,890 |
| 2024-06-13 | $15.15 | $15.27 | $14.91 | $15.15 | $15.15 | 2,053,400 |
| 2024-06-12 | $15.26 | $15.37 | $15.10 | $15.13 | $15.13 | 1,674,900 |
| 2024-06-11 | $15.11 | $15.25 | $14.88 | $15.21 | $15.21 | 1,675,800 |
| 2024-06-07 | $15.12 | $15.28 | $15.00 | $15.17 | $15.17 | 2,002,470 |
| 2024-06-06 | $15.39 | $15.48 | $14.85 | $15.01 | $15.01 | 2,536,300 |
| 2024-06-05 | $15.35 | $15.57 | $15.30 | $15.32 | $15.32 | 1,548,440 |
| 2024-06-04 | $15.63 | $15.63 | $15.26 | $15.47 | $15.47 | 1,641,220 |
| 2024-06-03 | $15.89 | $15.93 | $15.33 | $15.46 | $15.46 | 2,724,990 |
| 2024-05-31 | $15.93 | $16.10 | $15.86 | $15.93 | $15.93 | 1,398,720 |
| 2024-05-30 | $15.84 | $16.02 | $15.73 | $15.93 | $15.93 | 1,249,500 |
| 2024-05-29 | $15.98 | $16.08 | $15.84 | $15.92 | $15.92 | 1,348,000 |
| 2024-05-28 | $16.31 | $16.43 | $15.95 | $16.00 | $16.00 | 1,632,120 |
| 2024-05-27 | $16.28 | $16.47 | $16.01 | $16.33 | $16.33 | 1,560,610 |
| 2024-05-24 | $16.50 | $16.59 | $16.19 | $16.23 | $16.23 | 1,733,690 |
| 2024-05-23 | $16.70 | $16.76 | $16.46 | $16.56 | $16.56 | 1,917,220 |
| 2024-05-22 | $16.94 | $17.16 | $16.74 | $16.74 | $16.74 | 992,280 |
| 2024-05-21 | $16.96 | $17.12 | $16.67 | $16.96 | $16.96 | 2,072,640 |
| 2024-05-20 | $17.13 | $17.28 | $16.90 | $16.96 | $16.96 | 1,630,820 |
| 2024-05-17 | $16.85 | $17.11 | $16.70 | $17.08 | $17.08 | 1,397,840 |
| 2024-05-16 | $17.09 | $17.20 | $16.79 | $16.84 | $16.84 | 2,041,320 |
| 2024-05-15 | $17.20 | $17.29 | $17.05 | $17.10 | $17.10 | 1,387,740 |
| 2024-05-14 | $17.36 | $17.65 | $17.13 | $17.18 | $17.18 | 2,266,690 |
| 2024-05-13 | $17.24 | $17.54 | $17.10 | $17.31 | $17.31 | 1,936,680 |
| 2024-05-10 | $17.62 | $17.69 | $17.31 | $17.41 | $17.41 | 2,042,840 |
| 2024-05-09 | $17.11 | $17.64 | $17.11 | $17.60 | $17.60 | 2,101,910 |
| 2024-05-08 | $17.25 | $17.44 | $17.20 | $17.21 | $17.21 | 1,790,680 |
| 2024-05-07 | $17.48 | $17.50 | $17.10 | $17.26 | $17.26 | 2,265,020 |
| 2024-05-06 | $17.58 | $17.75 | $17.39 | $17.47 | $17.47 | 4,097,140 |
| 2024-04-30 | $17.08 | $17.55 | $17.08 | $17.38 | $17.38 | 4,447,740 |
| 2024-04-29 | $16.43 | $16.93 | $16.40 | $16.93 | $16.93 | 3,625,230 |
| 2024-04-26 | $16.19 | $16.48 | $16.15 | $16.44 | $16.44 | 2,535,640 |
| 2024-04-25 | $16.10 | $16.32 | $15.96 | $16.24 | $16.24 | 2,055,420 |
| 2024-04-24 | $16.05 | $16.10 | $15.88 | $16.10 | $16.10 | 1,285,920 |
| 2024-04-23 | $16.06 | $16.29 | $15.74 | $15.98 | $15.98 | 1,988,310 |
| 2024-04-22 | $16.05 | $16.38 | $15.95 | $16.15 | $16.15 | 2,208,980 |
| 2024-04-19 | $16.18 | $16.24 | $15.96 | $16.09 | $16.09 | 1,628,120 |
| 2024-04-18 | $16.21 | $16.39 | $16.05 | $16.18 | $16.18 | 1,547,000 |
| 2024-04-17 | $15.69 | $16.22 | $15.67 | $16.22 | $16.22 | 2,415,200 |
| 2024-04-16 | $15.84 | $16.07 | $15.56 | $15.60 | $15.60 | 2,557,780 |
| 2024-04-15 | $16.10 | $16.26 | $15.80 | $16.06 | $16.06 | 2,416,890 |
| 2024-04-12 | $16.22 | $16.35 | $15.93 | $15.99 | $15.99 | 1,983,000 |
| 2024-04-11 | $15.73 | $16.37 | $15.62 | $16.15 | $16.15 | 2,827,860 |
| 2024-04-10 | $16.01 | $16.13 | $15.71 | $15.80 | $15.80 | 1,516,800 |
| 2024-04-09 | $15.88 | $16.11 | $15.88 | $16.00 | $16.00 | 1,067,280 |
| 2024-04-08 | $16.20 | $16.30 | $15.91 | $16.00 | $16.00 | 1,427,900 |
| 2024-04-03 | $16.26 | $16.34 | $16.13 | $16.30 | $16.30 | 1,383,440 |
| 2024-04-02 | $16.38 | $16.42 | $16.20 | $16.27 | $16.27 | 1,475,210 |
| 2024-04-01 | $15.94 | $16.37 | $15.89 | $16.36 | $16.36 | 2,209,250 |
| 2024-03-29 | $15.93 | $15.98 | $15.60 | $15.87 | $15.87 | 1,638,250 |
| 2024-03-28 | $15.13 | $15.95 | $14.99 | $15.95 | $15.95 | 3,476,400 |
| 2024-03-27 | $15.78 | $15.82 | $15.24 | $15.24 | $15.24 | 1,813,740 |
| 2024-03-26 | $16.03 | $16.07 | $15.62 | $15.78 | $15.78 | 2,710,180 |
| 2024-03-25 | $16.11 | $16.67 | $15.98 | $16.03 | $16.03 | 5,435,510 |
| 2024-03-22 | $16.22 | $16.22 | $15.75 | $15.95 | $15.95 | 2,492,600 |
| 2024-03-21 | $16.38 | $16.50 | $16.06 | $16.21 | $16.21 | 2,320,920 |
| 2024-03-20 | $16.44 | $16.46 | $16.30 | $16.40 | $16.40 | 1,999,340 |
| 2024-03-19 | $16.55 | $16.67 | $16.42 | $16.44 | $16.44 | 2,513,920 |
| 2024-03-18 | $16.62 | $16.76 | $16.35 | $16.61 | $16.61 | 2,829,550 |
| 2024-03-15 | $16.16 | $16.55 | $16.16 | $16.54 | $16.54 | 3,242,920 |
| 2024-03-14 | $16.40 | $16.78 | $16.16 | $16.34 | $16.34 | 2,954,300 |
| 2024-03-13 | $16.20 | $16.44 | $16.07 | $16.38 | $16.38 | 2,251,220 |
| 2024-03-12 | $16.48 | $16.50 | $16.06 | $16.20 | $16.20 | 2,668,280 |
| 2024-03-11 | $16.17 | $16.38 | $16.02 | $16.38 | $16.38 | 2,047,940 |
| 2024-03-08 | $16.16 | $16.31 | $16.00 | $16.23 | $16.23 | 1,972,240 |
| 2024-03-07 | $16.40 | $16.72 | $16.16 | $16.19 | $16.19 | 4,255,530 |
| 2024-03-06 | $15.93 | $16.37 | $15.82 | $16.27 | $16.27 | 2,859,920 |
| 2024-03-05 | $16.10 | $16.35 | $15.84 | $15.93 | $15.93 | 2,566,280 |
| 2024-03-04 | $16.25 | $16.44 | $15.97 | $16.20 | $16.20 | 3,044,220 |
| 2024-03-01 | $16.19 | $16.35 | $16.05 | $16.35 | $16.35 | 3,531,960 |
| 2024-02-29 | $15.60 | $16.17 | $15.58 | $16.17 | $16.17 | 4,047,000 |
| 2024-02-28 | $16.17 | $16.52 | $15.77 | $15.78 | $15.78 | 7,077,370 |
| 2024-02-27 | $15.80 | $16.18 | $15.69 | $16.17 | $16.17 | 4,583,760 |
| 2024-02-26 | $16.19 | $16.48 | $15.77 | $15.96 | $15.96 | 6,760,040 |
| 2024-02-23 | $15.77 | $15.99 | $15.46 | $15.77 | $15.77 | 3,337,780 |
| 2024-02-22 | $15.69 | $15.85 | $15.45 | $15.74 | $15.74 | 2,613,400 |
| 2024-02-21 | $15.64 | $16.20 | $15.42 | $15.68 | $15.68 | 3,291,750 |
| 2024-02-20 | $15.60 | $15.77 | $15.32 | $15.69 | $15.69 | 2,580,510 |
| 2024-02-19 | $15.40 | $15.90 | $15.40 | $15.70 | $15.70 | 4,410,680 |
| 2024-02-08 | $15.85 | $16.81 | $15.73 | $15.80 | $15.80 | 6,898,570 |
| 2024-02-07 | $15.41 | $16.36 | $15.30 | $16.14 | $16.14 | 7,563,480 |
| 2024-02-06 | $15.00 | $15.55 | $14.48 | $15.55 | $15.55 | 8,463,800 |
| 2024-02-05 | $13.48 | $14.98 | $13.27 | $14.98 | $14.98 | 6,378,060 |
| 2024-02-02 | $13.80 | $13.80 | $13.25 | $13.62 | $13.62 | 3,971,350 |
| 2024-02-01 | $13.65 | $14.00 | $13.43 | $13.75 | $13.75 | 2,402,560 |
| 2024-01-31 | $13.73 | $13.94 | $13.57 | $13.61 | $13.61 | 2,405,100 |
| 2024-01-30 | $14.00 | $14.19 | $13.74 | $13.77 | $13.77 | 1,425,420 |
| 2024-01-29 | $14.33 | $14.39 | $13.91 | $13.93 | $13.93 | 1,052,140 |
| 2024-01-26 | $14.48 | $14.48 | $14.20 | $14.24 | $14.24 | 1,429,880 |
| 2024-01-25 | $14.03 | $14.45 | $13.90 | $14.41 | $14.41 | 1,880,870 |
| 2024-01-24 | $13.93 | $14.06 | $13.58 | $14.01 | $14.01 | 1,796,220 |
| 2024-01-23 | $13.63 | $13.92 | $13.46 | $13.81 | $13.81 | 2,261,020 |
| 2024-01-22 | $14.09 | $14.20 | $13.59 | $13.65 | $13.65 | 2,947,460 |
| 2024-01-19 | $14.18 | $14.32 | $13.92 | $14.09 | $14.09 | 1,087,940 |
| 2024-01-18 | $14.32 | $14.41 | $13.70 | $14.18 | $14.18 | 2,384,530 |
| 2024-01-17 | $14.70 | $14.78 | $14.36 | $14.39 | $14.39 | 1,298,440 |
| 2024-01-16 | $14.84 | $14.93 | $14.52 | $14.70 | $14.70 | 1,440,900 |
| 2024-01-15 | $14.93 | $15.01 | $14.74 | $14.81 | $14.81 | 1,561,540 |
| 2024-01-12 | $15.02 | $15.18 | $14.92 | $14.99 | $14.99 | 1,175,030 |
| 2024-01-11 | $14.71 | $15.08 | $14.68 | $15.02 | $15.02 | 1,513,350 |
| 2024-01-10 | $15.04 | $15.04 | $14.68 | $14.78 | $14.78 | 1,243,470 |
| 2024-01-09 | $14.67 | $15.19 | $14.64 | $14.97 | $14.97 | 2,281,130 |
| 2024-01-08 | $15.19 | $15.26 | $14.62 | $14.64 | $14.64 | 2,413,270 |
| 2024-01-05 | $15.70 | $15.77 | $15.20 | $15.25 | $15.25 | 1,801,600 |
| 2024-01-04 | $15.82 | $15.83 | $15.52 | $15.67 | $15.67 | 2,316,660 |
| 2024-01-03 | $16.00 | $16.08 | $15.82 | $15.89 | $15.89 | 1,677,450 |
| 2024-01-02 | $16.28 | $16.28 | $16.02 | $16.02 | $16.02 | 1,445,150 |
| 2024-01-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-12-29 | $16.00 | $16.32 | $15.88 | $16.25 | $16.25 | 2,219,950 |
| 2023-12-28 | $15.63 | $15.94 | $15.46 | $15.86 | $15.86 | 1,440,600 |
| 2023-12-27 | $15.68 | $15.76 | $15.55 | $15.63 | $15.63 | 907,380 |
| 2023-12-26 | $15.98 | $16.00 | $15.50 | $15.67 | $15.67 | 1,377,210 |
| 2023-12-25 | $15.98 | $16.13 | $15.86 | $15.95 | $15.95 | 1,328,520 |
| 2023-12-22 | $16.02 | $16.17 | $15.93 | $16.01 | $16.01 | 1,683,150 |
| 2023-12-21 | $15.90 | $16.08 | $15.54 | $16.02 | $16.02 | 1,711,000 |
| 2023-12-20 | $16.00 | $16.17 | $15.88 | $15.90 | $15.90 | 1,373,680 |
| 2023-12-19 | $15.85 | $16.05 | $15.80 | $15.98 | $15.98 | 1,398,870 |
| 2023-12-18 | $16.07 | $16.20 | $15.79 | $15.84 | $15.84 | 1,793,440 |
| 2023-12-14 | $16.15 | $16.38 | $16.08 | $16.09 | $16.09 | 1,680,410 |
| 2023-12-13 | $16.20 | $16.39 | $16.00 | $16.01 | $16.01 | 3,036,840 |
| 2023-12-12 | $16.57 | $16.57 | $16.21 | $16.22 | $16.22 | 2,186,470 |
| 2023-12-11 | $16.25 | $16.59 | $16.02 | $16.56 | $16.56 | 4,136,750 |
| 2023-12-08 | $15.97 | $16.38 | $15.94 | $16.31 | $16.31 | 6,143,820 |
| 2023-12-07 | $16.18 | $16.23 | $15.62 | $15.94 | $15.94 | 4,185,620 |
| 2023-12-06 | $16.23 | $16.38 | $16.10 | $16.16 | $16.16 | 2,480,940 |
| 2023-12-05 | $16.34 | $16.35 | $16.11 | $16.15 | $16.15 | 1,995,040 |
| 2023-12-04 | $16.35 | $16.44 | $16.23 | $16.33 | $16.33 | 2,167,500 |
| 2023-12-01 | $16.45 | $16.49 | $16.01 | $16.36 | $16.36 | 3,934,220 |
| 2023-11-30 | $16.51 | $16.72 | $16.36 | $16.47 | $16.47 | 2,365,280 |
| 2023-11-29 | $16.67 | $16.74 | $16.51 | $16.58 | $16.58 | 2,131,170 |
| 2023-11-28 | $16.40 | $16.77 | $16.22 | $16.66 | $16.66 | 3,570,490 |
| 2023-11-27 | $16.35 | $16.42 | $16.06 | $16.37 | $16.37 | 3,135,420 |
| 2023-11-24 | $16.81 | $16.89 | $16.30 | $16.39 | $16.39 | 3,782,350 |
| 2023-11-23 | $16.79 | $16.98 | $16.66 | $16.93 | $16.93 | 3,256,890 |
| 2023-11-22 | $16.71 | $16.92 | $16.50 | $16.75 | $16.75 | 3,887,060 |
| 2023-11-21 | $17.16 | $17.36 | $16.72 | $16.77 | $16.77 | 3,860,820 |
| 2023-11-20 | $16.71 | $17.14 | $16.46 | $17.11 | $17.11 | 4,818,210 |
| 2023-11-17 | $16.55 | $16.76 | $16.44 | $16.71 | $16.71 | 2,573,480 |
| 2023-11-16 | $16.68 | $16.68 | $16.40 | $16.51 | $16.51 | 2,159,720 |
| 2023-11-15 | $16.59 | $17.16 | $16.50 | $16.68 | $16.68 | 3,736,640 |
| 2023-11-14 | $16.30 | $16.45 | $16.22 | $16.44 | $16.44 | 1,447,260 |
| 2023-11-13 | $16.41 | $16.42 | $16.11 | $16.28 | $16.28 | 2,453,180 |
| 2023-11-10 | $16.47 | $16.56 | $16.32 | $16.35 | $16.35 | 1,594,850 |
| 2023-11-09 | $16.44 | $16.56 | $16.36 | $16.48 | $16.48 | 1,575,380 |
| 2023-11-08 | $16.73 | $16.79 | $16.45 | $16.50 | $16.50 | 2,522,000 |
| 2023-11-07 | $16.95 | $17.00 | $16.70 | $16.73 | $16.73 | 2,017,650 |
| 2023-11-06 | $16.63 | $16.99 | $16.57 | $16.90 | $16.90 | 3,010,040 |
| 2023-11-03 | $16.28 | $16.95 | $16.28 | $16.59 | $16.59 | 2,941,700 |
| 2023-11-02 | $16.45 | $16.70 | $16.21 | $16.21 | $16.21 | 1,603,200 |
| 2023-11-01 | $16.33 | $16.53 | $16.23 | $16.46 | $16.46 | 1,663,130 |
| 2023-10-31 | $16.73 | $16.73 | $16.02 | $16.34 | $16.34 | 2,655,580 |
| 2023-10-30 | $16.57 | $16.79 | $16.41 | $16.68 | $16.68 | 2,043,750 |
| 2023-10-27 | $16.55 | $16.76 | $16.55 | $16.65 | $16.65 | 1,676,250 |
| 2023-10-26 | $16.47 | $16.69 | $16.25 | $16.52 | $16.52 | 1,699,980 |
| 2023-10-25 | $16.37 | $16.83 | $16.37 | $16.49 | $16.49 | 2,020,300 |
| 2023-10-24 | $16.17 | $16.39 | $15.97 | $16.28 | $16.28 | 1,465,120 |
| 2023-10-23 | $16.50 | $16.69 | $16.01 | $16.05 | $16.05 | 1,486,470 |
| 2023-10-20 | $16.65 | $16.97 | $16.52 | $16.58 | $16.58 | 1,378,940 |
| 2023-10-19 | $16.73 | $16.95 | $16.63 | $16.70 | $16.70 | 1,341,050 |
| 2023-10-18 | $16.87 | $17.05 | $16.82 | $16.88 | $16.88 | 1,129,400 |
| 2023-10-17 | $17.19 | $17.19 | $16.86 | $16.91 | $16.91 | 1,494,000 |
| 2023-10-16 | $17.24 | $17.30 | $17.03 | $17.15 | $17.15 | 1,506,050 |
| 2023-10-13 | $17.56 | $17.77 | $17.17 | $17.30 | $17.30 | 1,908,920 |
| 2023-10-12 | $17.56 | $17.88 | $17.54 | $17.71 | $17.71 | 2,392,320 |
| 2023-10-11 | $17.39 | $17.76 | $17.31 | $17.54 | $17.54 | 1,825,100 |
| 2023-10-10 | $17.56 | $17.70 | $17.35 | $17.43 | $17.43 | 2,106,400 |
| 2023-10-09 | $17.71 | $17.85 | $17.51 | $17.60 | $17.60 | 1,600,940 |
| 2023-09-28 | $18.00 | $18.08 | $17.71 | $17.72 | $17.72 | 1,606,830 |
| 2023-09-27 | $17.82 | $18.19 | $17.80 | $18.05 | $18.05 | 1,362,150 |
| 2023-09-26 | $17.90 | $18.00 | $17.80 | $17.86 | $17.86 | 1,015,130 |
| 2023-09-25 | $17.91 | $18.05 | $17.74 | $17.95 | $17.95 | 1,491,840 |
| 2023-09-22 | $17.59 | $17.96 | $17.55 | $17.88 | $17.88 | 1,373,780 |
| 2023-09-21 | $17.71 | $17.74 | $17.50 | $17.58 | $17.58 | 1,305,750 |
| 2023-09-20 | $17.85 | $18.09 | $17.63 | $17.68 | $17.68 | 1,822,320 |
| 2023-09-19 | $18.06 | $18.06 | $17.64 | $17.98 | $17.98 | 2,023,780 |
| 2023-09-18 | $17.56 | $18.15 | $17.40 | $18.06 | $18.06 | 2,125,000 |
| 2023-09-15 | $17.61 | $17.87 | $17.55 | $17.69 | $17.69 | 1,624,130 |
| 2023-09-14 | $18.08 | $18.08 | $17.51 | $17.65 | $17.65 | 2,031,100 |
| 2023-09-13 | $18.28 | $18.36 | $17.90 | $17.99 | $17.99 | 1,950,800 |
| 2023-09-12 | $18.24 | $18.30 | $18.04 | $18.28 | $18.28 | 1,298,740 |
| 2023-09-11 | $17.91 | $18.37 | $17.73 | $18.22 | $18.22 | 2,322,300 |
| 2023-09-08 | $17.80 | $18.20 | $17.72 | $17.90 | $17.90 | 1,369,200 |
| 2023-09-07 | $18.26 | $18.30 | $17.80 | $17.80 | $17.80 | 1,811,300 |
| 2023-09-06 | $18.36 | $18.36 | $18.06 | $18.24 | $18.24 | 1,454,200 |
| 2023-09-05 | $18.40 | $18.40 | $18.23 | $18.29 | $18.29 | 1,600,160 |
| 2023-09-04 | $18.23 | $18.39 | $18.07 | $18.35 | $18.35 | 1,876,980 |
| 2023-09-01 | $18.17 | $18.28 | $17.94 | $18.12 | $18.12 | 1,788,120 |
| 2023-08-31 | $18.04 | $18.32 | $18.03 | $18.11 | $18.11 | 2,278,530 |
| 2023-08-30 | $17.67 | $18.16 | $17.58 | $17.93 | $17.93 | 2,740,590 |
| 2023-08-29 | $16.57 | $17.78 | $16.50 | $17.65 | $17.65 | 3,919,360 |
| 2023-08-28 | $17.50 | $17.50 | $16.55 | $16.55 | $16.55 | 2,079,060 |
| 2023-08-25 | $16.95 | $17.00 | $16.62 | $16.68 | $16.68 | 1,953,040 |
| 2023-08-24 | $17.00 | $17.25 | $16.81 | $17.03 | $17.03 | 1,311,610 |
| 2023-08-23 | $17.28 | $17.48 | $17.01 | $17.08 | $17.08 | 1,612,200 |
| 2023-08-22 | $17.23 | $17.39 | $17.03 | $17.32 | $17.32 | 1,624,500 |
| 2023-08-21 | $17.45 | $17.65 | $17.23 | $17.23 | $17.23 | 1,911,440 |
| 2023-08-18 | $17.98 | $17.98 | $17.51 | $17.55 | $17.55 | 1,528,400 |
| 2023-08-17 | $17.15 | $17.87 | $16.90 | $17.86 | $17.86 | 2,995,260 |
| 2023-08-16 | $17.13 | $17.27 | $17.07 | $17.10 | $17.10 | 1,134,740 |
| 2023-08-15 | $17.50 | $17.58 | $17.03 | $17.20 | $17.20 | 1,444,140 |
| 2023-08-14 | $17.32 | $17.54 | $17.13 | $17.49 | $17.49 | 1,541,800 |
| 2023-08-11 | $17.88 | $17.97 | $17.32 | $17.49 | $17.49 | 3,190,260 |
| 2023-08-10 | $17.75 | $18.00 | $17.70 | $17.90 | $17.90 | 1,254,040 |
| 2023-08-09 | $17.60 | $17.87 | $17.50 | $17.73 | $17.73 | 1,900,220 |
| 2023-08-08 | $18.43 | $18.55 | $17.60 | $17.61 | $17.61 | 4,425,700 |
| 2023-08-07 | $18.65 | $18.74 | $18.38 | $18.52 | $18.52 | 1,786,540 |
| 2023-08-04 | $18.78 | $18.90 | $18.53 | $18.70 | $18.70 | 2,307,850 |
| 2023-08-03 | $18.86 | $18.92 | $18.66 | $18.83 | $18.83 | 1,560,760 |
| 2023-08-02 | $18.50 | $19.07 | $18.50 | $18.87 | $18.87 | 2,543,760 |
| 2023-08-01 | $18.60 | $18.78 | $18.45 | $18.63 | $18.63 | 1,536,660 |
| 2023-07-31 | $18.56 | $18.91 | $18.52 | $18.60 | $18.60 | 1,719,980 |
| 2023-07-28 | $18.32 | $18.66 | $18.10 | $18.56 | $18.56 | 2,052,570 |
| 2023-07-27 | $18.60 | $18.67 | $18.26 | $18.30 | $18.30 | 1,814,480 |
| 2023-07-26 | $18.92 | $18.93 | $18.40 | $18.50 | $18.50 | 2,366,290 |
| 2023-07-25 | $18.55 | $18.96 | $18.55 | $18.92 | $18.92 | 2,818,610 |
| 2023-07-24 | $18.40 | $18.68 | $18.20 | $18.45 | $18.45 | 1,667,240 |
| 2023-07-21 | $18.58 | $18.86 | $18.30 | $18.46 | $18.46 | 3,154,750 |
| 2023-07-20 | $18.60 | $18.97 | $18.41 | $18.52 | $18.52 | 2,427,170 |
| 2023-07-19 | $18.87 | $18.94 | $18.56 | $18.70 | $18.70 | 2,209,950 |
| 2023-07-18 | $18.81 | $19.09 | $18.60 | $18.95 | $18.95 | 3,042,900 |
| 2023-07-17 | $18.78 | $18.79 | $18.45 | $18.66 | $18.66 | 2,057,740 |
| 2023-07-14 | $18.78 | $19.07 | $18.55 | $18.84 | $18.84 | 3,506,570 |
| 2023-07-13 | $18.35 | $18.77 | $18.32 | $18.75 | $18.75 | 3,553,710 |
| 2023-07-12 | $18.55 | $18.72 | $18.31 | $18.35 | $18.35 | 2,782,140 |
| 2023-07-11 | $18.29 | $18.63 | $18.08 | $18.55 | $18.55 | 3,604,810 |
| 2023-07-10 | $19.00 | $19.09 | $18.22 | $18.28 | $18.28 | 6,826,010 |
| 2023-07-07 | $19.40 | $19.40 | $18.92 | $18.99 | $18.99 | 4,825,830 |
| 2023-07-06 | $19.74 | $19.74 | $19.30 | $19.46 | $19.46 | 4,835,350 |
| 2023-07-05 | $19.77 | $20.09 | $19.08 | $19.60 | $19.60 | 6,098,140 |
| 2023-07-04 | $19.18 | $19.89 | $19.03 | $19.68 | $19.68 | 6,499,940 |
| 2023-07-03 | $20.50 | $20.50 | $19.45 | $19.63 | $19.63 | 10,087,340 |
| 2023-06-30 | $20.20 | $20.59 | $20.01 | $20.52 | $20.52 | 10,666,690 |
| 2023-06-29 | $19.59 | $21.00 | $19.54 | $20.62 | $20.62 | 18,565,560 |
