Shanghai Kelai Mechatronics Engineering Company Ltd (603960) Exchange: SHG
Data as of July 11, 2025
$17.77 ($-0.33) -1.82%
Shanghai Kelai Mechatronics Engineering Company Ltd - Daily Information
Click for more stock information on Shanghai Kelai Mechatronics Engineering Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $18.05 |
| Previous Close | $17.77 |
| High | $18.25 |
| Low | $17.75 |
| Adjusted Open | $18.05 |
| Previous Adjusted Close | $17.77 |
| Adjusted High | $18.25 |
| Adjusted Low | $17.75 |
About Shanghai Kelai Mechatronics Engineering Company Ltd (603960)
Invest in Shanghai Kelai Mechatronics Engineering Company Ltd (603960)
Historical Stock Data for Shanghai Kelai Mechatronics Engineering Company Ltd (603960)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $18.05 | $18.25 | $17.75 | $17.77 | $17.77 | 6,098,600 |
| 2025-06-19 | $18.39 | $18.60 | $18.10 | $18.10 | $18.10 | 7,920,600 |
| 2025-06-18 | $18.31 | $18.43 | $18.13 | $18.41 | $18.41 | 5,319,700 |
| 2025-06-17 | $18.35 | $18.44 | $18.19 | $18.35 | $18.35 | 4,405,530 |
| 2025-06-13 | $18.80 | $18.94 | $18.28 | $18.29 | $18.29 | 11,080,800 |
| 2025-06-12 | $19.35 | $19.45 | $18.91 | $18.98 | $18.98 | 10,763,100 |
| 2025-06-11 | $19.55 | $19.77 | $19.43 | $19.49 | $19.49 | 7,416,300 |
| 2025-06-10 | $19.70 | $19.85 | $19.25 | $19.50 | $19.50 | 11,465,680 |
| 2025-06-09 | $19.46 | $20.02 | $19.39 | $19.76 | $19.76 | 13,921,580 |
| 2025-06-06 | $19.52 | $19.65 | $19.25 | $19.30 | $19.30 | 8,532,180 |
| 2025-06-05 | $19.85 | $19.88 | $19.30 | $19.62 | $19.62 | 11,012,800 |
| 2025-06-04 | $19.96 | $20.05 | $19.56 | $19.70 | $19.70 | 10,482,100 |
| 2025-06-03 | $19.60 | $19.98 | $19.41 | $19.90 | $19.90 | 12,236,600 |
| 2025-05-30 | $20.85 | $20.99 | $19.55 | $19.60 | $19.60 | 19,482,180 |
| 2025-05-29 | $20.70 | $21.59 | $20.70 | $20.85 | $20.85 | 21,615,610 |
| 2025-05-28 | $21.35 | $22.05 | $20.69 | $21.18 | $21.18 | 29,730,310 |
| 2025-05-27 | $22.30 | $22.97 | $20.87 | $21.35 | $21.35 | 42,233,670 |
| 2025-05-26 | $19.10 | $21.16 | $18.63 | $21.16 | $21.16 | 35,549,880 |
| 2025-05-23 | $19.36 | $19.99 | $19.20 | $19.24 | $19.24 | 17,399,200 |
| 2025-05-22 | $18.68 | $19.98 | $18.60 | $19.56 | $19.56 | 25,384,260 |
| 2025-05-21 | $18.80 | $19.00 | $18.41 | $18.80 | $18.80 | 6,840,320 |
| 2025-05-20 | $18.50 | $18.90 | $18.34 | $18.80 | $18.80 | 5,526,150 |
| 2025-05-19 | $18.73 | $18.80 | $18.32 | $18.56 | $18.56 | 4,748,880 |
| 2025-05-16 | $18.31 | $18.85 | $18.30 | $18.67 | $18.67 | 6,105,330 |
| 2025-05-15 | $18.78 | $18.78 | $18.35 | $18.39 | $18.39 | 5,187,680 |
| 2025-05-14 | $18.85 | $18.95 | $18.65 | $18.77 | $18.77 | 5,902,100 |
| 2025-05-13 | $19.19 | $19.26 | $18.84 | $18.84 | $18.84 | 6,676,300 |
| 2025-05-12 | $18.93 | $19.00 | $18.80 | $19.00 | $19.00 | 6,625,780 |
| 2025-05-09 | $19.00 | $19.01 | $18.50 | $18.69 | $18.69 | 7,191,880 |
| 2025-05-08 | $18.55 | $19.10 | $18.41 | $18.98 | $18.98 | 10,427,200 |
| 2025-05-07 | $18.79 | $18.93 | $18.34 | $18.57 | $18.57 | 9,890,400 |
| 2025-05-06 | $18.10 | $18.86 | $18.00 | $18.62 | $18.62 | 10,489,800 |
| 2025-04-30 | $17.42 | $18.00 | $17.34 | $17.91 | $17.91 | 7,394,200 |
| 2025-04-29 | $17.18 | $17.50 | $17.00 | $17.36 | $17.36 | 5,146,500 |
| 2025-04-28 | $17.45 | $17.55 | $17.09 | $17.18 | $17.18 | 5,959,700 |
| 2025-04-25 | $17.61 | $17.83 | $17.48 | $17.60 | $17.60 | 5,944,100 |
| 2025-04-24 | $17.88 | $18.07 | $17.56 | $17.61 | $17.61 | 8,572,400 |
| 2025-04-23 | $17.36 | $18.73 | $17.34 | $18.01 | $18.01 | 16,767,900 |
| 2025-04-22 | $17.40 | $17.48 | $17.19 | $17.19 | $17.19 | 4,813,000 |
| 2025-04-21 | $17.18 | $17.46 | $16.88 | $17.42 | $17.42 | 4,876,460 |
| 2025-04-18 | $17.01 | $17.19 | $16.88 | $17.08 | $17.08 | 3,803,800 |
| 2025-04-17 | $16.82 | $17.25 | $16.80 | $17.05 | $17.05 | 4,895,800 |
| 2025-04-16 | $17.36 | $17.36 | $16.73 | $16.95 | $16.95 | 6,393,500 |
| 2025-04-15 | $17.49 | $17.81 | $17.32 | $17.41 | $17.41 | 5,410,800 |
| 2025-04-14 | $17.57 | $17.83 | $17.45 | $17.58 | $17.58 | 7,952,400 |
| 2025-04-11 | $17.00 | $17.55 | $16.83 | $17.30 | $17.30 | 9,420,700 |
| 2025-04-10 | $17.00 | $17.47 | $17.00 | $17.03 | $17.03 | 11,849,040 |
| 2025-04-09 | $15.98 | $16.77 | $14.87 | $16.63 | $16.63 | 13,712,740 |
| 2025-04-08 | $17.00 | $17.42 | $15.74 | $16.27 | $16.27 | 15,635,100 |
| 2025-04-07 | $17.47 | $18.16 | $17.43 | $17.43 | $17.43 | 8,098,300 |
| 2025-04-03 | $19.52 | $19.92 | $19.30 | $19.37 | $19.37 | 7,583,100 |
| 2025-04-02 | $19.70 | $20.15 | $19.68 | $19.86 | $19.86 | 7,137,400 |
| 2025-04-01 | $19.80 | $20.03 | $19.74 | $19.82 | $19.82 | 7,551,610 |
| 2025-03-31 | $19.95 | $20.15 | $19.23 | $19.78 | $19.78 | 12,762,200 |
| 2025-03-28 | $20.68 | $20.87 | $20.19 | $20.21 | $20.21 | 10,950,720 |
| 2025-03-27 | $21.18 | $21.27 | $20.68 | $20.80 | $20.80 | 13,436,300 |
| 2025-03-26 | $21.20 | $21.79 | $21.09 | $21.40 | $21.40 | 12,962,100 |
| 2025-03-25 | $21.80 | $22.35 | $21.12 | $21.20 | $21.20 | 17,338,520 |
| 2025-03-24 | $23.27 | $23.38 | $21.22 | $21.91 | $21.91 | 30,484,720 |
| 2025-03-21 | $25.20 | $25.32 | $23.52 | $23.58 | $23.58 | 37,699,400 |
| 2025-03-20 | $24.11 | $26.53 | $23.29 | $25.23 | $25.23 | 60,090,700 |
| 2025-03-19 | $24.54 | $24.96 | $23.41 | $24.12 | $24.12 | 40,876,040 |
| 2025-03-18 | $24.81 | $25.49 | $23.85 | $24.06 | $24.06 | 54,948,510 |
| 2025-03-17 | $23.18 | $24.81 | $23.16 | $24.81 | $24.81 | 54,067,670 |
| 2025-03-14 | $21.15 | $23.18 | $20.86 | $22.55 | $22.55 | 23,652,960 |
| 2025-03-13 | $21.90 | $21.94 | $20.95 | $21.18 | $21.18 | 10,358,330 |
| 2025-03-12 | $22.30 | $22.53 | $21.88 | $21.90 | $21.90 | 12,083,320 |
| 2025-03-11 | $21.81 | $22.28 | $21.81 | $22.11 | $22.11 | 10,584,060 |
| 2025-03-10 | $21.60 | $22.47 | $21.58 | $22.39 | $22.39 | 19,488,530 |
| 2025-03-07 | $22.17 | $22.17 | $21.53 | $21.69 | $21.69 | 11,679,670 |
| 2025-03-06 | $21.97 | $22.30 | $21.72 | $22.06 | $22.06 | 19,181,670 |
| 2025-03-05 | $21.73 | $22.00 | $21.34 | $21.76 | $21.76 | 20,263,000 |
| 2025-03-04 | $19.67 | $21.79 | $19.62 | $21.79 | $21.79 | 15,233,240 |
| 2025-03-03 | $20.28 | $20.44 | $19.63 | $19.81 | $19.81 | 8,845,300 |
| 2025-02-28 | $21.49 | $21.49 | $20.05 | $20.10 | $20.10 | 12,719,570 |
| 2025-02-27 | $21.81 | $21.98 | $21.19 | $21.53 | $21.53 | 13,865,490 |
| 2025-02-26 | $21.25 | $22.47 | $21.15 | $21.94 | $21.94 | 20,974,250 |
| 2025-02-25 | $20.64 | $21.45 | $20.57 | $21.22 | $21.22 | 12,225,000 |
| 2025-02-24 | $20.98 | $21.10 | $20.51 | $20.92 | $20.92 | 9,359,880 |
| 2025-02-20 | $20.73 | $21.29 | $20.56 | $20.96 | $20.96 | 13,019,980 |
| 2025-02-19 | $19.90 | $20.75 | $19.88 | $20.73 | $20.73 | 15,358,880 |
| 2025-02-18 | $20.20 | $20.50 | $19.86 | $19.91 | $19.91 | 9,493,900 |
| 2025-02-17 | $19.85 | $20.29 | $19.82 | $20.20 | $20.20 | 6,288,700 |
| 2025-02-14 | $20.00 | $20.25 | $19.90 | $19.99 | $19.99 | 5,708,670 |
| 2025-02-13 | $20.41 | $20.51 | $20.08 | $20.12 | $20.12 | 7,717,200 |
| 2025-02-12 | $19.97 | $20.51 | $19.90 | $20.42 | $20.42 | 9,466,620 |
| 2025-02-11 | $20.30 | $20.33 | $19.98 | $20.00 | $20.00 | 5,958,830 |
| 2025-02-10 | $20.19 | $20.27 | $19.92 | $20.25 | $20.25 | 7,610,700 |
| 2025-02-07 | $20.24 | $20.45 | $19.92 | $20.20 | $20.20 | 9,956,800 |
| 2025-02-06 | $19.55 | $20.29 | $19.33 | $20.18 | $20.18 | 9,367,000 |
| 2025-02-05 | $19.01 | $19.77 | $18.91 | $19.56 | $19.56 | 7,705,300 |
| 2025-01-27 | $19.44 | $19.53 | $18.80 | $18.80 | $18.80 | 5,449,800 |
| 2025-01-24 | $19.20 | $19.37 | $19.05 | $19.32 | $19.32 | 5,883,100 |
| 2025-01-23 | $19.60 | $19.89 | $19.30 | $19.30 | $19.30 | 6,508,110 |
| 2025-01-22 | $19.56 | $19.78 | $19.30 | $19.38 | $19.38 | 6,072,200 |
| 2025-01-21 | $19.45 | $20.00 | $19.22 | $19.74 | $19.74 | 10,062,800 |
| 2025-01-20 | $19.30 | $19.52 | $19.01 | $19.27 | $19.27 | 5,366,900 |
| 2025-01-17 | $19.10 | $19.26 | $18.93 | $19.08 | $19.08 | 4,435,810 |
| 2025-01-16 | $19.20 | $19.48 | $18.83 | $19.10 | $19.10 | 5,691,400 |
| 2025-01-15 | $19.26 | $19.38 | $19.10 | $19.12 | $19.12 | 5,521,500 |
| 2025-01-14 | $18.49 | $19.27 | $18.34 | $19.26 | $19.26 | 9,855,000 |
| 2025-01-13 | $17.96 | $18.46 | $17.69 | $18.20 | $18.20 | 4,714,400 |
| 2025-01-09 | $18.38 | $18.83 | $18.37 | $18.73 | $18.73 | 6,464,600 |
| 2025-01-08 | $18.43 | $18.78 | $17.95 | $18.45 | $18.45 | 5,968,800 |
| 2025-01-07 | $18.10 | $18.63 | $18.00 | $18.61 | $18.61 | 5,269,100 |
| 2025-01-06 | $17.99 | $18.28 | $17.53 | $18.08 | $18.08 | 5,834,900 |
| 2025-01-03 | $19.21 | $19.54 | $18.01 | $18.07 | $18.07 | 8,329,800 |
| 2025-01-02 | $19.93 | $20.20 | $19.02 | $19.20 | $19.20 | 7,817,430 |
| 2024-12-31 | $21.15 | $21.15 | $19.83 | $19.90 | $19.90 | 10,654,070 |
| 2024-12-30 | $21.00 | $21.55 | $20.91 | $21.18 | $21.18 | 6,016,600 |
| 2024-12-27 | $22.25 | $22.25 | $21.15 | $21.20 | $21.20 | 13,305,980 |
| 2024-12-26 | $22.58 | $22.68 | $22.20 | $22.35 | $22.35 | 10,633,610 |
| 2024-12-25 | $22.49 | $22.91 | $21.60 | $22.68 | $22.68 | 14,746,810 |
| 2024-12-24 | $21.79 | $22.51 | $21.68 | $22.51 | $22.51 | 14,338,240 |
| 2024-12-23 | $21.29 | $23.00 | $20.92 | $21.79 | $21.79 | 14,889,300 |
| 2024-12-20 | $21.41 | $21.83 | $21.25 | $21.57 | $21.57 | 6,404,500 |
| 2024-12-19 | $20.66 | $21.43 | $20.66 | $21.35 | $21.35 | 6,733,300 |
| 2024-12-18 | $21.12 | $21.27 | $20.85 | $21.01 | $21.01 | 6,151,750 |
| 2024-12-17 | $21.46 | $21.68 | $20.99 | $21.03 | $21.03 | 7,716,270 |
| 2024-12-16 | $22.17 | $22.20 | $21.43 | $21.60 | $21.60 | 9,548,190 |
| 2024-12-13 | $22.96 | $22.96 | $22.13 | $22.17 | $22.17 | 9,911,800 |
| 2024-12-12 | $23.09 | $23.14 | $22.61 | $22.99 | $22.99 | 10,125,470 |
| 2024-12-11 | $23.39 | $23.48 | $22.77 | $23.09 | $23.09 | 11,072,690 |
| 2024-12-10 | $23.70 | $24.00 | $23.04 | $23.36 | $23.36 | 20,004,480 |
| 2024-12-09 | $23.20 | $23.35 | $22.79 | $22.91 | $22.91 | 10,076,010 |
| 2024-12-06 | $23.28 | $23.64 | $22.80 | $23.19 | $23.19 | 20,397,050 |
| 2024-12-05 | $22.20 | $24.40 | $22.20 | $23.59 | $23.59 | 29,924,730 |
| 2024-12-04 | $21.79 | $22.63 | $21.75 | $22.19 | $22.19 | 13,283,500 |
| 2024-12-03 | $21.78 | $22.25 | $21.75 | $22.00 | $22.00 | 8,859,200 |
| 2024-12-02 | $21.70 | $22.30 | $21.66 | $21.96 | $21.96 | 10,419,730 |
| 2024-11-29 | $20.84 | $21.80 | $20.71 | $21.53 | $21.53 | 11,780,340 |
| 2024-11-28 | $21.00 | $21.24 | $20.80 | $20.83 | $20.83 | 7,478,230 |
| 2024-11-27 | $20.93 | $21.22 | $20.24 | $21.21 | $21.21 | 8,378,800 |
| 2024-11-26 | $21.25 | $21.61 | $20.89 | $20.93 | $20.93 | 7,221,710 |
| 2024-11-25 | $21.29 | $21.69 | $20.72 | $21.50 | $21.50 | 10,181,900 |
| 2024-11-22 | $22.54 | $22.65 | $21.26 | $21.26 | $21.26 | 11,785,450 |
| 2024-11-21 | $23.00 | $23.01 | $22.23 | $22.60 | $22.60 | 10,814,920 |
| 2024-11-20 | $22.51 | $23.07 | $22.45 | $23.00 | $23.00 | 14,968,640 |
| 2024-11-19 | $21.63 | $22.60 | $21.45 | $22.51 | $22.51 | 16,089,330 |
| 2024-11-18 | $22.86 | $23.11 | $21.26 | $21.49 | $21.49 | 13,267,890 |
| 2024-11-15 | $23.88 | $24.15 | $22.55 | $22.86 | $22.86 | 16,184,240 |
| 2024-11-14 | $24.13 | $24.50 | $23.43 | $24.12 | $24.12 | 17,057,850 |
| 2024-11-13 | $24.52 | $24.99 | $23.82 | $24.12 | $24.12 | 16,352,550 |
| 2024-11-12 | $25.27 | $25.27 | $24.30 | $24.71 | $24.71 | 30,266,550 |
| 2024-11-11 | $24.28 | $26.71 | $23.77 | $25.70 | $25.70 | 47,155,520 |
| 2024-11-08 | $23.74 | $25.00 | $23.40 | $24.28 | $24.28 | 34,651,580 |
| 2024-11-07 | $23.36 | $23.81 | $22.80 | $23.55 | $23.55 | 20,548,550 |
| 2024-11-06 | $24.29 | $24.49 | $23.27 | $23.39 | $23.39 | 32,958,610 |
| 2024-11-05 | $24.09 | $24.74 | $23.57 | $24.26 | $24.26 | 41,512,440 |
| 2024-11-04 | $22.50 | $25.00 | $22.48 | $24.34 | $24.34 | 38,437,560 |
| 2024-11-01 | $22.90 | $25.67 | $22.65 | $23.56 | $23.56 | 48,861,780 |
| 2024-10-31 | $23.66 | $24.76 | $22.60 | $23.35 | $23.35 | 72,295,500 |
| 2024-10-30 | $20.20 | $22.51 | $19.67 | $22.51 | $22.51 | 48,920,900 |
| 2024-10-29 | $20.36 | $21.38 | $19.59 | $20.46 | $20.46 | 28,418,300 |
| 2024-10-28 | $19.92 | $20.35 | $19.72 | $20.30 | $20.30 | 21,220,240 |
| 2024-10-25 | $19.68 | $19.97 | $19.55 | $19.81 | $19.81 | 15,033,690 |
| 2024-10-24 | $19.49 | $19.95 | $19.40 | $19.58 | $19.58 | 15,445,120 |
| 2024-10-23 | $19.60 | $19.89 | $19.28 | $19.52 | $19.52 | 16,358,100 |
| 2024-10-22 | $19.12 | $19.88 | $19.10 | $19.63 | $19.63 | 15,743,400 |
| 2024-10-21 | $19.35 | $19.47 | $19.02 | $19.30 | $19.30 | 16,782,400 |
| 2024-10-18 | $18.31 | $19.38 | $18.26 | $19.15 | $19.15 | 16,348,800 |
| 2024-10-17 | $18.69 | $18.96 | $18.40 | $18.45 | $18.45 | 9,168,390 |
| 2024-10-16 | $18.30 | $18.73 | $18.21 | $18.58 | $18.58 | 7,501,850 |
| 2024-10-15 | $18.93 | $19.14 | $18.56 | $18.57 | $18.57 | 10,490,180 |
| 2024-10-14 | $18.49 | $19.15 | $18.11 | $19.10 | $19.10 | 12,993,300 |
| 2024-10-11 | $19.38 | $19.38 | $18.10 | $18.33 | $18.33 | 11,568,300 |
| 2024-10-10 | $19.60 | $20.10 | $19.01 | $19.32 | $19.32 | 14,001,130 |
| 2024-10-09 | $21.19 | $21.19 | $19.59 | $19.60 | $19.60 | 22,706,800 |
| 2024-10-08 | $22.56 | $22.59 | $20.41 | $21.53 | $21.53 | 35,766,700 |
| 2024-09-30 | $19.63 | $20.66 | $19.02 | $20.54 | $20.54 | 30,903,500 |
| 2024-09-27 | $18.30 | $18.93 | $18.20 | $18.92 | $18.92 | 12,019,570 |
| 2024-09-26 | $17.50 | $18.10 | $17.46 | $18.10 | $18.10 | 10,997,100 |