| 2023-06-28 | $19.01 | $19.89 | $18.51 | $19.72 | $19.72 | 10,788,410 |
| 2023-06-27 | $18.94 | $19.22 | $18.85 | $19.13 | $19.13 | 4,954,830 |
| 2023-06-26 | $19.18 | $19.40 | $18.71 | $18.82 | $18.82 | 5,922,540 |
| 2023-06-21 | $19.88 | $20.13 | $19.37 | $19.40 | $19.40 | 7,473,830 |
| 2023-06-20 | $19.34 | $20.05 | $19.15 | $19.87 | $19.87 | 11,095,340 |
| 2023-06-19 | $19.04 | $19.84 | $18.99 | $19.43 | $19.43 | 11,981,400 |
| 2023-06-16 | $19.39 | $19.53 | $18.76 | $19.03 | $19.03 | 14,110,330 |
| 2023-06-15 | $17.02 | $18.71 | $16.95 | $18.71 | $18.71 | 8,038,510 |
| 2023-06-14 | $17.09 | $17.18 | $16.89 | $17.01 | $17.01 | 938,190 |
| 2023-06-13 | $17.27 | $17.49 | $17.00 | $17.09 | $17.09 | 1,259,190 |
| 2023-06-12 | $16.69 | $17.56 | $16.61 | $17.26 | $17.26 | 4,122,460 |
| 2023-06-09 | $16.68 | $16.80 | $16.45 | $16.61 | $16.61 | 1,169,360 |
| 2023-06-08 | $16.76 | $16.81 | $16.51 | $16.60 | $16.60 | 1,238,090 |
| 2023-06-07 | $16.82 | $16.90 | $16.62 | $16.76 | $16.76 | 1,293,440 |
| 2023-06-06 | $17.15 | $17.21 | $16.76 | $16.91 | $16.91 | 1,711,200 |
| 2023-06-05 | $17.93 | $17.97 | $16.72 | $17.16 | $17.16 | 3,873,840 |
| 2023-06-02 | $17.81 | $18.00 | $17.76 | $17.96 | $17.86 | 1,612,950 |
| 2023-06-01 | $17.78 | $18.05 | $17.71 | $17.73 | $17.63 | 1,751,440 |
| 2023-05-31 | $17.85 | $17.93 | $17.65 | $17.88 | $17.78 | 1,248,270 |
| 2023-05-30 | $17.87 | $17.95 | $17.66 | $17.94 | $17.84 | 1,425,580 |
| 2023-05-29 | $18.13 | $18.14 | $17.83 | $17.86 | $17.76 | 1,469,030 |
| 2023-05-26 | $18.04 | $18.04 | $17.65 | $17.98 | $17.88 | 1,660,300 |
| 2023-05-25 | $18.01 | $18.12 | $17.73 | $18.05 | $17.95 | 1,854,350 |
| 2023-05-24 | $17.95 | $18.28 | $17.84 | $18.00 | $17.90 | 2,060,460 |
| 2023-05-23 | $18.35 | $18.42 | $17.97 | $18.05 | $17.95 | 2,317,480 |
| 2023-05-22 | $18.30 | $18.36 | $17.93 | $18.35 | $18.24 | 3,455,560 |
| 2023-05-19 | $18.24 | $18.63 | $17.90 | $18.19 | $18.08 | 4,489,070 |
| 2023-05-18 | $17.25 | $18.51 | $17.15 | $18.10 | $18.00 | 6,996,550 |
| 2023-05-17 | $17.14 | $17.30 | $17.00 | $17.15 | $17.05 | 1,199,000 |
| 2023-05-16 | $17.20 | $17.24 | $17.00 | $17.14 | $17.04 | 1,171,200 |
| 2023-05-15 | $16.79 | $17.11 | $16.77 | $17.11 | $17.01 | 1,310,290 |
| 2023-05-12 | $16.82 | $17.09 | $16.82 | $16.88 | $16.88 | 979,000 |
| 2023-05-11 | $17.13 | $17.19 | $16.82 | $16.89 | $16.89 | 1,451,580 |
| 2023-05-10 | $17.11 | $17.28 | $16.93 | $17.16 | $17.16 | 1,494,710 |
| 2023-05-09 | $17.12 | $17.28 | $16.81 | $17.08 | $17.08 | 2,424,220 |
| 2023-05-08 | $17.25 | $17.45 | $17.01 | $17.12 | $17.12 | 1,566,390 |
| 2023-05-05 | $17.28 | $17.42 | $17.04 | $17.34 | $17.34 | 1,980,720 |
| 2023-05-04 | $17.00 | $17.38 | $16.96 | $17.30 | $17.30 | 2,544,040 |
| 2023-05-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-05-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2023-04-28 | $16.73 | $17.09 | $16.55 | $17.00 | $17.00 | 2,040,760 |
| 2023-04-27 | $16.28 | $16.90 | $16.13 | $16.77 | $16.77 | 2,390,090 |
| 2023-04-26 | $15.76 | $16.38 | $15.76 | $16.28 | $16.28 | 2,100,810 |
| 2023-04-25 | $16.35 | $16.35 | $15.53 | $15.92 | $15.92 | 2,794,340 |
| 2023-04-24 | $15.99 | $16.35 | $15.90 | $16.26 | $16.26 | 2,075,320 |
| 2023-04-21 | $16.40 | $16.46 | $15.98 | $15.99 | $15.99 | 2,001,750 |
| 2023-04-20 | $16.53 | $16.64 | $16.20 | $16.35 | $16.35 | 1,821,620 |
| 2023-04-19 | $16.76 | $16.78 | $16.44 | $16.52 | $16.52 | 1,798,680 |
| 2023-04-18 | $17.17 | $17.17 | $16.72 | $16.77 | $16.77 | 1,641,580 |
| 2023-04-17 | $16.93 | $17.09 | $16.86 | $17.03 | $17.03 | 1,994,690 |
| 2023-04-14 | $16.73 | $16.93 | $16.67 | $16.79 | $16.79 | 1,775,790 |
| 2023-04-13 | $16.70 | $16.91 | $16.61 | $16.68 | $16.68 | 1,524,330 |
| 2023-04-12 | $16.84 | $16.95 | $16.60 | $16.76 | $16.76 | 2,177,250 |
| 2023-04-11 | $16.90 | $17.03 | $16.77 | $16.84 | $16.84 | 1,919,840 |
| 2023-04-10 | $17.11 | $17.27 | $16.86 | $16.95 | $16.95 | 2,795,150 |
| 2023-04-07 | $17.25 | $17.30 | $17.04 | $17.13 | $17.13 | 2,183,670 |
| 2023-04-06 | $16.89 | $17.38 | $16.66 | $17.13 | $17.13 | 3,399,750 |
| 2023-04-05 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2023-04-04 | $18.30 | $18.32 | $16.70 | $16.97 | $16.97 | 8,318,690 |
| 2023-04-03 | $18.00 | $18.41 | $17.86 | $18.34 | $18.34 | 3,370,950 |
| 2023-03-31 | $18.28 | $18.59 | $18.07 | $18.09 | $18.09 | 3,182,780 |
| 2023-03-30 | $18.55 | $18.60 | $18.20 | $18.35 | $18.35 | 2,781,680 |
| 2023-03-29 | $18.79 | $18.97 | $18.40 | $18.51 | $18.51 | 3,591,290 |
| 2023-03-28 | $19.40 | $19.70 | $18.68 | $18.74 | $18.74 | 6,449,460 |
| 2023-03-27 | $18.24 | $19.40 | $18.24 | $19.38 | $19.38 | 9,645,340 |
| 2023-03-24 | $17.75 | $18.42 | $17.57 | $18.23 | $18.23 | 5,178,300 |
| 2023-03-23 | $17.54 | $17.75 | $17.40 | $17.73 | $17.73 | 1,661,520 |
| 2023-03-22 | $17.95 | $17.95 | $17.50 | $17.63 | $17.63 | 2,144,380 |
| 2023-03-21 | $17.44 | $17.93 | $17.40 | $17.76 | $17.76 | 2,270,530 |
| 2023-03-20 | $17.50 | $17.58 | $17.20 | $17.47 | $17.47 | 2,030,620 |
| 2023-03-17 | $17.81 | $17.81 | $17.33 | $17.38 | $17.38 | 3,143,460 |
| 2023-03-16 | $18.16 | $18.30 | $17.39 | $17.63 | $17.63 | 4,406,780 |
| 2023-03-15 | $18.15 | $18.46 | $17.99 | $18.20 | $18.20 | 2,640,430 |
| 2023-03-14 | $18.34 | $18.36 | $17.81 | $17.95 | $17.95 | 2,217,800 |
| 2023-03-13 | $18.16 | $18.39 | $17.82 | $18.10 | $18.10 | 3,697,990 |
| 2023-03-10 | $18.39 | $18.53 | $18.13 | $18.20 | $18.20 | 1,763,250 |
| 2023-03-09 | $18.67 | $18.68 | $18.35 | $18.46 | $18.46 | 2,207,700 |
| 2023-03-08 | $18.61 | $18.84 | $18.53 | $18.68 | $18.68 | 1,813,140 |
| 2023-03-07 | $19.01 | $19.18 | $18.61 | $18.61 | $18.61 | 2,392,440 |
| 2023-03-06 | $19.29 | $19.32 | $18.91 | $19.05 | $19.05 | 3,416,490 |
| 2023-03-03 | $19.50 | $19.58 | $19.16 | $19.24 | $19.24 | 3,112,440 |
| 2023-03-02 | $19.61 | $19.80 | $19.44 | $19.50 | $19.50 | 3,967,840 |
| 2023-03-01 | $19.43 | $19.80 | $19.34 | $19.60 | $19.60 | 4,015,360 |
| 2023-02-28 | $19.50 | $19.65 | $19.11 | $19.38 | $19.38 | 3,805,550 |
| 2023-02-27 | $19.92 | $19.92 | $19.30 | $19.40 | $19.40 | 6,393,740 |
| 2023-02-24 | $20.55 | $20.65 | $19.81 | $20.00 | $20.00 | 7,460,240 |
| 2023-02-23 | $20.98 | $21.28 | $20.32 | $20.55 | $20.55 | 6,389,890 |
| 2023-02-22 | $21.05 | $21.98 | $20.70 | $21.10 | $21.10 | 7,410,090 |
| 2023-02-21 | $20.70 | $22.09 | $20.23 | $21.23 | $21.23 | 10,457,300 |
| 2023-02-20 | $19.66 | $21.16 | $19.38 | $20.85 | $20.85 | 8,646,410 |
| 2023-02-17 | $18.91 | $19.86 | $18.86 | $19.66 | $19.66 | 7,717,800 |
| 2023-02-16 | $20.22 | $20.25 | $18.82 | $19.03 | $19.03 | 9,659,030 |
| 2023-02-15 | $19.55 | $20.45 | $19.51 | $20.19 | $20.19 | 8,380,630 |
| 2023-02-14 | $19.00 | $20.00 | $18.93 | $19.81 | $19.81 | 11,287,260 |
| 2023-02-13 | $18.08 | $19.12 | $17.90 | $18.99 | $18.99 | 10,167,120 |
| 2023-02-10 | $18.20 | $18.51 | $17.86 | $18.18 | $18.18 | 5,947,300 |
| 2023-02-09 | $17.61 | $18.40 | $17.47 | $18.33 | $18.33 | 7,699,070 |
| 2023-02-08 | $17.81 | $17.82 | $17.18 | $17.60 | $17.60 | 8,628,030 |
| 2023-02-07 | $16.77 | $18.18 | $16.50 | $17.90 | $17.90 | 11,945,770 |
| 2023-02-06 | $16.19 | $16.77 | $16.01 | $16.75 | $16.75 | 6,749,940 |
| 2023-02-03 | $16.29 | $16.36 | $16.05 | $16.19 | $16.19 | 1,910,200 |
| 2023-02-02 | $16.48 | $16.48 | $16.16 | $16.28 | $16.28 | 2,286,740 |
| 2023-02-01 | $16.26 | $16.43 | $16.23 | $16.33 | $16.33 | 2,744,730 |
| 2023-01-31 | $16.34 | $16.34 | $16.02 | $16.23 | $16.23 | 2,422,070 |
| 2023-01-30 | $16.49 | $16.49 | $16.09 | $16.13 | $16.13 | 3,325,250 |
| 2023-01-20 | $16.04 | $16.29 | $15.97 | $16.12 | $16.12 | 2,348,920 |
| 2023-01-19 | $15.91 | $15.96 | $15.78 | $15.94 | $15.94 | 1,398,960 |
| 2023-01-18 | $15.76 | $15.96 | $15.70 | $15.92 | $15.92 | 1,808,470 |
| 2023-01-17 | $15.72 | $15.83 | $15.66 | $15.78 | $15.78 | 1,737,920 |
| 2023-01-16 | $15.44 | $16.04 | $15.42 | $15.75 | $15.75 | 3,905,040 |
| 2023-01-13 | $15.11 | $15.44 | $15.02 | $15.43 | $15.43 | 2,994,960 |
| 2023-01-12 | $14.85 | $15.07 | $14.85 | $15.01 | $15.01 | 862,920 |
| 2023-01-11 | $15.11 | $15.23 | $14.83 | $14.90 | $14.90 | 1,683,590 |
| 2023-01-10 | $15.24 | $15.29 | $15.12 | $15.19 | $15.19 | 832,600 |
| 2023-01-09 | $15.36 | $15.37 | $15.17 | $15.17 | $15.17 | 1,147,950 |
| 2023-01-06 | $15.17 | $15.32 | $15.05 | $15.25 | $15.25 | 1,518,760 |
| 2023-01-05 | $15.05 | $15.22 | $14.91 | $15.13 | $15.13 | 1,422,670 |
| 2023-01-04 | $15.23 | $15.23 | $14.91 | $14.97 | $14.97 | 1,238,060 |
| 2023-01-03 | $14.92 | $15.10 | $14.90 | $15.06 | $15.06 | 1,352,210 |
| 2023-01-02 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2022-12-30 | $14.78 | $14.98 | $14.78 | $14.92 | $14.92 | 869,030 |
| 2022-12-29 | $14.82 | $14.87 | $14.67 | $14.78 | $14.78 | 777,590 |
| 2022-12-28 | $14.91 | $15.03 | $14.81 | $14.83 | $14.83 | 1,321,680 |
| 2022-12-27 | $14.98 | $15.14 | $14.83 | $15.06 | $15.06 | 1,213,570 |
| 2022-12-26 | $14.76 | $15.07 | $14.60 | $14.99 | $14.99 | 1,735,750 |
| 2022-12-23 | $14.30 | $14.70 | $14.30 | $14.57 | $14.57 | 1,003,350 |
| 2022-12-22 | $14.54 | $14.85 | $14.38 | $14.43 | $14.43 | 1,358,600 |
| 2022-12-21 | $14.81 | $14.85 | $14.55 | $14.66 | $14.66 | 981,270 |
| 2022-12-20 | $14.99 | $15.03 | $14.61 | $14.73 | $14.73 | 1,264,610 |
| 2022-12-19 | $15.07 | $15.23 | $14.81 | $14.89 | $14.89 | 1,622,860 |
| 2022-12-16 | $15.20 | $15.29 | $14.99 | $15.11 | $15.11 | 1,456,790 |
| 2022-12-15 | $15.28 | $15.38 | $15.11 | $15.18 | $15.18 | 1,344,960 |
| 2022-12-14 | $15.08 | $15.37 | $15.05 | $15.28 | $15.28 | 1,688,020 |
| 2022-12-13 | $15.22 | $15.25 | $15.00 | $15.06 | $15.06 | 2,135,030 |
| 2022-12-12 | $15.70 | $15.70 | $15.22 | $15.26 | $15.26 | 2,574,400 |
| 2022-12-09 | $15.21 | $15.72 | $15.21 | $15.64 | $15.64 | 3,526,200 |
| 2022-12-08 | $15.42 | $15.43 | $15.22 | $15.29 | $15.29 | 2,451,330 |
| 2022-12-07 | $15.73 | $15.73 | $15.38 | $15.42 | $15.42 | 3,084,100 |
| 2022-12-06 | $15.85 | $16.16 | $15.63 | $15.78 | $15.78 | 3,499,880 |
| 2022-12-05 | $15.95 | $16.04 | $15.60 | $15.81 | $15.81 | 4,795,150 |
| 2022-12-01 | $16.25 | $16.35 | $16.02 | $16.02 | $16.02 | 3,096,150 |
| 2022-11-30 | $16.21 | $16.47 | $16.05 | $16.09 | $16.09 | 3,515,380 |
| 2022-11-29 | $16.08 | $16.38 | $15.91 | $16.31 | $16.31 | 5,998,410 |
| 2022-11-28 | $15.65 | $16.38 | $15.21 | $16.31 | $16.31 | 5,274,240 |
| 2022-11-25 | $15.76 | $15.76 | $15.25 | $15.55 | $15.55 | 1,629,280 |
| 2022-11-24 | $15.70 | $15.84 | $15.51 | $15.68 | $15.68 | 2,164,510 |
| 2022-11-23 | $15.71 | $15.80 | $15.38 | $15.54 | $15.54 | 1,481,690 |
| 2022-11-22 | $16.03 | $16.03 | $15.55 | $15.72 | $15.72 | 2,150,400 |
| 2022-11-21 | $15.91 | $16.06 | $15.71 | $16.00 | $16.00 | 1,909,110 |
| 2022-11-18 | $16.15 | $16.19 | $15.86 | $15.96 | $15.96 | 2,053,990 |
| 2022-11-17 | $16.21 | $16.30 | $15.88 | $16.13 | $16.13 | 1,884,690 |
| 2022-11-16 | $16.61 | $16.86 | $16.05 | $16.15 | $16.15 | 3,780,070 |
| 2022-11-15 | $15.96 | $16.26 | $15.68 | $16.24 | $16.24 | 3,005,410 |
| 2022-11-14 | $16.00 | $16.54 | $15.80 | $15.84 | $15.84 | 4,230,590 |
| 2022-11-11 | $15.80 | $15.95 | $15.60 | $15.76 | $15.76 | 2,928,760 |
| 2022-11-10 | $15.65 | $15.78 | $15.33 | $15.43 | $15.43 | 2,075,140 |
| 2022-11-09 | $15.56 | $15.96 | $15.45 | $15.80 | $15.80 | 1,952,220 |
| 2022-11-08 | $15.77 | $15.80 | $15.46 | $15.51 | $15.51 | 1,801,630 |
| 2022-11-07 | $15.51 | $16.03 | $15.35 | $15.76 | $15.76 | 4,162,270 |
| 2022-11-04 | $15.44 | $15.70 | $15.25 | $15.58 | $15.58 | 2,967,450 |
| 2022-11-03 | $15.43 | $15.43 | $15.10 | $15.33 | $15.33 | 2,417,980 |
| 2022-11-02 | $15.26 | $15.60 | $15.11 | $15.38 | $15.38 | 3,634,810 |
| 2022-11-01 | $14.24 | $15.32 | $14.11 | $15.31 | $15.31 | 4,901,700 |
| 2022-10-31 | $13.89 | $14.43 | $13.62 | $14.22 | $14.22 | 2,663,680 |
| 2022-10-28 | $14.78 | $14.85 | $13.88 | $13.94 | $13.94 | 3,066,990 |
| 2022-10-27 | $14.92 | $15.11 | $14.78 | $14.82 | $14.82 | 2,205,720 |
| 2022-10-26 | $14.35 | $15.00 | $14.35 | $14.93 | $14.93 | 3,107,800 |
| 2022-10-25 | $14.41 | $14.60 | $14.10 | $14.33 | $14.33 | 2,293,710 |
| 2022-10-24 | $14.75 | $15.25 | $14.30 | $14.49 | $14.49 | 2,437,000 |
| 2022-10-21 | $14.59 | $14.95 | $14.59 | $14.85 | $14.85 | 1,499,580 |
| 2022-10-20 | $15.11 | $15.13 | $14.61 | $14.83 | $14.83 | 2,000,010 |
| 2022-10-19 | $15.20 | $15.21 | $14.82 | $14.85 | $14.85 | 1,687,690 |
| 2022-10-18 | $15.38 | $15.40 | $15.05 | $15.26 | $15.26 | 1,796,310 |
| 2022-10-17 | $15.04 | $15.30 | $14.90 | $15.26 | $15.26 | 2,031,440 |
| 2022-10-14 | $14.49 | $15.20 | $14.49 | $15.04 | $15.04 | 3,186,560 |
| 2022-10-13 | $14.43 | $14.74 | $14.28 | $14.49 | $14.49 | 2,094,590 |
| 2022-10-12 | $13.77 | $14.40 | $13.53 | $14.38 | $14.38 | 2,996,540 |
| 2022-10-11 | $13.77 | $13.95 | $13.65 | $13.86 | $13.86 | 1,908,410 |
| 2022-10-10 | $14.16 | $14.30 | $13.71 | $13.81 | $13.81 | 2,175,180 |
| 2022-09-30 | $14.40 | $14.65 | $14.17 | $14.29 | $14.29 | 1,957,560 |
| 2022-09-29 | $15.00 | $15.00 | $14.38 | $14.49 | $14.49 | 2,281,310 |
| 2022-09-28 | $15.25 | $15.25 | $14.66 | $14.71 | $14.71 | 2,399,370 |
| 2022-09-27 | $14.98 | $15.35 | $14.92 | $15.23 | $15.23 | 3,185,880 |
| 2022-09-26 | $14.65 | $14.99 | $14.42 | $14.68 | $14.68 | 2,120,130 |
| 2022-09-23 | $15.16 | $15.32 | $14.61 | $14.88 | $14.88 | 3,018,090 |
| 2022-09-22 | $15.43 | $15.66 | $15.18 | $15.20 | $15.20 | 1,628,370 |
| 2022-09-21 | $15.60 | $15.63 | $15.17 | $15.43 | $15.43 | 1,652,800 |
| 2022-09-20 | $15.71 | $15.96 | $15.42 | $15.63 | $15.63 | 1,377,060 |
| 2022-09-19 | $16.00 | $16.00 | $15.31 | $15.36 | $15.36 | 2,433,520 |
| 2022-09-16 | $16.72 | $16.87 | $16.03 | $16.03 | $16.03 | 1,602,130 |
| 2022-09-15 | $17.15 | $17.30 | $16.60 | $16.69 | $16.69 | 1,742,120 |
| 2022-09-14 | $17.00 | $17.20 | $16.80 | $17.17 | $17.17 | 1,237,940 |
| 2022-09-13 | $16.81 | $17.35 | $16.81 | $17.23 | $17.23 | 2,233,380 |
| 2022-09-12 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-09-09 | $16.60 | $16.81 | $16.40 | $16.81 | $16.81 | 1,259,730 |
| 2022-09-08 | $16.80 | $16.83 | $16.59 | $16.62 | $16.62 | 1,325,160 |
| 2022-09-07 | $17.00 | $17.07 | $16.71 | $16.85 | $16.85 | 1,118,290 |
| 2022-09-06 | $16.94 | $17.09 | $16.90 | $17.03 | $17.03 | 779,820 |
| 2022-09-05 | $17.12 | $17.20 | $16.93 | $16.94 | $16.94 | 906,520 |
| 2022-09-02 | $17.10 | $17.30 | $16.99 | $17.12 | $17.12 | 1,122,130 |
| 2022-09-01 | $17.16 | $17.42 | $17.15 | $17.16 | $17.16 | 1,092,980 |
| 2022-08-31 | $17.27 | $17.53 | $17.08 | $17.30 | $17.30 | 1,116,400 |
| 2022-08-30 | $17.64 | $17.69 | $17.27 | $17.37 | $17.37 | 1,184,680 |
| 2022-08-29 | $17.10 | $17.63 | $16.90 | $17.58 | $17.58 | 1,992,770 |
| 2022-08-26 | $17.46 | $17.55 | $17.20 | $17.23 | $17.23 | 1,450,710 |
| 2022-08-25 | $17.59 | $17.70 | $17.25 | $17.35 | $17.35 | 1,521,050 |
| 2022-08-24 | $18.17 | $18.22 | $17.52 | $17.53 | $17.53 | 2,342,760 |
| 2022-08-23 | $18.22 | $18.36 | $18.08 | $18.17 | $18.17 | 1,201,480 |
| 2022-08-22 | $18.07 | $18.46 | $18.00 | $18.33 | $18.33 | 1,357,990 |
| 2022-08-19 | $19.10 | $19.12 | $18.24 | $18.27 | $18.27 | 3,469,700 |
| 2022-08-18 | $19.10 | $19.12 | $18.61 | $19.00 | $19.00 | 1,685,520 |
| 2022-08-17 | $19.32 | $19.33 | $18.87 | $19.09 | $19.09 | 2,621,720 |
| 2022-08-16 | $19.25 | $19.75 | $19.10 | $19.35 | $19.35 | 3,187,330 |
| 2022-08-15 | $19.24 | $19.34 | $18.81 | $19.22 | $19.22 | 3,301,520 |
| 2022-08-12 | $19.61 | $19.97 | $19.36 | $19.37 | $19.37 | 3,843,940 |
| 2022-08-11 | $19.50 | $19.74 | $19.44 | $19.64 | $19.64 | 3,050,160 |
| 2022-08-10 | $18.99 | $19.65 | $18.98 | $19.57 | $19.57 | 3,943,750 |
| 2022-08-09 | $19.36 | $19.52 | $19.05 | $19.11 | $19.11 | 2,504,970 |
| 2022-08-08 | $19.25 | $19.64 | $19.00 | $19.43 | $19.43 | 2,890,440 |
| 2022-08-05 | $19.88 | $19.88 | $19.20 | $19.25 | $19.25 | 4,032,780 |
| 2022-08-04 | $20.00 | $20.01 | $19.25 | $19.82 | $19.82 | 5,363,520 |
| 2022-08-03 | $19.97 | $21.08 | $19.80 | $20.27 | $20.27 | 8,541,540 |
| 2022-08-02 | $19.80 | $20.90 | $19.20 | $20.14 | $20.14 | 7,377,010 |
| 2022-08-01 | $19.42 | $20.29 | $19.04 | $20.21 | $20.21 | 7,001,270 |
| 2022-07-29 | $19.10 | $19.26 | $18.72 | $19.14 | $19.14 | 3,426,930 |
| 2022-07-28 | $18.36 | $19.15 | $18.36 | $18.99 | $18.99 | 3,669,860 |
| 2022-07-27 | $17.78 | $18.47 | $17.78 | $18.33 | $18.33 | 1,529,060 |
| 2022-07-26 | $17.75 | $18.06 | $17.56 | $18.00 | $18.00 | 1,594,370 |
| 2022-07-25 | $18.41 | $18.44 | $17.81 | $17.92 | $17.92 | 1,965,980 |
| 2022-07-22 | $18.63 | $18.79 | $18.09 | $18.28 | $18.28 | 2,195,850 |
| 2022-07-21 | $18.69 | $19.04 | $18.60 | $18.63 | $18.63 | 1,892,430 |
| 2022-07-20 | $18.52 | $18.73 | $18.42 | $18.72 | $18.72 | 1,512,900 |
| 2022-07-19 | $18.50 | $18.82 | $18.22 | $18.54 | $18.54 | 2,105,200 |