| 2024-09-25 | $17.45 | $18.13 | $17.45 | $17.60 | $17.60 | 13,594,700 |
| 2024-09-24 | $16.99 | $17.40 | $16.75 | $17.40 | $17.40 | 9,941,380 |
| 2024-09-23 | $16.87 | $17.10 | $16.64 | $16.91 | $16.91 | 4,540,000 |
| 2024-09-20 | $17.16 | $17.16 | $16.65 | $16.77 | $16.77 | 4,472,380 |
| 2024-09-19 | $16.70 | $17.06 | $16.55 | $16.94 | $16.94 | 5,629,500 |
| 2024-09-18 | $16.61 | $16.80 | $16.33 | $16.68 | $16.68 | 4,281,600 |
| 2024-09-13 | $17.11 | $17.12 | $16.60 | $16.60 | $16.60 | 5,102,100 |
| 2024-09-12 | $17.32 | $17.49 | $17.01 | $17.01 | $17.01 | 5,598,700 |
| 2024-09-11 | $17.29 | $17.52 | $17.15 | $17.32 | $17.32 | 5,801,700 |
| 2024-09-10 | $17.00 | $17.49 | $16.79 | $17.40 | $17.40 | 7,414,100 |
| 2024-09-09 | $16.85 | $17.16 | $16.80 | $17.06 | $17.06 | 4,235,700 |
| 2024-09-06 | $17.37 | $17.38 | $16.98 | $16.99 | $16.99 | 5,213,900 |
| 2024-09-05 | $17.25 | $17.52 | $17.21 | $17.37 | $17.37 | 6,368,200 |
| 2024-09-04 | $17.10 | $17.50 | $16.88 | $17.31 | $17.31 | 7,762,540 |
| 2024-09-03 | $16.91 | $17.36 | $16.84 | $17.18 | $17.18 | 5,307,630 |
| 2024-09-02 | $17.49 | $17.58 | $16.82 | $16.84 | $16.84 | 7,096,200 |
| 2024-08-30 | $17.11 | $17.69 | $17.08 | $17.46 | $17.46 | 9,123,830 |
| 2024-08-29 | $16.77 | $17.26 | $16.60 | $17.14 | $17.14 | 7,352,600 |
| 2024-08-28 | $16.86 | $17.02 | $16.72 | $16.78 | $16.78 | 5,484,750 |
| 2024-08-27 | $17.16 | $17.20 | $16.73 | $16.79 | $16.79 | 7,657,350 |
| 2024-08-26 | $17.11 | $17.29 | $16.98 | $17.29 | $17.29 | 5,724,600 |
| 2024-08-23 | $17.24 | $17.38 | $17.00 | $17.10 | $17.10 | 7,650,240 |
| 2024-08-22 | $17.80 | $17.92 | $17.25 | $17.30 | $17.30 | 9,299,440 |
| 2024-08-21 | $17.77 | $18.05 | $17.77 | $17.94 | $17.94 | 7,090,900 |
| 2024-08-20 | $17.90 | $17.97 | $17.56 | $17.73 | $17.73 | 8,354,910 |
| 2024-08-19 | $18.17 | $18.40 | $17.89 | $17.90 | $17.90 | 9,838,340 |
| 2024-08-16 | $18.61 | $18.66 | $18.37 | $18.37 | $18.37 | 7,921,480 |
| 2024-08-15 | $18.36 | $18.71 | $18.01 | $18.54 | $18.54 | 10,337,180 |
| 2024-08-14 | $18.77 | $18.77 | $18.40 | $18.41 | $18.41 | 8,120,880 |
| 2024-08-13 | $18.65 | $18.76 | $18.36 | $18.74 | $18.74 | 7,862,580 |
| 2024-08-12 | $19.29 | $19.29 | $18.50 | $18.62 | $18.62 | 12,073,690 |
| 2024-08-09 | $20.08 | $20.19 | $19.31 | $19.31 | $19.31 | 17,183,280 |
| 2024-08-08 | $21.15 | $21.30 | $19.83 | $20.08 | $20.08 | 26,444,400 |
| 2024-08-07 | $22.08 | $22.29 | $21.14 | $21.21 | $21.21 | 40,974,630 |
| 2024-08-06 | $20.34 | $21.78 | $20.20 | $21.78 | $21.78 | 25,419,500 |
| 2024-08-05 | $20.55 | $20.86 | $19.80 | $19.80 | $19.80 | 14,968,400 |
| 2024-08-02 | $21.35 | $21.59 | $20.63 | $20.71 | $20.71 | 22,770,500 |
| 2024-08-01 | $21.01 | $22.95 | $21.01 | $21.71 | $21.71 | 34,028,450 |
| 2024-07-31 | $21.48 | $22.20 | $21.16 | $21.29 | $21.29 | 35,869,390 |
| 2024-07-30 | $20.50 | $21.27 | $20.03 | $20.95 | $20.95 | 24,048,760 |
| 2024-07-29 | $20.09 | $20.70 | $19.82 | $20.47 | $20.47 | 11,844,250 |
| 2024-07-26 | $19.26 | $20.36 | $19.26 | $20.08 | $20.08 | 12,189,300 |
| 2024-07-25 | $19.21 | $19.65 | $18.93 | $19.26 | $19.26 | 7,492,880 |
| 2024-07-24 | $19.77 | $20.05 | $19.18 | $19.19 | $19.19 | 9,047,370 |
| 2024-07-23 | $20.39 | $20.79 | $19.92 | $19.93 | $19.93 | 9,706,810 |
| 2024-07-22 | $20.27 | $20.65 | $20.10 | $20.47 | $20.47 | 8,093,520 |
| 2024-07-19 | $19.60 | $20.46 | $19.51 | $20.26 | $20.26 | 11,615,100 |
| 2024-07-18 | $19.96 | $19.98 | $19.21 | $19.82 | $19.82 | 12,220,860 |
| 2024-07-17 | $20.80 | $20.80 | $20.00 | $20.00 | $20.00 | 9,682,150 |
| 2024-07-16 | $20.66 | $20.85 | $20.17 | $20.65 | $20.65 | 10,284,270 |
| 2024-07-15 | $20.74 | $21.29 | $20.34 | $20.44 | $20.44 | 12,976,240 |
| 2024-07-12 | $20.76 | $21.07 | $20.57 | $20.70 | $20.70 | 10,882,400 |
| 2024-07-11 | $20.50 | $20.86 | $20.40 | $20.86 | $20.86 | 11,847,730 |
| 2024-07-10 | $20.35 | $20.61 | $20.13 | $20.16 | $20.16 | 9,007,100 |
| 2024-07-09 | $19.85 | $20.45 | $19.41 | $20.41 | $20.41 | 14,174,690 |
| 2024-07-08 | $20.10 | $20.28 | $19.66 | $19.71 | $19.71 | 11,462,270 |
| 2024-07-05 | $19.90 | $21.23 | $19.55 | $20.45 | $20.45 | 19,684,610 |
| 2024-07-04 | $20.04 | $20.92 | $19.91 | $19.91 | $19.91 | 15,024,510 |
| 2024-07-03 | $20.44 | $20.60 | $19.90 | $19.96 | $19.96 | 9,389,380 |
| 2024-07-02 | $20.90 | $21.04 | $20.34 | $20.47 | $20.47 | 9,491,950 |
| 2024-07-01 | $20.93 | $21.10 | $20.47 | $20.92 | $20.92 | 8,758,700 |
| 2024-06-28 | $20.69 | $21.40 | $20.53 | $21.10 | $21.10 | 14,840,050 |
| 2024-06-27 | $21.21 | $21.33 | $20.57 | $20.62 | $20.62 | 13,888,400 |
| 2024-06-26 | $20.88 | $21.42 | $20.45 | $21.39 | $21.39 | 24,384,110 |
| 2024-06-25 | $20.31 | $22.36 | $20.31 | $21.14 | $21.14 | 33,748,050 |
| 2024-06-24 | $21.00 | $21.14 | $20.32 | $20.33 | $20.33 | 7,912,100 |
| 2024-06-21 | $21.30 | $21.34 | $20.90 | $20.97 | $20.97 | 7,072,370 |
| 2024-06-20 | $22.19 | $22.25 | $21.32 | $21.34 | $21.34 | 10,603,350 |
| 2024-06-19 | $22.70 | $22.96 | $22.25 | $22.25 | $22.25 | 7,902,030 |
| 2024-06-18 | $22.49 | $22.91 | $22.39 | $22.69 | $22.69 | 8,280,700 |
| 2024-06-17 | $22.51 | $22.87 | $22.31 | $22.49 | $22.49 | 11,024,370 |
| 2024-06-14 | $22.40 | $22.52 | $21.91 | $22.41 | $22.41 | 9,076,980 |
| 2024-06-13 | $22.23 | $22.66 | $22.10 | $22.25 | $22.25 | 8,043,400 |
| 2024-06-12 | $21.80 | $22.40 | $21.70 | $22.34 | $22.34 | 9,135,000 |
| 2024-06-11 | $21.50 | $21.94 | $21.08 | $21.92 | $21.92 | 7,227,600 |
| 2024-06-07 | $21.80 | $22.00 | $21.31 | $21.60 | $21.60 | 8,092,650 |
| 2024-06-06 | $22.80 | $22.80 | $21.43 | $21.55 | $21.55 | 14,867,800 |
| 2024-06-05 | $22.75 | $23.04 | $22.42 | $22.42 | $22.42 | 8,327,550 |
| 2024-06-04 | $22.92 | $22.95 | $22.27 | $22.85 | $22.85 | 12,046,400 |
| 2024-06-03 | $23.47 | $23.65 | $22.51 | $22.87 | $22.87 | 13,290,780 |
| 2024-05-31 | $23.30 | $23.69 | $23.30 | $23.41 | $23.41 | 10,228,920 |
| 2024-05-30 | $23.19 | $23.51 | $22.85 | $23.29 | $23.29 | 8,730,940 |
| 2024-05-29 | $23.38 | $23.50 | $23.10 | $23.31 | $23.31 | 7,819,640 |
| 2024-05-28 | $23.70 | $23.82 | $23.17 | $23.31 | $23.31 | 9,759,170 |
| 2024-05-27 | $22.92 | $23.65 | $22.61 | $23.64 | $23.64 | 12,198,650 |
| 2024-05-24 | $23.46 | $23.47 | $22.86 | $22.92 | $22.92 | 14,293,480 |
| 2024-05-23 | $24.28 | $24.49 | $23.46 | $23.47 | $23.47 | 17,251,150 |
| 2024-05-22 | $24.44 | $25.60 | $24.43 | $24.60 | $24.60 | 21,528,250 |
| 2024-05-21 | $24.59 | $24.89 | $24.23 | $24.42 | $24.42 | 12,226,510 |
| 2024-05-20 | $24.15 | $24.61 | $24.12 | $24.58 | $24.58 | 14,034,050 |
| 2024-05-17 | $23.91 | $24.26 | $23.68 | $24.24 | $24.24 | 12,654,650 |
| 2024-05-16 | $23.99 | $24.38 | $23.92 | $24.01 | $24.01 | 12,476,970 |
| 2024-05-15 | $24.18 | $24.37 | $23.70 | $23.85 | $23.85 | 10,254,300 |
| 2024-05-14 | $23.80 | $24.15 | $23.73 | $24.08 | $24.08 | 13,480,710 |
| 2024-05-13 | $24.67 | $24.68 | $23.57 | $23.65 | $23.65 | 19,253,650 |
| 2024-05-10 | $26.12 | $26.47 | $24.50 | $24.68 | $24.68 | 29,355,890 |
| 2024-05-09 | $25.59 | $27.21 | $25.57 | $26.00 | $26.00 | 32,263,310 |
| 2024-05-08 | $27.30 | $27.30 | $25.39 | $25.94 | $25.94 | 42,145,330 |
| 2024-05-07 | $27.21 | $29.67 | $27.09 | $28.21 | $28.21 | 44,640,690 |
| 2024-05-06 | $26.75 | $27.75 | $26.60 | $27.17 | $27.17 | 29,611,800 |
| 2024-04-30 | $27.29 | $28.26 | $26.13 | $27.19 | $27.19 | 48,523,230 |
| 2024-04-29 | $25.73 | $27.15 | $25.72 | $26.80 | $26.80 | 31,051,370 |
| 2024-04-26 | $24.56 | $25.55 | $24.50 | $25.48 | $25.48 | 24,172,650 |
| 2024-04-25 | $25.75 | $25.78 | $24.10 | $24.56 | $24.56 | 26,816,270 |
| 2024-04-24 | $24.99 | $25.73 | $24.89 | $25.64 | $25.64 | 18,006,460 |
| 2024-04-23 | $24.88 | $25.55 | $24.83 | $25.04 | $25.04 | 13,428,940 |
| 2024-04-22 | $24.68 | $25.35 | $24.26 | $24.88 | $24.88 | 15,011,480 |
| 2024-04-19 | $25.67 | $25.70 | $24.66 | $24.81 | $24.81 | 19,803,960 |
| 2024-04-18 | $24.70 | $25.98 | $24.52 | $25.27 | $25.27 | 26,930,770 |
| 2024-04-17 | $23.17 | $25.74 | $23.17 | $25.10 | $25.10 | 33,979,190 |
| 2024-04-16 | $24.80 | $25.20 | $24.80 | $24.80 | $24.80 | 8,911,600 |
| 2024-04-15 | $29.01 | $29.30 | $27.56 | $27.56 | $27.56 | 7,447,700 |
| 2024-04-12 | $30.12 | $31.49 | $29.71 | $30.62 | $30.62 | 35,854,900 |
| 2024-04-11 | $29.61 | $30.78 | $29.40 | $29.99 | $29.99 | 27,050,970 |
| 2024-04-10 | $28.98 | $31.00 | $28.75 | $29.98 | $29.98 | 33,618,290 |
| 2024-04-09 | $29.30 | $29.92 | $28.78 | $29.02 | $29.02 | 20,428,610 |
| 2024-04-08 | $28.40 | $29.34 | $28.39 | $28.80 | $28.80 | 17,375,060 |
| 2024-04-03 | $29.70 | $30.22 | $28.76 | $28.90 | $28.90 | 22,656,070 |
| 2024-04-02 | $31.32 | $31.33 | $29.00 | $29.64 | $29.64 | 27,850,020 |
| 2024-04-01 | $30.61 | $31.27 | $30.48 | $31.03 | $31.03 | 22,846,950 |
| 2024-03-29 | $29.99 | $31.10 | $28.93 | $31.03 | $31.03 | 36,769,640 |
| 2024-03-28 | $29.79 | $30.66 | $29.33 | $30.15 | $30.15 | 27,125,100 |
| 2024-03-27 | $31.29 | $31.91 | $29.13 | $29.79 | $29.79 | 37,345,610 |
| 2024-03-26 | $30.80 | $31.46 | $30.58 | $31.44 | $31.44 | 29,037,910 |
| 2024-03-25 | $32.98 | $33.38 | $30.35 | $30.58 | $30.58 | 47,401,380 |
| 2024-03-22 | $35.96 | $36.49 | $33.53 | $33.68 | $33.68 | 44,959,980 |
| 2024-03-21 | $36.40 | $37.72 | $34.71 | $35.18 | $35.18 | 53,233,440 |
| 2024-03-20 | $36.78 | $38.18 | $35.51 | $37.68 | $37.68 | 58,911,340 |
| 2024-03-19 | $35.29 | $38.23 | $35.11 | $37.08 | $37.08 | 61,977,290 |
| 2024-03-18 | $33.99 | $35.50 | $33.50 | $35.40 | $35.40 | 41,643,580 |
| 2024-03-15 | $34.80 | $36.40 | $33.99 | $34.57 | $34.57 | 46,009,810 |
| 2024-03-14 | $36.53 | $37.46 | $33.60 | $35.02 | $35.02 | 58,051,150 |
| 2024-03-13 | $35.04 | $37.79 | $34.60 | $37.28 | $37.28 | 61,665,450 |
| 2024-03-12 | $34.27 | $35.95 | $34.25 | $35.25 | $35.25 | 45,676,570 |
| 2024-03-11 | $34.95 | $35.49 | $34.40 | $34.67 | $34.67 | 45,269,470 |
| 2024-03-08 | $34.70 | $35.90 | $34.45 | $34.92 | $34.92 | 62,265,800 |
| 2024-03-07 | $43.28 | $43.28 | $38.28 | $38.28 | $38.28 | 70,513,470 |
| 2024-03-06 | $39.56 | $42.53 | $38.46 | $42.53 | $42.53 | 76,052,640 |
| 2024-03-05 | $37.45 | $40.64 | $37.39 | $38.66 | $38.66 | 76,763,540 |
| 2024-03-04 | $36.60 | $38.89 | $34.50 | $37.80 | $37.80 | 63,950,140 |
| 2024-03-01 | $36.50 | $39.39 | $35.92 | $37.53 | $37.53 | 76,816,270 |
| 2024-02-29 | $33.26 | $36.83 | $33.26 | $36.50 | $36.50 | 70,544,150 |
| 2024-02-28 | $43.48 | $44.73 | $36.93 | $36.93 | $36.93 | 76,414,970 |
| 2024-02-27 | $39.51 | $41.03 | $38.50 | $41.03 | $41.03 | 51,219,870 |
| 2024-02-26 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 1,678,750 |
| 2024-02-23 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 2,941,280 |
| 2024-02-22 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 4,724,720 |
| 2024-02-21 | $28.03 | $28.03 | $27.51 | $28.03 | $28.03 | 26,479,800 |
| 2024-02-20 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 1,241,730 |
| 2024-02-19 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 3,925,590 |
| 2024-02-08 | $20.00 | $21.05 | $19.77 | $21.05 | $21.05 | 54,798,240 |
| 2024-02-07 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 3,744,800 |
| 2024-02-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 8,588,720 |
| 2024-02-05 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 6,851,390 |
| 2024-02-02 | $14.38 | $14.38 | $13.94 | $14.38 | $14.38 | 17,752,790 |
| 2024-02-01 | $11.85 | $13.07 | $11.65 | $13.07 | $13.07 | 8,184,300 |
| 2024-01-31 | $12.43 | $12.53 | $11.75 | $11.88 | $11.88 | 6,759,290 |
| 2024-01-30 | $12.62 | $13.10 | $12.41 | $12.41 | $12.41 | 5,988,770 |
| 2024-01-29 | $12.63 | $13.20 | $12.54 | $12.64 | $12.64 | 9,893,640 |
| 2024-01-26 | $13.05 | $13.80 | $12.79 | $12.86 | $12.86 | 13,601,780 |
| 2024-01-25 | $12.00 | $13.18 | $11.90 | $13.18 | $13.18 | 13,287,180 |
| 2024-01-24 | $11.64 | $12.00 | $11.30 | $11.98 | $11.98 | 4,835,570 |
| 2024-01-23 | $11.60 | $11.65 | $11.36 | $11.55 | $11.55 | 4,121,730 |
| 2024-01-22 | $12.56 | $12.56 | $11.51 | $11.62 | $11.62 | 5,131,700 |
| 2024-01-19 | $12.68 | $12.85 | $12.55 | $12.56 | $12.56 | 2,475,400 |
| 2024-01-18 | $12.53 | $12.79 | $12.33 | $12.71 | $12.71 | 4,739,780 |
| 2024-01-17 | $13.03 | $13.08 | $12.67 | $12.70 | $12.70 | 3,005,200 |
| 2024-01-16 | $13.17 | $13.25 | $12.90 | $13.10 | $13.10 | 3,802,320 |
| 2024-01-15 | $13.39 | $13.40 | $13.05 | $13.17 | $13.17 | 4,062,660 |
| 2024-01-12 | $13.77 | $13.93 | $13.48 | $13.48 | $13.48 | 5,272,800 |
| 2024-01-11 | $13.60 | $13.90 | $13.51 | $13.82 | $13.82 | 4,333,220 |
| 2024-01-10 | $13.82 | $13.98 | $13.55 | $13.68 | $13.68 | 4,084,900 |
| 2024-01-09 | $13.82 | $14.19 | $13.74 | $13.87 | $13.87 | 4,185,790 |
| 2024-01-08 | $14.00 | $14.05 | $13.71 | $13.72 | $13.72 | 3,982,300 |
| 2024-01-05 | $14.25 | $14.48 | $13.93 | $14.00 | $14.00 | 4,176,580 |
| 2024-01-04 | $14.56 | $14.56 | $14.19 | $14.25 | $14.25 | 4,261,200 |
| 2024-01-03 | $14.73 | $14.79 | $14.40 | $14.59 | $14.59 | 5,049,870 |
| 2024-01-02 | $14.85 | $14.98 | $14.61 | $14.80 | $14.80 | 5,716,330 |
| 2024-01-01 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2023-12-29 | $14.59 | $15.12 | $14.50 | $14.87 | $14.87 | 9,952,680 |
| 2023-12-28 | $13.55 | $14.64 | $13.37 | $14.62 | $14.62 | 14,378,930 |
| 2023-12-27 | $14.10 | $14.19 | $13.50 | $13.65 | $13.65 | 10,224,860 |