| 2022-07-18 | $17.94 | $18.52 | $17.94 | $18.39 | $18.39 | 2,668,100 |
| 2022-07-15 | $18.07 | $18.47 | $17.62 | $17.94 | $17.94 | 2,892,770 |
| 2022-07-14 | $18.11 | $18.34 | $17.93 | $18.16 | $18.16 | 2,140,890 |
| 2022-07-13 | $18.08 | $18.44 | $18.06 | $18.11 | $18.11 | 2,379,700 |
| 2022-07-12 | $18.75 | $18.80 | $18.07 | $18.07 | $18.07 | 3,994,950 |
| 2022-07-11 | $19.45 | $19.45 | $18.75 | $18.87 | $18.87 | 4,035,580 |
| 2022-07-08 | $19.48 | $19.95 | $19.47 | $19.60 | $19.60 | 3,998,730 |
| 2022-07-07 | $20.09 | $20.09 | $19.30 | $19.69 | $19.69 | 6,181,870 |
| 2022-07-06 | $20.73 | $20.74 | $19.92 | $20.16 | $20.16 | 9,179,240 |
| 2022-07-05 | $22.99 | $24.17 | $20.51 | $21.24 | $21.24 | 18,130,660 |
| 2022-07-04 | $20.60 | $22.65 | $20.19 | $22.65 | $22.65 | 9,180,530 |
| 2022-07-01 | $20.61 | $20.98 | $20.42 | $20.59 | $20.59 | 2,831,700 |
| 2022-06-30 | $20.46 | $20.81 | $20.21 | $20.50 | $20.50 | 1,850,740 |
| 2022-06-29 | $20.85 | $21.25 | $20.31 | $20.33 | $20.33 | 3,068,440 |
| 2022-06-28 | $20.64 | $21.00 | $20.21 | $20.90 | $20.90 | 3,220,230 |
| 2022-06-27 | $20.30 | $21.12 | $20.12 | $20.63 | $20.63 | 4,005,330 |
| 2022-06-24 | $19.87 | $20.45 | $19.70 | $20.10 | $20.10 | 3,049,170 |
| 2022-06-23 | $18.75 | $19.92 | $18.73 | $19.87 | $19.87 | 3,207,840 |
| 2022-06-22 | $19.51 | $19.69 | $18.77 | $18.80 | $18.80 | 2,135,260 |
| 2022-06-21 | $19.83 | $19.96 | $19.17 | $19.42 | $19.42 | 2,600,890 |
| 2022-06-20 | $19.66 | $20.09 | $19.50 | $19.83 | $19.83 | 2,513,400 |
| 2022-06-17 | $19.29 | $19.74 | $19.00 | $19.73 | $19.73 | 2,996,690 |
| 2022-06-16 | $19.13 | $19.61 | $18.82 | $19.43 | $19.43 | 3,115,710 |
| 2022-06-15 | $18.86 | $19.45 | $18.73 | $19.02 | $19.02 | 3,453,410 |
| 2022-06-14 | $18.85 | $18.88 | $18.05 | $18.87 | $18.87 | 2,553,060 |
| 2022-06-13 | $18.65 | $19.39 | $18.65 | $18.97 | $18.97 | 3,219,420 |
| 2022-06-10 | $18.24 | $18.82 | $18.24 | $18.77 | $18.77 | 2,699,810 |
| 2022-06-09 | $18.70 | $18.91 | $18.25 | $18.34 | $18.34 | 1,898,040 |
| 2022-06-08 | $19.27 | $19.28 | $18.42 | $18.73 | $18.73 | 2,027,500 |
| 2022-06-07 | $19.41 | $19.52 | $18.87 | $19.12 | $19.00 | 3,184,080 |
| 2022-06-06 | $19.14 | $19.63 | $18.96 | $19.36 | $19.24 | 3,146,310 |
| 2022-06-02 | $18.66 | $19.40 | $18.65 | $19.25 | $19.13 | 3,239,650 |
| 2022-06-01 | $18.36 | $18.96 | $18.23 | $18.79 | $18.67 | 4,174,410 |
| 2022-05-31 | $18.31 | $18.56 | $17.66 | $18.39 | $18.27 | 7,028,690 |
| 2022-05-30 | $17.25 | $18.19 | $17.21 | $18.15 | $18.03 | 3,441,760 |
| 2022-05-27 | $17.42 | $17.80 | $17.30 | $17.50 | $17.39 | 2,039,710 |
| 2022-05-26 | $16.91 | $17.75 | $16.58 | $17.42 | $17.31 | 3,491,430 |
| 2022-05-25 | $16.96 | $17.18 | $16.71 | $16.93 | $16.82 | 2,385,350 |
| 2022-05-24 | $18.55 | $18.58 | $16.89 | $16.95 | $16.84 | 3,898,300 |
| 2022-05-23 | $18.03 | $18.20 | $17.82 | $18.14 | $18.02 | 1,846,610 |
| 2022-05-20 | $17.70 | $18.34 | $17.45 | $17.96 | $17.85 | 2,766,700 |
| 2022-05-19 | $17.56 | $17.79 | $17.31 | $17.68 | $17.57 | 1,908,480 |
| 2022-05-18 | $18.03 | $18.22 | $17.80 | $17.83 | $17.72 | 1,648,040 |
| 2022-05-17 | $17.82 | $18.13 | $17.62 | $18.01 | $17.90 | 2,006,410 |
| 2022-05-16 | $18.30 | $18.90 | $17.95 | $17.97 | $17.86 | 2,880,600 |
| 2022-05-13 | $18.12 | $18.78 | $17.92 | $18.32 | $18.20 | 2,558,460 |
| 2022-05-12 | $18.56 | $18.75 | $18.12 | $18.21 | $18.09 | 2,217,490 |
| 2022-05-11 | $18.28 | $19.06 | $18.11 | $18.58 | $18.46 | 2,349,940 |
| 2022-05-10 | $17.55 | $18.37 | $17.42 | $18.30 | $18.18 | 2,137,980 |
| 2022-05-09 | $17.80 | $18.46 | $17.69 | $17.81 | $17.70 | 1,417,570 |
| 2022-05-06 | $18.45 | $18.48 | $17.89 | $17.95 | $17.84 | 1,253,490 |
| 2022-05-05 | $19.28 | $19.28 | $18.62 | $18.65 | $18.53 | 1,415,990 |
| 2022-05-04 | $19.08 | $19.08 | $19.08 | $19.08 | $18.96 | 0 |
| 2022-05-03 | $19.08 | $19.08 | $19.08 | $19.08 | $18.96 | 0 |
| 2022-04-29 | $18.11 | $19.09 | $17.66 | $19.08 | $18.96 | 2,673,860 |
| 2022-04-28 | $18.50 | $18.50 | $17.50 | $17.87 | $17.76 | 2,188,740 |
| 2022-04-27 | $17.80 | $18.53 | $16.91 | $18.53 | $18.41 | 3,365,250 |
| 2022-04-26 | $19.20 | $19.30 | $17.45 | $17.45 | $17.34 | 3,345,360 |
| 2022-04-25 | $21.70 | $21.70 | $19.39 | $19.39 | $19.27 | 2,584,890 |
| 2022-04-22 | $22.10 | $22.23 | $21.36 | $21.54 | $21.40 | 1,070,880 |
| 2022-04-21 | $23.01 | $23.03 | $22.11 | $22.15 | $22.01 | 893,870 |
| 2022-04-20 | $23.51 | $23.51 | $22.76 | $22.80 | $22.65 | 901,290 |
| 2022-04-19 | $23.84 | $24.29 | $23.33 | $23.46 | $23.31 | 930,990 |
| 2022-04-18 | $22.64 | $23.99 | $22.38 | $23.72 | $23.57 | 1,070,670 |
| 2022-04-15 | $24.01 | $24.05 | $22.90 | $22.95 | $22.80 | 1,881,980 |
| 2022-04-14 | $23.46 | $24.34 | $23.18 | $24.30 | $24.15 | 1,750,850 |
| 2022-04-13 | $23.49 | $24.13 | $23.16 | $23.72 | $23.57 | 3,569,980 |
| 2022-04-12 | $21.87 | $23.18 | $21.40 | $23.14 | $22.99 | 2,071,010 |
| 2022-04-11 | $23.27 | $23.29 | $21.93 | $22.02 | $21.88 | 1,146,390 |
| 2022-04-08 | $23.00 | $23.29 | $22.50 | $23.20 | $23.05 | 857,130 |
| 2022-04-07 | $23.58 | $23.90 | $22.83 | $22.83 | $22.68 | 843,900 |
| 2022-04-06 | $23.74 | $23.97 | $23.46 | $23.77 | $23.62 | 754,820 |
| 2022-04-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.67 | 0 |
| 2022-04-04 | $23.82 | $23.82 | $23.82 | $23.82 | $23.67 | 0 |
| 2022-04-01 | $23.93 | $24.08 | $23.45 | $23.82 | $23.67 | 688,870 |
| 2022-03-31 | $24.43 | $24.50 | $23.84 | $23.85 | $23.70 | 675,260 |
| 2022-03-30 | $23.21 | $24.41 | $23.09 | $24.40 | $24.24 | 894,550 |
| 2022-03-29 | $24.05 | $24.33 | $23.55 | $23.62 | $23.47 | 591,080 |
| 2022-03-28 | $23.61 | $24.20 | $22.98 | $24.12 | $23.97 | 1,644,560 |
| 2022-03-25 | $24.06 | $24.38 | $23.46 | $23.47 | $23.32 | 1,136,560 |
| 2022-03-24 | $24.65 | $24.70 | $23.98 | $24.09 | $23.94 | 594,200 |
| 2022-03-23 | $24.38 | $24.76 | $24.20 | $24.51 | $24.35 | 517,210 |
| 2022-03-22 | $24.60 | $24.85 | $24.27 | $24.39 | $24.23 | 663,340 |
| 2022-03-21 | $25.26 | $25.40 | $24.44 | $24.68 | $24.52 | 1,127,220 |
| 2022-03-18 | $24.87 | $25.40 | $24.77 | $25.21 | $25.05 | 1,425,570 |
| 2022-03-17 | $24.40 | $25.18 | $24.00 | $24.87 | $24.71 | 1,515,060 |
| 2022-03-16 | $24.25 | $24.66 | $22.76 | $24.26 | $24.11 | 2,444,170 |
| 2022-03-15 | $26.32 | $26.32 | $23.45 | $23.90 | $23.75 | 1,915,550 |
| 2022-03-14 | $26.61 | $26.90 | $26.04 | $26.05 | $25.88 | 679,080 |
| 2022-03-10 | $27.18 | $27.48 | $26.30 | $26.72 | $26.55 | 1,260,440 |
| 2022-03-09 | $28.94 | $28.94 | $26.00 | $26.69 | $26.52 | 2,020,730 |
| 2022-03-08 | $29.75 | $30.10 | $28.70 | $28.72 | $28.54 | 1,269,450 |
| 2022-03-07 | $30.58 | $30.75 | $29.85 | $29.88 | $29.69 | 975,750 |
| 2022-03-04 | $30.34 | $31.00 | $30.32 | $30.79 | $30.59 | 872,850 |
| 2022-03-03 | $30.83 | $31.00 | $30.29 | $30.47 | $30.28 | 636,260 |
| 2022-03-02 | $30.50 | $30.90 | $30.28 | $30.90 | $30.70 | 754,350 |
| 2022-03-01 | $30.97 | $31.27 | $30.51 | $30.57 | $30.38 | 829,940 |
| 2022-02-28 | $31.08 | $31.22 | $30.57 | $30.94 | $30.74 | 760,070 |
| 2022-02-25 | $31.00 | $31.48 | $30.97 | $31.29 | $31.09 | 1,204,010 |
| 2022-02-24 | $30.61 | $31.48 | $30.48 | $30.88 | $30.68 | 2,105,350 |
| 2022-02-23 | $29.88 | $30.19 | $29.88 | $30.13 | $29.94 | 629,090 |
| 2022-02-22 | $30.07 | $30.07 | $29.51 | $29.97 | $29.78 | 1,030,810 |
| 2022-02-21 | $30.98 | $30.98 | $30.02 | $30.10 | $29.91 | 1,093,700 |
| 2022-02-18 | $31.26 | $31.46 | $30.80 | $30.80 | $30.60 | 1,191,840 |
| 2022-02-17 | $30.68 | $31.42 | $30.55 | $31.27 | $31.07 | 1,103,000 |
| 2022-02-16 | $30.64 | $31.00 | $30.64 | $30.78 | $30.58 | 557,820 |
| 2022-02-15 | $30.89 | $30.90 | $30.60 | $30.88 | $30.68 | 660,220 |
| 2022-02-14 | $30.39 | $30.91 | $30.06 | $30.91 | $30.71 | 1,137,780 |
| 2022-02-11 | $29.98 | $30.45 | $29.85 | $30.45 | $30.26 | 972,440 |
| 2022-02-10 | $30.07 | $30.18 | $29.71 | $30.18 | $29.99 | 629,480 |
| 2022-02-09 | $30.19 | $30.42 | $29.90 | $30.00 | $29.81 | 672,950 |
| 2022-02-08 | $30.00 | $30.18 | $29.70 | $30.11 | $29.92 | 697,430 |
| 2022-02-07 | $29.98 | $30.25 | $29.57 | $29.93 | $29.74 | 741,670 |
| 2022-02-04 | $29.93 | $29.93 | $29.93 | $29.93 | $29.74 | 0 |
| 2022-02-03 | $29.93 | $29.93 | $29.93 | $29.93 | $29.74 | 0 |
| 2022-02-02 | $29.93 | $29.93 | $29.93 | $29.93 | $29.74 | 0 |
| 2022-02-01 | $29.93 | $29.93 | $29.93 | $29.93 | $29.74 | 0 |
| 2022-01-28 | $30.82 | $30.82 | $29.06 | $29.93 | $29.74 | 1,111,210 |
| 2022-01-27 | $30.60 | $30.60 | $29.44 | $29.61 | $29.42 | 1,389,690 |
| 2022-01-26 | $30.00 | $30.86 | $30.00 | $30.50 | $30.31 | 943,060 |
| 2022-01-25 | $31.30 | $31.30 | $30.01 | $30.48 | $30.29 | 1,096,800 |
| 2022-01-24 | $31.21 | $31.55 | $30.93 | $31.03 | $30.83 | 859,540 |
| 2022-01-21 | $30.90 | $31.46 | $29.84 | $31.46 | $31.26 | 1,998,830 |
| 2022-01-20 | $31.30 | $31.42 | $30.83 | $31.04 | $30.84 | 1,177,550 |
| 2022-01-19 | $31.40 | $31.88 | $31.18 | $31.50 | $31.30 | 858,110 |
| 2022-01-18 | $31.85 | $31.87 | $31.20 | $31.43 | $31.23 | 1,426,640 |
| 2022-01-17 | $31.48 | $31.92 | $31.18 | $31.77 | $31.57 | 1,014,140 |
| 2022-01-14 | $31.81 | $32.20 | $31.39 | $31.47 | $31.27 | 1,350,000 |
| 2022-01-13 | $32.08 | $32.17 | $31.73 | $31.93 | $31.73 | 1,021,810 |
| 2022-01-12 | $31.80 | $32.20 | $31.77 | $32.07 | $31.87 | 1,008,780 |
| 2022-01-11 | $32.26 | $32.29 | $31.83 | $31.96 | $31.76 | 1,291,010 |
| 2022-01-10 | $32.50 | $32.69 | $31.82 | $32.26 | $32.05 | 1,833,310 |
| 2022-01-07 | $31.20 | $32.50 | $31.19 | $32.41 | $32.20 | 2,590,170 |
| 2022-01-06 | $31.43 | $31.60 | $31.02 | $31.40 | $31.20 | 1,105,310 |
| 2022-01-05 | $31.44 | $31.56 | $31.08 | $31.40 | $31.20 | 1,130,370 |
| 2022-01-04 | $31.69 | $32.20 | $31.25 | $31.33 | $31.13 | 1,478,340 |
| 2022-01-03 | $31.92 | $31.92 | $31.92 | $31.92 | $31.72 | 0 |
| 2021-12-31 | $31.65 | $32.24 | $31.65 | $31.92 | $31.72 | 954,460 |
| 2021-12-30 | $32.00 | $32.28 | $31.71 | $31.78 | $31.58 | 1,247,710 |
| 2021-12-29 | $32.06 | $32.24 | $31.63 | $32.20 | $32.00 | 1,333,990 |
| 2021-12-28 | $32.27 | $32.43 | $31.78 | $31.95 | $31.75 | 1,408,180 |
| 2021-12-27 | $31.60 | $32.32 | $31.60 | $32.27 | $32.06 | 2,054,700 |
| 2021-12-24 | $30.88 | $31.40 | $30.80 | $31.40 | $31.20 | 1,414,430 |
| 2021-12-23 | $31.03 | $31.19 | $30.75 | $30.78 | $30.58 | 853,540 |
| 2021-12-22 | $31.15 | $31.34 | $30.90 | $31.04 | $30.84 | 949,370 |
| 2021-12-21 | $30.93 | $31.40 | $30.93 | $31.19 | $30.99 | 1,110,040 |
| 2021-12-20 | $31.17 | $31.37 | $30.75 | $30.98 | $30.78 | 1,550,600 |
| 2021-12-17 | $31.57 | $31.73 | $31.01 | $31.28 | $31.08 | 1,333,570 |
| 2021-12-16 | $31.55 | $31.74 | $31.18 | $31.56 | $31.36 | 1,360,580 |
| 2021-12-15 | $32.27 | $32.40 | $31.54 | $31.55 | $31.35 | 1,518,850 |
| 2021-12-14 | $32.28 | $32.49 | $32.06 | $32.12 | $31.92 | 1,228,660 |
| 2021-12-13 | $32.30 | $32.94 | $32.25 | $32.34 | $32.13 | 2,715,040 |
| 2021-12-07 | $31.00 | $31.52 | $30.72 | $31.40 | $31.20 | 2,239,570 |
| 2021-12-06 | $31.54 | $31.55 | $30.89 | $30.91 | $30.71 | 1,772,580 |
| 2021-12-03 | $31.29 | $31.29 | $31.29 | $31.29 | $31.09 | 1,962,480 |
| 2021-12-02 | $31.11 | $31.11 | $31.11 | $31.11 | $30.91 | 2,254,510 |
| 2021-12-01 | $31.73 | $31.95 | $31.07 | $31.16 | $30.96 | 2,512,070 |
| 2021-11-30 | $32.58 | $32.69 | $31.73 | $31.73 | $31.53 | 3,466,710 |
| 2021-11-29 | $32.31 | $32.72 | $31.74 | $32.58 | $32.37 | 2,554,880 |
| 2021-11-26 | $32.37 | $32.79 | $32.30 | $32.61 | $32.40 | 1,612,720 |
| 2021-11-25 | $32.39 | $32.80 | $32.10 | $32.44 | $32.23 | 2,149,730 |
| 2021-11-24 | $32.99 | $33.00 | $32.35 | $32.36 | $32.15 | 2,423,080 |
| 2021-11-23 | $33.25 | $33.66 | $32.80 | $32.88 | $32.67 | 3,042,650 |
| 2021-11-22 | $34.00 | $34.16 | $33.05 | $33.39 | $33.18 | 3,743,600 |
| 2021-11-19 | $32.80 | $33.69 | $32.24 | $33.61 | $33.40 | 5,690,090 |
| 2021-11-18 | $32.80 | $33.12 | $32.42 | $32.76 | $32.55 | 2,133,070 |
| 2021-11-17 | $33.71 | $33.71 | $32.65 | $32.82 | $32.61 | 3,021,840 |
| 2021-11-16 | $33.33 | $34.16 | $32.68 | $33.70 | $33.49 | 3,755,560 |
| 2021-11-15 | $34.10 | $34.75 | $33.25 | $33.35 | $33.14 | 2,671,110 |
| 2021-11-12 | $33.96 | $34.05 | $33.01 | $33.99 | $33.77 | 2,138,850 |
| 2021-11-11 | $33.94 | $34.35 | $33.80 | $33.96 | $33.74 | 1,027,300 |
| 2021-11-10 | $34.34 | $34.67 | $33.91 | $33.97 | $33.75 | 1,011,990 |
| 2021-11-09 | $34.99 | $35.13 | $34.45 | $34.45 | $34.23 | 957,050 |
| 2021-11-08 | $35.18 | $35.30 | $34.78 | $34.84 | $34.62 | 744,680 |
| 2021-11-05 | $35.60 | $35.60 | $35.60 | $35.60 | $35.37 | 1,285,340 |
| 2021-11-04 | $35.53 | $35.97 | $35.06 | $35.60 | $35.37 | 1,149,340 |
| 2021-11-03 | $35.67 | $36.18 | $35.22 | $35.55 | $35.32 | 892,300 |
| 2021-11-02 | $35.04 | $36.60 | $34.83 | $35.68 | $35.45 | 2,603,650 |
| 2021-11-01 | $35.80 | $36.00 | $34.78 | $35.00 | $34.78 | 1,841,600 |
| 2021-10-29 | $35.35 | $36.29 | $35.18 | $35.72 | $35.49 | 1,099,000 |
| 2021-10-28 | $36.12 | $36.55 | $35.31 | $35.98 | $35.75 | 1,256,950 |
| 2021-10-27 | $36.60 | $36.65 | $36.02 | $36.15 | $35.92 | 910,690 |
| 2021-10-26 | $36.30 | $37.27 | $36.11 | $36.76 | $36.53 | 1,668,220 |
| 2021-10-25 | $37.39 | $37.50 | $36.53 | $36.59 | $36.36 | 1,208,720 |
| 2021-10-22 | $37.01 | $37.50 | $36.90 | $37.36 | $37.12 | 1,225,140 |
| 2021-10-21 | $37.65 | $37.85 | $37.02 | $37.20 | $36.96 | 1,560,990 |
| 2021-10-20 | $37.37 | $38.26 | $36.90 | $37.60 | $37.36 | 2,155,660 |
| 2021-10-19 | $36.83 | $37.45 | $36.56 | $37.29 | $37.05 | 1,285,380 |
| 2021-10-18 | $37.49 | $37.80 | $36.88 | $36.90 | $36.67 | 1,334,830 |
| 2021-10-15 | $37.17 | $37.49 | $36.60 | $37.35 | $37.11 | 1,323,720 |
| 2021-10-14 | $36.88 | $37.13 | $36.51 | $36.75 | $36.52 | 649,660 |
| 2021-10-13 | $37.30 | $37.66 | $36.80 | $36.88 | $36.65 | 1,343,890 |
| 2021-10-12 | $36.82 | $37.67 | $36.52 | $37.33 | $37.09 | 1,440,350 |
| 2021-10-11 | $36.00 | $37.75 | $36.00 | $36.78 | $36.55 | 1,798,010 |
| 2021-09-30 | $36.43 | $36.80 | $35.90 | $36.02 | $35.79 | 1,337,100 |
| 2021-09-29 | $35.72 | $36.52 | $35.55 | $36.43 | $36.20 | 1,931,410 |
| 2021-09-28 | $35.60 | $36.39 | $35.60 | $35.80 | $35.57 | 926,420 |
| 2021-09-27 | $36.66 | $36.69 | $35.70 | $35.90 | $35.67 | 1,665,220 |
| 2021-09-24 | $36.00 | $36.35 | $35.55 | $35.99 | $35.76 | 934,980 |
| 2021-09-23 | $35.88 | $36.36 | $35.78 | $35.80 | $35.57 | 1,576,650 |
| 2021-09-22 | $36.75 | $36.75 | $35.67 | $35.89 | $35.66 | 1,161,660 |
| 2021-09-21 | $36.83 | $36.83 | $36.83 | $36.83 | $36.60 | 0 |
| 2021-09-20 | $36.83 | $36.83 | $36.83 | $36.83 | $36.60 | 0 |
| 2021-09-17 | $36.62 | $36.99 | $36.35 | $36.83 | $36.60 | 1,142,150 |
| 2021-09-16 | $37.20 | $37.30 | $36.40 | $36.50 | $36.27 | 1,874,780 |
| 2021-09-15 | $37.60 | $37.60 | $36.80 | $37.10 | $36.86 | 1,684,680 |
| 2021-09-14 | $36.96 | $38.35 | $36.50 | $37.80 | $37.56 | 2,581,180 |
| 2021-09-13 | $37.52 | $37.52 | $36.45 | $36.99 | $36.75 | 2,579,860 |
| 2021-09-09 | $37.45 | $37.70 | $36.90 | $37.14 | $36.90 | 1,774,320 |
| 2021-09-08 | $37.83 | $37.83 | $37.31 | $37.44 | $37.20 | 1,474,860 |
| 2021-09-07 | $37.18 | $38.08 | $36.88 | $37.85 | $37.61 | 3,067,490 |
| 2021-09-06 | $37.52 | $37.72 | $36.86 | $37.70 | $37.46 | 2,594,680 |
| 2021-09-03 | $36.85 | $37.98 | $36.30 | $37.50 | $37.26 | 2,125,280 |
| 2021-09-02 | $38.51 | $38.98 | $37.05 | $37.36 | $37.12 | 4,069,110 |
| 2021-09-01 | $37.79 | $39.20 | $36.64 | $38.55 | $38.30 | 3,911,050 |
| 2021-08-31 | $37.99 | $38.88 | $36.80 | $38.05 | $37.81 | 3,535,110 |
| 2021-08-30 | $42.27 | $42.27 | $38.13 | $38.61 | $38.36 | 4,090,110 |
| 2021-08-27 | $41.85 | $43.08 | $41.58 | $42.37 | $42.10 | 1,699,370 |
| 2021-08-26 | $43.11 | $43.13 | $42.00 | $42.09 | $41.82 | 1,654,560 |
| 2021-08-25 | $43.30 | $44.00 | $43.01 | $43.25 | $42.97 | 2,016,280 |
| 2021-08-24 | $43.16 | $43.87 | $42.84 | $43.37 | $43.09 | 1,918,280 |
| 2021-08-23 | $42.10 | $43.64 | $41.93 | $42.99 | $42.72 | 1,672,760 |
| 2021-08-20 | $42.70 | $42.71 | $41.72 | $42.17 | $41.90 | 1,661,580 |
| 2021-08-19 | $42.42 | $43.07 | $42.21 | $42.78 | $42.51 | 1,497,410 |
| 2021-08-18 | $41.81 | $42.46 | $41.66 | $42.20 | $41.93 | 1,661,850 |
| 2021-08-17 | $42.54 | $43.00 | $42.02 | $42.14 | $41.87 | 1,844,640 |
| 2021-08-16 | $42.84 | $43.28 | $42.23 | $42.58 | $42.31 | 1,642,810 |
| 2021-08-13 | $43.88 | $43.88 | $42.32 | $42.98 | $42.71 | 1,856,450 |
| 2021-08-12 | $42.78 | $43.68 | $42.59 | $43.40 | $43.12 | 2,089,500 |
| 2021-08-11 | $42.95 | $43.22 | $42.23 | $42.67 | $42.40 | 1,753,480 |
| 2021-08-10 | $42.90 | $42.95 | $41.54 | $42.80 | $42.53 | 2,404,940 |
| 2021-08-09 | $41.75 | $42.80 | $41.11 | $42.63 | $42.36 | 2,985,750 |
| 2021-08-06 | $41.30 | $42.13 | $39.79 | $41.75 | $41.48 | 3,601,820 |
| 2021-08-05 | $40.46 | $41.34 | $40.20 | $41.28 | $41.02 | 2,780,080 |
| 2021-08-04 | $40.18 | $41.25 | $39.85 | $40.43 | $40.17 | 3,148,080 |