| 2023-12-26 | $14.90 | $14.91 | $14.14 | $14.19 | $14.19 | 9,886,700 |
| 2023-12-25 | $15.00 | $15.15 | $14.52 | $14.86 | $14.86 | 9,531,980 |
| 2023-12-22 | $15.62 | $15.87 | $14.91 | $15.30 | $15.30 | 17,676,000 |
| 2023-12-21 | $15.50 | $15.72 | $15.36 | $15.62 | $15.62 | 22,227,040 |
| 2023-12-20 | $15.76 | $16.72 | $15.37 | $16.02 | $16.02 | 31,727,120 |
| 2023-12-19 | $14.89 | $15.20 | $14.84 | $15.20 | $15.20 | 2,015,560 |
| 2023-12-18 | $15.12 | $15.12 | $14.88 | $14.95 | $14.95 | 2,204,550 |
| 2023-12-15 | $15.26 | $15.35 | $15.10 | $15.12 | $15.12 | 2,201,950 |
| 2023-12-14 | $15.38 | $15.51 | $15.17 | $15.23 | $15.23 | 2,550,220 |
| 2023-12-13 | $15.32 | $15.60 | $15.13 | $15.28 | $15.28 | 4,009,810 |
| 2023-12-12 | $15.12 | $15.41 | $15.07 | $15.30 | $15.30 | 3,916,080 |
| 2023-12-11 | $14.52 | $15.12 | $14.33 | $15.12 | $15.12 | 4,783,740 |
| 2023-12-08 | $14.78 | $14.88 | $14.58 | $14.60 | $14.60 | 3,411,740 |
| 2023-12-07 | $14.70 | $14.84 | $14.53 | $14.75 | $14.75 | 3,278,400 |
| 2023-12-06 | $14.50 | $14.89 | $14.40 | $14.73 | $14.73 | 4,287,000 |
| 2023-12-05 | $14.82 | $14.90 | $14.47 | $14.55 | $14.55 | 4,526,940 |
| 2023-12-04 | $15.00 | $15.13 | $14.86 | $14.90 | $14.90 | 3,866,300 |
| 2023-12-01 | $15.24 | $15.24 | $14.78 | $14.95 | $14.95 | 5,146,700 |
| 2023-11-30 | $15.50 | $15.63 | $15.06 | $15.23 | $15.23 | 5,415,950 |
| 2023-11-29 | $15.63 | $15.71 | $15.41 | $15.46 | $15.46 | 6,016,450 |
| 2023-11-28 | $15.16 | $15.50 | $15.01 | $15.47 | $15.47 | 5,811,360 |
| 2023-11-27 | $15.06 | $15.20 | $14.95 | $15.16 | $15.16 | 3,567,280 |
| 2023-11-24 | $15.41 | $15.41 | $14.96 | $15.06 | $15.06 | 4,198,280 |
| 2023-11-23 | $15.29 | $15.53 | $15.20 | $15.45 | $15.45 | 3,320,000 |
| 2023-11-22 | $15.52 | $15.68 | $15.28 | $15.29 | $15.29 | 3,913,250 |
| 2023-11-21 | $16.12 | $16.12 | $15.51 | $15.58 | $15.58 | 4,810,230 |
| 2023-11-20 | $15.61 | $15.98 | $15.60 | $15.91 | $15.91 | 6,030,050 |
| 2023-11-17 | $15.20 | $15.66 | $15.16 | $15.62 | $15.62 | 7,183,580 |
| 2023-11-16 | $15.52 | $15.97 | $15.38 | $15.42 | $15.42 | 7,885,060 |
| 2023-11-15 | $15.31 | $15.51 | $15.24 | $15.48 | $15.48 | 5,203,980 |
| 2023-11-14 | $15.15 | $15.36 | $14.99 | $15.25 | $15.25 | 4,630,650 |
| 2023-11-13 | $14.97 | $15.22 | $14.90 | $15.15 | $15.15 | 3,781,300 |
| 2023-11-10 | $14.89 | $15.06 | $14.78 | $14.91 | $14.91 | 3,375,900 |
| 2023-11-09 | $15.13 | $15.16 | $14.88 | $14.93 | $14.93 | 3,766,640 |
| 2023-11-08 | $15.15 | $15.25 | $14.96 | $15.13 | $15.13 | 4,333,690 |
| 2023-11-07 | $14.98 | $15.25 | $14.90 | $15.21 | $15.21 | 4,966,300 |
| 2023-11-06 | $14.75 | $15.14 | $14.66 | $15.08 | $15.08 | 7,171,980 |
| 2023-11-03 | $14.17 | $14.76 | $14.15 | $14.56 | $14.56 | 9,553,610 |
| 2023-11-02 | $14.18 | $14.48 | $14.04 | $14.05 | $14.05 | 4,824,330 |
| 2023-11-01 | $14.04 | $14.37 | $13.90 | $14.21 | $14.21 | 5,494,580 |
| 2023-10-31 | $14.50 | $14.50 | $13.91 | $14.04 | $14.04 | 5,961,130 |
| 2023-10-30 | $14.24 | $14.47 | $13.76 | $14.47 | $14.47 | 10,030,210 |
| 2023-10-27 | $14.39 | $14.44 | $14.16 | $14.40 | $14.40 | 5,038,700 |
| 2023-10-26 | $14.21 | $14.40 | $13.96 | $14.38 | $14.38 | 4,453,830 |
| 2023-10-25 | $14.14 | $14.62 | $14.06 | $14.30 | $14.30 | 3,481,450 |
| 2023-10-24 | $13.99 | $14.15 | $13.80 | $14.03 | $14.03 | 3,001,080 |
| 2023-10-23 | $14.22 | $14.38 | $13.81 | $13.91 | $13.91 | 3,518,780 |
| 2023-10-20 | $14.50 | $14.79 | $14.21 | $14.24 | $14.24 | 3,623,430 |
| 2023-10-19 | $14.69 | $15.02 | $14.59 | $14.62 | $14.62 | 3,613,450 |
| 2023-10-18 | $14.82 | $14.96 | $14.38 | $14.82 | $14.82 | 5,131,040 |
| 2023-10-17 | $15.20 | $15.28 | $14.80 | $14.88 | $14.88 | 4,002,340 |
| 2023-10-16 | $15.65 | $15.77 | $15.12 | $15.19 | $15.19 | 5,056,150 |
| 2023-10-13 | $15.73 | $15.91 | $15.66 | $15.74 | $15.74 | 4,481,510 |
| 2023-10-12 | $15.92 | $15.97 | $15.63 | $15.81 | $15.81 | 5,145,020 |
| 2023-10-11 | $16.00 | $16.10 | $15.67 | $15.90 | $15.90 | 5,770,700 |
| 2023-10-10 | $16.10 | $16.21 | $15.86 | $16.03 | $16.03 | 6,428,890 |
| 2023-10-09 | $16.10 | $16.32 | $15.74 | $16.10 | $16.10 | 8,638,620 |
| 2023-09-28 | $15.65 | $16.09 | $15.65 | $15.93 | $15.93 | 6,580,800 |
| 2023-09-27 | $15.98 | $16.14 | $15.65 | $15.68 | $15.68 | 8,080,980 |
| 2023-09-26 | $16.26 | $16.43 | $15.47 | $16.06 | $16.06 | 12,201,870 |
| 2023-09-25 | $15.83 | $16.35 | $15.76 | $16.20 | $16.20 | 9,025,460 |
| 2023-09-22 | $14.66 | $16.14 | $14.51 | $16.10 | $16.10 | 11,216,400 |
| 2023-09-21 | $14.86 | $14.95 | $14.62 | $14.67 | $14.67 | 2,262,200 |
| 2023-09-20 | $15.08 | $15.32 | $14.83 | $14.87 | $14.87 | 3,414,380 |
| 2023-09-19 | $15.37 | $15.37 | $15.02 | $15.06 | $15.06 | 2,497,640 |
| 2023-09-18 | $14.82 | $15.51 | $14.65 | $15.37 | $15.37 | 3,928,300 |
| 2023-09-15 | $14.85 | $15.02 | $14.70 | $14.95 | $14.95 | 2,796,200 |
| 2023-09-14 | $15.15 | $15.25 | $14.77 | $14.85 | $14.85 | 3,589,610 |
| 2023-09-13 | $15.61 | $15.66 | $15.03 | $15.20 | $15.20 | 3,836,900 |
| 2023-09-12 | $15.44 | $15.77 | $15.40 | $15.69 | $15.69 | 3,043,930 |
| 2023-09-11 | $15.39 | $15.59 | $15.21 | $15.54 | $15.54 | 4,033,150 |
| 2023-09-08 | $15.09 | $15.51 | $15.05 | $15.29 | $15.29 | 3,241,710 |
| 2023-09-07 | $15.88 | $15.88 | $15.06 | $15.10 | $15.10 | 6,537,420 |
| 2023-09-06 | $15.93 | $16.06 | $15.75 | $15.85 | $15.85 | 2,606,140 |
| 2023-09-05 | $16.20 | $16.33 | $15.93 | $16.04 | $16.04 | 2,609,580 |
| 2023-09-04 | $16.39 | $16.48 | $16.08 | $16.25 | $16.25 | 2,606,840 |
| 2023-09-01 | $16.54 | $16.54 | $16.09 | $16.30 | $16.30 | 1,758,350 |
| 2023-08-31 | $16.42 | $16.66 | $16.32 | $16.38 | $16.38 | 2,139,420 |
| 2023-08-30 | $16.39 | $16.87 | $16.35 | $16.56 | $16.56 | 3,769,930 |
| 2023-08-29 | $15.45 | $16.40 | $15.20 | $16.33 | $16.33 | 4,727,500 |
| 2023-08-28 | $16.23 | $16.40 | $15.48 | $15.53 | $15.53 | 3,315,370 |
| 2023-08-25 | $15.91 | $15.99 | $15.37 | $15.50 | $15.50 | 3,121,000 |
| 2023-08-24 | $16.14 | $16.27 | $15.87 | $16.08 | $16.08 | 2,210,600 |
| 2023-08-23 | $16.43 | $16.45 | $16.11 | $16.15 | $16.15 | 2,325,160 |
| 2023-08-22 | $16.54 | $16.77 | $16.01 | $16.42 | $16.42 | 2,912,900 |
| 2023-08-21 | $16.51 | $16.78 | $16.38 | $16.52 | $16.52 | 2,596,010 |
| 2023-08-18 | $16.63 | $16.93 | $16.55 | $16.56 | $16.56 | 3,620,430 |
| 2023-08-17 | $16.20 | $16.65 | $15.85 | $16.62 | $16.62 | 4,213,390 |
| 2023-08-16 | $16.01 | $16.09 | $15.86 | $15.89 | $15.89 | 1,612,200 |
| 2023-08-15 | $16.22 | $16.35 | $15.91 | $16.05 | $16.05 | 1,788,200 |
| 2023-08-14 | $16.23 | $16.28 | $15.98 | $16.20 | $16.20 | 1,715,410 |
| 2023-08-11 | $16.41 | $16.78 | $16.30 | $16.30 | $16.30 | 3,377,200 |
| 2023-08-10 | $16.37 | $16.54 | $16.35 | $16.41 | $16.41 | 1,780,530 |
| 2023-08-09 | $16.58 | $16.68 | $16.32 | $16.35 | $16.35 | 2,118,880 |
| 2023-08-08 | $16.73 | $17.03 | $16.50 | $16.61 | $16.61 | 2,585,630 |
| 2023-08-07 | $16.85 | $16.97 | $16.70 | $16.74 | $16.74 | 2,295,400 |
| 2023-08-04 | $17.00 | $17.15 | $16.61 | $16.92 | $16.92 | 3,895,180 |
| 2023-08-03 | $17.21 | $17.30 | $16.90 | $16.98 | $16.98 | 2,972,590 |
| 2023-08-02 | $17.45 | $17.58 | $17.24 | $17.28 | $17.28 | 2,550,580 |
| 2023-08-01 | $18.15 | $18.15 | $17.45 | $17.50 | $17.50 | 3,888,100 |
| 2023-07-31 | $17.73 | $18.39 | $17.50 | $18.10 | $18.10 | 5,737,580 |
| 2023-07-28 | $18.15 | $18.25 | $17.02 | $17.73 | $17.73 | 6,274,840 |
| 2023-07-27 | $17.70 | $18.80 | $17.61 | $17.83 | $17.83 | 8,975,910 |
| 2023-07-26 | $17.70 | $17.85 | $17.23 | $17.28 | $17.28 | 2,518,190 |
| 2023-07-25 | $17.40 | $17.89 | $17.29 | $17.79 | $17.79 | 2,559,390 |
| 2023-07-24 | $17.32 | $17.44 | $17.10 | $17.23 | $17.23 | 1,699,980 |
| 2023-07-21 | $17.64 | $17.67 | $17.23 | $17.27 | $17.27 | 2,991,300 |
| 2023-07-20 | $17.84 | $18.04 | $17.62 | $17.66 | $17.66 | 2,800,930 |
| 2023-07-19 | $18.45 | $18.46 | $17.84 | $17.89 | $17.89 | 3,443,610 |
| 2023-07-18 | $18.30 | $18.65 | $18.17 | $18.47 | $18.47 | 3,848,420 |
| 2023-07-17 | $18.26 | $18.36 | $17.89 | $18.20 | $18.20 | 4,213,760 |
| 2023-07-14 | $18.39 | $18.65 | $18.22 | $18.26 | $18.26 | 3,247,480 |
| 2023-07-13 | $18.60 | $18.65 | $18.32 | $18.44 | $18.44 | 4,726,040 |
| 2023-07-12 | $18.88 | $19.12 | $18.60 | $18.72 | $18.72 | 4,930,080 |
| 2023-07-11 | $18.49 | $19.07 | $18.39 | $18.94 | $18.94 | 5,482,330 |
| 2023-07-10 | $19.01 | $19.30 | $18.43 | $18.50 | $18.50 | 6,388,640 |
| 2023-07-07 | $18.48 | $19.35 | $18.39 | $18.73 | $18.73 | 7,923,960 |
| 2023-07-06 | $18.42 | $18.88 | $18.01 | $18.65 | $18.65 | 4,939,770 |
| 2023-07-05 | $18.83 | $18.84 | $18.20 | $18.31 | $18.31 | 4,887,970 |
| 2023-07-04 | $18.25 | $19.04 | $18.22 | $18.74 | $18.74 | 7,372,590 |
| 2023-07-03 | $18.61 | $19.14 | $18.21 | $18.32 | $18.32 | 5,735,910 |
| 2023-06-30 | $18.32 | $18.75 | $18.18 | $18.65 | $18.65 | 4,726,680 |
| 2023-06-29 | $17.78 | $18.57 | $17.78 | $18.39 | $18.39 | 4,816,860 |
| 2023-06-28 | $17.77 | $17.88 | $17.20 | $17.85 | $17.85 | 3,316,170 |
| 2023-06-27 | $18.15 | $18.15 | $17.45 | $17.82 | $17.82 | 3,578,200 |
| 2023-06-26 | $17.72 | $18.39 | $17.60 | $17.80 | $17.80 | 5,363,460 |
| 2023-06-21 | $18.21 | $18.45 | $17.87 | $17.90 | $17.90 | 3,235,730 |
| 2023-06-20 | $17.62 | $18.30 | $17.47 | $18.19 | $18.19 | 4,960,790 |
| 2023-06-19 | $17.29 | $17.83 | $17.24 | $17.58 | $17.58 | 4,125,690 |
| 2023-06-16 | $16.99 | $17.43 | $16.85 | $17.43 | $17.43 | 3,560,720 |
| 2023-06-15 | $16.98 | $17.16 | $16.32 | $16.99 | $16.99 | 4,191,130 |
| 2023-06-14 | $16.46 | $16.60 | $16.06 | $16.43 | $16.43 | 3,407,240 |
| 2023-06-13 | $16.25 | $16.56 | $16.02 | $16.46 | $16.46 | 2,446,510 |
| 2023-06-12 | $15.90 | $16.34 | $15.45 | $16.30 | $16.30 | 4,695,160 |
| 2023-06-09 | $16.10 | $16.18 | $15.82 | $15.99 | $15.99 | 2,877,190 |
| 2023-06-08 | $16.32 | $16.39 | $15.98 | $16.04 | $16.04 | 2,665,310 |
| 2023-06-07 | $16.72 | $16.88 | $16.40 | $16.43 | $16.43 | 2,491,760 |
| 2023-06-06 | $17.53 | $17.62 | $16.85 | $16.87 | $16.80 | 2,875,680 |
| 2023-06-05 | $17.71 | $17.79 | $17.51 | $17.57 | $17.50 | 1,914,200 |
| 2023-06-02 | $17.54 | $17.71 | $17.46 | $17.61 | $17.54 | 1,624,880 |
| 2023-06-01 | $17.66 | $17.72 | $17.39 | $17.48 | $17.41 | 2,069,840 |
| 2023-05-31 | $17.80 | $17.95 | $17.56 | $17.64 | $17.57 | 2,097,530 |
| 2023-05-30 | $17.88 | $18.01 | $17.61 | $17.84 | $17.76 | 1,737,500 |
| 2023-05-29 | $18.08 | $18.23 | $17.83 | $17.91 | $17.83 | 1,753,130 |
| 2023-05-26 | $17.98 | $18.12 | $17.70 | $18.08 | $18.00 | 1,964,420 |
| 2023-05-25 | $17.98 | $18.15 | $17.78 | $17.99 | $17.91 | 1,749,120 |
| 2023-05-24 | $17.80 | $18.17 | $17.60 | $17.99 | $17.91 | 1,729,080 |
| 2023-05-23 | $18.11 | $18.19 | $17.79 | $17.86 | $17.78 | 1,948,370 |
| 2023-05-22 | $17.94 | $18.06 | $17.65 | $18.02 | $17.94 | 1,657,240 |
| 2023-05-19 | $17.70 | $17.94 | $17.62 | $17.94 | $17.94 | 1,878,650 |
| 2023-05-18 | $17.54 | $17.86 | $17.50 | $17.77 | $17.77 | 2,546,850 |
| 2023-05-17 | $17.02 | $17.50 | $16.96 | $17.50 | $17.50 | 1,951,140 |
| 2023-05-16 | $17.10 | $17.33 | $16.93 | $17.08 | $17.08 | 2,043,650 |
| 2023-05-15 | $16.98 | $17.14 | $16.69 | $17.09 | $17.09 | 2,707,410 |
| 2023-05-12 | $17.43 | $17.57 | $16.92 | $16.95 | $16.95 | 1,884,040 |
| 2023-05-11 | $17.53 | $17.72 | $17.36 | $17.43 | $17.43 | 2,148,430 |
| 2023-05-10 | $16.91 | $17.63 | $16.90 | $17.43 | $17.43 | 2,319,530 |
| 2023-05-09 | $17.35 | $17.46 | $16.85 | $16.87 | $16.87 | 2,520,560 |
| 2023-05-08 | $17.49 | $17.76 | $17.28 | $17.36 | $17.36 | 1,683,270 |
| 2023-05-05 | $17.63 | $17.69 | $17.20 | $17.49 | $17.49 | 2,766,870 |
| 2023-05-04 | $17.75 | $18.30 | $17.20 | $17.62 | $17.62 | 4,795,450 |
| 2023-05-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-05-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2023-04-28 | $17.15 | $17.90 | $17.14 | $17.75 | $17.75 | 3,511,740 |
| 2023-04-27 | $17.15 | $17.45 | $16.90 | $17.39 | $17.39 | 2,407,200 |
| 2023-04-26 | $16.66 | $17.24 | $16.63 | $17.04 | $17.04 | 1,763,450 |
| 2023-04-25 | $17.26 | $17.26 | $16.45 | $16.66 | $16.66 | 2,842,310 |
| 2023-04-24 | $17.22 | $17.47 | $16.90 | $17.26 | $17.26 | 2,330,860 |
| 2023-04-21 | $17.57 | $17.78 | $17.09 | $17.09 | $17.09 | 2,049,480 |
| 2023-04-20 | $17.82 | $18.07 | $17.51 | $17.57 | $17.57 | 2,305,850 |
| 2023-04-19 | $18.13 | $18.13 | $17.81 | $17.96 | $17.96 | 1,682,840 |
| 2023-04-18 | $18.39 | $18.53 | $18.00 | $18.01 | $18.01 | 2,293,800 |
| 2023-04-17 | $18.54 | $19.05 | $18.35 | $18.39 | $18.39 | 2,621,610 |
| 2023-04-14 | $17.88 | $18.65 | $17.81 | $18.55 | $18.55 | 3,743,090 |
| 2023-04-13 | $18.60 | $18.65 | $17.81 | $17.92 | $17.92 | 4,493,170 |
| 2023-04-12 | $18.65 | $18.86 | $18.25 | $18.64 | $18.64 | 4,693,340 |
| 2023-04-11 | $19.57 | $19.57 | $18.40 | $18.61 | $18.61 | 5,291,940 |
| 2023-04-10 | $19.20 | $19.69 | $19.20 | $19.30 | $19.30 | 2,098,000 |
| 2023-04-07 | $19.46 | $19.54 | $19.18 | $19.27 | $19.27 | 2,908,870 |
| 2023-04-06 | $19.32 | $19.50 | $19.05 | $19.42 | $19.42 | 2,001,130 |
| 2023-04-05 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-04-04 | $19.70 | $19.91 | $19.23 | $19.30 | $19.30 | 2,602,830 |
| 2023-04-03 | $19.49 | $20.01 | $19.48 | $19.93 | $19.93 | 2,991,870 |
| 2023-03-31 | $19.85 | $19.98 | $19.42 | $19.50 | $19.50 | 1,889,300 |
| 2023-03-30 | $19.92 | $20.08 | $19.68 | $19.92 | $19.92 | 1,719,020 |
| 2023-03-29 | $20.16 | $20.45 | $19.86 | $19.90 | $19.90 | 2,171,100 |
| 2023-03-28 | $20.13 | $20.73 | $20.04 | $20.23 | $20.23 | 2,750,100 |
| 2023-03-27 | $19.99 | $20.60 | $19.99 | $20.07 | $20.07 | 2,730,570 |
| 2023-03-24 | $19.99 | $20.15 | $19.83 | $20.06 | $20.06 | 1,321,100 |
| 2023-03-23 | $20.27 | $20.27 | $19.76 | $19.93 | $19.93 | 3,338,100 |
| 2023-03-22 | $20.16 | $20.65 | $20.10 | $20.32 | $20.32 | 2,739,910 |
| 2023-03-21 | $19.23 | $20.52 | $19.20 | $20.09 | $20.09 | 5,346,010 |
| 2023-03-20 | $19.09 | $19.46 | $18.93 | $19.21 | $19.21 | 3,891,710 |
| 2023-03-17 | $19.95 | $19.95 | $19.20 | $19.25 | $19.25 | 2,502,250 |
| 2023-03-16 | $20.03 | $20.29 | $19.58 | $19.58 | $19.58 | 3,038,400 |
| 2023-03-15 | $19.98 | $20.63 | $19.65 | $20.19 | $20.19 | 4,037,570 |
| 2023-03-14 | $20.10 | $20.48 | $19.43 | $19.46 | $19.46 | 4,382,920 |
| 2023-03-13 | $20.19 | $20.47 | $19.90 | $20.45 | $20.45 | 2,706,310 |
| 2023-03-10 | $20.58 | $20.75 | $20.28 | $20.34 | $20.34 | 2,261,200 |
| 2023-03-09 | $21.00 | $21.16 | $20.65 | $20.74 | $20.74 | 1,459,480 |
| 2023-03-08 | $21.09 | $21.25 | $20.79 | $21.02 | $21.02 | 1,597,100 |
| 2023-03-07 | $21.52 | $21.57 | $20.95 | $20.95 | $20.95 | 2,607,510 |
| 2023-03-06 | $21.73 | $21.81 | $21.39 | $21.52 | $21.52 | 3,145,210 |
| 2023-03-03 | $21.40 | $21.83 | $21.37 | $21.73 | $21.73 | 3,797,830 |
| 2023-03-02 | $20.73 | $21.67 | $20.73 | $21.64 | $21.64 | 5,813,630 |
| 2023-03-01 | $20.71 | $20.95 | $20.55 | $20.79 | $20.79 | 1,749,100 |
| 2023-02-28 | $20.51 | $20.96 | $20.43 | $20.67 | $20.67 | 1,695,720 |
| 2023-02-27 | $20.57 | $20.88 | $20.30 | $20.70 | $20.70 | 2,520,570 |
| 2023-02-24 | $20.98 | $20.98 | $20.59 | $20.66 | $20.66 | 1,705,190 |
| 2023-02-23 | $20.84 | $21.00 | $20.47 | $20.80 | $20.80 | 2,603,370 |
| 2023-02-22 | $20.79 | $21.02 | $20.37 | $20.57 | $20.57 | 3,399,530 |
| 2023-02-21 | $21.20 | $21.20 | $20.79 | $20.88 | $20.88 | 1,887,120 |
| 2023-02-20 | $20.71 | $21.17 | $20.61 | $21.07 | $21.07 | 1,995,900 |
| 2023-02-17 | $20.99 | $21.33 | $20.75 | $21.03 | $21.03 | 2,567,470 |
| 2023-02-16 | $21.42 | $21.59 | $20.73 | $20.90 | $20.90 | 2,850,230 |
| 2023-02-15 | $21.46 | $21.77 | $21.32 | $21.57 | $21.57 | 2,323,000 |
| 2023-02-14 | $21.43 | $21.60 | $21.21 | $21.46 | $21.46 | 2,769,690 |
| 2023-02-13 | $21.61 | $21.79 | $21.20 | $21.51 | $21.51 | 3,960,390 |
| 2023-02-10 | $20.99 | $21.68 | $20.97 | $21.47 | $21.47 | 4,984,170 |
| 2023-02-09 | $20.60 | $21.14 | $20.30 | $21.09 | $21.09 | 4,273,050 |
| 2023-02-08 | $20.60 | $20.88 | $20.37 | $20.72 | $20.72 | 3,695,980 |
| 2023-02-07 | $20.24 | $20.82 | $20.15 | $20.69 | $20.69 | 6,344,530 |
| 2023-02-06 | $21.00 | $21.26 | $19.99 | $20.07 | $20.07 | 10,603,250 |
| 2023-02-03 | $21.39 | $21.81 | $20.87 | $21.80 | $21.80 | 6,201,820 |
| 2023-02-02 | $20.42 | $21.26 | $20.42 | $21.06 | $21.06 | 5,361,360 |
| 2023-02-01 | $20.27 | $20.75 | $20.20 | $20.42 | $20.42 | 4,565,320 |
| 2023-01-31 | $20.11 | $20.23 | $19.79 | $20.13 | $20.13 | 4,206,900 |
| 2023-01-30 | $19.99 | $20.50 | $19.90 | $20.50 | $20.50 | 4,191,240 |
| 2023-01-20 | $19.75 | $20.20 | $19.63 | $19.79 | $19.79 | 2,232,910 |
| 2023-01-19 | $19.12 | $19.86 | $18.92 | $19.78 | $19.78 | 3,475,830 |
| 2023-01-18 | $19.09 | $19.20 | $18.86 | $18.95 | $18.95 | 1,459,320 |
| 2023-01-17 | $18.89 | $19.10 | $18.80 | $18.87 | $18.87 | 1,692,400 |
| 2023-01-16 | $19.01 | $19.33 | $18.88 | $18.93 | $18.93 | 2,769,770 |
| 2023-01-13 | $18.89 | $19.25 | $18.67 | $19.12 | $19.12 | 3,017,880 |
| 2023-01-12 | $18.54 | $19.35 | $18.54 | $18.78 | $18.78 | 3,884,530 |
| 2023-01-11 | $18.65 | $19.35 | $18.42 | $18.71 | $18.71 | 3,533,780 |
| 2023-01-10 | $18.31 | $18.65 | $18.20 | $18.56 | $18.56 | 1,640,250 |
| 2023-01-09 | $18.37 | $18.79 | $18.30 | $18.32 | $18.32 | 1,951,520 |
| 2023-01-06 | $18.45 | $18.75 | $18.23 | $18.42 | $18.42 | 1,603,050 |
| 2023-01-05 | $18.04 | $18.65 | $18.01 | $18.37 | $18.37 | 1,925,950 |
| 2023-01-04 | $18.35 | $18.65 | $18.04 | $18.20 | $18.20 | 1,670,910 |
| 2023-01-03 | $17.63 | $18.50 | $17.63 | $18.38 | $18.38 | 2,607,120 |
| 2023-01-02 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2022-12-30 | $18.08 | $18.08 | $17.64 | $17.73 | $17.73 | 921,000 |
| 2022-12-29 | $18.27 | $18.27 | $17.77 | $17.81 | $17.81 | 1,091,500 |
| 2022-12-28 | $18.77 | $18.77 | $17.93 | $17.98 | $17.98 | 1,582,740 |
| 2022-12-27 | $18.05 | $18.64 | $17.81 | $18.48 | $18.48 | 2,706,100 |
| 2022-12-26 | $16.91 | $18.01 | $16.91 | $17.99 | $17.99 | 2,466,420 |
| 2022-12-23 | $17.30 | $17.42 | $16.96 | $17.07 | $17.07 | 1,261,680 |
| 2022-12-22 | $17.60 | $17.79 | $17.12 | $17.30 | $17.30 | 2,570,950 |
| 2022-12-21 | $17.99 | $17.99 | $17.51 | $17.60 | $17.60 | 1,585,600 |
| 2022-12-20 | $17.80 | $18.16 | $17.78 | $17.90 | $17.90 | 1,957,570 |
| 2022-12-19 | $17.99 | $18.18 | $17.62 | $17.78 | $17.78 | 3,153,490 |
| 2022-12-16 | $18.40 | $18.66 | $18.03 | $18.11 | $18.11 | 1,790,560 |
| 2022-12-15 | $18.49 | $18.77 | $18.38 | $18.68 | $18.68 | 1,656,190 |
| 2022-12-14 | $18.68 | $18.87 | $18.36 | $18.43 | $18.43 | 1,509,780 |
| 2022-12-13 | $18.98 | $19.10 | $18.57 | $18.65 | $18.65 | 1,511,250 |
| 2022-12-12 | $18.70 | $19.10 | $18.56 | $18.93 | $18.93 | 1,772,960 |
| 2022-12-09 | $18.93 | $19.18 | $18.55 | $18.84 | $18.84 | 2,351,460 |
| 2022-12-08 | $19.29 | $19.45 | $19.00 | $19.04 | $19.04 | 1,776,950 |
| 2022-12-07 | $19.20 | $19.68 | $19.02 | $19.29 | $19.29 | 2,862,080 |
| 2022-12-06 | $19.49 | $19.49 | $19.00 | $19.21 | $19.21 | 3,892,010 |
| 2022-12-05 | $20.20 | $20.33 | $19.33 | $19.49 | $19.49 | 3,642,650 |
| 2022-12-01 | $19.84 | $20.52 | $19.84 | $20.47 | $20.47 | 2,903,180 |
| 2022-11-30 | $19.40 | $19.86 | $19.10 | $19.80 | $19.80 | 2,813,580 |
| 2022-11-29 | $19.40 | $19.67 | $19.09 | $19.40 | $19.40 | 2,467,030 |
| 2022-11-28 | $18.91 | $19.46 | $18.90 | $19.19 | $19.19 | 3,079,310 |
| 2022-11-25 | $20.10 | $20.21 | $19.24 | $19.24 | $19.24 | 3,008,900 |
| 2022-11-24 | $20.18 | $20.52 | $19.98 | $20.23 | $20.23 | 2,233,810 |
| 2022-11-23 | $20.17 | $20.28 | $19.59 | $20.12 | $20.12 | 2,530,760 |
| 2022-11-22 | $21.09 | $21.09 | $20.05 | $20.10 | $20.10 | 3,223,150 |
| 2022-11-21 | $20.37 | $21.15 | $20.08 | $20.72 | $20.72 | 3,907,250 |
| 2022-11-18 | $20.82 | $21.66 | $20.63 | $20.69 | $20.69 | 4,666,970 |
| 2022-11-17 | $21.00 | $21.29 | $20.58 | $20.80 | $20.80 | 3,806,310 |
| 2022-11-16 | $20.87 | $21.58 | $20.67 | $21.25 | $21.25 | 4,310,420 |
| 2022-11-15 | $20.30 | $21.12 | $20.11 | $20.89 | $20.89 | 4,143,120 |
| 2022-11-14 | $19.93 | $20.68 | $19.56 | $20.38 | $20.38 | 4,252,810 |
| 2022-11-11 | $20.37 | $20.66 | $19.73 | $19.82 | $19.82 | 3,296,820 |
| 2022-11-10 | $20.47 | $20.67 | $19.96 | $19.98 | $19.98 | 3,506,880 |
| 2022-11-09 | $20.68 | $21.00 | $20.25 | $20.48 | $20.48 | 3,074,210 |
| 2022-11-08 | $21.07 | $21.07 | $20.10 | $20.58 | $20.58 | 4,731,970 |
| 2022-11-07 | $21.33 | $21.66 | $20.60 | $21.12 | $21.12 | 6,132,990 |
| 2022-11-04 | $21.88 | $22.14 | $21.30 | $21.34 | $21.34 | 5,315,940 |
| 2022-11-03 | $21.34 | $21.80 | $21.08 | $21.55 | $21.55 | 3,856,160 |
| 2022-11-02 | $21.21 | $21.92 | $21.00 | $21.41 | $21.41 | 4,785,070 |
| 2022-11-01 | $20.90 | $21.72 | $20.51 | $21.42 | $21.42 | 6,001,490 |
| 2022-10-31 | $20.97 | $21.54 | $20.33 | $20.82 | $20.82 | 7,006,160 |
| 2022-10-28 | $19.99 | $21.59 | $19.50 | $21.22 | $21.22 | 11,803,100 |
| 2022-10-27 | $20.49 | $21.31 | $20.33 | $20.55 | $20.55 | 6,414,720 |
| 2022-10-26 | $19.00 | $20.50 | $18.84 | $20.45 | $20.45 | 7,678,170 |
| 2022-10-25 | $18.19 | $19.25 | $17.91 | $18.80 | $18.80 | 4,237,980 |
| 2022-10-24 | $18.37 | $19.16 | $18.00 | $18.20 | $18.20 | 2,312,100 |
| 2022-10-21 | $18.55 | $18.68 | $18.10 | $18.23 | $18.23 | 1,598,180 |
| 2022-10-20 | $18.65 | $18.94 | $18.04 | $18.42 | $18.42 | 2,464,800 |
| 2022-10-19 | $18.51 | $19.78 | $18.51 | $18.65 | $18.65 | 2,528,080 |
| 2022-10-18 | $19.10 | $19.22 | $18.51 | $18.70 | $18.70 | 1,580,400 |
| 2022-10-17 | $18.68 | $19.03 | $18.50 | $18.95 | $18.95 | 1,598,100 |
| 2022-10-14 | $18.00 | $18.98 | $17.97 | $18.75 | $18.75 | 2,621,900 |
| 2022-10-13 | $17.50 | $18.17 | $17.29 | $18.07 | $18.07 | 2,309,900 |
| 2022-10-12 | $16.99 | $17.74 | $16.30 | $17.53 | $17.53 | 3,190,900 |
| 2022-10-11 | $17.16 | $17.16 | $16.62 | $16.80 | $16.80 | 1,348,950 |
| 2022-10-10 | $17.61 | $17.65 | $16.86 | $16.90 | $16.90 | 1,563,380 |
| 2022-09-30 | $18.03 | $18.27 | $17.59 | $17.65 | $17.65 | 1,949,700 |
| 2022-09-29 | $18.00 | $18.25 | $17.80 | $18.01 | $18.01 | 2,325,480 |
| 2022-09-28 | $18.25 | $18.66 | $17.90 | $17.91 | $17.91 | 3,100,410 |
| 2022-09-27 | $17.36 | $18.26 | $17.36 | $18.25 | $18.25 | 4,621,500 |
| 2022-09-26 | $17.00 | $17.99 | $16.54 | $17.21 | $17.21 | 2,822,240 |
| 2022-09-23 | $17.52 | $17.84 | $16.90 | $17.03 | $17.03 | 2,505,640 |
| 2022-09-22 | $17.44 | $18.25 | $17.37 | $17.74 | $17.74 | 2,809,400 |
| 2022-09-21 | $17.35 | $17.95 | $17.08 | $17.87 | $17.87 | 3,083,950 |
| 2022-09-20 | $16.79 | $17.56 | $16.74 | $17.38 | $17.38 | 2,949,720 |
| 2022-09-19 | $17.09 | $17.36 | $16.49 | $16.65 | $16.65 | 3,231,100 |
| 2022-09-16 | $17.80 | $17.85 | $17.00 | $17.08 | $17.08 | 2,347,310 |
| 2022-09-15 | $18.77 | $18.86 | $17.55 | $17.80 | $17.80 | 3,287,440 |
| 2022-09-14 | $18.56 | $18.93 | $18.42 | $18.70 | $18.70 | 1,339,740 |
| 2022-09-13 | $19.01 | $19.35 | $18.81 | $18.93 | $18.93 | 1,446,380 |
| 2022-09-12 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2022-09-09 | $19.16 | $19.22 | $18.63 | $19.12 | $19.12 | 1,628,760 |
| 2022-09-08 | $19.29 | $19.59 | $18.88 | $18.89 | $18.89 | 2,200,190 |
| 2022-09-07 | $19.04 | $19.59 | $18.68 | $19.28 | $19.28 | 2,676,200 |
| 2022-09-06 | $18.48 | $19.06 | $18.15 | $19.00 | $19.00 | 2,854,080 |
| 2022-09-05 | $18.62 | $18.98 | $18.22 | $18.43 | $18.43 | 2,091,850 |
| 2022-09-02 | $18.28 | $18.74 | $18.03 | $18.65 | $18.65 | 2,510,470 |
| 2022-09-01 | $18.53 | $18.73 | $18.02 | $18.15 | $18.15 | 2,351,600 |
| 2022-08-31 | $18.99 | $19.13 | $18.12 | $18.41 | $18.41 | 4,919,740 |
| 2022-08-30 | $19.63 | $19.91 | $18.99 | $19.17 | $19.17 | 4,425,800 |
| 2022-08-29 | $19.75 | $20.18 | $19.44 | $19.63 | $19.63 | 3,171,490 |
| 2022-08-26 | $20.25 | $20.59 | $19.90 | $20.02 | $20.02 | 2,747,350 |
| 2022-08-25 | $20.20 | $20.40 | $19.34 | $20.25 | $20.25 | 4,229,150 |
| 2022-08-24 | $21.81 | $21.81 | $20.00 | $20.35 | $20.35 | 7,032,130 |
| 2022-08-23 | $21.20 | $22.12 | $21.05 | $21.81 | $21.81 | 5,134,770 |
| 2022-08-22 | $21.89 | $21.89 | $20.83 | $21.36 | $21.36 | 3,911,490 |
| 2022-08-19 | $22.10 | $22.55 | $21.31 | $21.56 | $21.56 | 8,323,920 |
| 2022-08-18 | $21.61 | $23.24 | $21.50 | $22.70 | $22.70 | 12,614,360 |
| 2022-08-17 | $21.90 | $22.30 | $21.31 | $21.60 | $21.60 | 7,941,710 |
| 2022-08-16 | $21.90 | $23.19 | $21.81 | $22.06 | $22.06 | 7,111,460 |
| 2022-08-15 | $22.36 | $22.39 | $21.58 | $21.94 | $21.94 | 6,681,130 |
| 2022-08-12 | $23.19 | $23.58 | $22.63 | $22.64 | $22.64 | 4,904,790 |
| 2022-08-11 | $22.96 | $23.38 | $22.55 | $23.24 | $23.24 | 6,810,580 |
| 2022-08-10 | $22.62 | $22.89 | $22.05 | $22.81 | $22.81 | 4,059,550 |
| 2022-08-09 | $22.72 | $23.10 | $22.49 | $22.68 | $22.68 | 4,770,800 |
| 2022-08-08 | $22.21 | $23.42 | $21.71 | $22.95 | $22.95 | 6,347,500 |
| 2022-08-05 | $23.21 | $23.35 | $22.23 | $22.42 | $22.42 | 7,198,030 |
| 2022-08-04 | $23.49 | $23.79 | $22.20 | $23.48 | $23.48 | 10,288,850 |
| 2022-08-03 | $25.53 | $26.89 | $23.49 | $24.14 | $24.14 | 15,592,650 |
| 2022-08-02 | $24.70 | $27.00 | $23.51 | $26.10 | $26.10 | 15,842,610 |
| 2022-08-01 | $23.40 | $25.30 | $22.83 | $24.88 | $24.88 | 11,574,290 |
| 2022-07-29 | $23.10 | $23.55 | $22.57 | $23.31 | $23.31 | 5,713,750 |
| 2022-07-28 | $23.98 | $23.98 | $22.85 | $23.10 | $23.10 | 7,255,910 |
| 2022-07-27 | $22.14 | $23.80 | $21.78 | $23.39 | $23.39 | 8,575,000 |
| 2022-07-26 | $22.00 | $22.45 | $21.22 | $22.10 | $22.10 | 4,301,190 |
| 2022-07-25 | $22.23 | $22.65 | $21.65 | $22.10 | $22.10 | 5,037,840 |
| 2022-07-22 | $22.00 | $23.01 | $21.51 | $22.71 | $22.71 | 10,083,900 |
| 2022-07-21 | $22.61 | $22.98 | $22.08 | $22.35 | $22.35 | 6,632,980 |
| 2022-07-20 | $22.14 | $23.60 | $21.74 | $23.00 | $23.00 | 10,712,740 |
| 2022-07-19 | $22.20 | $22.33 | $21.56 | $22.07 | $22.07 | 8,997,840 |
| 2022-07-18 | $21.91 | $23.30 | $21.22 | $22.65 | $22.65 | 18,214,650 |
| 2022-07-15 | $19.28 | $21.21 | $19.01 | $21.21 | $21.21 | 10,809,490 |
| 2022-07-14 | $18.80 | $19.58 | $18.67 | $19.28 | $19.28 | 3,370,890 |
| 2022-07-13 | $18.70 | $19.13 | $18.30 | $18.96 | $18.96 | 3,271,800 |
| 2022-07-12 | $19.60 | $19.60 | $18.48 | $18.49 | $18.49 | 5,608,600 |
| 2022-07-11 | $20.26 | $20.26 | $19.20 | $19.68 | $19.68 | 4,969,280 |
| 2022-07-08 | $19.64 | $20.73 | $19.64 | $20.27 | $20.27 | 7,855,160 |
| 2022-07-07 | $19.97 | $20.15 | $19.20 | $19.67 | $19.67 | 7,779,580 |
| 2022-07-06 | $19.91 | $20.49 | $19.75 | $20.11 | $20.11 | 4,117,360 |
| 2022-07-05 | $20.78 | $20.86 | $19.81 | $20.01 | $20.01 | 4,950,500 |
| 2022-07-04 | $20.22 | $20.90 | $19.56 | $20.80 | $20.80 | 6,401,700 |
| 2022-07-01 | $20.41 | $20.57 | $19.83 | $20.06 | $20.06 | 5,294,060 |