| 2021-08-03 | $38.35 | $40.29 | $37.43 | $40.05 | $39.80 | 3,497,200 |
| 2021-08-02 | $35.37 | $38.31 | $35.17 | $37.75 | $37.51 | 3,082,250 |
| 2021-07-30 | $36.54 | $36.66 | $35.50 | $35.88 | $35.65 | 1,439,980 |
| 2021-07-29 | $36.89 | $37.37 | $36.29 | $36.45 | $36.22 | 1,824,650 |
| 2021-07-28 | $36.63 | $38.48 | $36.06 | $36.75 | $36.52 | 3,239,660 |
| 2021-07-27 | $37.85 | $38.50 | $36.40 | $36.81 | $36.58 | 2,432,590 |
| 2021-07-26 | $39.16 | $39.36 | $37.73 | $38.01 | $37.77 | 2,844,370 |
| 2021-07-23 | $40.77 | $40.77 | $38.58 | $39.07 | $38.82 | 3,352,810 |
| 2021-07-22 | $39.56 | $40.70 | $39.56 | $40.42 | $40.16 | 1,635,690 |
| 2021-07-21 | $39.75 | $40.60 | $39.68 | $39.85 | $39.60 | 1,049,880 |
| 2021-07-20 | $40.56 | $40.64 | $39.73 | $39.84 | $39.59 | 1,061,300 |
| 2021-07-19 | $39.68 | $40.50 | $39.20 | $40.23 | $39.97 | 1,498,550 |
| 2021-07-16 | $41.76 | $41.97 | $39.56 | $39.68 | $39.43 | 2,711,530 |
| 2021-07-15 | $41.49 | $41.99 | $41.49 | $41.74 | $41.47 | 1,189,930 |
| 2021-07-14 | $41.28 | $42.36 | $41.00 | $41.49 | $41.23 | 1,498,700 |
| 2021-07-13 | $41.00 | $41.32 | $40.45 | $41.14 | $40.88 | 932,740 |
| 2021-07-12 | $40.88 | $41.29 | $39.92 | $41.00 | $40.74 | 1,361,670 |
| 2021-07-09 | $39.98 | $40.66 | $39.25 | $40.35 | $40.09 | 1,365,420 |
| 2021-07-08 | $40.43 | $40.99 | $39.98 | $40.00 | $39.75 | 1,041,040 |
| 2021-07-07 | $39.51 | $40.77 | $39.39 | $40.60 | $40.34 | 1,219,700 |
| 2021-07-06 | $40.41 | $40.55 | $39.12 | $39.60 | $39.35 | 1,822,980 |
| 2021-07-05 | $41.04 | $42.28 | $39.81 | $40.20 | $39.94 | 1,252,650 |
| 2021-07-01 | $42.69 | $43.35 | $41.96 | $42.12 | $41.85 | 1,127,750 |
| 2021-06-30 | $43.54 | $43.69 | $42.79 | $42.87 | $42.60 | 1,089,360 |
| 2021-06-29 | $42.23 | $43.74 | $41.90 | $43.31 | $43.03 | 2,366,390 |
| 2021-06-28 | $42.20 | $42.51 | $41.42 | $42.12 | $41.85 | 1,483,870 |
| 2021-06-25 | $41.00 | $42.18 | $40.88 | $41.89 | $41.62 | 1,490,560 |
| 2021-06-24 | $41.50 | $41.53 | $40.55 | $41.01 | $40.75 | 1,002,790 |
| 2021-06-23 | $41.66 | $42.08 | $40.83 | $41.14 | $40.88 | 1,211,180 |
| 2021-06-22 | $41.05 | $41.80 | $40.18 | $41.40 | $41.14 | 1,261,390 |
| 2021-06-21 | $40.30 | $41.26 | $39.90 | $41.00 | $40.74 | 1,436,270 |
| 2021-06-18 | $39.41 | $40.64 | $39.31 | $40.55 | $40.29 | 1,466,420 |
| 2021-06-17 | $39.91 | $41.28 | $38.67 | $39.63 | $39.38 | 2,115,770 |
| 2021-06-16 | $42.45 | $42.49 | $40.45 | $40.52 | $40.26 | 1,908,900 |
| 2021-06-15 | $43.09 | $43.50 | $42.10 | $42.21 | $41.94 | 1,722,180 |
| 2021-06-14 | $42.65 | $42.65 | $42.65 | $42.65 | $42.38 | 0 |
| 2021-06-11 | $42.62 | $43.29 | $41.78 | $42.65 | $42.38 | 2,786,220 |
| 2021-06-10 | $41.50 | $42.76 | $41.12 | $42.62 | $42.35 | 2,089,870 |
| 2021-06-09 | $43.15 | $43.15 | $41.25 | $41.30 | $41.04 | 2,494,630 |
| 2021-06-08 | $43.50 | $44.20 | $42.60 | $42.87 | $42.60 | 1,751,030 |
| 2021-06-07 | $60.17 | $60.70 | $59.15 | $59.49 | $42.09 | 1,053,560 |
| 2021-06-04 | $58.99 | $60.49 | $58.80 | $60.20 | $42.60 | 872,350 |
| 2021-06-03 | $60.20 | $60.49 | $59.22 | $59.46 | $42.07 | 939,750 |
| 2021-06-02 | $60.50 | $61.00 | $59.70 | $60.14 | $42.55 | 1,287,430 |
| 2021-06-01 | $62.53 | $62.80 | $60.09 | $60.31 | $42.67 | 1,718,480 |
| 2021-05-31 | $60.90 | $62.12 | $60.67 | $61.75 | $43.69 | 1,660,320 |
| 2021-05-28 | $60.79 | $61.99 | $60.07 | $60.80 | $43.02 | 2,120,350 |
| 2021-05-27 | $60.35 | $61.14 | $59.58 | $60.80 | $43.02 | 2,078,500 |
| 2021-05-26 | $59.10 | $61.25 | $59.10 | $61.14 | $43.26 | 2,426,600 |
| 2021-05-25 | $61.00 | $61.05 | $59.39 | $60.00 | $42.46 | 1,893,520 |
| 2021-05-24 | $58.65 | $60.60 | $58.65 | $60.05 | $42.49 | 1,359,350 |
| 2021-05-21 | $59.77 | $60.48 | $58.20 | $58.65 | $41.50 | 954,650 |
| 2021-05-20 | $59.36 | $60.50 | $58.51 | $59.68 | $42.23 | 1,059,210 |
| 2021-05-19 | $58.83 | $59.49 | $57.68 | $59.23 | $41.91 | 1,003,290 |
| 2021-05-18 | $58.32 | $58.99 | $57.42 | $58.79 | $41.60 | 1,130,970 |
| 2021-05-17 | $57.32 | $58.70 | $56.89 | $57.69 | $40.82 | 1,530,900 |
| 2021-05-14 | $53.41 | $56.50 | $53.41 | $56.47 | $39.96 | 1,371,390 |
| 2021-05-13 | $54.07 | $54.58 | $53.03 | $54.39 | $38.49 | 1,252,010 |
| 2021-05-12 | $54.53 | $55.26 | $52.65 | $54.32 | $38.44 | 1,573,330 |
| 2021-05-11 | $53.64 | $55.32 | $53.64 | $54.41 | $38.50 | 1,287,570 |
| 2021-05-10 | $57.20 | $57.70 | $53.40 | $54.93 | $38.87 | 3,297,750 |
| 2021-05-07 | $61.16 | $61.16 | $57.73 | $57.85 | $40.93 | 2,019,970 |
| 2021-05-06 | $61.00 | $62.51 | $60.01 | $61.24 | $43.33 | 1,884,320 |
| 2021-05-05 | $61.12 | $61.12 | $61.12 | $61.12 | $43.25 | 0 |
| 2021-05-04 | $61.12 | $61.12 | $61.12 | $61.12 | $43.25 | 0 |
| 2021-04-30 | $59.22 | $61.40 | $58.64 | $61.12 | $43.25 | 1,580,590 |
| 2021-04-29 | $61.44 | $61.44 | $59.39 | $59.72 | $42.26 | 1,531,380 |
| 2021-04-28 | $61.24 | $61.49 | $60.33 | $61.48 | $43.50 | 1,636,360 |
| 2021-04-27 | $59.12 | $61.09 | $58.50 | $60.86 | $43.06 | 2,210,780 |
| 2021-04-26 | $61.22 | $61.61 | $59.04 | $59.12 | $41.83 | 2,812,790 |
| 2021-04-23 | $60.82 | $61.56 | $60.32 | $61.18 | $43.29 | 1,924,720 |
| 2021-04-22 | $60.12 | $61.23 | $60.02 | $60.55 | $42.84 | 1,673,040 |
| 2021-04-21 | $59.80 | $62.03 | $59.68 | $59.95 | $42.42 | 2,321,250 |
| 2021-04-20 | $60.19 | $61.35 | $59.58 | $60.40 | $42.74 | 2,156,840 |
| 2021-04-19 | $57.52 | $59.16 | $56.55 | $58.90 | $41.68 | 1,946,340 |
| 2021-04-16 | $56.91 | $57.70 | $55.88 | $57.70 | $40.83 | 1,554,560 |
| 2021-04-15 | $57.51 | $57.59 | $55.70 | $56.81 | $40.20 | 1,426,830 |
| 2021-04-14 | $58.88 | $58.88 | $57.08 | $57.30 | $40.55 | 965,730 |
| 2021-04-13 | $56.66 | $59.07 | $56.16 | $58.16 | $41.15 | 2,476,090 |
| 2021-04-12 | $60.55 | $60.65 | $55.60 | $56.73 | $40.14 | 3,066,030 |
| 2021-04-09 | $59.58 | $60.66 | $59.05 | $60.54 | $42.84 | 2,609,910 |
| 2021-04-08 | $59.60 | $60.08 | $58.51 | $59.58 | $42.16 | 1,590,150 |
| 2021-04-07 | $59.45 | $59.86 | $58.80 | $59.27 | $41.94 | 1,473,740 |
| 2021-04-06 | $60.90 | $61.46 | $58.80 | $59.00 | $41.75 | 1,700,500 |
| 2021-04-05 | $60.33 | $60.33 | $60.33 | $60.33 | $42.69 | 0 |
| 2021-04-02 | $60.19 | $60.98 | $59.89 | $60.33 | $42.69 | 1,027,400 |
| 2021-04-01 | $60.23 | $60.68 | $59.30 | $60.16 | $42.57 | 1,032,020 |
| 2021-03-31 | $61.76 | $61.76 | $59.30 | $60.23 | $42.62 | 1,362,530 |
| 2021-03-30 | $60.55 | $62.20 | $60.55 | $61.19 | $43.30 | 1,262,300 |
| 2021-03-29 | $61.42 | $63.34 | $61.20 | $61.41 | $43.45 | 1,964,610 |
| 2021-03-26 | $60.94 | $62.49 | $60.94 | $61.41 | $43.45 | 1,498,970 |
| 2021-03-25 | $59.13 | $61.52 | $58.78 | $60.87 | $43.07 | 1,569,150 |
| 2021-03-24 | $61.55 | $61.75 | $59.01 | $59.20 | $41.89 | 1,339,190 |
| 2021-03-23 | $61.78 | $62.18 | $59.66 | $60.58 | $42.87 | 1,371,760 |
| 2021-03-22 | $62.64 | $63.09 | $60.89 | $61.46 | $43.49 | 1,251,990 |
| 2021-03-19 | $62.32 | $63.53 | $61.51 | $62.08 | $43.93 | 1,006,220 |
| 2021-03-18 | $63.69 | $63.69 | $62.30 | $62.89 | $44.50 | 1,115,140 |
| 2021-03-17 | $62.51 | $63.20 | $61.00 | $62.52 | $44.24 | 1,147,200 |
| 2021-03-16 | $61.02 | $62.75 | $60.78 | $62.34 | $44.11 | 1,629,900 |
| 2021-03-15 | $63.31 | $63.80 | $60.11 | $61.20 | $43.30 | 2,227,380 |
| 2021-03-12 | $64.46 | $64.88 | $62.11 | $63.31 | $44.80 | 2,307,750 |
| 2021-03-11 | $65.81 | $65.85 | $63.00 | $63.99 | $45.28 | 2,253,150 |
| 2021-03-10 | $66.44 | $67.00 | $64.25 | $64.77 | $45.83 | 1,727,100 |
| 2021-03-09 | $67.30 | $68.38 | $65.16 | $65.39 | $46.27 | 1,843,860 |
| 2021-03-08 | $70.98 | $71.66 | $67.01 | $67.34 | $47.65 | 1,941,140 |
| 2021-03-05 | $71.40 | $71.66 | $69.52 | $70.36 | $49.79 | 1,672,630 |
| 2021-03-04 | $73.82 | $73.82 | $70.51 | $71.40 | $50.52 | 2,203,550 |
| 2021-03-03 | $74.00 | $74.38 | $72.49 | $73.90 | $52.29 | 733,520 |
| 2021-03-02 | $76.01 | $76.27 | $72.65 | $73.71 | $52.16 | 1,409,700 |
| 2021-03-01 | $73.50 | $74.60 | $72.39 | $73.58 | $52.06 | 1,256,480 |
| 2021-02-26 | $73.60 | $74.10 | $71.10 | $74.10 | $52.43 | 1,424,110 |
| 2021-02-25 | $74.11 | $74.89 | $72.33 | $73.24 | $51.82 | 1,451,000 |
| 2021-02-24 | $76.50 | $77.92 | $73.20 | $74.07 | $52.41 | 2,944,090 |
| 2021-02-23 | $74.50 | $76.50 | $74.02 | $75.15 | $53.18 | 2,433,980 |
| 2021-02-22 | $82.01 | $82.77 | $75.02 | $75.18 | $53.20 | 3,011,130 |
| 2021-02-19 | $85.93 | $86.39 | $80.79 | $82.00 | $58.02 | 1,659,530 |
| 2021-02-18 | $85.60 | $86.80 | $82.29 | $86.80 | $61.42 | 2,239,760 |
| 2021-02-17 | $85.10 | $85.10 | $85.10 | $85.10 | $60.22 | 0 |
| 2021-02-16 | $85.10 | $85.10 | $85.10 | $85.10 | $60.22 | 0 |
| 2021-02-15 | $85.10 | $85.10 | $85.10 | $85.10 | $60.22 | 0 |
| 2021-02-12 | $85.10 | $85.10 | $85.10 | $85.10 | $60.22 | 0 |
| 2021-02-11 | $85.10 | $85.10 | $85.10 | $85.10 | $60.22 | 0 |
| 2021-02-10 | $84.29 | $85.29 | $80.78 | $85.10 | $60.22 | 1,667,640 |
| 2021-02-09 | $79.46 | $85.67 | $79.46 | $83.56 | $59.13 | 1,965,420 |
| 2021-02-08 | $78.07 | $80.35 | $77.50 | $80.35 | $56.86 | 1,688,930 |
| 2021-02-05 | $78.51 | $80.01 | $77.21 | $78.07 | $55.24 | 1,019,970 |
| 2021-02-04 | $78.07 | $79.80 | $77.70 | $78.51 | $55.55 | 1,250,500 |
| 2021-02-03 | $79.17 | $81.50 | $78.37 | $79.33 | $56.13 | 1,364,420 |
| 2021-02-02 | $76.64 | $80.38 | $76.13 | $79.15 | $56.01 | 1,899,570 |
| 2021-02-01 | $75.59 | $77.78 | $74.10 | $75.88 | $53.69 | 1,433,010 |
| 2021-01-29 | $77.76 | $77.77 | $74.30 | $76.04 | $53.81 | 1,968,560 |
| 2021-01-28 | $82.04 | $82.04 | $76.63 | $76.65 | $54.24 | 3,340,990 |
| 2021-01-27 | $86.55 | $87.31 | $84.08 | $85.14 | $60.24 | 1,562,370 |
| 2021-01-26 | $89.85 | $89.85 | $84.50 | $85.62 | $60.58 | 1,949,990 |
| 2021-01-25 | $88.15 | $91.56 | $87.42 | $89.89 | $63.61 | 1,955,190 |
| 2021-01-22 | $87.50 | $89.07 | $86.21 | $87.28 | $61.76 | 2,127,880 |
| 2021-01-21 | $81.63 | $87.60 | $81.20 | $87.08 | $61.62 | 3,443,680 |
| 2021-01-20 | $79.08 | $81.50 | $79.08 | $80.80 | $57.17 | 1,307,740 |
| 2021-01-19 | $81.00 | $81.88 | $78.63 | $79.39 | $56.18 | 1,316,270 |
| 2021-01-18 | $79.45 | $80.96 | $76.98 | $80.96 | $57.29 | 1,190,480 |
| 2021-01-15 | $78.37 | $79.56 | $75.00 | $79.45 | $56.22 | 1,413,950 |
| 2021-01-14 | $78.50 | $80.51 | $77.06 | $79.35 | $56.15 | 1,270,760 |
| 2021-01-13 | $80.66 | $81.70 | $76.60 | $78.50 | $55.55 | 1,630,370 |
| 2021-01-12 | $77.95 | $80.88 | $77.95 | $80.26 | $56.79 | 1,065,780 |
| 2021-01-11 | $80.20 | $80.90 | $78.00 | $79.05 | $55.94 | 1,497,450 |
| 2021-01-08 | $80.68 | $82.57 | $78.39 | $79.88 | $56.52 | 2,028,940 |
| 2021-01-07 | $77.49 | $80.23 | $76.50 | $79.84 | $56.49 | 2,118,810 |
| 2021-01-06 | $74.66 | $77.69 | $73.10 | $77.05 | $54.52 | 2,619,640 |
| 2021-01-05 | $68.75 | $74.50 | $68.31 | $74.04 | $52.39 | 3,044,300 |
| 2021-01-04 | $68.94 | $69.69 | $68.17 | $69.05 | $48.86 | 2,000,210 |
| 2021-01-01 | $68.94 | $68.94 | $68.94 | $68.94 | $48.78 | 0 |
| 2020-12-31 | $69.77 | $69.98 | $67.90 | $68.94 | $48.78 | 1,340,090 |
| 2020-12-30 | $68.91 | $69.33 | $68.02 | $69.33 | $49.06 | 1,070,280 |
| 2020-12-29 | $68.20 | $69.18 | $67.02 | $68.90 | $48.75 | 1,078,110 |
| 2020-12-28 | $68.05 | $69.49 | $67.26 | $68.88 | $48.74 | 1,336,600 |
| 2020-12-25 | $68.52 | $68.98 | $66.53 | $67.81 | $47.98 | 1,477,200 |
| 2020-12-24 | $68.17 | $69.68 | $67.68 | $68.80 | $48.68 | 1,132,440 |
| 2020-12-23 | $67.00 | $69.84 | $66.12 | $68.19 | $48.25 | 2,239,360 |
| 2020-12-22 | $67.40 | $67.67 | $66.65 | $66.92 | $47.35 | 1,484,010 |
| 2020-12-21 | $67.80 | $68.38 | $66.70 | $66.80 | $47.27 | 2,135,290 |
| 2020-12-18 | $68.07 | $68.85 | $67.30 | $68.07 | $48.17 | 1,516,700 |
| 2020-12-17 | $68.00 | $69.52 | $66.85 | $67.96 | $48.09 | 1,771,480 |
| 2020-12-16 | $66.67 | $68.80 | $66.66 | $68.56 | $48.51 | 1,871,400 |
| 2020-12-15 | $65.49 | $67.21 | $64.66 | $66.68 | $47.18 | 2,252,820 |
| 2020-12-14 | $63.12 | $65.45 | $61.87 | $65.05 | $46.03 | 3,522,520 |
| 2020-12-11 | $62.06 | $63.57 | $61.39 | $62.19 | $44.01 | 4,243,060 |
| 2020-12-10 | $58.98 | $62.30 | $58.98 | $62.00 | $43.87 | 3,599,500 |
| 2020-12-09 | $59.30 | $61.37 | $59.28 | $60.17 | $42.58 | 2,660,090 |
| 2020-12-08 | $59.00 | $59.58 | $58.50 | $59.02 | $41.76 | 1,305,370 |
| 2020-12-07 | $56.26 | $59.67 | $56.26 | $58.99 | $41.74 | 2,506,960 |
| 2020-12-04 | $54.82 | $56.45 | $54.78 | $56.14 | $39.72 | 1,599,380 |
| 2020-12-03 | $55.66 | $55.90 | $54.32 | $55.15 | $39.02 | 1,069,210 |
| 2020-12-02 | $55.38 | $56.16 | $54.61 | $55.35 | $39.17 | 1,213,490 |
| 2020-12-01 | $53.47 | $55.20 | $53.25 | $55.05 | $38.95 | 2,972,760 |
| 2020-11-30 | $54.39 | $54.40 | $53.20 | $53.25 | $37.68 | 3,462,480 |
| 2020-11-27 | $53.40 | $54.49 | $52.77 | $54.25 | $38.39 | 1,408,210 |
| 2020-11-26 | $53.09 | $53.54 | $51.01 | $52.90 | $37.43 | 2,123,170 |
| 2020-11-25 | $54.53 | $54.53 | $53.20 | $53.26 | $37.69 | 1,239,850 |
| 2020-11-24 | $53.85 | $55.00 | $53.69 | $54.00 | $38.21 | 1,345,450 |
| 2020-11-23 | $54.50 | $55.32 | $53.30 | $54.82 | $38.79 | 1,305,450 |
| 2020-11-20 | $54.27 | $55.48 | $54.00 | $54.41 | $38.50 | 966,880 |
| 2020-11-19 | $54.00 | $54.74 | $52.82 | $54.51 | $38.57 | 1,232,650 |
| 2020-11-18 | $54.33 | $54.60 | $52.80 | $53.81 | $38.08 | 1,838,530 |
| 2020-11-17 | $55.00 | $55.01 | $53.80 | $53.87 | $38.12 | 1,953,920 |
| 2020-11-16 | $56.09 | $56.44 | $53.85 | $55.20 | $39.06 | 1,898,620 |
| 2020-11-13 | $54.97 | $56.66 | $54.71 | $56.08 | $39.68 | 3,239,000 |
| 2020-11-12 | $53.86 | $55.77 | $52.90 | $55.14 | $39.02 | 4,419,520 |
| 2020-11-11 | $52.00 | $54.30 | $52.00 | $53.38 | $37.77 | 2,581,810 |
| 2020-11-10 | $52.76 | $53.48 | $52.10 | $52.84 | $37.39 | 1,570,870 |
| 2020-11-09 | $52.20 | $53.20 | $51.82 | $52.71 | $37.30 | 1,852,830 |
| 2020-11-06 | $55.10 | $55.19 | $51.31 | $52.22 | $36.95 | 3,541,990 |
| 2020-11-05 | $52.80 | $53.48 | $51.93 | $53.39 | $37.78 | 1,948,980 |
| 2020-11-04 | $51.86 | $52.99 | $51.30 | $52.11 | $36.87 | 1,644,530 |
| 2020-11-03 | $53.28 | $53.98 | $51.50 | $52.30 | $37.01 | 2,377,930 |
| 2020-11-02 | $51.06 | $52.84 | $50.70 | $52.49 | $37.14 | 2,311,470 |
| 2020-10-30 | $52.08 | $52.53 | $50.80 | $51.03 | $36.11 | 1,800,310 |
| 2020-10-29 | $51.70 | $52.64 | $50.88 | $52.21 | $36.94 | 1,527,660 |
| 2020-10-28 | $52.62 | $53.20 | $51.60 | $51.76 | $36.63 | 1,945,390 |
| 2020-10-27 | $50.54 | $53.20 | $50.50 | $52.61 | $37.23 | 2,454,910 |
| 2020-10-26 | $51.62 | $51.72 | $48.06 | $50.72 | $35.89 | 2,593,040 |
| 2020-10-23 | $55.34 | $55.98 | $50.80 | $51.27 | $36.28 | 3,581,520 |
| 2020-10-22 | $56.27 | $56.27 | $54.10 | $55.56 | $39.31 | 3,031,670 |
| 2020-10-21 | $58.25 | $58.60 | $56.25 | $56.55 | $40.01 | 2,843,410 |
| 2020-10-20 | $57.94 | $58.35 | $56.51 | $58.00 | $41.04 | 1,947,220 |
| 2020-10-19 | $58.49 | $59.48 | $57.75 | $58.02 | $41.05 | 1,885,810 |
| 2020-10-16 | $59.03 | $59.61 | $58.26 | $58.66 | $41.51 | 1,356,010 |
| 2020-10-15 | $59.84 | $60.45 | $59.02 | $59.19 | $41.88 | 1,448,780 |
| 2020-10-14 | $60.70 | $61.46 | $59.16 | $59.50 | $42.10 | 2,246,620 |
| 2020-10-13 | $61.00 | $61.77 | $58.49 | $60.95 | $43.13 | 3,295,900 |
| 2020-10-12 | $59.50 | $61.90 | $59.41 | $60.43 | $42.76 | 2,066,780 |
| 2020-10-09 | $59.57 | $59.81 | $57.22 | $59.29 | $41.95 | 1,954,980 |
| 2020-10-08 | $58.79 | $58.79 | $58.79 | $58.79 | $41.60 | 0 |
| 2020-10-07 | $58.79 | $58.79 | $58.79 | $58.79 | $41.60 | 0 |
| 2020-10-06 | $58.79 | $58.79 | $58.79 | $58.79 | $41.60 | 0 |
| 2020-10-05 | $58.79 | $58.79 | $58.79 | $58.79 | $41.60 | 0 |
| 2020-10-02 | $58.79 | $58.79 | $58.79 | $58.79 | $41.60 | 0 |
| 2020-10-01 | $58.79 | $58.79 | $58.79 | $58.79 | $41.60 | 0 |
| 2020-09-30 | $59.91 | $60.27 | $58.11 | $58.79 | $41.60 | 1,224,600 |
| 2020-09-29 | $58.25 | $59.77 | $56.37 | $59.25 | $41.92 | 1,750,320 |
| 2020-09-28 | $59.80 | $59.80 | $56.20 | $57.06 | $40.38 | 1,827,460 |
| 2020-09-25 | $59.56 | $60.37 | $58.65 | $59.11 | $41.83 | 980,520 |
| 2020-09-24 | $60.24 | $60.88 | $59.10 | $59.50 | $42.10 | 1,198,210 |
| 2020-09-23 | $58.47 | $61.20 | $58.47 | $60.81 | $43.03 | 2,403,730 |
| 2020-09-22 | $57.60 | $59.60 | $57.60 | $58.26 | $41.22 | 1,117,900 |
| 2020-09-21 | $60.50 | $60.50 | $57.60 | $58.60 | $41.46 | 1,954,080 |
| 2020-09-18 | $59.88 | $59.99 | $58.93 | $59.80 | $42.31 | 1,565,710 |
| 2020-09-17 | $59.69 | $59.90 | $57.00 | $59.39 | $42.02 | 1,464,990 |
| 2020-09-16 | $60.30 | $60.50 | $58.30 | $59.05 | $41.78 | 1,097,300 |
| 2020-09-15 | $58.98 | $60.08 | $58.73 | $59.75 | $42.28 | 1,321,490 |
| 2020-09-14 | $58.96 | $59.86 | $58.01 | $59.04 | $41.78 | 1,486,550 |
| 2020-09-11 | $56.11 | $58.81 | $55.61 | $58.57 | $41.44 | 1,768,440 |
| 2020-09-10 | $55.27 | $58.29 | $55.01 | $56.36 | $39.88 | 2,786,030 |
| 2020-09-09 | $57.95 | $57.95 | $53.99 | $54.48 | $38.55 | 3,323,620 |
| 2020-09-08 | $60.40 | $61.79 | $57.97 | $58.19 | $41.17 | 2,400,610 |