| 2022-06-30 | $21.49 | $21.60 | $20.25 | $20.55 | $20.55 | 8,430,170 |
| 2022-06-29 | $22.38 | $22.90 | $21.12 | $21.25 | $21.25 | 11,152,320 |
| 2022-06-28 | $22.38 | $23.45 | $22.38 | $23.23 | $23.23 | 12,017,870 |
| 2022-06-27 | $22.55 | $22.77 | $21.80 | $22.34 | $22.34 | 11,178,270 |
| 2022-06-24 | $23.00 | $24.20 | $22.52 | $22.60 | $22.60 | 18,902,680 |
| 2022-06-23 | $20.60 | $23.75 | $19.80 | $22.06 | $22.06 | 20,921,610 |
| 2022-06-22 | $20.34 | $22.37 | $20.34 | $21.75 | $21.75 | 28,691,450 |
| 2022-06-21 | $18.77 | $20.34 | $18.50 | $20.34 | $20.34 | 14,811,630 |
| 2022-06-20 | $17.96 | $19.43 | $17.95 | $18.49 | $18.49 | 7,228,120 |
| 2022-06-17 | $17.01 | $17.82 | $16.99 | $17.66 | $17.66 | 3,636,800 |
| 2022-06-16 | $17.08 | $17.40 | $16.95 | $17.24 | $17.24 | 2,856,890 |
| 2022-06-15 | $17.15 | $17.39 | $16.52 | $17.14 | $17.14 | 4,877,050 |
| 2022-06-14 | $17.17 | $17.17 | $16.38 | $17.13 | $17.13 | 3,496,870 |
| 2022-06-13 | $17.07 | $17.67 | $17.04 | $17.52 | $17.52 | 3,847,850 |
| 2022-06-10 | $16.71 | $17.32 | $16.52 | $17.26 | $17.26 | 2,982,290 |
| 2022-06-09 | $17.36 | $17.45 | $16.60 | $16.72 | $16.72 | 3,668,720 |
| 2022-06-08 | $17.20 | $17.74 | $16.91 | $17.65 | $17.65 | 3,866,300 |
| 2022-06-07 | $18.13 | $18.14 | $17.17 | $17.36 | $17.36 | 4,792,980 |
| 2022-06-06 | $17.02 | $18.35 | $17.02 | $18.08 | $18.08 | 6,568,220 |
| 2022-06-02 | $16.44 | $17.10 | $16.07 | $16.99 | $16.99 | 4,791,690 |
| 2022-06-01 | $16.08 | $16.69 | $15.91 | $16.46 | $16.40 | 4,765,080 |
| 2022-05-31 | $15.42 | $15.99 | $14.76 | $15.89 | $15.83 | 4,757,160 |
| 2022-05-30 | $15.53 | $15.75 | $15.10 | $15.39 | $15.34 | 3,306,760 |
| 2022-05-27 | $15.63 | $16.30 | $15.34 | $15.53 | $15.48 | 3,289,820 |
| 2022-05-26 | $15.40 | $16.00 | $15.08 | $15.60 | $15.55 | 2,247,680 |
| 2022-05-25 | $15.50 | $16.08 | $15.25 | $15.63 | $15.57 | 2,369,010 |
| 2022-05-24 | $16.50 | $17.57 | $15.58 | $15.58 | $15.53 | 5,610,470 |
| 2022-05-23 | $16.16 | $16.50 | $16.05 | $16.49 | $16.43 | 1,780,300 |
| 2022-05-20 | $16.22 | $16.40 | $15.87 | $16.16 | $16.10 | 1,482,200 |
| 2022-05-19 | $15.90 | $16.19 | $15.60 | $16.02 | $15.96 | 1,904,660 |
| 2022-05-18 | $16.06 | $16.36 | $15.90 | $16.08 | $16.02 | 1,872,090 |
| 2022-05-17 | $15.97 | $16.16 | $15.78 | $15.93 | $15.87 | 2,274,710 |
| 2022-05-16 | $16.57 | $16.76 | $15.90 | $15.96 | $15.90 | 2,051,380 |
| 2022-05-13 | $16.37 | $16.58 | $16.00 | $16.35 | $16.29 | 2,957,180 |
| 2022-05-12 | $15.83 | $16.58 | $15.72 | $16.37 | $16.31 | 3,079,640 |
| 2022-05-11 | $15.90 | $16.63 | $15.75 | $15.99 | $15.93 | 3,226,310 |
| 2022-05-10 | $15.16 | $15.99 | $15.05 | $15.76 | $15.70 | 2,942,040 |
| 2022-05-09 | $14.80 | $15.60 | $14.70 | $15.29 | $15.24 | 2,949,000 |
| 2022-05-06 | $14.63 | $15.24 | $14.30 | $15.07 | $15.02 | 3,149,780 |
| 2022-05-05 | $14.66 | $15.20 | $14.30 | $15.05 | $15.00 | 5,266,930 |
| 2022-05-04 | $14.61 | $14.61 | $14.61 | $14.61 | $14.56 | 0 |
| 2022-05-03 | $14.61 | $14.61 | $14.61 | $14.61 | $14.56 | 0 |
| 2022-04-29 | $13.49 | $14.61 | $13.16 | $14.61 | $14.56 | 4,728,590 |
| 2022-04-28 | $13.92 | $13.92 | $13.07 | $13.28 | $13.23 | 2,848,380 |
| 2022-04-27 | $12.94 | $14.00 | $12.53 | $13.92 | $13.87 | 4,138,290 |
| 2022-04-26 | $13.88 | $14.04 | $12.86 | $13.00 | $12.95 | 4,588,640 |
| 2022-04-25 | $15.37 | $15.37 | $14.00 | $14.00 | $13.95 | 3,803,370 |
| 2022-04-22 | $15.80 | $15.80 | $15.25 | $15.55 | $15.50 | 2,849,340 |
| 2022-04-21 | $16.76 | $16.86 | $15.69 | $15.82 | $15.76 | 3,713,710 |
| 2022-04-20 | $16.79 | $17.42 | $16.65 | $16.86 | $16.80 | 3,240,710 |
| 2022-04-19 | $17.18 | $17.58 | $16.68 | $16.79 | $16.73 | 2,236,100 |
| 2022-04-18 | $16.77 | $17.20 | $16.31 | $17.10 | $17.04 | 1,743,920 |
| 2022-04-15 | $16.99 | $17.15 | $16.34 | $16.79 | $16.73 | 2,318,170 |
| 2022-04-14 | $17.02 | $17.27 | $16.85 | $16.96 | $16.90 | 1,242,000 |
| 2022-04-13 | $17.48 | $17.48 | $16.70 | $16.96 | $16.90 | 1,451,040 |
| 2022-04-12 | $17.23 | $17.50 | $16.81 | $17.48 | $17.42 | 1,856,080 |
| 2022-04-11 | $18.12 | $18.12 | $17.00 | $17.17 | $17.11 | 2,335,070 |
| 2022-04-08 | $18.45 | $18.62 | $17.93 | $18.15 | $18.09 | 1,974,610 |
| 2022-04-07 | $19.02 | $19.13 | $18.38 | $18.51 | $18.44 | 2,681,560 |
| 2022-04-06 | $19.34 | $19.85 | $18.98 | $19.11 | $19.04 | 3,780,290 |
| 2022-04-05 | $19.40 | $19.40 | $19.40 | $19.40 | $19.33 | 0 |
| 2022-04-04 | $19.40 | $19.40 | $19.40 | $19.40 | $19.33 | 0 |
| 2022-04-01 | $19.40 | $19.70 | $19.30 | $19.40 | $19.33 | 1,787,580 |
| 2022-03-31 | $19.76 | $20.13 | $19.43 | $19.64 | $19.57 | 2,374,950 |
| 2022-03-30 | $19.40 | $20.30 | $19.16 | $19.85 | $19.78 | 5,199,880 |
| 2022-03-29 | $20.48 | $20.92 | $19.21 | $19.28 | $19.21 | 5,655,700 |
| 2022-03-28 | $20.83 | $20.90 | $20.09 | $20.47 | $20.40 | 1,807,630 |
| 2022-03-25 | $21.14 | $21.25 | $20.59 | $20.67 | $20.60 | 1,420,560 |
| 2022-03-24 | $21.28 | $21.34 | $20.73 | $20.88 | $20.81 | 1,640,050 |
| 2022-03-23 | $21.18 | $21.55 | $20.78 | $21.35 | $21.27 | 1,727,390 |
| 2022-03-22 | $21.36 | $21.36 | $20.70 | $20.94 | $20.87 | 2,195,820 |
| 2022-03-21 | $20.84 | $21.66 | $20.71 | $21.36 | $21.28 | 2,450,700 |
| 2022-03-18 | $20.95 | $21.12 | $20.40 | $20.79 | $20.72 | 2,214,780 |
| 2022-03-17 | $20.50 | $21.63 | $20.22 | $21.06 | $20.99 | 3,536,920 |
| 2022-03-16 | $20.21 | $20.49 | $19.00 | $20.11 | $20.04 | 4,821,880 |
| 2022-03-15 | $21.00 | $21.33 | $19.86 | $19.86 | $19.79 | 3,014,480 |
| 2022-03-14 | $21.71 | $22.14 | $21.12 | $21.26 | $21.19 | 2,231,130 |
| 2022-03-11 | $21.55 | $22.13 | $21.02 | $22.10 | $22.02 | 2,192,030 |
| 2022-03-10 | $21.82 | $22.27 | $21.50 | $21.81 | $21.73 | 3,010,600 |
| 2022-03-09 | $21.97 | $22.19 | $20.23 | $21.03 | $20.96 | 4,202,730 |
| 2022-03-08 | $22.99 | $23.47 | $21.90 | $21.90 | $21.82 | 3,403,620 |
| 2022-03-07 | $23.82 | $23.82 | $22.65 | $22.80 | $22.72 | 2,280,420 |
| 2022-03-04 | $24.30 | $24.54 | $23.30 | $23.82 | $23.74 | 3,867,970 |
| 2022-03-03 | $25.45 | $25.48 | $24.36 | $24.39 | $24.30 | 2,439,310 |
| 2022-03-02 | $25.42 | $25.42 | $24.89 | $25.24 | $25.15 | 1,731,570 |
| 2022-03-01 | $25.26 | $25.75 | $25.05 | $25.53 | $25.44 | 2,191,400 |
| 2022-02-28 | $25.19 | $25.34 | $24.43 | $25.17 | $25.08 | 1,477,600 |
| 2022-02-25 | $24.79 | $25.55 | $24.79 | $25.03 | $24.94 | 2,336,590 |
| 2022-02-24 | $25.88 | $25.88 | $24.22 | $24.55 | $24.46 | 3,669,570 |
| 2022-02-23 | $24.96 | $26.17 | $24.96 | $25.89 | $25.80 | 3,409,500 |
| 2022-02-22 | $25.36 | $25.50 | $24.60 | $24.89 | $24.80 | 1,913,300 |
| 2022-02-21 | $25.93 | $26.00 | $25.31 | $25.54 | $25.45 | 2,131,200 |
| 2022-02-18 | $25.52 | $25.84 | $25.05 | $25.40 | $25.31 | 1,998,780 |
| 2022-02-17 | $26.41 | $26.60 | $25.39 | $25.66 | $25.57 | 3,892,660 |
| 2022-02-16 | $26.00 | $26.11 | $25.35 | $25.97 | $25.88 | 2,702,210 |
| 2022-02-15 | $24.92 | $25.99 | $24.81 | $25.77 | $25.68 | 3,135,190 |
| 2022-02-14 | $25.22 | $25.43 | $24.57 | $24.75 | $24.66 | 3,104,440 |
| 2022-02-11 | $26.07 | $26.50 | $25.08 | $25.34 | $25.25 | 3,283,860 |
| 2022-02-10 | $27.16 | $27.18 | $25.60 | $26.00 | $25.91 | 4,117,200 |
| 2022-02-09 | $27.00 | $27.18 | $26.52 | $27.05 | $26.95 | 2,616,000 |
| 2022-02-08 | $27.58 | $28.20 | $26.75 | $27.00 | $26.90 | 3,262,190 |
| 2022-02-07 | $27.57 | $28.60 | $27.18 | $27.83 | $27.73 | 2,928,010 |
| 2022-02-04 | $27.61 | $27.61 | $27.61 | $27.61 | $27.51 | 0 |
| 2022-02-03 | $27.61 | $27.61 | $27.61 | $27.61 | $27.51 | 0 |
| 2022-02-02 | $27.61 | $27.61 | $27.61 | $27.61 | $27.51 | 0 |
| 2022-02-01 | $27.61 | $27.61 | $27.61 | $27.61 | $27.51 | 0 |
| 2022-01-28 | $28.02 | $28.47 | $27.50 | $27.61 | $27.51 | 2,388,780 |
| 2022-01-27 | $29.02 | $29.58 | $27.81 | $27.90 | $27.80 | 2,335,330 |
| 2022-01-26 | $29.80 | $30.19 | $28.61 | $29.11 | $29.01 | 1,606,860 |
| 2022-01-25 | $30.45 | $31.00 | $29.31 | $29.31 | $29.21 | 2,471,930 |
| 2022-01-24 | $30.00 | $30.85 | $29.90 | $30.50 | $30.39 | 1,177,600 |
| 2022-01-21 | $31.00 | $31.32 | $29.90 | $30.15 | $30.04 | 2,998,800 |
| 2022-01-20 | $32.00 | $32.24 | $30.90 | $31.00 | $30.89 | 2,035,470 |
| 2022-01-19 | $33.04 | $33.37 | $31.63 | $32.14 | $32.03 | 2,730,350 |
| 2022-01-18 | $34.53 | $35.59 | $32.98 | $33.27 | $33.15 | 3,417,100 |
| 2022-01-17 | $32.80 | $34.96 | $32.75 | $34.53 | $34.41 | 2,733,710 |
| 2022-01-14 | $32.53 | $33.36 | $32.31 | $32.96 | $32.84 | 1,606,440 |
| 2022-01-13 | $33.40 | $33.65 | $32.52 | $32.52 | $32.41 | 1,375,600 |
| 2022-01-12 | $32.89 | $33.85 | $32.89 | $33.51 | $33.39 | 1,611,530 |
| 2022-01-11 | $33.79 | $34.33 | $32.80 | $32.90 | $32.78 | 2,139,110 |
| 2022-01-10 | $33.23 | $34.25 | $32.84 | $33.79 | $33.67 | 1,992,740 |
| 2022-01-07 | $34.20 | $34.65 | $33.03 | $33.23 | $33.11 | 2,745,860 |
| 2022-01-06 | $33.99 | $34.94 | $33.78 | $34.05 | $33.93 | 2,164,980 |
| 2022-01-05 | $36.28 | $36.28 | $33.64 | $34.17 | $34.05 | 4,049,340 |
| 2022-01-04 | $36.40 | $36.74 | $35.50 | $36.28 | $36.15 | 1,527,550 |
| 2022-01-03 | $36.38 | $36.38 | $36.38 | $36.38 | $36.25 | 0 |
| 2021-12-31 | $36.39 | $37.08 | $36.00 | $36.38 | $36.25 | 1,485,330 |
| 2021-12-30 | $35.85 | $37.00 | $35.54 | $36.40 | $36.27 | 2,639,790 |
| 2021-12-29 | $36.50 | $36.92 | $35.50 | $35.85 | $35.72 | 3,104,810 |
| 2021-12-28 | $35.80 | $36.80 | $35.29 | $36.58 | $36.45 | 3,723,860 |
| 2021-12-27 | $35.20 | $37.57 | $34.30 | $36.28 | $36.15 | 5,133,240 |
| 2021-12-24 | $37.36 | $38.59 | $35.47 | $35.82 | $35.69 | 3,667,430 |
| 2021-12-23 | $36.31 | $38.45 | $36.08 | $37.55 | $37.42 | 3,993,090 |
| 2021-12-22 | $36.45 | $37.30 | $36.05 | $36.31 | $36.18 | 1,678,540 |
| 2021-12-21 | $35.90 | $37.33 | $35.77 | $36.45 | $36.32 | 2,690,320 |
| 2021-12-20 | $35.72 | $36.66 | $35.68 | $35.80 | $35.67 | 2,107,790 |
| 2021-12-17 | $36.69 | $37.20 | $35.58 | $35.92 | $35.79 | 2,815,110 |
| 2021-12-16 | $37.07 | $37.60 | $36.00 | $36.60 | $36.47 | 3,005,020 |
| 2021-12-15 | $37.89 | $38.12 | $36.50 | $37.00 | $36.87 | 2,692,060 |
| 2021-12-14 | $38.02 | $38.73 | $37.50 | $38.00 | $37.87 | 2,535,150 |
| 2021-12-13 | $37.95 | $38.27 | $37.21 | $38.00 | $37.87 | 2,574,650 |
| 2021-12-07 | $41.50 | $42.00 | $37.80 | $38.57 | $38.43 | 6,145,900 |
| 2021-12-06 | $42.17 | $43.43 | $40.65 | $41.50 | $41.35 | 3,470,420 |
| 2021-12-03 | $42.71 | $42.71 | $42.71 | $42.71 | $42.56 | 4,212,560 |
| 2021-12-02 | $43.01 | $43.01 | $43.01 | $43.01 | $42.86 | 3,650,380 |
| 2021-12-01 | $43.00 | $44.36 | $41.91 | $42.40 | $42.25 | 5,025,910 |
| 2021-11-30 | $40.79 | $43.36 | $40.35 | $42.88 | $42.73 | 6,139,410 |
| 2021-11-29 | $38.99 | $41.81 | $38.45 | $41.37 | $41.22 | 5,463,430 |
| 2021-11-26 | $41.41 | $41.69 | $39.40 | $40.38 | $40.24 | 7,696,100 |
| 2021-11-25 | $38.60 | $42.37 | $38.20 | $42.37 | $42.22 | 7,602,130 |
| 2021-11-24 | $38.90 | $39.18 | $37.67 | $38.52 | $38.38 | 3,164,330 |
| 2021-11-23 | $37.11 | $38.92 | $36.85 | $38.52 | $38.38 | 3,790,440 |
| 2021-11-22 | $37.50 | $37.90 | $36.70 | $37.18 | $37.05 | 3,855,830 |
| 2021-11-19 | $36.78 | $38.20 | $36.41 | $37.91 | $37.78 | 3,767,000 |
| 2021-11-18 | $37.75 | $37.75 | $36.66 | $36.84 | $36.71 | 2,965,810 |
| 2021-11-17 | $38.18 | $38.63 | $37.39 | $37.56 | $37.43 | 4,061,030 |
| 2021-11-16 | $38.41 | $38.92 | $38.00 | $38.18 | $38.05 | 4,103,620 |
| 2021-11-15 | $37.50 | $39.61 | $36.77 | $38.90 | $38.76 | 6,731,240 |
| 2021-11-12 | $36.39 | $37.80 | $35.88 | $37.50 | $37.37 | 3,936,600 |
| 2021-11-11 | $36.60 | $37.45 | $35.92 | $36.36 | $36.23 | 3,766,950 |
| 2021-11-10 | $34.59 | $37.89 | $34.59 | $36.90 | $36.77 | 7,493,380 |
| 2021-11-09 | $34.27 | $35.28 | $33.81 | $35.07 | $34.95 | 4,081,770 |
| 2021-11-08 | $34.48 | $35.52 | $34.02 | $34.50 | $34.38 | 5,796,810 |
| 2021-11-05 | $32.59 | $32.59 | $32.59 | $32.59 | $32.48 | 4,842,470 |
| 2021-11-04 | $32.36 | $33.20 | $32.14 | $32.59 | $32.48 | 2,280,880 |
| 2021-11-03 | $32.72 | $32.95 | $31.85 | $32.37 | $32.26 | 1,766,340 |
| 2021-11-02 | $33.42 | $34.17 | $32.05 | $32.70 | $32.58 | 3,842,480 |
| 2021-11-01 | $31.45 | $33.27 | $30.45 | $33.09 | $32.97 | 6,845,430 |
| 2021-10-29 | $30.14 | $30.60 | $29.70 | $30.45 | $30.34 | 1,388,120 |
| 2021-10-28 | $30.00 | $30.95 | $29.75 | $30.14 | $30.03 | 1,531,460 |
| 2021-10-27 | $31.00 | $31.02 | $29.65 | $30.08 | $29.97 | 3,049,420 |
| 2021-10-26 | $31.08 | $33.48 | $30.77 | $30.95 | $30.84 | 3,786,530 |
| 2021-10-25 | $31.21 | $31.43 | $30.50 | $31.08 | $30.97 | 1,678,340 |
| 2021-10-22 | $31.20 | $31.45 | $30.65 | $31.21 | $31.10 | 1,379,910 |
| 2021-10-21 | $30.90 | $31.53 | $30.80 | $31.20 | $31.09 | 1,510,570 |
| 2021-10-20 | $31.05 | $31.33 | $30.27 | $30.99 | $30.88 | 3,293,720 |
| 2021-10-19 | $32.69 | $32.69 | $30.67 | $31.22 | $31.11 | 5,660,520 |
| 2021-10-18 | $34.65 | $34.68 | $32.67 | $32.79 | $32.67 | 6,599,500 |
| 2021-10-15 | $35.34 | $36.06 | $34.28 | $34.70 | $34.58 | 6,094,510 |
| 2021-10-14 | $33.39 | $36.22 | $33.13 | $35.90 | $35.77 | 6,248,770 |
| 2021-10-13 | $32.31 | $33.42 | $32.30 | $33.39 | $33.27 | 1,986,280 |
| 2021-10-12 | $32.80 | $33.09 | $32.21 | $32.42 | $32.31 | 1,219,810 |
| 2021-10-11 | $32.82 | $33.57 | $32.22 | $32.80 | $32.68 | 1,385,630 |
| 2021-10-08 | $33.00 | $33.52 | $32.65 | $33.10 | $32.98 | 1,717,630 |