| 2020-09-07 | $65.52 | $65.55 | $59.99 | $60.02 | $42.47 | 2,610,290 |
| 2020-09-04 | $64.11 | $65.36 | $62.50 | $65.24 | $46.16 | 1,513,260 |
| 2020-09-03 | $65.30 | $66.29 | $64.66 | $64.99 | $45.99 | 1,505,370 |
| 2020-09-02 | $64.10 | $65.49 | $63.36 | $65.11 | $46.07 | 2,383,230 |
| 2020-09-01 | $61.24 | $65.00 | $61.24 | $63.19 | $44.71 | 2,752,560 |
| 2020-08-31 | $61.01 | $62.57 | $61.01 | $61.44 | $43.47 | 1,377,920 |
| 2020-08-28 | $60.45 | $61.18 | $55.53 | $61.01 | $43.17 | 1,827,540 |
| 2020-08-27 | $60.61 | $61.59 | $58.59 | $60.45 | $42.77 | 1,679,020 |
| 2020-08-26 | $61.49 | $62.20 | $60.20 | $60.61 | $42.89 | 1,521,160 |
| 2020-08-25 | $61.00 | $62.73 | $59.99 | $61.70 | $43.66 | 1,722,900 |
| 2020-08-24 | $62.00 | $62.77 | $61.21 | $62.35 | $44.12 | 2,781,730 |
| 2020-08-21 | $61.30 | $62.69 | $61.19 | $61.60 | $43.59 | 1,790,500 |
| 2020-08-20 | $61.00 | $62.37 | $60.30 | $61.30 | $43.38 | 2,758,070 |
| 2020-08-19 | $61.92 | $62.85 | $61.58 | $61.70 | $43.66 | 1,560,360 |
| 2020-08-18 | $60.00 | $63.29 | $59.51 | $62.10 | $43.94 | 2,366,450 |
| 2020-08-17 | $57.82 | $60.14 | $56.70 | $60.01 | $42.46 | 3,003,930 |
| 2020-08-14 | $55.80 | $59.35 | $55.51 | $57.82 | $40.91 | 2,673,980 |
| 2020-08-13 | $56.97 | $57.50 | $55.00 | $55.66 | $39.38 | 1,733,330 |
| 2020-08-12 | $58.06 | $58.54 | $54.90 | $56.73 | $40.14 | 2,980,620 |
| 2020-08-11 | $60.90 | $60.93 | $58.05 | $58.95 | $41.71 | 3,128,970 |
| 2020-08-10 | $63.12 | $63.15 | $59.18 | $59.70 | $42.24 | 3,381,360 |
| 2020-08-07 | $61.75 | $63.55 | $60.81 | $62.35 | $44.12 | 2,728,060 |
| 2020-08-06 | $63.00 | $64.27 | $62.32 | $62.98 | $44.56 | 2,346,470 |
| 2020-08-05 | $61.73 | $63.49 | $61.73 | $62.90 | $44.51 | 2,155,850 |
| 2020-08-04 | $62.00 | $63.66 | $61.40 | $62.66 | $44.34 | 2,838,980 |
| 2020-08-03 | $59.08 | $62.49 | $58.51 | $62.15 | $43.98 | 2,869,320 |
| 2020-07-31 | $57.37 | $60.06 | $56.25 | $59.10 | $41.82 | 3,610,470 |
| 2020-07-30 | $58.93 | $60.50 | $57.53 | $58.46 | $41.37 | 3,458,950 |
| 2020-07-29 | $54.82 | $58.80 | $54.20 | $58.34 | $41.28 | 3,704,070 |
| 2020-07-28 | $55.00 | $55.63 | $53.62 | $54.84 | $38.80 | 2,992,480 |
| 2020-07-27 | $52.01 | $55.36 | $52.00 | $54.99 | $38.91 | 4,608,110 |
| 2020-07-24 | $53.72 | $54.49 | $51.50 | $51.90 | $36.72 | 4,210,640 |
| 2020-07-23 | $51.61 | $54.00 | $51.25 | $53.76 | $38.04 | 5,444,390 |
| 2020-07-22 | $52.40 | $53.87 | $51.11 | $51.47 | $36.42 | 6,532,940 |
| 2020-07-21 | $48.30 | $50.68 | $47.73 | $49.91 | $35.32 | 2,895,050 |
| 2020-07-20 | $48.37 | $48.80 | $47.00 | $48.25 | $34.14 | 2,419,500 |
| 2020-07-17 | $46.23 | $47.96 | $46.23 | $47.37 | $33.52 | 1,895,640 |
| 2020-07-16 | $47.80 | $47.80 | $45.86 | $46.32 | $32.78 | 2,719,100 |
| 2020-07-15 | $48.92 | $48.94 | $47.00 | $47.33 | $33.49 | 2,276,290 |
| 2020-07-14 | $50.98 | $51.03 | $46.02 | $49.09 | $34.74 | 4,483,570 |
| 2020-07-13 | $46.49 | $50.83 | $45.50 | $50.83 | $35.97 | 5,536,340 |
| 2020-07-10 | $44.10 | $46.52 | $43.80 | $46.21 | $32.70 | 5,577,930 |
| 2020-07-09 | $43.93 | $44.39 | $43.13 | $44.08 | $31.19 | 5,952,930 |
| 2020-07-08 | $44.41 | $44.41 | $43.50 | $43.93 | $31.08 | 2,440,950 |
| 2020-07-07 | $43.70 | $44.83 | $43.34 | $44.41 | $31.42 | 4,082,640 |
| 2020-07-06 | $42.97 | $44.80 | $42.91 | $43.76 | $30.96 | 4,256,010 |
| 2020-07-03 | $43.20 | $44.76 | $41.59 | $43.56 | $30.82 | 5,619,740 |
| 2020-07-02 | $45.00 | $45.45 | $42.44 | $43.50 | $30.78 | 8,421,620 |
| 2020-07-01 | $52.40 | $52.59 | $47.16 | $47.16 | $33.37 | 6,938,280 |
| 2020-06-30 | $49.18 | $53.50 | $48.89 | $52.40 | $37.08 | 3,462,870 |
| 2020-06-29 | $46.61 | $49.18 | $46.30 | $49.13 | $34.76 | 2,450,160 |
| 2020-06-26 | $46.69 | $46.69 | $46.69 | $46.69 | $33.04 | 0 |
| 2020-06-25 | $46.69 | $46.69 | $46.69 | $46.69 | $33.04 | 0 |
| 2020-06-24 | $46.00 | $46.75 | $45.71 | $46.69 | $33.04 | 1,972,550 |
| 2020-06-23 | $44.14 | $46.85 | $43.88 | $46.09 | $32.61 | 3,170,720 |
| 2020-06-22 | $42.88 | $44.40 | $42.68 | $44.12 | $31.22 | 1,912,770 |
| 2020-06-19 | $43.11 | $44.05 | $42.48 | $43.00 | $30.43 | 2,404,880 |
| 2020-06-18 | $42.18 | $43.51 | $42.18 | $43.51 | $30.79 | 1,803,930 |
| 2020-06-17 | $42.58 | $42.98 | $41.56 | $42.10 | $29.79 | 2,254,700 |
| 2020-06-16 | $41.74 | $43.48 | $41.50 | $42.50 | $30.07 | 1,818,810 |
| 2020-06-15 | $41.00 | $41.75 | $41.00 | $41.23 | $29.17 | 2,014,670 |
| 2020-06-12 | $39.99 | $41.37 | $39.41 | $41.26 | $29.20 | 2,378,180 |
| 2020-06-11 | $40.04 | $40.95 | $39.80 | $40.07 | $28.35 | 2,329,680 |
| 2020-06-10 | $39.99 | $40.30 | $39.05 | $40.28 | $28.50 | 3,031,300 |
| 2020-06-09 | $38.97 | $39.99 | $38.52 | $39.68 | $28.08 | 2,816,120 |
| 2020-06-08 | $37.78 | $39.88 | $37.48 | $38.99 | $27.59 | 4,484,640 |
| 2020-06-05 | $35.28 | $38.81 | $35.01 | $38.00 | $26.89 | 6,801,030 |
| 2020-06-04 | $31.60 | $35.28 | $31.60 | $35.28 | $24.96 | 5,569,930 |
| 2020-06-03 | $31.49 | $32.75 | $30.78 | $32.07 | $22.69 | 4,190,760 |
| 2020-06-02 | $33.41 | $33.59 | $30.79 | $32.17 | $22.76 | 5,446,950 |
| 2020-06-01 | $32.15 | $33.96 | $32.15 | $33.96 | $24.03 | 2,028,930 |
| 2020-05-29 | $45.68 | $46.68 | $44.11 | $46.63 | $22.67 | 1,467,670 |
| 2020-05-28 | $44.71 | $46.21 | $44.08 | $44.91 | $21.84 | 1,452,930 |
| 2020-05-27 | $46.20 | $46.66 | $44.30 | $44.58 | $21.68 | 1,563,060 |
| 2020-05-26 | $45.60 | $46.89 | $45.27 | $46.15 | $22.44 | 1,244,390 |
| 2020-05-25 | $44.74 | $46.15 | $44.45 | $45.10 | $21.93 | 933,700 |
| 2020-05-22 | $45.06 | $45.85 | $44.05 | $44.78 | $21.77 | 1,576,410 |
| 2020-05-21 | $46.05 | $46.67 | $45.00 | $45.11 | $21.93 | 1,867,250 |
| 2020-05-20 | $48.20 | $48.20 | $45.68 | $46.00 | $22.37 | 2,144,660 |
| 2020-05-19 | $48.30 | $48.30 | $47.35 | $48.00 | $23.34 | 893,460 |
| 2020-05-18 | $46.92 | $48.50 | $46.66 | $47.96 | $23.32 | 1,710,070 |
| 2020-05-15 | $45.66 | $47.20 | $45.15 | $46.92 | $22.81 | 1,797,790 |
| 2020-05-14 | $45.29 | $45.78 | $44.60 | $45.32 | $22.04 | 1,271,760 |
| 2020-05-13 | $45.36 | $45.91 | $44.80 | $45.49 | $22.12 | 1,209,110 |
| 2020-05-12 | $44.15 | $45.80 | $43.65 | $45.33 | $22.04 | 1,820,630 |
| 2020-05-11 | $44.56 | $45.66 | $43.61 | $43.80 | $21.30 | 2,330,500 |
| 2020-05-08 | $43.41 | $44.80 | $43.19 | $44.79 | $21.78 | 2,041,420 |
| 2020-05-07 | $41.75 | $43.80 | $41.31 | $43.30 | $21.05 | 2,582,270 |
| 2020-05-06 | $40.92 | $41.82 | $40.44 | $41.69 | $20.27 | 1,620,210 |
| 2020-05-05 | $41.19 | $41.19 | $41.19 | $41.19 | $20.03 | 0 |
| 2020-05-04 | $41.19 | $41.19 | $41.19 | $41.19 | $20.03 | 0 |
| 2020-05-01 | $41.19 | $41.19 | $41.19 | $41.19 | $20.03 | 0 |
| 2020-04-30 | $41.50 | $41.89 | $40.02 | $41.19 | $20.03 | 2,215,160 |
| 2020-04-29 | $41.98 | $41.98 | $40.60 | $41.43 | $20.14 | 1,494,590 |
| 2020-04-28 | $41.20 | $42.00 | $40.64 | $41.80 | $20.32 | 1,751,410 |
| 2020-04-27 | $40.78 | $41.60 | $40.52 | $41.39 | $20.13 | 1,805,210 |
| 2020-04-24 | $41.40 | $41.77 | $40.50 | $40.91 | $19.89 | 1,050,390 |
| 2020-04-23 | $41.14 | $41.58 | $40.21 | $41.10 | $19.98 | 1,448,510 |
| 2020-04-22 | $40.50 | $41.36 | $39.80 | $40.80 | $19.84 | 1,651,330 |
| 2020-04-21 | $40.06 | $40.99 | $39.91 | $40.78 | $19.83 | 1,980,330 |
| 2020-04-20 | $39.60 | $41.10 | $39.12 | $39.83 | $19.37 | 3,318,200 |
| 2020-04-17 | $39.29 | $39.92 | $38.89 | $39.35 | $19.13 | 1,752,010 |
| 2020-04-16 | $38.37 | $39.29 | $37.61 | $38.79 | $18.86 | 1,914,070 |
| 2020-04-15 | $39.52 | $39.89 | $38.05 | $38.41 | $18.68 | 2,958,570 |
| 2020-04-14 | $39.89 | $39.96 | $38.56 | $39.48 | $19.20 | 1,668,670 |
| 2020-04-13 | $38.00 | $40.33 | $38.00 | $39.47 | $19.19 | 2,641,840 |
| 2020-04-10 | $38.40 | $40.31 | $37.40 | $37.94 | $18.45 | 2,812,840 |
| 2020-04-09 | $37.20 | $38.89 | $36.90 | $38.61 | $18.77 | 2,661,840 |
| 2020-04-08 | $37.00 | $37.96 | $36.50 | $37.20 | $18.09 | 2,296,760 |
| 2020-04-07 | $37.34 | $38.49 | $36.40 | $37.00 | $17.99 | 4,804,050 |
| 2020-04-06 | $36.40 | $36.40 | $36.40 | $36.40 | $17.70 | 0 |
| 2020-04-03 | $36.50 | $37.24 | $35.88 | $36.40 | $17.70 | 2,452,120 |
| 2020-04-02 | $38.00 | $38.49 | $35.10 | $37.31 | $18.14 | 5,087,100 |
| 2020-04-01 | $35.10 | $38.69 | $34.68 | $37.83 | $18.39 | 5,404,690 |
| 2020-03-31 | $31.86 | $35.20 | $31.86 | $35.20 | $17.12 | 5,401,740 |
| 2020-03-30 | $31.50 | $32.69 | $29.50 | $32.00 | $15.56 | 3,525,230 |
| 2020-03-27 | $30.61 | $32.00 | $30.24 | $31.55 | $15.34 | 2,157,710 |
| 2020-03-26 | $30.02 | $30.44 | $29.83 | $30.19 | $14.68 | 979,810 |
| 2020-03-25 | $29.38 | $30.30 | $29.38 | $30.10 | $14.64 | 1,649,820 |
| 2020-03-24 | $29.00 | $29.27 | $27.91 | $28.92 | $14.06 | 1,652,790 |
| 2020-03-23 | $27.94 | $28.69 | $27.50 | $28.27 | $13.75 | 954,330 |
| 2020-03-20 | $28.27 | $28.94 | $28.05 | $28.50 | $13.86 | 1,029,930 |
| 2020-03-19 | $28.83 | $29.19 | $27.46 | $28.03 | $13.63 | 1,434,010 |
| 2020-03-18 | $28.41 | $30.20 | $28.16 | $28.72 | $13.96 | 2,135,410 |
| 2020-03-17 | $29.21 | $29.23 | $27.44 | $28.00 | $13.61 | 1,864,040 |
| 2020-03-16 | $30.43 | $30.70 | $28.80 | $29.12 | $14.16 | 1,406,400 |
| 2020-03-13 | $29.50 | $30.80 | $28.31 | $30.07 | $14.62 | 1,832,960 |
| 2020-03-12 | $32.06 | $32.39 | $30.99 | $31.14 | $15.14 | 1,161,330 |
| 2020-03-11 | $33.38 | $33.57 | $32.01 | $32.10 | $15.61 | 1,120,560 |
| 2020-03-10 | $32.60 | $33.15 | $31.86 | $32.91 | $16.00 | 939,970 |
| 2020-03-09 | $33.49 | $33.77 | $32.68 | $32.70 | $15.90 | 955,480 |
| 2020-03-06 | $33.02 | $33.82 | $33.02 | $33.82 | $16.44 | 1,018,950 |
| 2020-03-05 | $33.77 | $34.29 | $33.00 | $33.41 | $16.25 | 1,472,230 |
| 2020-03-04 | $33.26 | $33.91 | $32.51 | $33.50 | $16.29 | 1,538,500 |
| 2020-03-03 | $34.76 | $34.86 | $33.33 | $33.45 | $16.26 | 2,109,470 |
| 2020-03-02 | $32.90 | $34.15 | $32.42 | $33.98 | $16.52 | 2,753,970 |
| 2020-02-28 | $32.42 | $33.30 | $31.46 | $32.58 | $15.84 | 2,281,770 |
| 2020-02-27 | $31.45 | $33.34 | $31.24 | $32.86 | $15.98 | 2,032,330 |
| 2020-02-26 | $32.18 | $32.18 | $30.91 | $31.50 | $15.32 | 2,086,240 |
| 2020-02-25 | $31.00 | $32.26 | $30.76 | $32.10 | $15.61 | 2,191,700 |
| 2020-02-24 | $31.44 | $31.68 | $30.39 | $31.47 | $15.30 | 1,710,440 |
| 2020-02-21 | $31.20 | $31.87 | $30.92 | $31.42 | $15.28 | 1,439,310 |
| 2020-02-20 | $30.79 | $31.22 | $30.64 | $30.90 | $15.02 | 1,289,060 |
| 2020-02-19 | $30.41 | $31.65 | $30.30 | $30.89 | $15.02 | 2,238,100 |
| 2020-02-18 | $29.53 | $30.18 | $29.42 | $30.11 | $14.64 | 1,616,610 |
| 2020-02-17 | $28.44 | $29.54 | $28.44 | $29.53 | $14.36 | 1,101,380 |
| 2020-02-14 | $28.51 | $28.92 | $28.29 | $28.75 | $13.98 | 959,020 |
| 2020-02-13 | $28.49 | $28.78 | $28.22 | $28.51 | $13.86 | 1,050,240 |
| 2020-02-12 | $28.17 | $28.68 | $28.17 | $28.49 | $13.85 | 791,900 |
| 2020-02-11 | $28.48 | $28.48 | $27.91 | $28.20 | $13.71 | 801,260 |
| 2020-02-10 | $27.44 | $28.27 | $27.30 | $28.26 | $13.74 | 1,265,580 |
| 2020-02-07 | $26.98 | $27.57 | $26.70 | $27.52 | $13.38 | 1,063,310 |
| 2020-02-06 | $27.35 | $27.35 | $26.51 | $27.03 | $13.14 | 1,346,130 |
| 2020-02-05 | $27.65 | $28.40 | $26.85 | $27.07 | $13.16 | 3,111,100 |
| 2020-02-04 | $25.77 | $27.99 | $25.01 | $27.71 | $13.47 | 3,378,790 |
| 2020-02-03 | $25.97 | $26.38 | $25.97 | $25.97 | $12.63 | 1,324,250 |
| 2020-01-31 | $28.86 | $28.86 | $28.86 | $28.86 | $14.03 | 0 |
| 2020-01-30 | $28.86 | $28.86 | $28.86 | $28.86 | $14.03 | 0 |
| 2020-01-29 | $28.86 | $28.86 | $28.86 | $28.86 | $14.03 | 0 |
| 2020-01-28 | $28.86 | $28.86 | $28.86 | $28.86 | $14.03 | 0 |
| 2020-01-27 | $28.86 | $28.86 | $28.86 | $28.86 | $14.03 | 0 |
| 2020-01-24 | $28.86 | $28.86 | $28.86 | $28.86 | $14.03 | 0 |
| 2020-01-23 | $29.66 | $29.85 | $28.50 | $28.86 | $14.03 | 1,754,710 |
| 2020-01-22 | $29.85 | $30.13 | $29.70 | $29.78 | $14.48 | 1,347,540 |
| 2020-01-21 | $30.45 | $30.78 | $29.72 | $29.89 | $14.53 | 1,014,740 |
| 2020-01-20 | $29.50 | $30.69 | $29.50 | $30.40 | $14.78 | 1,388,360 |
| 2020-01-17 | $30.75 | $31.30 | $29.80 | $29.95 | $14.56 | 2,368,440 |
| 2020-01-16 | $31.29 | $32.30 | $30.61 | $30.75 | $14.95 | 4,745,190 |
| 2020-01-15 | $29.91 | $30.25 | $29.37 | $30.20 | $14.68 | 1,355,670 |
| 2020-01-14 | $29.88 | $30.27 | $29.70 | $29.86 | $14.52 | 1,069,560 |
| 2020-01-13 | $29.57 | $30.00 | $28.98 | $29.70 | $14.44 | 1,945,650 |
| 2020-01-10 | $30.30 | $30.49 | $29.41 | $29.60 | $14.39 | 1,522,320 |
| 2020-01-09 | $29.84 | $30.47 | $29.84 | $30.11 | $14.64 | 899,010 |
| 2020-01-08 | $30.24 | $30.24 | $29.60 | $29.60 | $14.39 | 989,110 |
| 2020-01-07 | $29.73 | $30.25 | $29.71 | $30.24 | $14.70 | 509,910 |
| 2020-01-06 | $29.90 | $30.29 | $29.62 | $29.92 | $14.55 | 991,740 |
| 2020-01-03 | $30.26 | $30.62 | $29.69 | $29.91 | $14.54 | 1,451,940 |
| 2020-01-02 | $30.49 | $30.67 | $30.22 | $30.24 | $14.70 | 1,109,930 |
| 2020-01-01 | $30.46 | $30.46 | $30.46 | $30.46 | $14.81 | 0 |
| 2019-12-31 | $30.89 | $30.89 | $30.45 | $30.46 | $14.81 | 543,890 |
| 2019-12-30 | $30.21 | $30.90 | $30.10 | $30.75 | $14.95 | 873,690 |
| 2019-12-27 | $30.50 | $30.86 | $30.25 | $30.28 | $14.72 | 834,010 |
| 2019-12-26 | $30.88 | $31.50 | $30.42 | $30.65 | $14.90 | 1,011,420 |
| 2019-12-25 | $30.60 | $30.98 | $30.30 | $30.85 | $15.00 | 598,660 |
| 2019-12-24 | $30.19 | $30.69 | $30.12 | $30.69 | $14.92 | 614,330 |
| 2019-12-23 | $30.77 | $30.90 | $29.15 | $30.21 | $14.69 | 894,820 |
| 2019-12-20 | $30.59 | $30.83 | $30.42 | $30.57 | $14.86 | 628,030 |
| 2019-12-19 | $30.43 | $30.84 | $30.32 | $30.59 | $14.87 | 733,310 |
| 2019-12-18 | $30.25 | $30.90 | $30.25 | $30.58 | $14.87 | 1,005,060 |
| 2019-12-17 | $31.04 | $31.20 | $30.50 | $30.58 | $14.87 | 1,183,360 |
| 2019-12-16 | $29.29 | $30.96 | $29.29 | $30.91 | $15.03 | 2,228,500 |
| 2019-12-13 | $29.65 | $29.69 | $29.10 | $29.26 | $14.23 | 950,080 |
| 2019-12-12 | $29.70 | $29.73 | $29.19 | $29.34 | $14.27 | 1,000,570 |
| 2019-12-11 | $29.07 | $29.79 | $29.00 | $29.51 | $14.35 | 1,544,240 |
| 2019-12-10 | $29.42 | $29.42 | $28.81 | $29.10 | $14.15 | 1,017,580 |
| 2019-12-09 | $28.48 | $29.27 | $28.48 | $29.27 | $14.23 | 1,860,730 |
| 2019-12-06 | $28.44 | $28.50 | $28.17 | $28.48 | $13.85 | 656,350 |
| 2019-12-05 | $28.05 | $28.45 | $28.03 | $28.45 | $13.83 | 1,051,160 |
| 2019-12-04 | $28.20 | $28.20 | $27.85 | $27.94 | $13.59 | 650,030 |
| 2019-12-03 | $27.91 | $28.79 | $27.91 | $28.05 | $13.64 | 920,090 |
| 2019-12-02 | $28.14 | $28.45 | $27.86 | $28.19 | $13.71 | 614,070 |
| 2019-11-29 | $28.35 | $28.69 | $27.96 | $28.17 | $13.70 | 812,260 |
| 2019-11-28 | $28.69 | $28.80 | $28.33 | $28.48 | $13.85 | 1,059,590 |
| 2019-11-27 | $28.16 | $28.79 | $27.92 | $28.70 | $13.96 | 1,928,570 |
| 2019-11-26 | $28.06 | $28.31 | $27.72 | $28.20 | $13.71 | 1,241,380 |
| 2019-11-25 | $28.43 | $28.59 | $27.60 | $28.02 | $13.62 | 2,068,180 |
| 2019-11-22 | $27.43 | $29.58 | $27.38 | $28.63 | $13.92 | 3,180,080 |
| 2019-11-21 | $27.31 | $27.49 | $27.06 | $27.23 | $13.24 | 1,094,390 |
| 2019-11-20 | $27.58 | $27.85 | $27.23 | $27.30 | $13.27 | 1,683,390 |
| 2019-11-19 | $27.75 | $28.05 | $27.41 | $27.65 | $13.44 | 2,290,400 |
| 2019-11-18 | $27.35 | $27.89 | $26.88 | $27.78 | $13.51 | 1,176,490 |
| 2019-11-15 | $27.40 | $27.52 | $26.93 | $27.25 | $13.25 | 1,406,470 |
| 2019-11-14 | $27.23 | $27.75 | $27.11 | $27.17 | $13.21 | 1,279,990 |
| 2019-11-13 | $27.65 | $27.90 | $27.17 | $27.25 | $13.25 | 876,920 |
| 2019-11-12 | $27.59 | $27.60 | $27.15 | $27.54 | $13.39 | 1,473,700 |
| 2019-11-11 | $28.40 | $28.60 | $27.42 | $27.60 | $13.42 | 1,458,630 |
| 2019-11-08 | $28.68 | $28.78 | $28.21 | $28.31 | $13.77 | 1,432,910 |
| 2019-11-07 | $28.51 | $28.86 | $28.32 | $28.66 | $13.94 | 1,043,630 |
| 2019-11-06 | $28.80 | $28.99 | $28.33 | $28.37 | $13.79 | 1,711,980 |
| 2019-11-05 | $28.39 | $28.86 | $28.39 | $28.53 | $13.87 | 1,876,120 |
| 2019-11-04 | $27.59 | $28.68 | $27.59 | $28.37 | $13.79 | 3,078,970 |
| 2019-11-01 | $27.41 | $27.74 | $27.11 | $27.60 | $13.42 | 1,622,840 |
| 2019-10-31 | $26.72 | $27.58 | $26.72 | $27.50 | $13.37 | 1,912,000 |
| 2019-10-30 | $26.80 | $27.09 | $26.60 | $27.01 | $13.13 | 1,966,070 |
| 2019-10-29 | $26.90 | $27.19 | $26.64 | $26.88 | $13.07 | 1,758,180 |
| 2019-10-28 | $26.01 | $26.97 | $26.01 | $26.93 | $13.09 | 2,125,300 |
| 2019-10-25 | $25.39 | $26.18 | $25.36 | $26.01 | $12.65 | 1,431,620 |
| 2019-10-24 | $25.65 | $25.65 | $25.16 | $25.39 | $12.35 | 1,393,790 |
| 2019-10-23 | $25.75 | $25.85 | $25.62 | $25.68 | $12.49 | 675,260 |
| 2019-10-22 | $25.63 | $25.95 | $25.63 | $25.70 | $12.50 | 523,900 |
| 2019-10-21 | $25.78 | $25.99 | $25.61 | $25.76 | $12.53 | 628,280 |
| 2019-10-18 | $26.19 | $26.19 | $25.65 | $25.78 | $12.54 | 734,460 |
| 2019-10-17 | $25.87 | $26.24 | $25.65 | $26.01 | $12.65 | 953,710 |
| 2019-10-16 | $25.72 | $25.94 | $25.50 | $25.80 | $12.54 | 2,440,890 |
| 2019-10-15 | $26.62 | $26.62 | $25.40 | $25.90 | $12.59 | 1,264,470 |
| 2019-10-14 | $26.15 | $26.35 | $26.02 | $26.18 | $12.73 | 1,138,540 |
| 2019-10-11 | $26.80 | $26.80 | $25.93 | $26.12 | $12.70 | 1,446,760 |
| 2019-10-10 | $26.14 | $26.95 | $25.84 | $26.17 | $12.72 | 1,024,850 |
| 2019-10-09 | $25.19 | $26.36 | $25.19 | $26.16 | $12.72 | 2,155,500 |
| 2019-10-08 | $25.40 | $26.26 | $25.10 | $25.19 | $12.25 | 1,721,280 |
| 2019-10-07 | $25.70 | $25.70 | $25.70 | $25.70 | $12.50 | 0 |
| 2019-10-04 | $25.70 | $25.70 | $25.70 | $25.70 | $12.50 | 0 |
| 2019-10-03 | $25.70 | $25.70 | $25.70 | $25.70 | $12.50 | 0 |
| 2019-10-02 | $25.70 | $25.70 | $25.70 | $25.70 | $12.50 | 0 |
| 2019-10-01 | $25.70 | $25.70 | $25.70 | $25.70 | $12.50 | 0 |
| 2019-09-30 | $25.79 | $26.00 | $25.35 | $25.70 | $12.50 | 666,410 |
| 2019-09-27 | $26.04 | $26.19 | $25.20 | $25.82 | $12.55 | 649,070 |
| 2019-09-26 | $26.85 | $27.09 | $25.81 | $26.00 | $12.64 | 2,072,310 |
| 2019-09-25 | $26.73 | $26.89 | $26.33 | $26.77 | $13.02 | 1,778,510 |
| 2019-09-24 | $26.89 | $27.13 | $26.61 | $26.75 | $13.01 | 1,086,550 |
| 2019-09-23 | $27.25 | $27.51 | $26.30 | $26.65 | $12.96 | 2,238,690 |
| 2019-09-20 | $27.98 | $28.03 | $26.91 | $27.12 | $13.19 | 2,128,450 |
| 2019-09-19 | $26.95 | $27.53 | $26.55 | $27.45 | $13.35 | 2,073,010 |
| 2019-09-18 | $26.50 | $27.04 | $26.13 | $26.76 | $13.01 | 1,629,250 |
| 2019-09-17 | $26.54 | $26.60 | $25.93 | $26.23 | $12.75 | 1,565,650 |
| 2019-09-16 | $26.56 | $27.78 | $26.40 | $26.42 | $12.85 | 3,824,300 |
| 2019-09-13 | $26.55 | $26.55 | $26.55 | $26.55 | $12.91 | 0 |
| 2019-09-12 | $25.86 | $27.17 | $25.81 | $26.55 | $12.91 | 2,183,660 |
| 2019-09-11 | $25.99 | $26.07 | $25.75 | $25.95 | $12.62 | 734,080 |
| 2019-09-10 | $26.35 | $26.35 | $25.56 | $26.01 | $12.65 | 1,267,970 |
| 2019-09-09 | $26.47 | $26.47 | $25.88 | $26.20 | $12.74 | 2,241,180 |
| 2019-09-06 | $26.01 | $26.20 | $25.78 | $26.18 | $12.73 | 1,463,770 |
| 2019-09-05 | $26.40 | $26.45 | $25.98 | $26.11 | $12.70 | 2,536,340 |
| 2019-09-04 | $25.06 | $26.85 | $25.06 | $26.23 | $12.75 | 3,554,140 |
| 2019-09-03 | $25.30 | $25.30 | $24.86 | $25.14 | $12.22 | 1,482,730 |
| 2019-09-02 | $24.25 | $25.08 | $24.25 | $24.97 | $12.14 | 1,378,190 |
| 2019-08-30 | $24.85 | $25.19 | $24.26 | $24.37 | $11.85 | 1,549,950 |
| 2019-08-29 | $24.90 | $25.10 | $24.61 | $24.98 | $12.15 | 1,078,160 |
| 2019-08-28 | $24.72 | $24.88 | $24.53 | $24.71 | $12.01 | 594,280 |
| 2019-08-27 | $24.77 | $25.12 | $24.61 | $24.83 | $12.07 | 986,800 |
| 2019-08-26 | $24.80 | $24.98 | $24.50 | $24.77 | $12.04 | 1,159,600 |
| 2019-08-23 | $24.87 | $25.33 | $24.30 | $25.30 | $12.30 | 2,042,970 |
| 2019-08-22 | $24.87 | $25.00 | $24.70 | $24.90 | $12.11 | 945,180 |
| 2019-08-21 | $25.01 | $25.21 | $24.76 | $24.94 | $12.13 | 1,648,680 |
| 2019-08-20 | $25.35 | $25.50 | $25.00 | $25.20 | $12.25 | 1,581,340 |
| 2019-08-19 | $24.82 | $25.41 | $24.65 | $25.33 | $12.32 | 2,288,740 |
| 2019-08-16 | $24.72 | $25.00 | $24.62 | $24.76 | $12.04 | 1,163,870 |
| 2019-08-15 | $24.61 | $24.91 | $24.11 | $24.72 | $12.02 | 1,800,160 |
| 2019-08-14 | $24.52 | $25.10 | $24.41 | $24.89 | $12.10 | 1,411,280 |
| 2019-08-13 | $23.98 | $24.44 | $23.50 | $24.30 | $11.82 | 785,430 |
| 2019-08-12 | $23.95 | $24.10 | $23.58 | $24.00 | $11.67 | 531,970 |
| 2019-08-09 | $24.60 | $24.70 | $23.60 | $23.75 | $11.55 | 915,380 |
| 2019-08-08 | $24.39 | $24.47 | $23.52 | $24.33 | $11.83 | 2,465,000 |
| 2019-08-07 | $23.84 | $24.98 | $23.84 | $24.91 | $12.11 | 1,733,430 |
| 2019-08-06 | $23.97 | $24.30 | $22.81 | $23.82 | $11.58 | 2,713,590 |
| 2019-08-05 | $24.97 | $25.35 | $24.36 | $24.37 | $11.85 | 1,168,870 |
| 2019-08-02 | $24.84 | $25.29 | $24.34 | $24.99 | $12.15 | 889,770 |
| 2019-08-01 | $25.40 | $25.40 | $25.04 | $25.12 | $12.21 | 664,970 |
| 2019-07-31 | $25.25 | $25.55 | $24.83 | $25.45 | $12.37 | 896,060 |
| 2019-07-30 | $25.01 | $25.63 | $25.00 | $25.45 | $12.37 | 854,470 |
| 2019-07-29 | $25.40 | $25.45 | $25.03 | $25.25 | $12.28 | 785,630 |
| 2019-07-26 | $25.26 | $25.50 | $25.12 | $25.26 | $12.28 | 990,300 |
| 2019-07-25 | $25.65 | $25.78 | $25.15 | $25.19 | $12.25 | 1,146,450 |
| 2019-07-24 | $25.06 | $25.65 | $24.85 | $25.60 | $12.45 | 1,493,130 |
| 2019-07-23 | $24.48 | $25.20 | $24.44 | $24.90 | $12.11 | 983,040 |
| 2019-07-22 | $24.65 | $25.10 | $23.96 | $24.66 | $11.99 | 1,295,300 |
| 2019-07-19 | $24.54 | $25.37 | $24.47 | $24.65 | $11.99 | 2,070,180 |
| 2019-07-18 | $25.10 | $25.14 | $24.25 | $25.00 | $12.16 | 2,415,740 |
| 2019-07-17 | $24.84 | $25.25 | $24.77 | $24.93 | $12.12 | 841,840 |
| 2019-07-16 | $25.44 | $25.44 | $24.71 | $25.07 | $12.19 | 1,654,190 |
| 2019-07-15 | $24.95 | $25.56 | $24.50 | $25.33 | $12.32 | 1,778,090 |
| 2019-07-12 | $26.01 | $26.05 | $25.11 | $25.15 | $12.23 | 2,453,860 |
| 2019-07-11 | $25.31 | $26.20 | $25.11 | $26.15 | $12.72 | 3,053,470 |
| 2019-07-10 | $24.80 | $26.50 | $24.30 | $25.75 | $12.52 | 3,963,290 |
| 2019-07-09 | $23.41 | $24.73 | $23.23 | $24.65 | $11.99 | 2,386,240 |
| 2019-07-08 | $23.06 | $23.80 | $22.80 | $23.74 | $11.54 | 2,181,110 |
| 2019-07-05 | $22.73 | $23.88 | $22.70 | $23.79 | $11.57 | 2,291,340 |
| 2019-07-04 | $23.08 | $23.66 | $22.81 | $22.89 | $11.13 | 1,846,090 |
| 2019-07-03 | $23.42 | $23.42 | $22.81 | $22.95 | $11.16 | 1,443,310 |
| 2019-07-02 | $22.43 | $23.61 | $22.40 | $23.49 | $11.42 | 2,764,980 |
| 2019-07-01 | $22.90 | $23.22 | $22.48 | $22.55 | $10.96 | 1,935,820 |
| 2019-06-28 | $21.90 | $22.56 | $21.90 | $22.50 | $10.94 | 1,655,520 |
| 2019-06-27 | $22.02 | $22.47 | $22.02 | $22.07 | $10.73 | 1,064,480 |
| 2019-06-26 | $21.41 | $22.22 | $21.16 | $22.08 | $10.74 | 1,834,740 |
| 2019-06-25 | $21.46 | $21.64 | $21.01 | $21.24 | $10.33 | 885,320 |
| 2019-06-24 | $21.86 | $21.96 | $21.41 | $21.57 | $10.49 | 821,330 |
| 2019-06-21 | $21.89 | $21.91 | $21.48 | $21.69 | $10.55 | 1,977,610 |
| 2019-06-20 | $21.11 | $21.85 | $20.88 | $21.84 | $10.62 | 2,162,920 |
| 2019-06-19 | $21.19 | $21.22 | $20.81 | $21.11 | $10.26 | 1,335,130 |
| 2019-06-18 | $20.69 | $21.16 | $20.23 | $20.54 | $9.99 | 1,155,680 |
| 2019-06-17 | $20.91 | $21.15 | $20.61 | $20.75 | $10.09 | 703,750 |
| 2019-06-14 | $21.08 | $21.38 | $20.82 | $20.87 | $10.15 | 666,850 |
| 2019-06-13 | $21.02 | $21.08 | $20.73 | $21.08 | $10.25 | 725,600 |
| 2019-06-12 | $21.56 | $21.57 | $20.91 | $21.10 | $10.26 | 1,556,630 |
| 2019-06-11 | $20.17 | $21.61 | $20.17 | $21.41 | $10.41 | 2,241,200 |
| 2019-06-10 | $19.60 | $20.18 | $19.60 | $20.11 | $9.78 | 449,270 |
| 2019-06-07 | $19.55 | $19.55 | $19.55 | $19.55 | $9.51 | 0 |
| 2019-06-06 | $19.43 | $19.75 | $19.42 | $19.55 | $9.51 | 512,730 |
| 2019-06-05 | $20.04 | $20.25 | $19.68 | $19.69 | $9.57 | 846,320 |
| 2019-06-04 | $20.56 | $20.56 | $19.60 | $20.00 | $9.72 | 1,152,830 |
| 2019-06-03 | $20.02 | $20.84 | $20.01 | $20.70 | $10.07 | 1,432,350 |
| 2019-05-31 | $20.19 | $20.24 | $20.02 | $20.02 | $9.73 | 625,760 |
| 2019-05-30 | $20.20 | $20.41 | $20.02 | $20.17 | $9.81 | 945,870 |
| 2019-05-29 | $20.10 | $20.32 | $20.02 | $20.20 | $9.82 | 778,950 |
| 2019-05-28 | $20.47 | $20.55 | $20.08 | $20.13 | $9.79 | 1,496,990 |
| 2019-05-27 | $20.05 | $20.69 | $19.98 | $20.46 | $9.95 | 1,811,660 |
| 2019-05-24 | $21.60 | $21.60 | $19.95 | $20.05 | $9.75 | 4,210,930 |
| 2019-05-23 | $19.91 | $21.75 | $19.69 | $21.75 | $10.58 | 3,201,140 |
| 2019-05-22 | $19.76 | $19.85 | $19.57 | $19.77 | $9.61 | 833,140 |
| 2019-05-21 | $19.30 | $19.78 | $19.30 | $19.67 | $9.56 | 733,660 |
| 2019-05-20 | $19.57 | $19.57 | $19.11 | $19.29 | $9.38 | 971,700 |
| 2019-05-17 | $19.65 | $19.85 | $19.50 | $19.58 | $9.52 | 1,067,760 |
| 2019-05-16 | $19.87 | $19.91 | $19.40 | $19.71 | $9.58 | 995,750 |
| 2019-05-15 | $19.89 | $20.00 | $19.61 | $19.90 | $9.68 | 912,100 |
| 2019-05-14 | $19.83 | $20.00 | $19.53 | $19.61 | $9.54 | 846,460 |
| 2019-05-13 | $19.81 | $20.45 | $19.51 | $20.12 | $9.78 | 1,386,710 |
| 2019-05-10 | $19.79 | $20.15 | $19.33 | $20.04 | $9.74 | 1,899,470 |
| 2019-05-09 | $19.28 | $19.84 | $19.28 | $19.56 | $9.51 | 835,530 |
| 2019-05-08 | $19.90 | $20.20 | $19.51 | $19.76 | $9.61 | 1,057,750 |
| 2019-05-07 | $19.52 | $20.24 | $19.52 | $20.15 | $9.80 | 1,146,260 |
| 2019-05-06 | $20.00 | $20.50 | $19.21 | $19.44 | $9.45 | 2,430,740 |
| 2019-05-03 | $20.89 | $20.89 | $20.89 | $20.89 | $10.16 | 0 |
| 2019-05-02 | $20.89 | $20.89 | $20.89 | $20.89 | $10.16 | 0 |
| 2019-05-01 | $20.89 | $20.89 | $20.89 | $20.89 | $10.16 | 0 |
| 2019-04-30 | $20.41 | $20.97 | $20.13 | $20.89 | $10.16 | 1,717,330 |
| 2019-04-29 | $20.76 | $21.20 | $18.83 | $20.60 | $10.02 | 1,965,170 |
| 2019-04-26 | $21.00 | $21.36 | $20.75 | $20.92 | $10.17 | 1,619,930 |
| 2019-04-25 | $21.79 | $22.06 | $20.97 | $21.06 | $10.24 | 2,685,640 |
| 2019-04-24 | $22.19 | $22.35 | $21.80 | $21.87 | $10.63 | 1,525,080 |
| 2019-04-23 | $22.83 | $22.94 | $21.72 | $21.72 | $10.56 | 3,840,130 |
| 2019-04-22 | $23.04 | $24.48 | $22.85 | $23.28 | $11.32 | 4,227,930 |
| 2019-04-19 | $31.80 | $34.76 | $31.80 | $33.99 | $11.10 | 5,761,520 |
| 2019-04-18 | $30.55 | $31.72 | $30.50 | $31.60 | $10.32 | 1,526,250 |
| 2019-04-17 | $31.01 | $31.01 | $30.40 | $30.56 | $9.98 | 1,006,370 |
| 2019-04-16 | $31.26 | $31.26 | $30.13 | $30.80 | $10.06 | 1,900,200 |
| 2019-04-15 | $30.91 | $32.69 | $30.82 | $31.13 | $10.17 | 2,420,490 |
| 2019-04-12 | $30.53 | $30.87 | $29.88 | $30.32 | $9.90 | 732,910 |
| 2019-04-11 | $30.89 | $31.20 | $30.52 | $30.53 | $9.97 | 829,210 |
| 2019-04-10 | $30.43 | $31.30 | $30.30 | $30.89 | $10.09 | 1,000,000 |
| 2019-04-09 | $30.70 | $30.90 | $30.26 | $30.41 | $9.93 | 974,140 |
| 2019-04-08 | $30.98 | $31.19 | $30.21 | $30.52 | $9.97 | 1,049,890 |
| 2019-04-05 | $30.98 | $30.98 | $30.98 | $30.98 | $10.12 | 0 |
| 2019-04-04 | $31.47 | $31.72 | $30.87 | $30.98 | $10.12 | 1,003,850 |
| 2019-04-03 | $30.80 | $31.49 | $30.60 | $31.46 | $10.27 | 1,186,890 |
| 2019-04-02 | $30.77 | $31.31 | $30.55 | $30.99 | $10.12 | 1,236,250 |
| 2019-04-01 | $29.68 | $30.99 | $29.68 | $30.70 | $10.03 | 1,358,500 |
| 2019-03-29 | $29.24 | $29.66 | $28.68 | $29.61 | $9.67 | 884,050 |
| 2019-03-28 | $28.84 | $29.48 | $28.84 | $28.84 | $9.42 | 642,270 |
| 2019-03-27 | $28.50 | $29.00 | $28.32 | $28.84 | $9.42 | 886,560 |
| 2019-03-26 | $29.82 | $30.13 | $28.68 | $28.75 | $9.39 | 1,763,060 |
| 2019-03-25 | $29.78 | $30.58 | $29.54 | $29.70 | $9.70 | 1,060,030 |
| 2019-03-22 | $30.21 | $30.57 | $29.10 | $30.47 | $9.95 | 1,966,110 |
| 2019-03-21 | $32.79 | $32.79 | $30.65 | $30.65 | $10.01 | 2,013,350 |
| 2019-03-20 | $31.00 | $31.45 | $30.43 | $31.22 | $10.20 | 1,710,440 |
| 2019-03-19 | $30.86 | $31.45 | $30.37 | $31.09 | $10.15 | 1,973,610 |
| 2019-03-18 | $28.90 | $31.49 | $28.90 | $30.73 | $10.04 | 3,962,090 |
| 2019-03-15 | $28.13 | $28.94 | $28.13 | $28.72 | $9.38 | 1,895,030 |
| 2019-03-14 | $28.88 | $28.88 | $27.69 | $28.10 | $9.18 | 1,688,600 |
| 2019-03-13 | $28.86 | $29.48 | $28.76 | $28.88 | $9.43 | 1,360,930 |
| 2019-03-12 | $29.12 | $29.80 | $28.69 | $29.05 | $9.49 | 2,313,470 |
| 2019-03-11 | $28.12 | $29.30 | $28.09 | $29.15 | $9.52 | 2,133,180 |
| 2019-03-08 | $27.82 | $28.80 | $27.60 | $28.30 | $9.24 | 2,393,120 |
| 2019-03-07 | $27.94 | $28.94 | $27.94 | $28.40 | $9.28 | 1,364,180 |
| 2019-03-06 | $28.62 | $29.25 | $27.92 | $28.35 | $9.26 | 1,700,210 |
| 2019-03-05 | $27.71 | $28.89 | $27.27 | $28.78 | $9.40 | 2,470,140 |
| 2019-03-04 | $27.57 | $28.60 | $27.27 | $27.79 | $9.08 | 2,468,180 |
| 2019-03-01 | $27.04 | $27.63 | $27.04 | $27.53 | $8.99 | 2,182,370 |
| 2019-02-28 | $27.37 | $27.46 | $26.83 | $27.01 | $8.82 | 1,984,020 |
| 2019-02-27 | $27.60 | $27.85 | $27.16 | $27.18 | $8.88 | 1,832,090 |
| 2019-02-26 | $27.34 | $28.53 | $27.29 | $27.60 | $9.01 | 3,080,700 |
| 2019-02-25 | $26.78 | $27.88 | $26.54 | $27.70 | $9.05 | 3,545,270 |
| 2019-02-22 | $26.79 | $26.90 | $26.10 | $26.77 | $8.74 | 1,753,990 |
| 2019-02-21 | $27.19 | $27.19 | $26.42 | $26.79 | $8.75 | 2,222,420 |
| 2019-02-20 | $27.13 | $28.35 | $27.13 | $27.19 | $8.88 | 3,119,210 |
| 2019-02-19 | $25.80 | $26.25 | $25.41 | $26.08 | $8.52 | 1,836,480 |
| 2019-02-18 | $24.85 | $25.65 | $24.57 | $25.65 | $8.38 | 1,615,970 |
| 2019-02-15 | $24.97 | $24.97 | $24.53 | $24.53 | $8.01 | 427,400 |
| 2019-02-14 | $24.65 | $24.80 | $24.50 | $24.78 | $8.09 | 482,400 |
| 2019-02-13 | $24.26 | $24.73 | $24.16 | $24.64 | $8.05 | 776,260 |
| 2019-02-12 | $23.93 | $24.36 | $23.81 | $24.16 | $7.89 | 857,070 |
| 2019-02-11 | $23.50 | $23.88 | $23.21 | $23.86 | $7.79 | 785,610 |
| 2019-02-08 | $23.30 | $23.30 | $23.30 | $23.30 | $7.61 | 0 |
| 2019-02-07 | $23.30 | $23.30 | $23.30 | $23.30 | $7.61 | 0 |
| 2019-02-06 | $23.30 | $23.30 | $23.30 | $23.30 | $7.61 | 0 |
| 2019-02-05 | $23.30 | $23.30 | $23.30 | $23.30 | $7.61 | 0 |
| 2019-02-04 | $23.30 | $23.30 | $23.30 | $23.30 | $7.61 | 0 |
| 2019-02-01 | $23.59 | $23.72 | $23.19 | $23.30 | $7.61 | 907,870 |
| 2019-01-31 | $24.21 | $24.21 | $23.15 | $23.23 | $7.59 | 647,990 |
| 2019-01-30 | $24.44 | $24.63 | $23.90 | $24.06 | $7.86 | 691,100 |
| 2019-01-29 | $24.77 | $24.77 | $23.77 | $24.12 | $7.88 | 435,900 |
| 2019-01-28 | $24.39 | $24.78 | $24.33 | $24.48 | $7.99 | 339,640 |
| 2019-01-25 | $24.52 | $24.52 | $24.33 | $24.39 | $7.97 | 245,340 |
| 2019-01-24 | $24.59 | $24.59 | $24.32 | $24.34 | $7.95 | 203,700 |
| 2019-01-23 | $24.49 | $24.59 | $24.31 | $24.54 | $8.01 | 163,350 |
| 2019-01-22 | $24.60 | $24.73 | $24.33 | $24.50 | $8.00 | 201,500 |
| 2019-01-21 | $24.86 | $24.86 | $24.36 | $24.50 | $8.00 | 542,480 |
| 2019-01-18 | $24.11 | $24.58 | $24.11 | $24.54 | $8.01 | 530,810 |
| 2019-01-17 | $24.09 | $24.34 | $24.09 | $24.16 | $7.89 | 455,310 |
| 2019-01-16 | $24.07 | $24.24 | $23.98 | $24.24 | $7.92 | 573,040 |
| 2019-01-15 | $23.99 | $24.20 | $23.92 | $23.98 | $7.83 | 829,220 |
| 2019-01-14 | $24.30 | $24.50 | $23.96 | $23.96 | $7.83 | 223,790 |
| 2019-01-11 | $24.52 | $24.57 | $24.28 | $24.32 | $7.94 | 146,600 |
| 2019-01-10 | $24.34 | $24.45 | $24.27 | $24.34 | $7.95 | 223,680 |
| 2019-01-09 | $24.47 | $24.71 | $24.15 | $24.40 | $7.97 | 235,200 |
| 2019-01-08 | $24.18 | $24.43 | $24.09 | $24.25 | $7.92 | 275,880 |
| 2019-01-07 | $24.55 | $24.60 | $23.96 | $24.49 | $8.00 | 619,550 |
| 2019-01-04 | $24.15 | $24.26 | $23.85 | $24.25 | $7.92 | 267,000 |
| 2019-01-03 | $24.26 | $24.31 | $23.90 | $24.03 | $7.85 | 241,880 |
| 2019-01-02 | $24.30 | $24.49 | $23.90 | $24.16 | $7.89 | 213,090 |
| 2019-01-01 | $24.21 | $24.21 | $24.21 | $24.21 | $7.91 | 0 |
| 2018-12-31 | $24.21 | $24.21 | $24.21 | $24.21 | $7.91 | 0 |
| 2018-12-28 | $24.53 | $24.53 | $23.50 | $24.21 | $7.91 | 899,530 |
| 2018-12-27 | $25.22 | $25.40 | $24.20 | $24.39 | $7.97 | 703,590 |
| 2018-12-26 | $25.25 | $25.49 | $24.90 | $24.95 | $8.15 | 426,120 |
| 2018-12-25 | $26.27 | $26.27 | $24.50 | $25.06 | $8.18 | 874,630 |
| 2018-12-24 | $26.40 | $26.45 | $25.98 | $26.17 | $8.55 | 1,126,360 |
| 2018-12-21 | $26.36 | $26.70 | $26.06 | $26.36 | $8.61 | 1,080,020 |
| 2018-12-20 | $26.89 | $26.90 | $26.10 | $26.41 | $8.63 | 1,572,530 |
| 2018-12-19 | $27.31 | $28.10 | $26.78 | $26.78 | $8.75 | 2,364,880 |
| 2018-12-18 | $25.89 | $28.15 | $25.33 | $27.70 | $9.05 | 1,807,190 |
| 2018-12-17 | $25.14 | $25.79 | $24.35 | $25.69 | $8.39 | 782,790 |
| 2018-12-14 | $25.00 | $25.30 | $24.97 | $25.04 | $8.18 | 527,330 |
| 2018-12-13 | $24.95 | $24.98 | $24.72 | $24.88 | $8.13 | 474,210 |
| 2018-12-12 | $24.85 | $24.89 | $24.60 | $24.70 | $8.07 | 405,560 |
| 2018-12-11 | $24.55 | $24.78 | $24.36 | $24.69 | $8.06 | 245,130 |
| 2018-12-10 | $24.72 | $24.72 | $24.35 | $24.52 | $8.01 | 314,920 |
| 2018-12-07 | $24.45 | $24.71 | $24.26 | $24.52 | $8.01 | 310,130 |
| 2018-12-06 | $24.80 | $24.80 | $24.28 | $24.50 | $8.00 | 512,900 |
| 2018-12-05 | $24.30 | $24.79 | $24.13 | $24.64 | $8.05 | 494,730 |
| 2018-12-04 | $24.01 | $24.80 | $24.01 | $24.79 | $8.10 | 577,400 |
| 2018-12-03 | $23.74 | $24.45 | $23.74 | $24.43 | $7.98 | 728,860 |
| 2018-11-30 | $23.88 | $23.99 | $22.81 | $23.47 | $7.67 | 515,660 |
| 2018-11-29 | $24.41 | $24.45 | $23.86 | $24.00 | $7.84 | 334,600 |
| 2018-11-28 | $24.01 | $24.37 | $24.01 | $24.24 | $7.92 | 165,710 |
| 2018-11-27 | $24.59 | $24.60 | $24.10 | $24.21 | $7.91 | 420,020 |
| 2018-11-26 | $24.42 | $24.84 | $24.01 | $24.22 | $7.91 | 1,019,910 |
| 2018-11-23 | $24.80 | $24.94 | $24.13 | $24.42 | $7.98 | 727,390 |
| 2018-11-22 | $24.56 | $24.84 | $24.50 | $24.82 | $8.11 | 379,380 |
| 2018-11-21 | $24.37 | $24.94 | $24.35 | $24.66 | $8.05 | 450,870 |
| 2018-11-20 | $25.03 | $25.03 | $24.60 | $24.65 | $8.05 | 421,770 |
| 2018-11-19 | $25.15 | $25.15 | $24.88 | $24.95 | $8.15 | 360,670 |
| 2018-11-16 | $25.18 | $25.30 | $24.86 | $24.97 | $8.15 | 651,310 |