| 2021-10-07 | $32.86 | $32.86 | $32.86 | $32.86 | $32.74 | 0 |
| 2021-10-06 | $32.86 | $32.86 | $32.86 | $32.86 | $32.74 | 0 |
| 2021-09-30 | $32.32 | $33.15 | $32.32 | $32.86 | $32.74 | 1,034,510 |
| 2021-09-29 | $32.50 | $33.10 | $32.07 | $32.25 | $32.14 | 1,664,000 |
| 2021-09-28 | $31.83 | $33.08 | $31.27 | $32.74 | $32.62 | 2,810,860 |
| 2021-09-27 | $32.56 | $33.01 | $31.59 | $31.86 | $31.75 | 2,264,860 |
| 2021-09-24 | $32.85 | $33.50 | $32.28 | $32.66 | $32.55 | 2,702,400 |
| 2021-09-23 | $31.75 | $33.20 | $31.75 | $32.88 | $32.76 | 3,669,310 |
| 2021-09-22 | $31.90 | $31.97 | $30.45 | $31.64 | $31.53 | 3,116,390 |
| 2021-09-21 | $32.07 | $32.07 | $32.07 | $32.07 | $31.96 | 0 |
| 2021-09-20 | $32.07 | $32.07 | $32.07 | $32.07 | $31.96 | 0 |
| 2021-09-17 | $31.58 | $32.39 | $31.57 | $32.07 | $31.96 | 1,795,890 |
| 2021-09-16 | $32.03 | $32.81 | $31.62 | $31.75 | $31.64 | 2,705,500 |
| 2021-09-15 | $31.80 | $32.50 | $31.16 | $32.00 | $31.89 | 3,055,740 |
| 2021-09-14 | $32.30 | $34.00 | $31.91 | $31.94 | $31.83 | 4,838,810 |
| 2021-09-13 | $30.70 | $32.00 | $30.36 | $31.89 | $31.78 | 4,386,590 |
| 2021-09-10 | $30.65 | $31.04 | $29.89 | $30.76 | $30.65 | 2,644,180 |
| 2021-09-09 | $31.77 | $31.80 | $30.29 | $30.73 | $30.62 | 5,021,610 |
| 2021-09-08 | $31.90 | $32.28 | $31.41 | $31.62 | $31.51 | 2,604,180 |
| 2021-09-07 | $29.89 | $32.40 | $29.81 | $32.28 | $32.17 | 7,822,700 |
| 2021-09-06 | $28.86 | $30.08 | $28.67 | $29.89 | $29.78 | 2,984,930 |
| 2021-09-03 | $28.90 | $29.03 | $28.04 | $28.80 | $28.70 | 2,428,460 |
| 2021-09-02 | $29.58 | $29.62 | $28.92 | $29.01 | $28.91 | 2,295,460 |
| 2021-09-01 | $30.33 | $30.54 | $28.57 | $29.62 | $29.52 | 3,587,900 |
| 2021-08-31 | $29.70 | $30.60 | $29.70 | $30.30 | $30.19 | 3,883,020 |
| 2021-08-30 | $27.23 | $30.19 | $27.20 | $29.85 | $29.74 | 5,452,890 |
| 2021-08-27 | $28.75 | $28.75 | $27.40 | $27.66 | $27.56 | 4,382,800 |
| 2021-08-26 | $29.20 | $29.20 | $28.37 | $28.47 | $28.37 | 1,746,200 |
| 2021-08-25 | $29.90 | $30.09 | $29.20 | $29.32 | $29.22 | 2,627,270 |
| 2021-08-24 | $29.74 | $30.55 | $29.52 | $30.14 | $30.03 | 2,531,480 |
| 2021-08-23 | $28.20 | $29.66 | $28.20 | $29.51 | $29.41 | 2,779,960 |
| 2021-08-20 | $28.80 | $28.90 | $27.75 | $28.11 | $28.01 | 2,650,860 |
| 2021-08-19 | $28.70 | $28.95 | $28.38 | $28.68 | $28.58 | 3,487,670 |
| 2021-08-18 | $29.97 | $30.08 | $28.02 | $28.64 | $28.54 | 5,402,370 |
| 2021-08-17 | $31.10 | $31.22 | $29.70 | $29.95 | $29.84 | 3,164,130 |
| 2021-08-16 | $32.83 | $32.83 | $30.53 | $31.10 | $30.99 | 4,256,410 |
| 2021-08-13 | $33.20 | $33.45 | $32.30 | $32.60 | $32.49 | 2,171,220 |
| 2021-08-12 | $33.69 | $34.38 | $32.80 | $33.09 | $32.97 | 2,894,970 |
| 2021-08-11 | $33.68 | $34.20 | $33.21 | $33.70 | $33.58 | 2,759,390 |
| 2021-08-10 | $32.98 | $33.88 | $32.49 | $33.75 | $33.63 | 4,022,310 |
| 2021-08-09 | $32.00 | $33.02 | $31.65 | $32.80 | $32.68 | 2,388,260 |
| 2021-08-06 | $33.58 | $34.84 | $31.60 | $32.40 | $32.29 | 5,362,710 |
| 2021-08-05 | $33.54 | $33.75 | $32.74 | $33.49 | $33.37 | 3,544,590 |
| 2021-08-04 | $32.23 | $34.20 | $32.07 | $33.62 | $33.50 | 5,953,760 |
| 2021-08-03 | $32.95 | $34.01 | $32.35 | $32.44 | $32.33 | 4,390,450 |
| 2021-08-02 | $32.48 | $33.12 | $31.59 | $32.83 | $32.71 | 4,979,380 |
| 2021-07-30 | $30.97 | $32.24 | $30.50 | $32.00 | $31.89 | 4,231,160 |
| 2021-07-29 | $31.85 | $31.90 | $29.70 | $31.28 | $31.17 | 8,164,480 |
| 2021-07-28 | $31.23 | $32.15 | $29.54 | $31.46 | $31.35 | 3,774,250 |
| 2021-07-27 | $33.55 | $34.16 | $31.15 | $31.23 | $31.12 | 4,664,360 |
| 2021-07-26 | $32.50 | $34.48 | $32.21 | $33.54 | $33.42 | 5,551,030 |
| 2021-07-23 | $33.20 | $33.45 | $32.00 | $32.20 | $32.09 | 2,931,360 |
| 2021-07-22 | $31.51 | $33.28 | $31.06 | $33.04 | $32.92 | 4,833,460 |
| 2021-07-21 | $31.20 | $31.98 | $30.51 | $31.71 | $31.60 | 3,174,350 |
| 2021-07-20 | $31.70 | $32.20 | $30.60 | $31.20 | $31.09 | 2,641,120 |
| 2021-07-19 | $32.05 | $32.35 | $31.20 | $32.10 | $31.99 | 2,054,650 |
| 2021-07-16 | $31.86 | $32.74 | $31.10 | $31.75 | $31.64 | 2,539,660 |
| 2021-07-15 | $31.75 | $32.68 | $31.07 | $32.05 | $31.94 | 3,111,230 |
| 2021-07-14 | $33.23 | $33.23 | $31.60 | $31.94 | $31.83 | 3,489,560 |
| 2021-07-13 | $31.48 | $34.13 | $31.48 | $33.34 | $33.22 | 5,490,510 |
| 2021-07-12 | $31.00 | $32.35 | $30.60 | $31.49 | $31.38 | 5,604,420 |
| 2021-07-09 | $32.47 | $32.48 | $30.29 | $30.99 | $30.88 | 6,882,060 |
| 2021-07-08 | $34.48 | $35.29 | $32.02 | $32.80 | $32.68 | 7,291,180 |
| 2021-07-07 | $33.26 | $34.55 | $32.40 | $34.47 | $34.35 | 3,673,000 |
| 2021-07-06 | $33.48 | $34.74 | $32.78 | $33.29 | $33.17 | 3,294,860 |
| 2021-07-05 | $32.13 | $33.50 | $31.46 | $33.48 | $33.36 | 2,570,490 |
| 2021-07-02 | $32.66 | $32.97 | $31.86 | $32.10 | $31.99 | 1,994,270 |
| 2021-07-01 | $33.10 | $34.18 | $32.61 | $32.65 | $32.54 | 2,535,470 |
| 2021-06-30 | $32.60 | $33.62 | $32.50 | $33.10 | $32.98 | 2,390,480 |
| 2021-06-29 | $33.83 | $34.10 | $32.50 | $32.86 | $32.74 | 3,426,700 |
| 2021-06-28 | $34.00 | $35.00 | $33.68 | $33.82 | $33.70 | 3,777,770 |
| 2021-06-25 | $34.71 | $34.81 | $33.40 | $34.04 | $33.92 | 3,192,860 |
| 2021-06-24 | $35.41 | $36.13 | $34.37 | $34.69 | $34.57 | 2,972,970 |
| 2021-06-23 | $35.44 | $36.05 | $34.60 | $35.48 | $35.36 | 5,218,980 |
| 2021-06-22 | $36.30 | $36.30 | $34.71 | $35.70 | $35.57 | 7,102,310 |
| 2021-06-21 | $34.38 | $36.59 | $34.00 | $36.36 | $36.23 | 8,546,720 |
| 2021-06-18 | $30.58 | $33.73 | $30.31 | $33.73 | $33.61 | 5,218,080 |
| 2021-06-17 | $30.08 | $31.09 | $29.90 | $30.66 | $30.55 | 2,423,360 |
| 2021-06-16 | $31.45 | $31.45 | $29.82 | $29.88 | $29.77 | 3,080,850 |
| 2021-06-15 | $31.80 | $32.27 | $30.41 | $31.16 | $31.05 | 2,724,670 |
| 2021-06-14 | $31.93 | $31.93 | $31.93 | $31.93 | $31.82 | 0 |
| 2021-06-11 | $31.91 | $33.15 | $31.52 | $31.93 | $31.82 | 3,781,850 |
| 2021-06-10 | $30.59 | $32.00 | $30.22 | $31.93 | $31.82 | 3,885,180 |
| 2021-06-09 | $30.80 | $31.19 | $29.77 | $30.39 | $30.28 | 2,883,490 |
| 2021-06-08 | $30.80 | $30.96 | $29.70 | $30.46 | $30.35 | 2,620,770 |
| 2021-06-07 | $30.73 | $30.93 | $29.98 | $30.10 | $29.85 | 1,735,900 |
| 2021-06-04 | $29.81 | $31.19 | $29.10 | $30.60 | $30.34 | 4,045,570 |
| 2021-06-03 | $30.00 | $30.40 | $29.58 | $29.88 | $29.63 | 2,017,750 |
| 2021-06-02 | $30.80 | $30.85 | $29.38 | $29.88 | $29.63 | 4,325,890 |
| 2021-06-01 | $31.20 | $31.61 | $30.05 | $30.65 | $30.39 | 3,922,340 |
| 2021-05-31 | $30.70 | $31.40 | $29.82 | $31.17 | $30.91 | 3,694,870 |
| 2021-05-28 | $30.40 | $31.12 | $30.00 | $30.84 | $30.58 | 3,164,120 |
| 2021-05-27 | $30.20 | $31.52 | $30.03 | $30.40 | $30.14 | 4,717,470 |
| 2021-05-26 | $29.38 | $30.44 | $29.01 | $30.20 | $29.95 | 4,938,110 |
| 2021-05-25 | $28.70 | $29.57 | $28.02 | $29.44 | $29.19 | 4,828,860 |
| 2021-05-24 | $27.51 | $28.75 | $27.51 | $28.50 | $28.26 | 3,336,890 |
| 2021-05-21 | $27.72 | $28.18 | $27.06 | $27.28 | $27.05 | 1,702,450 |
| 2021-05-20 | $27.65 | $28.43 | $27.35 | $27.72 | $27.49 | 2,667,240 |
| 2021-05-19 | $26.50 | $28.08 | $26.50 | $27.60 | $27.37 | 3,226,700 |
| 2021-05-18 | $27.26 | $27.56 | $26.80 | $26.97 | $26.74 | 1,789,090 |
| 2021-05-17 | $27.21 | $27.69 | $26.68 | $27.21 | $26.98 | 3,484,460 |
| 2021-05-14 | $26.23 | $27.55 | $26.08 | $27.35 | $27.12 | 4,106,770 |
| 2021-05-13 | $25.41 | $26.65 | $25.31 | $26.23 | $26.01 | 2,476,000 |
| 2021-05-12 | $25.33 | $26.05 | $24.70 | $25.62 | $25.40 | 2,386,810 |
| 2021-05-11 | $24.79 | $25.56 | $24.43 | $25.31 | $25.10 | 2,290,390 |
| 2021-05-10 | $26.11 | $26.18 | $24.20 | $24.80 | $24.59 | 6,608,970 |
| 2021-05-07 | $26.56 | $26.95 | $26.13 | $26.18 | $25.96 | 2,400,430 |
| 2021-05-06 | $27.12 | $27.73 | $26.45 | $26.81 | $26.58 | 2,237,320 |
| 2021-05-05 | $27.17 | $27.17 | $27.17 | $27.17 | $26.94 | 0 |
| 2021-05-04 | $27.17 | $27.17 | $27.17 | $27.17 | $26.94 | 0 |
| 2021-04-30 | $27.88 | $28.24 | $26.98 | $27.17 | $26.94 | 2,592,620 |
| 2021-04-29 | $28.16 | $29.19 | $27.83 | $27.83 | $27.60 | 4,067,550 |
| 2021-04-28 | $26.78 | $28.88 | $26.50 | $28.24 | $28.00 | 6,914,740 |
| 2021-04-27 | $27.58 | $27.77 | $26.75 | $27.20 | $26.97 | 2,617,260 |
| 2021-04-26 | $28.60 | $28.81 | $27.51 | $27.77 | $27.54 | 3,367,640 |
| 2021-04-23 | $29.75 | $30.30 | $28.35 | $28.59 | $28.35 | 4,747,200 |
| 2021-04-22 | $29.30 | $30.19 | $28.90 | $29.75 | $29.50 | 3,058,590 |
| 2021-04-21 | $29.00 | $29.41 | $28.53 | $29.20 | $28.95 | 2,680,820 |
| 2021-04-20 | $28.91 | $29.28 | $28.43 | $28.93 | $28.69 | 5,690,840 |
| 2021-04-19 | $27.15 | $29.60 | $26.75 | $29.31 | $29.06 | 8,197,530 |
| 2021-04-16 | $26.23 | $27.17 | $26.10 | $26.91 | $26.68 | 2,139,140 |
| 2021-04-15 | $26.94 | $27.23 | $25.90 | $26.15 | $25.93 | 3,079,390 |
| 2021-04-14 | $26.30 | $27.20 | $25.87 | $27.07 | $26.84 | 2,781,310 |
| 2021-04-13 | $26.59 | $26.59 | $25.92 | $26.06 | $25.84 | 1,504,850 |
| 2021-04-12 | $26.81 | $27.10 | $26.28 | $26.48 | $26.26 | 1,482,000 |
| 2021-04-09 | $27.51 | $27.70 | $26.65 | $26.81 | $26.58 | 2,343,490 |
| 2021-04-08 | $28.28 | $28.28 | $27.51 | $27.64 | $27.41 | 1,664,350 |
| 2021-04-07 | $27.80 | $28.28 | $27.30 | $28.24 | $28.00 | 1,609,460 |
| 2021-04-06 | $27.80 | $28.16 | $27.17 | $27.75 | $27.52 | 2,070,710 |
| 2021-04-05 | $27.94 | $27.94 | $27.94 | $27.94 | $27.71 | 0 |
| 2021-04-02 | $28.26 | $28.29 | $27.72 | $27.94 | $27.71 | 1,314,400 |
| 2021-04-01 | $29.09 | $29.42 | $27.98 | $28.10 | $27.86 | 2,280,600 |
| 2021-03-31 | $28.54 | $29.20 | $27.92 | $29.04 | $28.80 | 2,105,910 |
| 2021-03-30 | $28.04 | $28.39 | $27.05 | $28.27 | $28.03 | 2,400,810 |
| 2021-03-29 | $29.90 | $30.00 | $28.22 | $28.26 | $28.02 | 4,102,120 |
| 2021-03-26 | $28.70 | $30.27 | $28.67 | $29.94 | $29.69 | 2,740,210 |
| 2021-03-25 | $28.93 | $29.24 | $28.59 | $28.78 | $28.54 | 1,805,640 |
| 2021-03-24 | $29.59 | $29.98 | $29.15 | $29.24 | $28.99 | 2,907,460 |
| 2021-03-23 | $30.30 | $30.63 | $29.44 | $29.84 | $29.59 | 2,834,660 |
| 2021-03-22 | $29.16 | $29.99 | $28.99 | $29.88 | $29.63 | 2,587,400 |
| 2021-03-19 | $29.15 | $29.80 | $28.90 | $28.90 | $28.66 | 2,949,720 |
| 2021-03-18 | $29.80 | $30.18 | $29.10 | $29.89 | $29.64 | 3,240,980 |
| 2021-03-17 | $28.14 | $30.16 | $27.56 | $29.92 | $29.67 | 6,990,670 |
| 2021-03-16 | $27.61 | $28.73 | $27.33 | $27.70 | $27.47 | 4,623,410 |
| 2021-03-15 | $27.52 | $27.87 | $27.01 | $27.20 | $26.97 | 3,647,980 |
| 2021-03-12 | $27.85 | $28.00 | $26.53 | $27.58 | $27.35 | 5,794,430 |
| 2021-03-11 | $25.88 | $27.38 | $25.55 | $27.31 | $27.08 | 6,281,950 |
| 2021-03-10 | $26.70 | $26.95 | $25.44 | $25.67 | $25.45 | 8,556,760 |
| 2021-03-09 | $28.27 | $28.57 | $26.05 | $26.24 | $26.02 | 7,371,790 |
| 2021-03-08 | $30.33 | $31.30 | $28.47 | $28.51 | $28.27 | 7,185,150 |
| 2021-03-05 | $30.01 | $30.75 | $29.53 | $30.03 | $29.78 | 4,083,680 |
| 2021-03-04 | $32.10 | $32.10 | $29.91 | $30.00 | $29.75 | 5,634,340 |
| 2021-03-03 | $33.90 | $33.90 | $31.80 | $32.42 | $32.15 | 4,594,220 |
| 2021-03-02 | $32.41 | $33.75 | $32.01 | $33.65 | $33.37 | 5,535,650 |
| 2021-03-01 | $31.85 | $32.79 | $31.58 | $32.41 | $32.14 | 2,713,500 |
| 2021-02-26 | $31.64 | $32.20 | $31.10 | $32.20 | $31.93 | 1,651,230 |
| 2021-02-25 | $33.43 | $33.47 | $32.02 | $32.04 | $31.77 | 2,572,250 |
| 2021-02-24 | $33.84 | $34.16 | $32.84 | $33.07 | $32.79 | 2,490,080 |
| 2021-02-23 | $35.24 | $35.40 | $33.50 | $33.85 | $33.57 | 2,916,060 |
| 2021-02-22 | $34.50 | $36.10 | $33.84 | $35.06 | $34.77 | 3,156,380 |
| 2021-02-19 | $33.70 | $34.64 | $32.88 | $34.20 | $33.91 | 2,286,790 |
| 2021-02-18 | $34.25 | $34.25 | $32.57 | $33.55 | $33.27 | 2,937,970 |
| 2021-02-17 | $33.50 | $33.50 | $33.50 | $33.50 | $33.22 | 0 |
| 2021-02-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.22 | 0 |
| 2021-02-15 | $33.50 | $33.50 | $33.50 | $33.50 | $33.22 | 0 |
| 2021-02-12 | $33.50 | $33.50 | $33.50 | $33.50 | $33.22 | 0 |
| 2021-02-11 | $33.50 | $33.50 | $33.50 | $33.50 | $33.22 | 0 |
| 2021-02-10 | $32.46 | $33.79 | $32.15 | $33.50 | $33.22 | 3,716,050 |
| 2021-02-09 | $30.83 | $32.77 | $30.83 | $32.48 | $32.21 | 3,818,180 |
| 2021-02-08 | $32.00 | $32.39 | $31.16 | $31.62 | $31.35 | 2,206,420 |
| 2021-02-05 | $32.08 | $32.49 | $30.60 | $31.89 | $31.62 | 3,432,960 |
| 2021-02-04 | $33.28 | $33.28 | $31.33 | $32.31 | $32.04 | 2,387,060 |
| 2021-02-03 | $33.82 | $34.75 | $32.80 | $32.98 | $32.70 | 4,014,170 |
| 2021-02-02 | $33.20 | $34.96 | $32.86 | $33.83 | $33.55 | 4,192,490 |
| 2021-02-01 | $33.99 | $34.57 | $32.44 | $32.93 | $32.65 | 3,536,000 |
| 2021-01-29 | $35.85 | $35.87 | $33.03 | $34.67 | $34.38 | 3,978,480 |
| 2021-01-28 | $36.29 | $37.50 | $35.23 | $35.28 | $34.98 | 2,039,930 |
| 2021-01-27 | $37.18 | $37.80 | $36.00 | $37.08 | $36.77 | 2,465,970 |
| 2021-01-26 | $38.81 | $38.83 | $37.05 | $37.06 | $36.75 | 2,082,670 |
| 2021-01-25 | $37.85 | $39.00 | $37.48 | $38.94 | $38.61 | 3,947,800 |
| 2021-01-22 | $39.10 | $39.10 | $37.50 | $37.89 | $37.57 | 3,424,640 |
| 2021-01-21 | $41.10 | $41.33 | $38.90 | $39.13 | $38.80 | 5,780,850 |
| 2021-01-20 | $40.00 | $41.67 | $39.50 | $41.10 | $40.75 | 5,770,080 |
| 2021-01-19 | $38.82 | $40.56 | $38.50 | $39.26 | $38.93 | 3,095,080 |
| 2021-01-18 | $36.54 | $39.50 | $36.40 | $38.87 | $38.54 | 4,526,030 |
| 2021-01-15 | $36.50 | $38.22 | $35.82 | $36.45 | $36.14 | 4,248,680 |
| 2021-01-14 | $37.94 | $37.94 | $36.10 | $37.00 | $36.69 | 3,701,400 |
| 2021-01-13 | $38.73 | $38.98 | $36.49 | $37.75 | $37.43 | 5,027,130 |
| 2021-01-12 | $40.74 | $40.80 | $38.08 | $38.73 | $38.40 | 5,158,220 |
| 2021-01-11 | $40.32 | $41.67 | $38.58 | $40.60 | $40.26 | 5,140,770 |
| 2021-01-08 | $43.88 | $43.97 | $39.43 | $40.39 | $40.05 | 6,293,820 |
| 2021-01-07 | $41.00 | $45.23 | $40.61 | $43.81 | $43.44 | 6,960,290 |
| 2021-01-06 | $47.23 | $47.46 | $42.21 | $42.22 | $41.87 | 10,757,720 |
| 2021-01-05 | $49.16 | $50.35 | $46.58 | $46.90 | $46.51 | 6,465,280 |
| 2021-01-04 | $47.95 | $51.44 | $47.01 | $49.90 | $49.48 | 6,123,770 |
| 2021-01-01 | $46.95 | $46.95 | $46.95 | $46.95 | $46.56 | 0 |
| 2020-12-31 | $47.50 | $47.98 | $46.10 | $46.95 | $46.56 | 4,568,010 |
| 2020-12-30 | $46.03 | $47.83 | $45.20 | $47.50 | $47.10 | 3,752,950 |
| 2020-12-29 | $46.47 | $47.46 | $45.33 | $46.08 | $45.69 | 3,448,740 |
| 2020-12-28 | $48.80 | $48.80 | $46.50 | $47.32 | $46.92 | 2,862,340 |
| 2020-12-25 | $46.77 | $49.20 | $45.59 | $48.32 | $47.91 | 2,805,640 |
| 2020-12-24 | $45.90 | $48.92 | $45.90 | $46.92 | $46.53 | 3,573,630 |
| 2020-12-23 | $42.55 | $47.17 | $42.46 | $45.98 | $45.59 | 6,560,080 |
| 2020-12-22 | $43.13 | $44.57 | $42.84 | $42.88 | $42.52 | 6,422,110 |
| 2020-12-21 | $41.57 | $43.89 | $41.31 | $43.89 | $43.52 | 7,777,930 |
| 2020-12-18 | $41.30 | $41.30 | $39.67 | $39.90 | $39.56 | 1,947,330 |
| 2020-12-17 | $39.91 | $40.88 | $39.18 | $40.71 | $40.37 | 2,671,340 |
| 2020-12-16 | $40.82 | $41.48 | $39.82 | $39.90 | $39.56 | 2,520,670 |
| 2020-12-15 | $40.52 | $41.75 | $40.14 | $40.63 | $40.29 | 3,407,550 |
| 2020-12-14 | $39.00 | $40.32 | $38.19 | $40.18 | $39.84 | 2,358,300 |
| 2020-12-11 | $40.02 | $41.07 | $38.63 | $39.14 | $38.81 | 2,835,390 |
| 2020-12-10 | $38.80 | $41.28 | $38.35 | $40.93 | $40.59 | 2,621,360 |
| 2020-12-09 | $40.44 | $40.44 | $38.78 | $38.88 | $38.55 | 1,982,760 |
| 2020-12-08 | $40.40 | $41.07 | $40.06 | $40.10 | $39.76 | 1,915,700 |
| 2020-12-07 | $41.50 | $41.69 | $40.19 | $40.20 | $39.86 | 2,434,090 |
| 2020-12-04 | $41.28 | $42.41 | $40.82 | $41.10 | $40.75 | 1,909,950 |
| 2020-12-03 | $41.28 | $41.98 | $40.03 | $41.74 | $41.39 | 3,176,870 |
| 2020-12-02 | $40.90 | $41.98 | $40.51 | $41.59 | $41.24 | 4,618,150 |
| 2020-12-01 | $39.17 | $41.30 | $38.96 | $40.90 | $40.56 | 7,290,940 |
| 2020-11-30 | $36.00 | $39.17 | $36.00 | $39.17 | $38.84 | 6,917,870 |
| 2020-11-27 | $35.60 | $35.74 | $34.60 | $35.61 | $35.31 | 1,642,130 |
| 2020-11-26 | $36.33 | $36.70 | $34.00 | $35.75 | $35.45 | 3,972,460 |
| 2020-11-25 | $36.93 | $38.20 | $36.22 | $36.33 | $36.02 | 2,434,930 |
| 2020-11-24 | $35.81 | $37.30 | $35.61 | $37.05 | $36.74 | 2,099,910 |
| 2020-11-23 | $36.50 | $37.92 | $35.60 | $35.95 | $35.65 | 4,082,960 |
| 2020-11-20 | $35.80 | $37.18 | $35.53 | $36.38 | $36.07 | 2,071,990 |
| 2020-11-19 | $36.00 | $36.44 | $35.26 | $35.79 | $35.49 | 1,642,970 |
| 2020-11-18 | $36.52 | $36.92 | $36.00 | $36.18 | $35.88 | 1,765,700 |
| 2020-11-17 | $37.00 | $37.04 | $36.01 | $36.60 | $36.29 | 1,227,700 |
| 2020-11-16 | $38.00 | $38.27 | $36.37 | $37.19 | $36.88 | 2,931,240 |
| 2020-11-13 | $37.55 | $38.03 | $36.20 | $37.99 | $37.67 | 1,860,190 |
| 2020-11-12 | $37.07 | $37.89 | $36.67 | $36.85 | $36.54 | 1,667,430 |
| 2020-11-11 | $38.40 | $39.33 | $36.76 | $37.63 | $37.31 | 3,079,210 |
| 2020-11-10 | $39.30 | $39.77 | $38.40 | $38.63 | $38.31 | 2,116,450 |
| 2020-11-09 | $37.44 | $39.60 | $37.40 | $39.40 | $39.07 | 5,141,690 |
| 2020-11-06 | $40.98 | $40.98 | $36.44 | $37.34 | $37.03 | 7,229,400 |
| 2020-11-05 | $40.03 | $42.40 | $40.03 | $40.49 | $40.15 | 7,513,820 |
| 2020-11-04 | $36.61 | $39.09 | $36.61 | $39.09 | $38.76 | 4,285,080 |
| 2020-11-03 | $35.78 | $36.36 | $34.29 | $35.54 | $35.24 | 5,782,280 |
| 2020-11-02 | $32.98 | $36.15 | $31.70 | $35.46 | $35.16 | 5,922,880 |
| 2020-10-30 | $36.32 | $36.75 | $34.60 | $34.95 | $34.66 | 3,398,410 |
| 2020-10-29 | $36.18 | $36.75 | $35.91 | $36.39 | $36.08 | 1,297,120 |
| 2020-10-28 | $36.07 | $37.46 | $35.33 | $36.77 | $36.46 | 3,082,030 |
| 2020-10-27 | $34.61 | $35.92 | $34.16 | $35.54 | $35.24 | 3,041,020 |
| 2020-10-26 | $35.54 | $36.10 | $33.89 | $35.00 | $34.71 | 4,725,630 |
| 2020-10-23 | $37.85 | $37.96 | $35.60 | $36.40 | $36.09 | 3,908,980 |
| 2020-10-22 | $38.99 | $38.99 | $37.23 | $37.69 | $37.37 | 2,872,170 |
| 2020-10-21 | $40.60 | $40.62 | $38.50 | $38.80 | $38.47 | 2,932,810 |
| 2020-10-20 | $41.37 | $41.37 | $39.71 | $40.44 | $40.10 | 3,266,380 |
| 2020-10-19 | $43.91 | $44.27 | $41.01 | $41.43 | $41.08 | 1,992,950 |
| 2020-10-16 | $44.18 | $44.27 | $43.11 | $43.78 | $43.41 | 1,406,260 |
| 2020-10-15 | $44.97 | $46.12 | $43.50 | $43.80 | $43.43 | 2,528,430 |
| 2020-10-14 | $44.05 | $45.92 | $43.82 | $44.24 | $43.87 | 1,723,740 |
| 2020-10-13 | $44.18 | $44.30 | $43.15 | $44.00 | $43.63 | 1,443,470 |
| 2020-10-12 | $42.03 | $44.50 | $42.03 | $44.07 | $43.70 | 2,867,550 |
| 2020-10-09 | $40.36 | $42.36 | $39.09 | $41.95 | $41.60 | 3,685,950 |
| 2020-10-08 | $40.14 | $40.14 | $40.14 | $40.14 | $39.80 | 0 |
| 2020-10-07 | $40.14 | $40.14 | $40.14 | $40.14 | $39.80 | 0 |
| 2020-10-06 | $40.14 | $40.14 | $40.14 | $40.14 | $39.80 | 0 |
| 2020-10-05 | $40.14 | $40.14 | $40.14 | $40.14 | $39.80 | 0 |
| 2020-10-02 | $40.14 | $40.14 | $40.14 | $40.14 | $39.80 | 0 |
| 2020-10-01 | $40.14 | $40.14 | $40.14 | $40.14 | $39.80 | 0 |
| 2020-09-30 | $40.31 | $40.70 | $39.17 | $40.14 | $39.80 | 1,959,810 |
| 2020-09-29 | $40.50 | $41.15 | $39.52 | $40.14 | $39.80 | 1,449,190 |
| 2020-09-28 | $40.50 | $41.00 | $39.39 | $40.11 | $39.77 | 2,214,090 |
| 2020-09-25 | $40.50 | $40.88 | $39.01 | $40.48 | $40.14 | 4,390,460 |
| 2020-09-24 | $43.00 | $43.19 | $39.78 | $39.80 | $39.47 | 2,770,450 |
| 2020-09-23 | $43.50 | $43.72 | $41.05 | $42.60 | $42.24 | 4,113,790 |
| 2020-09-22 | $42.74 | $44.77 | $41.25 | $43.74 | $43.37 | 3,459,800 |
| 2020-09-21 | $44.46 | $44.58 | $41.95 | $42.60 | $42.24 | 2,518,370 |
| 2020-09-18 | $45.04 | $45.04 | $43.16 | $44.25 | $43.88 | 2,278,460 |
| 2020-09-17 | $44.39 | $45.36 | $43.59 | $44.51 | $44.14 | 1,680,490 |
| 2020-09-16 | $45.45 | $45.67 | $43.19 | $44.00 | $43.63 | 2,975,450 |
| 2020-09-15 | $43.23 | $45.50 | $42.31 | $45.10 | $44.72 | 2,671,030 |
| 2020-09-14 | $43.98 | $44.00 | $42.00 | $43.24 | $42.88 | 2,419,640 |
| 2020-09-11 | $42.76 | $43.50 | $41.42 | $43.50 | $43.13 | 1,251,360 |
| 2020-09-10 | $42.70 | $44.00 | $41.83 | $42.29 | $41.93 | 1,856,730 |
| 2020-09-09 | $43.05 | $43.90 | $41.84 | $42.45 | $42.09 | 2,718,670 |
| 2020-09-08 | $43.89 | $45.34 | $42.30 | $44.33 | $43.96 | 3,164,650 |
| 2020-09-07 | $46.20 | $46.75 | $44.00 | $44.70 | $44.32 | 3,411,870 |
| 2020-09-04 | $48.00 | $48.19 | $45.31 | $46.68 | $46.29 | 3,890,000 |
| 2020-09-03 | $53.65 | $53.68 | $48.00 | $48.56 | $48.15 | 4,183,620 |
| 2020-09-02 | $54.38 | $54.38 | $52.20 | $53.28 | $52.83 | 1,419,240 |
| 2020-09-01 | $53.59 | $55.40 | $53.03 | $53.80 | $53.35 | 1,686,390 |
| 2020-08-31 | $53.39 | $55.55 | $53.00 | $53.59 | $53.14 | 1,633,180 |
| 2020-08-28 | $52.47 | $54.92 | $48.77 | $54.00 | $53.55 | 1,676,710 |
| 2020-08-27 | $52.70 | $53.50 | $51.21 | $53.10 | $52.65 | 2,333,490 |
| 2020-08-26 | $52.47 | $52.81 | $49.50 | $52.69 | $52.25 | 3,278,930 |
| 2020-08-25 | $53.19 | $53.19 | $50.50 | $51.00 | $50.57 | 1,672,370 |
| 2020-08-24 | $49.77 | $52.50 | $48.22 | $52.35 | $51.91 | 2,362,430 |
| 2020-08-21 | $50.50 | $50.50 | $47.00 | $49.02 | $48.61 | 2,198,360 |
| 2020-08-20 | $49.41 | $50.30 | $48.40 | $48.80 | $48.39 | 1,151,760 |
| 2020-08-19 | $50.80 | $52.33 | $49.10 | $49.38 | $48.97 | 2,176,600 |
| 2020-08-18 | $48.45 | $50.81 | $48.11 | $50.00 | $49.58 | 2,864,510 |
| 2020-08-17 | $46.51 | $48.17 | $46.18 | $48.10 | $47.70 | 1,985,230 |
| 2020-08-14 | $47.25 | $47.25 | $45.24 | $46.70 | $46.31 | 2,116,980 |
| 2020-08-13 | $48.49 | $49.47 | $45.61 | $46.31 | $45.92 | 2,341,360 |
| 2020-08-12 | $49.82 | $49.82 | $45.51 | $47.49 | $47.09 | 3,709,090 |
| 2020-08-11 | $50.50 | $52.60 | $48.71 | $49.21 | $48.80 | 2,964,700 |
| 2020-08-10 | $51.19 | $53.40 | $48.53 | $50.50 | $50.08 | 5,590,430 |
| 2020-08-07 | $51.50 | $54.90 | $51.02 | $53.76 | $53.31 | 5,394,030 |
| 2020-08-06 | $48.88 | $53.23 | $48.48 | $51.50 | $51.07 | 6,317,340 |
| 2020-08-05 | $43.81 | $48.39 | $43.16 | $48.39 | $47.98 | 4,479,570 |
| 2020-08-04 | $44.35 | $44.88 | $42.02 | $43.99 | $43.62 | 5,677,360 |
| 2020-08-03 | $42.96 | $45.18 | $42.79 | $44.90 | $44.52 | 3,857,930 |
| 2020-07-31 | $44.00 | $44.08 | $41.80 | $42.79 | $42.43 | 3,301,440 |
| 2020-07-30 | $42.70 | $43.86 | $42.46 | $43.20 | $42.84 | 3,565,200 |
| 2020-07-29 | $42.00 | $43.30 | $41.60 | $42.88 | $42.52 | 3,212,020 |
| 2020-07-28 | $41.10 | $42.77 | $40.40 | $42.50 | $42.14 | 3,751,490 |
| 2020-07-27 | $42.00 | $43.59 | $40.40 | $40.86 | $40.52 | 5,271,270 |
| 2020-07-24 | $45.99 | $45.99 | $42.00 | $42.90 | $42.54 | 5,409,810 |
| 2020-07-23 | $45.01 | $46.89 | $43.71 | $46.50 | $46.11 | 4,271,710 |
| 2020-07-22 | $44.32 | $45.88 | $43.65 | $44.99 | $44.61 | 3,834,110 |
| 2020-07-21 | $42.88 | $46.00 | $41.92 | $44.80 | $44.42 | 5,123,860 |
| 2020-07-20 | $43.45 | $43.99 | $41.32 | $42.17 | $41.82 | 5,693,760 |
| 2020-07-17 | $42.90 | $45.50 | $41.38 | $43.66 | $43.29 | 5,856,450 |
| 2020-07-16 | $45.18 | $47.41 | $40.93 | $43.61 | $43.24 | 7,689,820 |
| 2020-07-15 | $42.54 | $46.98 | $41.38 | $45.48 | $45.10 | 6,720,240 |
| 2020-07-14 | $39.82 | $43.78 | $39.80 | $43.52 | $43.15 | 7,083,610 |
| 2020-07-13 | $39.52 | $41.25 | $39.00 | $39.80 | $39.47 | 6,330,550 |
| 2020-07-10 | $39.41 | $41.98 | $38.18 | $40.21 | $39.87 | 7,700,740 |
| 2020-07-09 | $36.83 | $40.28 | $36.60 | $39.41 | $39.08 | 6,912,690 |
| 2020-07-08 | $38.01 | $38.01 | $36.00 | $36.73 | $36.42 | 6,039,560 |
| 2020-07-07 | $35.99 | $38.29 | $34.81 | $36.50 | $36.19 | 5,596,830 |
| 2020-07-06 | $31.92 | $35.07 | $31.88 | $34.94 | $34.65 | 7,247,600 |
| 2020-07-03 | $30.77 | $31.96 | $30.48 | $31.88 | $31.61 | 6,751,810 |
| 2020-07-02 | $29.65 | $31.81 | $29.46 | $31.12 | $30.86 | 8,544,880 |
| 2020-07-01 | $29.87 | $30.71 | $28.80 | $29.32 | $29.07 | 10,753,640 |
| 2020-06-30 | $26.67 | $29.00 | $26.60 | $27.92 | $27.69 | 6,705,970 |
| 2020-06-29 | $27.28 | $27.89 | $26.50 | $26.79 | $26.56 | 4,143,850 |
| 2020-06-26 | $27.29 | $27.29 | $27.29 | $27.29 | $27.06 | 0 |
| 2020-06-25 | $27.29 | $27.29 | $27.29 | $27.29 | $27.06 | 0 |
| 2020-06-24 | $26.65 | $28.50 | $26.63 | $27.29 | $27.06 | 4,653,750 |
| 2020-06-23 | $26.66 | $26.80 | $25.71 | $26.59 | $26.37 | 4,332,300 |
| 2020-06-22 | $27.25 | $27.90 | $26.36 | $26.64 | $26.42 | 5,195,280 |
| 2020-06-19 | $26.64 | $27.86 | $26.12 | $27.17 | $26.94 | 4,768,100 |
| 2020-06-18 | $25.40 | $26.52 | $25.31 | $26.34 | $26.12 | 3,070,140 |
| 2020-06-17 | $25.74 | $25.97 | $25.38 | $25.68 | $25.46 | 2,409,020 |
| 2020-06-16 | $25.21 | $26.02 | $25.00 | $25.64 | $25.42 | 3,174,260 |
| 2020-06-15 | $24.90 | $25.78 | $24.70 | $25.00 | $24.79 | 3,773,650 |
| 2020-06-12 | $24.65 | $25.48 | $24.30 | $25.03 | $24.82 | 2,716,530 |
| 2020-06-11 | $24.29 | $26.01 | $24.09 | $25.18 | $24.97 | 5,675,530 |
| 2020-06-10 | $24.52 | $25.08 | $24.02 | $24.32 | $24.12 | 1,656,390 |
| 2020-06-09 | $24.04 | $24.71 | $23.78 | $24.64 | $24.43 | 2,634,870 |
| 2020-06-08 | $24.57 | $24.69 | $23.98 | $24.07 | $23.87 | 2,104,400 |
| 2020-06-05 | $24.80 | $25.00 | $24.09 | $24.57 | $24.36 | 3,137,330 |
| 2020-06-04 | $23.94 | $25.02 | $23.76 | $24.62 | $24.41 | 4,067,420 |
| 2020-06-03 | $23.35 | $24.32 | $23.26 | $24.01 | $23.81 | 3,914,080 |
| 2020-06-02 | $23.66 | $23.85 | $23.30 | $23.40 | $23.20 | 3,124,250 |
| 2020-06-01 | $23.49 | $23.88 | $22.93 | $23.77 | $23.57 | 4,792,670 |
| 2020-05-29 | $22.16 | $23.52 | $22.01 | $22.96 | $22.77 | 4,013,240 |
| 2020-05-28 | $22.24 | $22.24 | $21.45 | $21.99 | $21.81 | 1,714,000 |
| 2020-05-27 | $22.41 | $22.74 | $21.95 | $22.10 | $21.91 | 1,733,810 |
| 2020-05-26 | $21.96 | $22.90 | $21.90 | $22.45 | $22.26 | 2,277,860 |
| 2020-05-25 | $31.05 | $31.44 | $30.02 | $30.90 | $21.77 | 1,839,920 |
| 2020-05-22 | $32.20 | $32.48 | $30.90 | $31.15 | $21.94 | 1,657,720 |
| 2020-05-21 | $33.19 | $33.46 | $31.78 | $32.05 | $22.58 | 1,677,500 |
| 2020-05-20 | $33.10 | $33.67 | $32.80 | $33.09 | $23.31 | 2,109,650 |
| 2020-05-19 | $32.40 | $33.23 | $32.06 | $32.73 | $23.06 | 1,563,200 |
| 2020-05-18 | $32.08 | $32.67 | $31.22 | $32.28 | $22.74 | 1,615,740 |
| 2020-05-15 | $32.08 | $32.35 | $31.68 | $32.08 | $22.60 | 1,235,740 |
| 2020-05-14 | $32.73 | $33.36 | $32.01 | $32.08 | $22.60 | 2,275,620 |
| 2020-05-13 | $31.68 | $33.07 | $31.06 | $32.65 | $23.00 | 2,667,600 |
| 2020-05-12 | $31.34 | $31.71 | $30.90 | $31.69 | $22.32 | 1,213,760 |
| 2020-05-11 | $31.62 | $32.32 | $31.00 | $31.08 | $21.90 | 1,604,520 |
| 2020-05-08 | $31.12 | $31.95 | $31.02 | $31.50 | $22.19 | 1,962,030 |
| 2020-05-07 | $30.79 | $31.39 | $30.69 | $31.07 | $21.89 | 2,434,020 |
| 2020-05-06 | $30.01 | $30.92 | $29.82 | $30.70 | $21.63 | 1,839,050 |
| 2020-05-05 | $30.27 | $30.27 | $30.27 | $30.27 | $21.32 | 0 |
| 2020-05-04 | $30.27 | $30.27 | $30.27 | $30.27 | $21.32 | 0 |
| 2020-05-01 | $30.27 | $30.27 | $30.27 | $30.27 | $21.32 | 0 |