| 2018-11-15 | $25.00 | $25.24 | $24.82 | $25.05 | $8.18 | 491,510 |
| 2018-11-14 | $24.80 | $25.22 | $24.31 | $25.15 | $8.21 | 899,030 |
| 2018-11-13 | $24.60 | $24.72 | $24.26 | $24.62 | $8.04 | 496,900 |
| 2018-11-12 | $24.03 | $24.61 | $23.81 | $24.56 | $8.02 | 753,900 |
| 2018-11-09 | $24.40 | $24.40 | $24.01 | $24.15 | $7.89 | 197,300 |
| 2018-11-08 | $24.10 | $24.73 | $24.10 | $24.20 | $7.90 | 489,990 |
| 2018-11-07 | $24.40 | $24.41 | $24.05 | $24.08 | $7.86 | 405,510 |
| 2018-11-06 | $24.89 | $24.89 | $24.06 | $24.18 | $7.90 | 669,510 |
| 2018-11-05 | $25.00 | $25.00 | $24.40 | $24.93 | $8.14 | 540,640 |
| 2018-11-02 | $25.10 | $25.10 | $24.57 | $24.86 | $8.12 | 673,490 |
| 2018-11-01 | $25.20 | $25.20 | $23.89 | $24.45 | $7.99 | 1,056,610 |
| 2018-10-31 | $24.32 | $25.25 | $24.32 | $24.97 | $8.15 | 493,590 |
| 2018-10-30 | $24.87 | $24.87 | $24.25 | $24.32 | $7.94 | 781,360 |
| 2018-10-29 | $24.50 | $24.90 | $24.01 | $24.51 | $8.00 | 549,920 |
| 2018-10-26 | $25.35 | $25.48 | $24.62 | $24.90 | $8.13 | 657,320 |
| 2018-10-25 | $24.79 | $25.42 | $23.57 | $25.39 | $8.29 | 462,930 |
| 2018-10-24 | $25.13 | $25.30 | $24.80 | $25.14 | $8.21 | 527,190 |
| 2018-10-23 | $25.68 | $25.90 | $24.88 | $25.13 | $8.21 | 746,110 |
| 2018-10-22 | $23.92 | $25.37 | $23.75 | $25.25 | $8.25 | 917,760 |
| 2018-10-19 | $22.39 | $23.50 | $21.11 | $23.50 | $7.67 | 958,460 |
| 2018-10-18 | $23.58 | $23.98 | $22.48 | $22.48 | $7.34 | 2,291,230 |
| 2018-10-17 | $27.00 | $27.00 | $24.98 | $24.98 | $8.16 | 2,237,760 |
| 2018-10-16 | $27.97 | $27.97 | $25.00 | $27.75 | $9.06 | 1,176,640 |
| 2018-10-15 | $28.00 | $28.08 | $27.61 | $27.70 | $9.05 | 446,020 |
| 2018-10-12 | $27.69 | $27.93 | $27.47 | $27.77 | $9.07 | 390,120 |
| 2018-10-11 | $27.71 | $28.06 | $27.36 | $28.05 | $9.16 | 1,720,000 |
| 2018-10-10 | $27.72 | $28.57 | $27.61 | $28.26 | $9.23 | 1,311,060 |
| 2018-10-09 | $28.00 | $28.10 | $27.56 | $28.08 | $9.17 | 724,600 |
| 2018-10-08 | $28.04 | $28.10 | $27.03 | $28.10 | $9.18 | 1,451,050 |
| 2018-10-05 | $28.30 | $28.30 | $28.30 | $28.30 | $9.24 | 0 |
| 2018-10-04 | $28.30 | $28.30 | $28.30 | $28.30 | $9.24 | 0 |
| 2018-10-03 | $28.30 | $28.30 | $28.30 | $28.30 | $9.24 | 0 |
| 2018-10-02 | $28.30 | $28.30 | $28.30 | $28.30 | $9.24 | 0 |
| 2018-10-01 | $28.30 | $28.30 | $28.30 | $28.30 | $9.24 | 0 |
| 2018-09-28 | $28.25 | $28.40 | $27.55 | $28.30 | $9.24 | 757,650 |
| 2018-09-27 | $28.64 | $28.95 | $28.18 | $28.18 | $9.20 | 346,230 |
| 2018-09-26 | $28.38 | $29.18 | $28.21 | $28.64 | $9.35 | 703,200 |
| 2018-09-25 | $28.00 | $28.55 | $27.60 | $28.26 | $9.23 | 556,020 |
| 2018-09-24 | $28.15 | $28.15 | $28.15 | $28.15 | $9.19 | 0 |
| 2018-09-21 | $27.75 | $28.21 | $27.32 | $28.15 | $9.19 | 790,830 |
| 2018-09-20 | $28.00 | $28.10 | $27.27 | $27.75 | $9.06 | 1,090,330 |
| 2018-09-19 | $28.08 | $28.16 | $27.51 | $28.08 | $9.17 | 1,145,010 |
| 2018-09-18 | $27.40 | $28.12 | $27.40 | $28.09 | $9.17 | 891,880 |
| 2018-09-17 | $28.15 | $28.18 | $27.21 | $27.66 | $9.03 | 550,570 |
| 2018-09-14 | $29.17 | $29.17 | $28.10 | $28.16 | $9.20 | 1,153,510 |
| 2018-09-13 | $28.35 | $29.30 | $28.22 | $29.16 | $9.52 | 1,268,220 |
| 2018-09-12 | $28.66 | $28.79 | $28.01 | $28.29 | $9.24 | 995,180 |
| 2018-09-11 | $28.17 | $28.79 | $28.09 | $28.54 | $9.32 | 638,740 |
| 2018-09-10 | $29.06 | $29.39 | $28.00 | $28.15 | $9.19 | 1,336,220 |
| 2018-09-07 | $29.40 | $29.85 | $29.18 | $29.32 | $9.58 | 651,180 |
| 2018-09-06 | $30.08 | $30.08 | $29.01 | $29.40 | $9.60 | 1,532,670 |
| 2018-09-05 | $30.42 | $30.64 | $29.82 | $30.00 | $9.80 | 1,170,050 |
| 2018-09-04 | $30.32 | $30.68 | $29.99 | $30.42 | $9.93 | 1,069,340 |
| 2018-09-03 | $29.74 | $30.22 | $29.60 | $30.12 | $9.84 | 1,330,020 |
| 2018-08-31 | $30.83 | $30.83 | $29.52 | $29.68 | $9.69 | 1,434,990 |
| 2018-08-30 | $30.95 | $31.32 | $30.30 | $30.68 | $10.02 | 964,010 |
| 2018-08-29 | $30.80 | $31.37 | $30.63 | $31.05 | $10.14 | 1,294,170 |
| 2018-08-28 | $30.70 | $31.15 | $30.58 | $31.02 | $10.13 | 1,643,810 |
| 2018-08-27 | $29.51 | $31.10 | $29.33 | $30.60 | $9.99 | 3,082,480 |
| 2018-08-24 | $29.08 | $29.72 | $28.83 | $29.39 | $9.60 | 874,130 |
| 2018-08-23 | $28.74 | $29.16 | $28.72 | $29.08 | $9.50 | 748,190 |
| 2018-08-22 | $29.29 | $29.29 | $28.72 | $28.90 | $9.44 | 794,750 |
| 2018-08-21 | $29.17 | $29.67 | $28.91 | $29.42 | $9.61 | 1,416,580 |
| 2018-08-20 | $28.11 | $29.15 | $28.11 | $29.14 | $9.52 | 972,770 |
| 2018-08-17 | $28.94 | $29.41 | $28.55 | $28.60 | $9.34 | 1,280,800 |
| 2018-08-16 | $28.98 | $29.33 | $28.02 | $28.42 | $9.28 | 1,158,430 |
| 2018-08-15 | $29.95 | $30.50 | $29.00 | $29.47 | $9.62 | 1,572,820 |
| 2018-08-14 | $29.70 | $29.87 | $29.18 | $29.65 | $9.68 | 1,063,990 |
| 2018-08-13 | $29.40 | $30.15 | $29.18 | $29.89 | $9.76 | 1,611,230 |
| 2018-08-10 | $29.90 | $29.90 | $29.39 | $29.73 | $9.71 | 1,427,050 |
| 2018-08-09 | $28.10 | $29.95 | $28.06 | $29.86 | $9.75 | 3,376,680 |
| 2018-08-08 | $28.76 | $28.89 | $28.00 | $28.32 | $9.25 | 1,734,410 |
| 2018-08-07 | $27.15 | $28.86 | $26.66 | $28.76 | $9.39 | 1,738,080 |
| 2018-08-06 | $26.39 | $27.17 | $26.39 | $26.86 | $8.77 | 686,040 |
| 2018-08-03 | $26.92 | $27.27 | $26.63 | $26.79 | $8.75 | 699,620 |
| 2018-08-02 | $27.51 | $27.78 | $26.70 | $26.73 | $8.73 | 1,242,930 |
| 2018-08-01 | $27.88 | $28.39 | $27.61 | $27.94 | $9.12 | 1,157,380 |
| 2018-07-31 | $27.80 | $28.06 | $27.30 | $27.85 | $9.10 | 990,780 |
| 2018-07-30 | $28.72 | $28.85 | $27.36 | $27.68 | $9.04 | 1,461,030 |
| 2018-07-27 | $28.36 | $28.86 | $28.02 | $28.67 | $9.36 | 847,710 |
| 2018-07-26 | $29.81 | $29.81 | $28.18 | $28.22 | $9.22 | 2,531,320 |
| 2018-07-25 | $29.10 | $30.00 | $29.10 | $29.61 | $9.67 | 1,373,530 |
| 2018-07-24 | $30.00 | $30.00 | $29.00 | $29.34 | $9.58 | 1,955,610 |
| 2018-07-23 | $27.52 | $29.50 | $27.51 | $29.47 | $9.62 | 2,735,250 |
| 2018-07-20 | $27.10 | $28.20 | $26.84 | $27.89 | $9.11 | 1,869,990 |
| 2018-07-19 | $28.10 | $28.44 | $27.11 | $27.18 | $8.88 | 1,560,210 |
| 2018-07-18 | $27.72 | $28.59 | $27.58 | $28.25 | $9.23 | 1,756,600 |
| 2018-07-17 | $27.85 | $28.00 | $27.06 | $27.74 | $9.06 | 1,661,820 |
| 2018-07-16 | $27.63 | $27.95 | $26.83 | $27.83 | $9.09 | 1,454,310 |
| 2018-07-13 | $27.81 | $28.20 | $27.00 | $27.45 | $8.96 | 1,860,060 |
| 2018-07-12 | $24.93 | $26.20 | $24.70 | $26.19 | $8.55 | 1,099,400 |
| 2018-07-11 | $26.00 | $26.00 | $24.80 | $24.95 | $8.15 | 1,039,700 |
| 2018-07-10 | $26.00 | $26.46 | $25.66 | $26.31 | $8.59 | 734,400 |
| 2018-07-09 | $26.03 | $26.18 | $25.30 | $25.98 | $8.48 | 886,110 |
| 2018-07-06 | $25.43 | $26.04 | $25.05 | $25.61 | $8.36 | 699,510 |
| 2018-07-05 | $26.39 | $26.39 | $25.38 | $25.50 | $8.33 | 708,770 |
| 2018-07-04 | $26.45 | $26.77 | $25.71 | $25.78 | $8.42 | 905,120 |
| 2018-07-03 | $26.28 | $26.55 | $25.60 | $26.43 | $8.63 | 1,131,990 |
| 2018-07-02 | $25.85 | $26.66 | $25.60 | $26.04 | $8.50 | 1,643,410 |
| 2018-06-29 | $24.51 | $25.88 | $24.37 | $25.57 | $8.35 | 1,465,070 |
| 2018-06-28 | $24.08 | $24.75 | $24.08 | $24.51 | $8.00 | 942,170 |
| 2018-06-27 | $25.18 | $25.18 | $24.41 | $24.43 | $7.98 | 911,430 |
| 2018-06-26 | $24.80 | $25.10 | $24.52 | $24.97 | $8.15 | 991,580 |
| 2018-06-25 | $24.90 | $25.46 | $24.60 | $25.18 | $8.22 | 979,130 |
| 2018-06-22 | $24.36 | $24.88 | $24.20 | $24.79 | $8.10 | 867,310 |
| 2018-06-21 | $25.16 | $25.50 | $24.63 | $24.70 | $8.07 | 871,480 |
| 2018-06-20 | $25.17 | $25.37 | $24.14 | $25.16 | $8.22 | 1,568,380 |
| 2018-06-19 | $25.54 | $26.37 | $24.90 | $25.17 | $8.22 | 1,340,170 |
| 2018-06-18 | $25.84 | $25.84 | $25.84 | $25.84 | $8.44 | 0 |
| 2018-06-15 | $27.35 | $28.23 | $25.20 | $25.84 | $8.44 | 2,964,550 |
| 2018-06-14 | $28.36 | $28.55 | $27.38 | $27.48 | $8.97 | 1,281,040 |
| 2018-06-13 | $28.72 | $29.47 | $28.38 | $28.56 | $9.33 | 1,133,620 |
| 2018-06-12 | $27.05 | $29.29 | $27.05 | $29.01 | $9.47 | 1,350,810 |
| 2018-06-11 | $28.97 | $29.03 | $27.50 | $27.59 | $9.01 | 1,518,930 |
| 2018-06-08 | $29.11 | $31.66 | $28.88 | $29.00 | $9.47 | 1,157,630 |
| 2018-06-07 | $43.27 | $43.55 | $42.55 | $43.04 | $9.44 | 556,790 |
| 2018-06-06 | $43.40 | $43.45 | $42.50 | $42.79 | $9.39 | 527,690 |
| 2018-06-05 | $41.58 | $43.40 | $41.02 | $42.97 | $9.43 | 980,250 |
| 2018-06-04 | $41.49 | $41.87 | $40.89 | $41.30 | $9.06 | 454,500 |
| 2018-06-01 | $40.94 | $42.29 | $40.80 | $41.50 | $9.10 | 788,500 |
| 2018-05-31 | $42.72 | $42.94 | $40.00 | $41.00 | $9.00 | 1,525,130 |
| 2018-05-30 | $42.91 | $43.00 | $41.00 | $42.20 | $9.26 | 975,110 |
| 2018-05-29 | $43.30 | $44.38 | $42.51 | $43.68 | $9.58 | 737,280 |
| 2018-05-28 | $44.44 | $44.44 | $43.02 | $43.31 | $9.50 | 787,320 |
| 2018-05-25 | $44.73 | $45.21 | $44.27 | $44.44 | $9.75 | 537,160 |
| 2018-05-24 | $43.81 | $45.20 | $43.81 | $44.63 | $9.79 | 975,340 |
| 2018-05-23 | $44.25 | $44.43 | $43.39 | $44.18 | $9.69 | 966,770 |
| 2018-05-22 | $42.84 | $44.44 | $42.51 | $44.25 | $9.71 | 1,077,710 |
| 2018-05-21 | $42.75 | $43.38 | $42.19 | $42.70 | $9.37 | 839,620 |
| 2018-05-18 | $42.81 | $42.81 | $42.04 | $42.61 | $9.35 | 517,020 |
| 2018-05-17 | $43.96 | $44.01 | $41.88 | $42.81 | $9.39 | 1,118,800 |
| 2018-05-16 | $42.52 | $44.49 | $42.52 | $43.63 | $9.57 | 1,186,720 |
| 2018-05-15 | $41.40 | $43.10 | $41.40 | $42.71 | $9.37 | 1,062,680 |
| 2018-05-14 | $41.29 | $41.97 | $41.10 | $41.26 | $9.05 | 1,033,200 |
| 2018-05-11 | $42.30 | $42.30 | $40.97 | $41.08 | $9.01 | 1,154,690 |
| 2018-05-10 | $43.30 | $43.30 | $41.96 | $42.27 | $9.27 | 1,259,670 |
| 2018-05-09 | $42.97 | $43.18 | $42.38 | $43.08 | $9.45 | 700,600 |
| 2018-05-08 | $43.00 | $43.30 | $42.11 | $42.86 | $9.40 | 1,289,190 |
| 2018-05-07 | $41.66 | $43.45 | $41.15 | $43.10 | $9.46 | 1,411,900 |
| 2018-05-04 | $42.10 | $42.43 | $41.01 | $41.62 | $9.13 | 1,130,800 |
| 2018-05-03 | $41.03 | $41.80 | $40.44 | $41.75 | $9.16 | 1,378,170 |
| 2018-05-02 | $41.00 | $42.17 | $40.02 | $41.76 | $9.16 | 2,057,310 |
| 2018-05-01 | $40.83 | $40.83 | $40.83 | $40.83 | $8.96 | 0 |
| 2018-04-30 | $40.83 | $40.83 | $40.83 | $40.83 | $8.96 | 0 |
| 2018-04-27 | $40.71 | $41.84 | $39.90 | $40.83 | $8.96 | 1,814,330 |
| 2018-04-26 | $40.28 | $41.15 | $39.68 | $40.30 | $8.84 | 1,957,410 |
| 2018-04-25 | $41.50 | $41.90 | $39.58 | $41.16 | $9.03 | 3,128,650 |
| 2018-04-24 | $36.53 | $40.29 | $36.53 | $40.29 | $8.84 | 2,688,760 |
| 2018-04-23 | $34.81 | $36.68 | $34.80 | $36.63 | $8.04 | 2,077,240 |
| 2018-04-20 | $36.95 | $36.95 | $34.41 | $35.23 | $7.73 | 2,355,330 |
| 2018-04-19 | $36.90 | $36.90 | $35.96 | $36.01 | $7.90 | 910,190 |
| 2018-04-18 | $35.10 | $36.64 | $34.70 | $36.53 | $8.01 | 1,207,140 |
| 2018-04-17 | $36.95 | $37.00 | $34.50 | $34.51 | $7.57 | 1,677,880 |
| 2018-04-16 | $35.85 | $37.35 | $35.80 | $36.75 | $8.06 | 1,276,190 |
| 2018-04-13 | $36.71 | $37.69 | $35.51 | $35.85 | $7.87 | 1,698,180 |
| 2018-04-12 | $35.48 | $37.33 | $35.48 | $36.99 | $8.12 | 1,599,640 |
| 2018-04-11 | $35.67 | $35.97 | $35.26 | $35.55 | $7.80 | 612,610 |
| 2018-04-10 | $36.30 | $36.40 | $35.30 | $35.33 | $7.75 | 1,086,330 |
| 2018-04-09 | $35.68 | $36.61 | $35.15 | $36.20 | $7.94 | 778,760 |
| 2018-04-06 | $35.87 | $35.87 | $35.87 | $35.87 | $7.87 | 0 |
| 2018-04-05 | $35.87 | $35.87 | $35.87 | $35.87 | $7.87 | 0 |
| 2018-04-04 | $36.50 | $37.24 | $35.81 | $35.87 | $7.87 | 877,510 |
| 2018-04-03 | $36.10 | $36.88 | $35.82 | $36.77 | $8.07 | 1,088,630 |
| 2018-04-02 | $35.10 | $37.52 | $35.10 | $36.92 | $8.10 | 2,088,650 |
| 2018-03-30 | $34.30 | $35.70 | $34.30 | $34.78 | $7.63 | 1,169,720 |
| 2018-03-29 | $35.11 | $35.26 | $34.50 | $34.59 | $7.59 | 533,200 |
| 2018-03-28 | $34.00 | $35.18 | $33.90 | $34.85 | $7.65 | 1,183,860 |
| 2018-03-27 | $33.15 | $34.44 | $33.15 | $34.27 | $7.52 | 1,206,970 |
| 2018-03-26 | $31.52 | $33.25 | $31.52 | $33.22 | $7.29 | 705,270 |
| 2018-03-23 | $32.62 | $32.80 | $30.00 | $32.36 | $7.10 | 1,377,070 |
| 2018-03-22 | $33.69 | $34.25 | $33.00 | $33.01 | $7.24 | 969,160 |
| 2018-03-21 | $33.61 | $34.67 | $33.30 | $33.97 | $7.45 | 1,607,530 |
| 2018-03-20 | $34.23 | $34.34 | $32.90 | $33.63 | $7.38 | 1,492,660 |
| 2018-03-19 | $33.68 | $34.54 | $33.66 | $34.24 | $7.51 | 2,137,270 |
| 2018-03-16 | $32.29 | $33.33 | $32.02 | $33.05 | $7.25 | 890,310 |
| 2018-03-15 | $32.21 | $32.35 | $31.73 | $32.27 | $7.08 | 814,000 |
| 2018-03-14 | $32.02 | $32.50 | $32.00 | $32.15 | $7.05 | 441,800 |
| 2018-03-13 | $32.52 | $32.76 | $32.16 | $32.17 | $7.06 | 682,150 |
| 2018-03-12 | $33.15 | $34.00 | $32.36 | $32.55 | $7.14 | 1,312,370 |
| 2018-03-09 | $32.60 | $33.46 | $32.41 | $32.86 | $7.21 | 709,350 |
| 2018-03-08 | $32.03 | $32.95 | $32.00 | $32.68 | $7.17 | 799,100 |
| 2018-03-07 | $31.88 | $32.96 | $31.80 | $32.60 | $7.15 | 1,425,430 |
| 2018-03-06 | $31.93 | $31.94 | $31.23 | $31.88 | $6.99 | 991,700 |
| 2018-03-05 | $31.95 | $32.02 | $31.50 | $31.69 | $6.95 | 448,170 |
| 2018-03-02 | $32.31 | $32.48 | $31.60 | $31.62 | $6.94 | 804,000 |
| 2018-03-01 | $31.36 | $32.38 | $31.30 | $32.32 | $7.09 | 1,972,130 |
| 2018-02-28 | $31.40 | $31.50 | $31.00 | $31.36 | $6.88 | 719,280 |
| 2018-02-27 | $30.79 | $31.60 | $30.79 | $31.43 | $6.90 | 827,130 |
| 2018-02-26 | $31.00 | $31.37 | $30.50 | $31.19 | $6.84 | 1,141,860 |
| 2018-02-23 | $30.70 | $31.78 | $30.52 | $30.75 | $6.75 | 1,390,330 |
| 2018-02-22 | $27.88 | $30.38 | $27.88 | $30.38 | $6.67 | 1,157,470 |
| 2018-02-21 | $27.62 | $27.62 | $27.62 | $27.62 | $6.06 | 0 |
| 2018-02-20 | $27.62 | $27.62 | $27.62 | $27.62 | $6.06 | 0 |
| 2018-02-19 | $27.62 | $27.62 | $27.62 | $27.62 | $6.06 | 0 |
| 2018-02-16 | $27.62 | $27.62 | $27.62 | $27.62 | $6.06 | 0 |
| 2018-02-15 | $27.62 | $27.62 | $27.62 | $27.62 | $6.06 | 0 |
| 2018-02-14 | $28.20 | $28.20 | $27.48 | $27.62 | $6.06 | 376,100 |
| 2018-02-13 | $28.51 | $28.70 | $27.47 | $27.99 | $6.14 | 861,330 |
| 2018-02-12 | $28.58 | $28.78 | $28.00 | $28.51 | $6.25 | 768,000 |
| 2018-02-09 | $27.18 | $28.26 | $27.18 | $28.15 | $6.18 | 326,310 |
| 2018-02-08 | $28.31 | $28.80 | $27.52 | $28.45 | $6.24 | 246,100 |
| 2018-02-07 | $28.35 | $28.69 | $27.66 | $28.30 | $6.21 | 368,300 |
| 2018-02-06 | $29.11 | $29.11 | $27.61 | $27.64 | $6.06 | 512,510 |
| 2018-02-05 | $29.16 | $29.70 | $28.90 | $29.10 | $6.38 | 360,900 |
| 2018-02-02 | $28.72 | $29.59 | $28.39 | $29.52 | $6.48 | 548,480 |
| 2018-02-01 | $28.75 | $29.26 | $28.09 | $28.66 | $6.29 | 626,000 |
| 2018-01-31 | $29.38 | $29.78 | $28.67 | $28.75 | $6.31 | 679,560 |
| 2018-01-30 | $29.11 | $29.98 | $29.11 | $29.41 | $6.45 | 536,210 |
| 2018-01-29 | $31.50 | $31.50 | $29.07 | $29.32 | $6.43 | 1,521,200 |
| 2018-01-26 | $31.17 | $31.99 | $31.07 | $31.52 | $6.92 | 668,310 |
| 2018-01-25 | $31.70 | $32.50 | $31.40 | $31.75 | $6.97 | 665,730 |
| 2018-01-24 | $31.44 | $32.13 | $31.00 | $31.75 | $6.97 | 908,580 |
| 2018-01-23 | $31.56 | $31.57 | $31.20 | $31.50 | $6.91 | 414,990 |
| 2018-01-22 | $30.03 | $31.48 | $29.88 | $31.44 | $6.90 | 779,850 |
| 2018-01-19 | $30.89 | $30.98 | $30.21 | $30.26 | $6.64 | 432,440 |
| 2018-01-18 | $30.27 | $30.77 | $30.02 | $30.73 | $6.74 | 436,870 |
| 2018-01-17 | $30.32 | $30.50 | $29.60 | $30.27 | $6.64 | 809,550 |
| 2018-01-16 | $30.55 | $31.39 | $30.55 | $30.76 | $6.75 | 895,690 |
| 2018-01-15 | $30.14 | $30.70 | $28.50 | $30.49 | $6.69 | 944,580 |
| 2018-01-12 | $30.52 | $30.80 | $30.14 | $30.26 | $6.64 | 597,210 |
| 2018-01-11 | $30.03 | $30.88 | $29.95 | $30.37 | $6.66 | 571,200 |
| 2018-01-10 | $30.77 | $30.79 | $29.00 | $30.49 | $6.69 | 1,307,510 |
| 2018-01-09 | $32.18 | $32.60 | $30.64 | $30.88 | $6.77 | 1,190,430 |
| 2018-01-08 | $31.76 | $32.80 | $31.70 | $32.17 | $7.06 | 994,970 |
| 2018-01-05 | $31.54 | $32.29 | $31.54 | $32.08 | $7.04 | 665,980 |
| 2018-01-04 | $32.70 | $32.79 | $31.88 | $31.97 | $7.01 | 889,360 |
| 2018-01-03 | $33.69 | $33.69 | $32.18 | $32.90 | $7.22 | 1,340,870 |
| 2018-01-02 | $33.25 | $33.77 | $32.82 | $33.61 | $7.37 | 1,063,030 |
| 2018-01-01 | $33.23 | $33.23 | $33.23 | $33.23 | $7.29 | 0 |
| 2017-12-29 | $33.10 | $33.69 | $33.00 | $33.23 | $7.29 | 746,940 |
| 2017-12-28 | $32.90 | $33.50 | $32.20 | $33.38 | $7.32 | 1,064,830 |
| 2017-12-27 | $32.70 | $33.20 | $32.40 | $32.71 | $7.18 | 832,490 |
| 2017-12-26 | $31.01 | $32.58 | $31.01 | $32.48 | $7.13 | 874,790 |
| 2017-12-25 | $32.51 | $32.98 | $31.36 | $31.45 | $6.90 | 998,560 |
| 2017-12-22 | $32.75 | $33.25 | $32.65 | $32.78 | $7.19 | 853,510 |
| 2017-12-21 | $32.53 | $32.89 | $32.38 | $32.59 | $7.15 | 775,340 |
| 2017-12-20 | $33.00 | $33.13 | $32.36 | $32.64 | $7.16 | 523,250 |
| 2017-12-19 | $32.39 | $33.30 | $32.32 | $33.01 | $7.24 | 776,960 |
| 2017-12-18 | $34.32 | $34.50 | $32.48 | $32.64 | $7.16 | 1,797,690 |
| 2017-12-15 | $34.37 | $34.42 | $33.85 | $34.32 | $7.53 | 947,600 |
| 2017-12-14 | $34.50 | $34.72 | $33.63 | $34.59 | $7.59 | 2,572,970 |
| 2017-12-13 | $33.18 | $34.70 | $32.84 | $34.66 | $7.60 | 2,976,880 |
| 2017-12-12 | $32.80 | $34.00 | $32.60 | $33.24 | $7.29 | 2,370,550 |
| 2017-12-11 | $32.15 | $33.24 | $32.15 | $32.76 | $7.19 | 1,458,110 |
| 2017-12-08 | $32.62 | $33.44 | $32.30 | $32.92 | $7.22 | 2,092,090 |
| 2017-12-07 | $31.60 | $33.85 | $31.39 | $33.36 | $7.32 | 2,520,550 |
| 2017-12-06 | $31.62 | $32.26 | $30.88 | $31.63 | $6.94 | 1,626,010 |
| 2017-12-05 | $33.17 | $33.17 | $31.20 | $31.57 | $6.93 | 2,138,730 |
| 2017-12-04 | $33.50 | $34.45 | $32.80 | $33.03 | $7.25 | 2,948,460 |
| 2017-12-01 | $31.73 | $33.98 | $31.20 | $33.50 | $7.35 | 3,934,180 |
| 2017-11-30 | $32.00 | $32.29 | $31.43 | $31.96 | $7.01 | 1,407,680 |
| 2017-11-29 | $32.19 | $32.70 | $31.55 | $32.40 | $7.11 | 2,770,060 |
| 2017-11-28 | $30.07 | $32.20 | $30.07 | $32.15 | $7.05 | 3,925,880 |
| 2017-11-27 | $30.20 | $31.10 | $29.80 | $30.03 | $6.59 | 2,275,830 |
| 2017-11-24 | $28.09 | $28.78 | $28.09 | $28.58 | $6.27 | 537,070 |
| 2017-11-23 | $28.60 | $28.87 | $28.08 | $28.09 | $6.16 | 535,400 |
| 2017-11-22 | $29.10 | $29.30 | $28.31 | $28.65 | $6.29 | 585,390 |
| 2017-11-21 | $28.77 | $29.30 | $28.77 | $28.95 | $6.35 | 764,140 |
| 2017-11-20 | $28.10 | $29.10 | $26.85 | $28.86 | $6.33 | 1,251,400 |
| 2017-11-17 | $29.37 | $29.45 | $27.82 | $27.92 | $6.13 | 1,375,980 |
| 2017-11-16 | $30.00 | $30.00 | $29.10 | $29.37 | $6.44 | 919,600 |
| 2017-11-15 | $31.34 | $31.50 | $28.80 | $29.73 | $6.52 | 2,294,370 |
| 2017-11-14 | $32.25 | $32.25 | $31.19 | $31.34 | $6.88 | 1,351,600 |
| 2017-11-13 | $31.22 | $32.16 | $31.00 | $32.15 | $7.05 | 1,707,880 |
| 2017-11-10 | $31.22 | $31.88 | $31.12 | $31.47 | $6.90 | 868,600 |
| 2017-11-09 | $31.50 | $32.01 | $30.73 | $31.38 | $6.88 | 1,354,130 |
| 2017-11-08 | $32.29 | $32.79 | $31.36 | $31.50 | $6.91 | 1,755,700 |
| 2017-11-07 | $31.33 | $32.27 | $31.33 | $32.19 | $7.06 | 1,448,970 |
| 2017-11-06 | $31.83 | $32.16 | $30.77 | $31.74 | $6.96 | 1,819,790 |
| 2017-11-03 | $31.85 | $32.27 | $31.46 | $31.57 | $6.93 | 1,644,700 |
| 2017-11-02 | $31.55 | $32.87 | $31.21 | $32.15 | $7.05 | 3,522,500 |
| 2017-11-01 | $31.79 | $32.20 | $31.30 | $31.62 | $6.94 | 3,589,450 |
| 2017-10-31 | $29.70 | $31.95 | $29.70 | $31.79 | $6.97 | 4,235,610 |
| 2017-10-30 | $31.30 | $31.30 | $29.56 | $29.91 | $6.56 | 2,708,840 |
| 2017-10-27 | $29.97 | $31.17 | $29.80 | $30.90 | $6.78 | 3,994,880 |
| 2017-10-26 | $29.81 | $30.48 | $29.78 | $29.97 | $6.58 | 3,462,300 |
| 2017-10-25 | $29.00 | $30.14 | $28.78 | $29.98 | $6.58 | 3,422,040 |
| 2017-10-24 | $29.58 | $29.61 | $28.59 | $29.00 | $6.36 | 1,105,910 |
| 2017-10-23 | $29.15 | $29.30 | $28.78 | $29.28 | $6.42 | 953,280 |
| 2017-10-20 | $28.22 | $28.90 | $28.21 | $28.89 | $6.34 | 621,530 |
| 2017-10-19 | $28.13 | $28.73 | $28.08 | $28.52 | $6.26 | 763,370 |
| 2017-10-18 | $29.08 | $29.23 | $27.40 | $28.18 | $6.18 | 1,249,250 |
| 2017-10-17 | $28.84 | $29.34 | $28.69 | $29.08 | $6.38 | 732,740 |
| 2017-10-16 | $29.80 | $29.98 | $28.62 | $28.96 | $6.35 | 1,933,080 |
| 2017-10-13 | $29.40 | $30.20 | $29.35 | $29.95 | $6.57 | 3,107,190 |
| 2017-10-12 | $29.00 | $29.92 | $28.78 | $29.79 | $6.54 | 3,147,600 |
| 2017-10-11 | $28.55 | $29.55 | $28.40 | $29.19 | $6.40 | 2,014,270 |
| 2017-10-10 | $28.36 | $28.86 | $28.07 | $28.74 | $6.31 | 1,524,440 |
| 2017-10-09 | $28.50 | $28.60 | $28.16 | $28.35 | $6.22 | 1,237,900 |
| 2017-10-06 | $28.17 | $28.17 | $28.17 | $28.17 | $6.18 | 0 |
| 2017-10-05 | $28.17 | $28.17 | $28.17 | $28.17 | $6.18 | 0 |
| 2017-10-04 | $28.17 | $28.17 | $28.17 | $28.17 | $6.18 | 0 |
| 2017-10-03 | $28.17 | $28.17 | $28.17 | $28.17 | $6.18 | 0 |
| 2017-10-02 | $28.17 | $28.17 | $28.17 | $28.17 | $6.18 | 0 |
| 2017-09-29 | $27.72 | $28.58 | $27.72 | $28.17 | $6.18 | 1,361,190 |
| 2017-09-28 | $27.73 | $28.24 | $27.53 | $27.65 | $6.07 | 1,254,030 |
| 2017-09-27 | $26.80 | $28.30 | $26.67 | $28.09 | $6.16 | 2,010,730 |
| 2017-09-26 | $27.50 | $27.58 | $26.65 | $26.79 | $5.88 | 1,167,700 |
| 2017-09-25 | $27.36 | $27.78 | $27.12 | $27.56 | $6.05 | 787,890 |
| 2017-09-22 | $27.36 | $27.55 | $27.11 | $27.39 | $6.01 | 629,050 |
| 2017-09-21 | $27.64 | $27.64 | $27.18 | $27.27 | $5.98 | 671,400 |
| 2017-09-20 | $27.22 | $27.64 | $27.05 | $27.53 | $6.04 | 906,170 |
| 2017-09-19 | $27.24 | $27.48 | $26.85 | $27.27 | $5.98 | 1,251,750 |
| 2017-09-18 | $28.25 | $28.38 | $27.10 | $27.15 | $5.96 | 2,137,400 |
| 2017-09-15 | $28.43 | $28.43 | $28.10 | $28.13 | $6.17 | 522,500 |
| 2017-09-14 | $28.62 | $28.65 | $28.24 | $28.41 | $6.23 | 570,230 |
| 2017-09-13 | $28.25 | $28.65 | $28.11 | $28.53 | $6.26 | 650,270 |
| 2017-09-12 | $28.67 | $28.67 | $28.23 | $28.32 | $6.21 | 1,142,300 |
| 2017-09-11 | $28.78 | $28.87 | $28.11 | $28.58 | $6.27 | 1,333,900 |
| 2017-09-08 | $28.91 | $28.91 | $28.51 | $28.69 | $6.29 | 901,100 |
| 2017-09-07 | $29.24 | $29.24 | $28.76 | $28.91 | $6.34 | 1,047,550 |
| 2017-09-06 | $28.65 | $29.10 | $28.60 | $28.90 | $6.34 | 1,163,300 |
| 2017-09-05 | $28.90 | $29.28 | $28.44 | $28.69 | $6.29 | 2,314,000 |
| 2017-09-04 | $30.38 | $30.43 | $28.80 | $29.20 | $6.41 | 3,493,710 |
| 2017-09-01 | $29.90 | $30.94 | $29.90 | $30.40 | $6.67 | 2,632,450 |
| 2017-08-31 | $29.35 | $29.80 | $29.20 | $29.79 | $6.54 | 1,354,130 |
| 2017-08-30 | $29.60 | $29.60 | $29.17 | $29.28 | $6.42 | 1,100,900 |
| 2017-08-29 | $29.06 | $29.69 | $29.06 | $29.61 | $6.50 | 1,703,560 |
| 2017-08-28 | $29.00 | $29.48 | $28.99 | $29.05 | $6.37 | 1,914,960 |
| 2017-08-25 | $28.60 | $29.26 | $28.51 | $29.06 | $6.38 | 1,101,270 |
| 2017-08-24 | $29.69 | $29.69 | $28.56 | $28.72 | $6.30 | 1,096,360 |
| 2017-08-23 | $29.32 | $29.80 | $29.07 | $29.34 | $6.44 | 924,200 |
| 2017-08-22 | $29.83 | $29.95 | $29.10 | $29.19 | $6.40 | 1,161,500 |
| 2017-08-21 | $29.13 | $30.03 | $29.13 | $29.84 | $6.55 | 1,221,200 |
| 2017-08-18 | $29.09 | $29.70 | $29.09 | $29.35 | $6.44 | 1,284,280 |
| 2017-08-17 | $28.96 | $30.29 | $28.96 | $29.57 | $6.49 | 3,391,330 |
| 2017-08-16 | $28.51 | $29.32 | $28.41 | $28.95 | $6.35 | 1,666,700 |
| 2017-08-15 | $28.70 | $28.84 | $28.30 | $28.57 | $6.27 | 1,909,600 |
| 2017-08-14 | $28.75 | $29.18 | $28.47 | $28.88 | $6.34 | 1,728,290 |
| 2017-08-11 | $28.10 | $29.28 | $27.20 | $28.56 | $6.27 | 2,372,830 |
| 2017-08-10 | $28.00 | $28.35 | $27.64 | $28.28 | $6.20 | 2,073,800 |
| 2017-08-09 | $27.00 | $28.25 | $26.72 | $27.94 | $6.13 | 2,430,100 |
| 2017-08-08 | $26.75 | $27.49 | $26.61 | $26.67 | $5.85 | 1,942,330 |
| 2017-08-07 | $25.81 | $26.76 | $25.81 | $26.72 | $5.86 | 1,678,360 |
| 2017-08-04 | $27.67 | $27.67 | $25.51 | $25.74 | $5.65 | 3,848,700 |
| 2017-08-03 | $27.50 | $27.87 | $27.32 | $27.55 | $6.04 | 1,670,850 |
| 2017-08-02 | $27.87 | $28.25 | $27.30 | $27.79 | $6.10 | 2,004,510 |
| 2017-08-01 | $28.55 | $28.60 | $27.52 | $27.87 | $6.11 | 1,978,620 |
| 2017-07-31 | $28.55 | $28.94 | $28.30 | $28.34 | $6.22 | 1,279,470 |
| 2017-07-28 | $29.00 | $29.31 | $28.68 | $28.78 | $6.31 | 1,619,890 |
| 2017-07-27 | $28.80 | $29.58 | $28.50 | $29.09 | $6.38 | 2,337,950 |
| 2017-07-26 | $28.99 | $29.10 | $28.40 | $28.48 | $6.25 | 1,443,330 |
| 2017-07-25 | $28.23 | $29.22 | $28.20 | $28.75 | $6.31 | 2,769,230 |
| 2017-07-24 | $27.06 | $28.34 | $27.00 | $28.23 | $6.19 | 2,359,140 |
| 2017-07-21 | $28.02 | $29.00 | $27.45 | $27.71 | $6.08 | 4,139,140 |
| 2017-07-20 | $31.90 | $32.15 | $28.94 | $28.94 | $6.35 | 9,323,120 |
| 2017-07-19 | $33.48 | $33.63 | $31.31 | $32.15 | $7.05 | 5,459,120 |
| 2017-07-18 | $33.31 | $34.00 | $32.70 | $33.41 | $7.33 | 4,515,670 |
| 2017-07-17 | $34.18 | $34.52 | $32.01 | $33.37 | $7.32 | 2,788,690 |
| 2017-07-14 | $35.75 | $35.88 | $33.00 | $33.47 | $7.34 | 4,653,530 |
| 2017-07-13 | $36.00 | $36.53 | $35.47 | $36.09 | $7.92 | 3,732,130 |
| 2017-07-12 | $35.78 | $36.50 | $34.00 | $36.00 | $7.90 | 3,839,050 |
| 2017-07-11 | $36.30 | $36.74 | $35.55 | $36.07 | $7.91 | 2,181,120 |
| 2017-07-10 | $36.85 | $36.88 | $36.15 | $36.68 | $8.05 | 1,733,460 |
| 2017-07-07 | $36.90 | $36.96 | $36.02 | $36.69 | $8.05 | 2,532,400 |
| 2017-07-06 | $37.74 | $37.80 | $36.52 | $36.90 | $8.10 | 4,072,030 |
| 2017-07-05 | $35.49 | $38.20 | $35.36 | $38.02 | $8.34 | 3,653,970 |
| 2017-07-04 | $35.76 | $35.95 | $35.30 | $35.61 | $7.81 | 2,207,270 |
| 2017-07-03 | $35.68 | $35.98 | $35.41 | $35.77 | $7.85 | 1,361,750 |
| 2017-06-30 | $34.68 | $36.12 | $34.68 | $35.68 | $7.83 | 2,132,080 |
| 2017-06-29 | $34.60 | $35.48 | $34.50 | $34.88 | $7.65 | 1,283,250 |
| 2017-06-28 | $34.50 | $34.83 | $34.02 | $34.56 | $7.58 | 869,630 |
| 2017-06-27 | $34.81 | $35.51 | $34.63 | $34.89 | $7.65 | 1,330,870 |
| 2017-06-26 | $33.95 | $34.68 | $33.42 | $34.65 | $7.60 | 1,526,100 |
| 2017-06-23 | $33.53 | $33.99 | $32.55 | $33.67 | $7.39 | 1,153,660 |
| 2017-06-22 | $33.93 | $34.15 | $33.45 | $33.47 | $7.34 | 1,056,370 |
| 2017-06-21 | $33.70 | $34.18 | $33.60 | $33.92 | $7.44 | 976,930 |
| 2017-06-20 | $34.00 | $34.25 | $33.55 | $33.69 | $7.39 | 1,281,150 |
| 2017-06-19 | $35.11 | $35.11 | $33.70 | $33.72 | $7.40 | 2,142,400 |
| 2017-06-16 | $35.85 | $36.19 | $34.85 | $35.05 | $7.69 | 1,777,950 |
| 2017-06-15 | $34.55 | $35.98 | $34.22 | $35.77 | $7.85 | 3,434,660 |
| 2017-06-14 | $34.90 | $35.25 | $34.18 | $34.49 | $7.57 | 2,034,130 |
| 2017-06-13 | $34.48 | $35.30 | $34.42 | $35.00 | $7.68 | 2,329,020 |
| 2017-06-12 | $34.30 | $35.50 | $33.71 | $34.42 | $7.55 | 2,429,150 |
| 2017-06-09 | $33.70 | $34.85 | $33.70 | $34.36 | $7.54 | 1,872,520 |
| 2017-06-08 | $35.00 | $35.00 | $34.13 | $34.18 | $7.50 | 2,541,560 |
| 2017-06-07 | $34.00 | $35.96 | $33.71 | $35.34 | $7.69 | 4,467,550 |
| 2017-06-06 | $34.18 | $35.22 | $33.66 | $34.18 | $7.44 | 3,668,070 |
| 2017-06-05 | $32.40 | $34.69 | $32.00 | $34.48 | $7.50 | 5,121,090 |
| 2017-06-02 | $29.19 | $32.20 | $29.15 | $31.98 | $6.96 | 3,557,690 |
| 2017-06-01 | $29.84 | $30.10 | $29.23 | $29.36 | $6.39 | 2,750,420 |
| 2017-05-31 | $31.00 | $31.49 | $29.99 | $30.03 | $6.53 | 3,646,080 |
| 2017-05-30 | $30.40 | $30.40 | $30.40 | $30.40 | $6.61 | 0 |
| 2017-05-29 | $30.40 | $30.40 | $30.40 | $30.40 | $6.61 | 0 |
| 2017-05-26 | $30.18 | $31.30 | $30.18 | $30.40 | $6.61 | 1,882,500 |
| 2017-05-25 | $30.17 | $30.49 | $29.90 | $30.26 | $6.58 | 1,089,300 |
| 2017-05-24 | $28.01 | $30.30 | $28.01 | $30.14 | $6.56 | 1,263,940 |
| 2017-05-23 | $30.51 | $30.77 | $27.70 | $29.03 | $6.32 | 3,518,270 |
| 2017-05-22 | $31.00 | $31.63 | $30.60 | $30.78 | $6.70 | 2,233,760 |
| 2017-05-19 | $31.44 | $31.85 | $31.20 | $31.41 | $6.83 | 1,463,050 |
| 2017-05-18 | $31.58 | $32.16 | $31.28 | $31.43 | $6.84 | 1,993,130 |
| 2017-05-17 | $32.20 | $32.64 | $31.82 | $32.02 | $6.97 | 2,232,320 |
| 2017-05-16 | $31.70 | $32.27 | $31.32 | $32.20 | $7.00 | 2,423,690 |
| 2017-05-15 | $31.77 | $32.07 | $31.30 | $31.58 | $6.87 | 1,889,910 |
| 2017-05-12 | $31.74 | $32.20 | $31.30 | $31.79 | $6.92 | 3,027,310 |
| 2017-05-11 | $30.51 | $31.77 | $30.31 | $31.74 | $6.90 | 3,925,340 |
| 2017-05-10 | $31.05 | $31.44 | $30.58 | $30.62 | $6.66 | 3,500,250 |
| 2017-05-09 | $28.86 | $31.16 | $28.86 | $31.04 | $6.75 | 2,982,300 |
| 2017-05-08 | $29.86 | $30.19 | $28.90 | $29.12 | $6.33 | 3,273,470 |
| 2017-05-05 | $30.96 | $31.18 | $29.91 | $29.96 | $6.52 | 2,691,250 |
| 2017-05-04 | $29.89 | $31.31 | $29.40 | $31.12 | $6.77 | 4,206,320 |
| 2017-05-03 | $29.96 | $30.45 | $29.51 | $29.89 | $6.50 | 2,378,130 |
| 2017-05-02 | $29.96 | $30.25 | $29.69 | $30.13 | $6.55 | 2,088,690 |
| 2017-05-01 | $30.13 | $30.13 | $30.13 | $30.13 | $6.55 | 0 |
| 2017-04-28 | $29.85 | $30.40 | $29.75 | $30.13 | $6.55 | 3,219,510 |
| 2017-04-27 | $28.52 | $30.22 | $28.33 | $30.02 | $6.53 | 4,338,200 |
| 2017-04-26 | $28.85 | $29.39 | $28.50 | $28.87 | $6.28 | 3,030,170 |
| 2017-04-25 | $28.50 | $29.12 | $28.17 | $29.10 | $6.33 | 4,669,660 |
| 2017-04-24 | $27.00 | $28.78 | $27.00 | $28.63 | $6.23 | 5,150,760 |
| 2017-04-21 | $27.23 | $28.36 | $27.01 | $27.09 | $5.89 | 3,026,830 |
| 2017-04-20 | $26.99 | $28.14 | $26.83 | $27.23 | $5.92 | 4,768,320 |
| 2017-04-19 | $25.00 | $26.77 | $24.90 | $26.65 | $5.80 | 4,214,720 |
| 2017-04-18 | $25.00 | $25.99 | $24.78 | $25.01 | $5.44 | 3,825,150 |
| 2017-04-17 | $27.80 | $28.25 | $26.19 | $26.22 | $5.70 | 4,195,950 |
| 2017-04-14 | $29.00 | $29.29 | $27.76 | $29.08 | $6.33 | 3,717,160 |
| 2017-04-13 | $29.58 | $29.89 | $29.00 | $29.07 | $6.32 | 2,797,620 |
| 2017-04-12 | $30.20 | $30.40 | $29.50 | $29.53 | $6.42 | 2,592,620 |
| 2017-04-11 | $29.41 | $30.66 | $28.80 | $30.49 | $6.63 | 3,676,900 |
| 2017-04-10 | $30.35 | $30.35 | $29.10 | $29.45 | $6.41 | 4,215,780 |
| 2017-04-07 | $31.20 | $31.89 | $30.40 | $30.69 | $6.68 | 4,529,550 |
| 2017-04-06 | $30.52 | $32.17 | $30.52 | $31.44 | $6.84 | 5,186,970 |
| 2017-04-05 | $30.30 | $30.95 | $29.02 | $30.88 | $6.72 | 4,104,150 |
| 2017-04-04 | $30.02 | $30.02 | $30.02 | $30.02 | $6.53 | 0 |
| 2017-04-03 | $30.02 | $30.02 | $30.02 | $30.02 | $6.53 | 0 |
| 2017-03-31 | $30.50 | $31.28 | $29.26 | $30.02 | $6.53 | 6,034,620 |
| 2017-03-30 | $32.35 | $32.35 | $30.02 | $30.70 | $6.68 | 8,265,200 |
| 2017-03-29 | $35.07 | $35.75 | $32.50 | $32.65 | $7.10 | 7,451,790 |
| 2017-03-28 | $36.78 | $37.00 | $35.30 | $35.40 | $7.70 | 6,200,110 |
| 2017-03-27 | $38.30 | $38.97 | $36.50 | $37.21 | $8.09 | 9,623,710 |
| 2017-03-24 | $35.79 | $37.88 | $35.41 | $37.72 | $8.21 | 10,446,260 |
| 2017-03-23 | $37.52 | $37.73 | $34.30 | $35.97 | $7.83 | 10,211,890 |
| 2017-03-22 | $36.76 | $37.98 | $36.51 | $37.48 | $8.15 | 10,203,250 |
| 2017-03-21 | $35.98 | $38.50 | $35.70 | $37.44 | $8.14 | 15,383,500 |
| 2017-03-20 | $33.34 | $36.49 | $33.15 | $36.26 | $7.89 | 11,046,290 |
| 2017-03-17 | $35.00 | $37.30 | $33.60 | $33.78 | $7.35 | 13,920,000 |
| 2017-03-16 | $34.39 | $36.10 | $34.39 | $35.26 | $7.67 | 14,390,020 |
| 2017-03-15 | $33.85 | $34.70 | $33.28 | $34.48 | $7.50 | 13,256,140 |
| 2017-03-14 | $32.30 | $34.78 | $32.00 | $34.14 | $7.43 | 16,493,100 |
| 2017-03-13 | $31.80 | $32.30 | $30.61 | $32.28 | $7.02 | 6,638,840 |
| 2017-03-10 | $32.00 | $32.62 | $31.70 | $32.09 | $6.98 | 5,584,890 |
| 2017-03-09 | $33.20 | $33.30 | $31.58 | $31.96 | $6.95 | 10,353,800 |
| 2017-03-08 | $34.38 | $34.62 | $33.13 | $33.68 | $7.33 | 12,738,800 |
| 2017-03-07 | $32.20 | $34.00 | $31.90 | $33.96 | $7.39 | 14,540,830 |
| 2017-03-06 | $31.22 | $32.48 | $30.85 | $32.31 | $7.03 | 11,441,250 |
| 2017-03-03 | $31.15 | $31.52 | $30.59 | $31.33 | $6.82 | 9,406,670 |
| 2017-03-02 | $29.65 | $32.09 | $29.51 | $31.59 | $6.87 | 14,998,970 |
| 2017-03-01 | $29.34 | $30.29 | $29.14 | $29.78 | $6.48 | 6,773,740 |
| 2017-02-28 | $29.50 | $29.96 | $28.40 | $29.52 | $6.42 | 6,957,800 |
| 2017-02-27 | $30.00 | $30.30 | $29.58 | $29.64 | $6.45 | 6,065,790 |
| 2017-02-24 | $29.60 | $31.09 | $29.52 | $30.37 | $6.61 | 9,546,940 |
| 2017-02-23 | $29.28 | $30.98 | $28.82 | $30.13 | $6.55 | 12,508,090 |
| 2017-02-22 | $28.99 | $29.40 | $27.51 | $29.32 | $6.38 | 10,614,860 |
| 2017-02-21 | $28.36 | $29.35 | $28.28 | $28.82 | $6.27 | 9,521,530 |
| 2017-02-20 | $29.78 | $29.78 | $28.39 | $28.47 | $6.19 | 13,951,850 |
| 2017-02-17 | $32.88 | $33.30 | $31.54 | $31.54 | $6.86 | 16,830,890 |
| 2017-02-16 | $32.75 | $36.00 | $31.44 | $35.04 | $7.62 | 30,545,800 |
| 2017-02-15 | $32.75 | $32.75 | $32.75 | $32.75 | $7.12 | 1,065,280 |
| 2017-02-14 | $28.90 | $29.77 | $28.52 | $29.77 | $6.48 | 9,756,520 |
| 2017-02-13 | $27.06 | $27.06 | $27.06 | $27.06 | $5.89 | 4,262,440 |
| 2017-02-10 | $24.60 | $24.60 | $24.60 | $24.60 | $5.35 | 148,320 |
| 2017-02-09 | $22.36 | $22.36 | $22.36 | $22.36 | $4.86 | 87,070 |
| 2017-02-08 | $20.33 | $20.33 | $20.33 | $20.33 | $4.42 | 80,040 |
| 2017-02-07 | $18.48 | $18.48 | $18.48 | $18.48 | $4.02 | 97,150 |
| 2017-02-06 | $16.80 | $16.80 | $16.80 | $16.80 | $3.65 | 122,200 |
| 2017-02-03 | $15.27 | $15.27 | $15.27 | $15.27 | $3.32 | 48,530 |
| 2017-02-02 | $13.88 | $13.88 | $13.88 | $13.88 | $3.02 | 0 |
| 2017-02-01 | $13.88 | $13.88 | $13.88 | $13.88 | $3.02 | 0 |
| 2017-01-31 | $13.88 | $13.88 | $13.88 | $13.88 | $3.02 | 0 |
| 2017-01-30 | $13.88 | $13.88 | $13.88 | $13.88 | $3.02 | 0 |
| 2017-01-27 | $13.88 | $13.88 | $13.88 | $13.88 | $3.02 | 0 |
| 2017-01-26 | $13.88 | $13.88 | $13.88 | $13.88 | $3.02 | 13,930 |
| 2017-01-25 | $12.62 | $12.62 | $12.62 | $12.62 | $2.75 | 12,990 |
| 2017-01-24 | $11.47 | $11.47 | $11.47 | $11.47 | $2.50 | 5,400 |
| 2017-01-23 | $10.43 | $10.43 | $10.43 | $10.43 | $2.27 | 6,680 |
| 2017-01-20 | $7.90 | $9.48 | $7.90 | $9.48 | $2.06 | 26,230 |
Yantai Eddie Precision Machinery Company Ltd (603638) News Headlines
Recent Yantai Eddie Precision Machinery Company Ltd (603638) News
Similar Companies to Yantai Eddie Precision Machinery Company Ltd (603638) 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 | -- | -- | -- |