| 2020-04-30 | $29.49 | $30.80 | $29.16 | $30.27 | $21.32 | 2,621,090 |
| 2020-04-29 | $29.27 | $29.78 | $29.00 | $29.12 | $20.51 | 1,455,540 |
| 2020-04-28 | $30.33 | $30.49 | $28.71 | $29.66 | $20.89 | 1,731,960 |
| 2020-04-27 | $31.14 | $31.89 | $30.10 | $30.33 | $21.37 | 1,751,470 |
| 2020-04-24 | $30.66 | $31.29 | $30.60 | $30.83 | $21.72 | 1,703,820 |
| 2020-04-23 | $31.40 | $31.40 | $30.53 | $30.78 | $21.68 | 3,179,910 |
| 2020-04-22 | $30.50 | $30.84 | $29.72 | $30.20 | $21.28 | 1,653,920 |
| 2020-04-21 | $29.30 | $30.45 | $29.14 | $30.39 | $21.41 | 2,639,650 |
| 2020-04-20 | $28.70 | $29.45 | $28.66 | $29.40 | $20.71 | 1,494,430 |
| 2020-04-17 | $29.04 | $29.68 | $28.60 | $28.67 | $20.20 | 2,033,770 |
| 2020-04-16 | $28.49 | $29.15 | $28.05 | $28.93 | $20.38 | 1,840,000 |
| 2020-04-15 | $28.52 | $29.38 | $28.40 | $28.70 | $20.22 | 2,393,180 |
| 2020-04-14 | $29.14 | $29.29 | $28.48 | $28.65 | $20.18 | 2,376,660 |
| 2020-04-13 | $29.35 | $29.61 | $28.60 | $28.90 | $20.36 | 1,480,800 |
| 2020-04-10 | $30.30 | $30.30 | $29.33 | $29.80 | $20.99 | 1,307,400 |
| 2020-04-09 | $29.99 | $30.80 | $29.85 | $30.39 | $21.41 | 1,832,980 |
| 2020-04-08 | $29.63 | $30.10 | $29.63 | $29.90 | $21.06 | 1,065,240 |
| 2020-04-07 | $30.20 | $30.60 | $29.60 | $30.28 | $21.33 | 2,477,270 |
| 2020-04-06 | $29.71 | $29.71 | $29.71 | $29.71 | $20.93 | 0 |
| 2020-04-03 | $29.60 | $29.94 | $29.11 | $29.71 | $20.93 | 1,172,770 |
| 2020-04-02 | $28.70 | $29.80 | $28.18 | $29.77 | $20.97 | 1,472,270 |
| 2020-04-01 | $29.16 | $29.52 | $28.32 | $28.78 | $20.27 | 1,151,460 |
| 2020-03-31 | $29.75 | $29.88 | $28.50 | $28.92 | $20.37 | 1,014,970 |
| 2020-03-30 | $28.89 | $29.92 | $27.68 | $29.47 | $20.76 | 1,947,230 |
| 2020-03-27 | $29.42 | $30.55 | $29.35 | $29.55 | $20.82 | 1,245,030 |
| 2020-03-26 | $29.40 | $29.70 | $28.94 | $29.31 | $20.65 | 980,100 |
| 2020-03-25 | $29.67 | $29.80 | $29.01 | $29.45 | $20.75 | 1,428,060 |
| 2020-03-24 | $28.29 | $29.00 | $28.01 | $28.86 | $20.33 | 1,991,790 |
| 2020-03-23 | $29.30 | $29.66 | $27.51 | $27.63 | $19.46 | 2,152,180 |
| 2020-03-20 | $30.28 | $30.50 | $29.35 | $30.28 | $21.33 | 1,806,020 |
| 2020-03-19 | $29.88 | $30.48 | $28.81 | $29.97 | $21.11 | 1,516,170 |
| 2020-03-18 | $30.18 | $31.35 | $29.90 | $29.98 | $21.12 | 1,600,430 |
| 2020-03-17 | $31.18 | $31.56 | $29.00 | $29.99 | $21.13 | 3,032,390 |
| 2020-03-16 | $32.70 | $32.70 | $30.63 | $30.86 | $21.74 | 1,394,370 |
| 2020-03-13 | $31.24 | $32.87 | $31.24 | $32.60 | $22.97 | 1,258,270 |
| 2020-03-12 | $31.00 | $33.20 | $31.00 | $32.84 | $23.13 | 1,423,290 |
| 2020-03-11 | $33.50 | $34.50 | $32.70 | $32.72 | $23.05 | 1,587,890 |
| 2020-03-10 | $33.10 | $33.88 | $31.71 | $33.52 | $23.61 | 1,611,140 |
| 2020-03-09 | $34.60 | $34.99 | $33.00 | $33.02 | $23.26 | 1,479,080 |
| 2020-03-06 | $35.50 | $35.88 | $34.80 | $35.55 | $25.04 | 1,553,240 |
| 2020-03-05 | $36.38 | $37.51 | $35.45 | $36.28 | $25.56 | 2,694,340 |
| 2020-03-04 | $36.32 | $36.32 | $36.32 | $36.32 | $25.59 | 0 |
| 2020-03-03 | $36.80 | $37.67 | $36.01 | $36.32 | $25.59 | 2,458,380 |
| 2020-03-02 | $33.99 | $36.66 | $33.99 | $36.14 | $25.46 | 2,717,340 |
| 2020-02-28 | $35.40 | $35.99 | $33.50 | $33.90 | $23.88 | 2,388,070 |
| 2020-02-27 | $37.71 | $38.23 | $37.00 | $37.01 | $26.07 | 2,912,760 |
| 2020-02-26 | $38.36 | $39.59 | $36.58 | $37.02 | $26.08 | 3,294,890 |
| 2020-02-25 | $36.20 | $39.70 | $35.61 | $39.40 | $27.76 | 4,322,250 |
| 2020-02-24 | $36.71 | $37.99 | $36.18 | $37.22 | $26.22 | 2,258,780 |
| 2020-02-21 | $37.50 | $37.79 | $36.11 | $37.00 | $26.07 | 2,496,880 |
| 2020-02-20 | $36.21 | $38.38 | $35.70 | $37.83 | $26.65 | 3,462,300 |
| 2020-02-19 | $37.49 | $37.70 | $35.91 | $36.07 | $25.41 | 2,411,740 |
| 2020-02-18 | $36.00 | $38.48 | $35.90 | $37.25 | $26.24 | 4,529,360 |
| 2020-02-17 | $35.35 | $36.78 | $34.85 | $36.48 | $25.70 | 3,394,090 |
| 2020-02-14 | $34.90 | $36.44 | $34.80 | $35.59 | $25.07 | 2,629,590 |
| 2020-02-13 | $35.86 | $35.86 | $34.81 | $35.36 | $24.91 | 2,300,840 |
| 2020-02-12 | $35.33 | $36.39 | $35.28 | $36.14 | $25.46 | 3,010,730 |
| 2020-02-11 | $36.00 | $37.33 | $34.05 | $36.28 | $25.56 | 4,669,480 |
| 2020-02-10 | $32.16 | $35.13 | $31.38 | $35.13 | $24.75 | 4,657,280 |
| 2020-02-07 | $30.03 | $32.72 | $29.83 | $31.94 | $22.50 | 3,907,870 |
| 2020-02-06 | $29.04 | $30.38 | $28.39 | $29.97 | $21.11 | 3,873,220 |
| 2020-02-05 | $30.28 | $31.47 | $28.55 | $29.34 | $20.67 | 5,717,930 |
| 2020-02-04 | $28.15 | $30.38 | $28.15 | $29.87 | $21.04 | 3,287,930 |
| 2020-02-03 | $29.04 | $29.22 | $29.04 | $29.04 | $20.46 | 1,554,400 |
| 2020-01-31 | $32.27 | $32.27 | $32.27 | $32.27 | $22.73 | 0 |
| 2020-01-30 | $32.27 | $32.27 | $32.27 | $32.27 | $22.73 | 0 |
| 2020-01-29 | $32.27 | $32.27 | $32.27 | $32.27 | $22.73 | 0 |
| 2020-01-28 | $32.27 | $32.27 | $32.27 | $32.27 | $22.73 | 0 |
| 2020-01-27 | $32.27 | $32.27 | $32.27 | $32.27 | $22.73 | 0 |
| 2020-01-24 | $32.27 | $32.27 | $32.27 | $32.27 | $22.73 | 0 |
| 2020-01-23 | $32.77 | $33.14 | $30.70 | $32.27 | $22.73 | 2,166,810 |
| 2020-01-22 | $33.50 | $33.76 | $31.72 | $33.25 | $23.42 | 3,163,580 |
| 2020-01-21 | $34.70 | $34.90 | $33.48 | $33.61 | $23.68 | 1,570,350 |
| 2020-01-20 | $33.93 | $35.08 | $33.61 | $34.50 | $24.30 | 1,593,510 |
| 2020-01-17 | $34.13 | $34.47 | $33.60 | $33.96 | $23.92 | 1,138,200 |
| 2020-01-16 | $34.11 | $34.49 | $33.60 | $34.01 | $23.96 | 1,434,590 |
| 2020-01-15 | $33.95 | $34.16 | $33.30 | $33.83 | $23.83 | 1,059,570 |
| 2020-01-14 | $34.50 | $34.70 | $33.50 | $34.07 | $24.00 | 1,586,430 |
| 2020-01-13 | $33.65 | $34.79 | $33.24 | $34.11 | $24.03 | 1,993,580 |
| 2020-01-10 | $32.62 | $34.20 | $32.55 | $33.59 | $23.66 | 2,462,650 |
| 2020-01-09 | $31.55 | $32.76 | $31.36 | $32.55 | $22.93 | 2,186,270 |
| 2020-01-08 | $32.04 | $32.07 | $31.10 | $31.23 | $22.00 | 1,850,950 |
| 2020-01-07 | $32.16 | $32.80 | $31.68 | $31.90 | $22.47 | 2,255,000 |
| 2020-01-06 | $31.81 | $32.70 | $31.42 | $31.91 | $22.48 | 1,970,860 |
| 2020-01-03 | $32.80 | $32.83 | $31.57 | $32.39 | $22.82 | 2,911,130 |
| 2020-01-02 | $32.22 | $32.22 | $32.22 | $32.22 | $22.70 | 0 |
| 2020-01-01 | $32.22 | $32.22 | $32.22 | $32.22 | $22.70 | 0 |
| 2019-12-31 | $32.20 | $32.50 | $31.18 | $32.22 | $22.70 | 2,374,870 |
| 2019-12-30 | $33.11 | $33.16 | $31.08 | $32.33 | $22.78 | 2,268,700 |
| 2019-12-27 | $32.19 | $34.43 | $32.19 | $33.10 | $23.32 | 3,626,860 |
| 2019-12-26 | $32.00 | $33.49 | $31.81 | $32.30 | $22.75 | 2,535,530 |
| 2019-12-25 | $32.97 | $33.16 | $31.76 | $32.00 | $22.54 | 1,700,940 |
| 2019-12-24 | $31.96 | $32.97 | $31.51 | $32.40 | $22.82 | 2,235,090 |
| 2019-12-23 | $31.34 | $32.18 | $30.30 | $31.48 | $22.18 | 2,473,960 |
| 2019-12-20 | $31.47 | $31.75 | $30.86 | $31.50 | $22.19 | 2,073,360 |
| 2019-12-19 | $32.79 | $32.80 | $30.69 | $31.33 | $22.07 | 4,658,200 |
| 2019-12-18 | $31.52 | $33.16 | $31.14 | $33.00 | $23.25 | 2,557,470 |
| 2019-12-17 | $31.97 | $32.09 | $30.66 | $31.52 | $22.21 | 2,985,750 |
| 2019-12-16 | $32.70 | $32.70 | $31.40 | $31.76 | $22.37 | 2,430,020 |
| 2019-12-13 | $31.81 | $32.62 | $31.40 | $32.10 | $22.61 | 1,966,430 |
| 2019-12-12 | $31.31 | $32.28 | $31.01 | $31.81 | $22.41 | 2,200,270 |
| 2019-12-11 | $31.35 | $31.62 | $30.90 | $31.06 | $21.88 | 1,660,020 |
| 2019-12-10 | $31.03 | $31.43 | $30.76 | $30.99 | $21.83 | 2,691,120 |
| 2019-12-09 | $32.02 | $32.38 | $30.79 | $30.88 | $21.75 | 3,172,350 |
| 2019-12-06 | $31.23 | $31.75 | $30.67 | $31.56 | $22.23 | 2,415,780 |
| 2019-12-05 | $30.30 | $31.28 | $29.95 | $30.99 | $21.83 | 3,214,600 |
| 2019-12-04 | $29.70 | $30.50 | $29.56 | $29.93 | $21.08 | 3,290,550 |
| 2019-12-03 | $29.67 | $29.89 | $28.99 | $29.70 | $20.92 | 2,414,810 |
| 2019-12-02 | $29.24 | $29.96 | $28.98 | $29.25 | $20.61 | 3,198,800 |
| 2019-11-29 | $30.00 | $30.00 | $28.19 | $29.17 | $20.55 | 3,629,710 |
| 2019-11-28 | $27.58 | $30.00 | $27.58 | $29.55 | $20.82 | 6,439,580 |
| 2019-11-27 | $26.99 | $28.07 | $26.71 | $27.31 | $19.24 | 3,704,290 |
| 2019-11-26 | $26.19 | $27.05 | $26.00 | $26.70 | $18.81 | 3,023,050 |
| 2019-11-25 | $27.28 | $27.28 | $25.76 | $26.00 | $18.32 | 3,509,230 |
| 2019-11-22 | $27.11 | $28.17 | $26.62 | $27.29 | $19.23 | 2,580,620 |
| 2019-11-21 | $27.79 | $27.79 | $26.89 | $27.50 | $19.37 | 1,326,050 |
| 2019-11-20 | $28.31 | $28.31 | $27.71 | $27.79 | $19.58 | 724,100 |
| 2019-11-19 | $27.65 | $28.44 | $27.51 | $28.17 | $19.85 | 1,306,720 |
| 2019-11-18 | $27.52 | $27.89 | $27.16 | $27.65 | $19.48 | 1,519,020 |
| 2019-11-15 | $27.79 | $27.96 | $27.24 | $27.74 | $19.54 | 1,628,460 |
| 2019-11-14 | $27.66 | $27.96 | $27.35 | $27.78 | $19.57 | 1,258,440 |
| 2019-11-13 | $27.42 | $27.79 | $27.14 | $27.54 | $19.40 | 1,087,940 |
| 2019-11-12 | $28.97 | $28.97 | $26.82 | $27.46 | $19.34 | 2,033,450 |
| 2019-11-11 | $28.31 | $28.62 | $27.73 | $27.97 | $19.70 | 1,102,660 |
| 2019-11-08 | $29.28 | $29.28 | $28.40 | $28.66 | $20.19 | 1,520,900 |
| 2019-11-07 | $29.54 | $29.86 | $28.90 | $29.09 | $20.49 | 1,595,030 |
| 2019-11-06 | $29.06 | $29.83 | $28.79 | $29.74 | $20.95 | 1,717,900 |
| 2019-11-05 | $28.99 | $29.33 | $28.61 | $29.04 | $20.46 | 1,151,380 |
| 2019-11-04 | $29.44 | $29.52 | $28.90 | $29.07 | $20.48 | 1,628,530 |
| 2019-11-01 | $28.66 | $29.76 | $28.41 | $29.52 | $20.80 | 2,713,510 |
| 2019-10-31 | $29.05 | $29.09 | $28.30 | $28.36 | $19.98 | 962,700 |
| 2019-10-30 | $28.66 | $28.72 | $27.60 | $28.59 | $20.14 | 1,860,660 |
| 2019-10-29 | $28.10 | $29.29 | $28.10 | $28.43 | $20.03 | 2,169,160 |
| 2019-10-28 | $27.42 | $28.26 | $27.42 | $28.25 | $19.90 | 1,557,010 |
| 2019-10-25 | $27.55 | $27.67 | $26.80 | $27.54 | $19.40 | 838,890 |
| 2019-10-24 | $27.40 | $27.54 | $26.93 | $27.40 | $19.30 | 589,700 |
| 2019-10-23 | $27.80 | $27.84 | $27.14 | $27.40 | $19.30 | 980,330 |
| 2019-10-22 | $27.28 | $27.75 | $27.02 | $27.62 | $19.46 | 1,025,260 |
| 2019-10-21 | $27.46 | $27.46 | $26.53 | $27.28 | $19.22 | 1,082,690 |
| 2019-10-18 | $27.30 | $27.79 | $27.08 | $27.50 | $19.37 | 689,330 |
| 2019-10-17 | $27.30 | $27.70 | $27.20 | $27.26 | $19.20 | 541,630 |
| 2019-10-16 | $27.51 | $27.89 | $27.37 | $27.39 | $19.30 | 655,430 |
| 2019-10-15 | $27.85 | $27.94 | $27.00 | $27.54 | $19.40 | 1,093,370 |
| 2019-10-14 | $28.00 | $28.50 | $27.68 | $27.95 | $19.69 | 1,546,050 |
| 2019-10-11 | $27.37 | $28.13 | $27.07 | $27.92 | $19.67 | 1,723,150 |
| 2019-10-10 | $26.88 | $27.42 | $26.75 | $27.37 | $19.28 | 1,208,100 |
| 2019-10-09 | $27.02 | $27.02 | $26.30 | $26.85 | $18.92 | 1,615,450 |
| 2019-10-08 | $27.21 | $27.37 | $26.51 | $27.22 | $19.18 | 1,891,560 |
| 2019-10-07 | $27.23 | $27.23 | $27.23 | $27.23 | $19.18 | 0 |
| 2019-10-04 | $27.23 | $27.23 | $27.23 | $27.23 | $19.18 | 0 |
| 2019-10-03 | $27.23 | $27.23 | $27.23 | $27.23 | $19.18 | 0 |
| 2019-10-02 | $27.23 | $27.23 | $27.23 | $27.23 | $19.18 | 0 |
| 2019-10-01 | $27.23 | $27.23 | $27.23 | $27.23 | $19.18 | 0 |
| 2019-09-30 | $28.14 | $28.35 | $27.02 | $27.23 | $19.18 | 1,453,210 |
| 2019-09-27 | $28.32 | $28.97 | $27.81 | $27.83 | $19.61 | 1,768,960 |
| 2019-09-26 | $29.69 | $29.80 | $28.00 | $28.14 | $19.82 | 2,185,030 |
| 2019-09-25 | $29.99 | $30.66 | $29.63 | $29.70 | $20.92 | 2,117,940 |
| 2019-09-24 | $29.61 | $30.29 | $29.35 | $30.08 | $21.19 | 1,840,410 |
| 2019-09-23 | $29.62 | $29.65 | $28.92 | $29.40 | $20.71 | 1,375,150 |
| 2019-09-20 | $29.92 | $30.87 | $29.40 | $29.62 | $20.87 | 2,112,340 |
| 2019-09-19 | $28.71 | $30.48 | $28.71 | $30.19 | $21.27 | 3,413,710 |
| 2019-09-18 | $28.61 | $29.15 | $28.33 | $28.68 | $20.20 | 1,344,520 |
| 2019-09-17 | $28.85 | $29.24 | $28.30 | $28.71 | $20.23 | 1,396,910 |
| 2019-09-16 | $29.65 | $29.65 | $28.60 | $29.09 | $20.49 | 1,800,110 |
| 2019-09-13 | $29.39 | $29.39 | $29.39 | $29.39 | $20.70 | 0 |
| 2019-09-12 | $28.99 | $29.52 | $28.91 | $29.39 | $20.70 | 1,804,470 |
| 2019-09-11 | $29.05 | $29.67 | $28.85 | $28.87 | $20.34 | 1,809,440 |
| 2019-09-10 | $29.50 | $29.59 | $28.82 | $29.15 | $20.54 | 2,246,320 |
| 2019-09-09 | $27.88 | $30.10 | $27.70 | $29.41 | $20.72 | 5,105,480 |
| 2019-09-06 | $27.43 | $27.98 | $27.33 | $27.60 | $19.44 | 1,972,590 |
| 2019-09-05 | $27.05 | $27.75 | $26.88 | $27.43 | $19.32 | 2,264,280 |
| 2019-09-04 | $27.57 | $27.57 | $26.58 | $26.93 | $18.97 | 3,392,770 |
| 2019-09-03 | $27.53 | $27.76 | $27.20 | $27.58 | $19.43 | 1,232,090 |
| 2019-09-02 | $26.81 | $27.59 | $26.81 | $27.53 | $19.39 | 1,782,940 |
| 2019-08-30 | $27.11 | $27.40 | $26.69 | $26.80 | $18.88 | 1,409,890 |
| 2019-08-29 | $27.26 | $27.26 | $26.88 | $27.07 | $19.07 | 1,069,910 |
| 2019-08-28 | $27.41 | $27.56 | $26.90 | $27.18 | $19.15 | 1,388,790 |
| 2019-08-27 | $27.41 | $27.85 | $27.25 | $27.41 | $19.31 | 1,591,640 |
| 2019-08-26 | $27.20 | $27.55 | $26.80 | $27.41 | $19.31 | 1,628,310 |
| 2019-08-23 | $28.77 | $28.78 | $27.33 | $27.70 | $19.51 | 3,234,920 |
| 2019-08-22 | $28.59 | $29.12 | $28.57 | $28.77 | $20.27 | 1,201,370 |
| 2019-08-21 | $28.77 | $29.14 | $28.33 | $28.58 | $20.13 | 1,618,100 |
| 2019-08-20 | $29.38 | $29.47 | $28.76 | $28.78 | $20.27 | 2,307,230 |
| 2019-08-19 | $29.21 | $30.30 | $28.93 | $29.47 | $20.76 | 3,441,600 |
| 2019-08-16 | $27.95 | $29.27 | $27.95 | $29.18 | $20.56 | 2,758,320 |
| 2019-08-15 | $27.19 | $28.26 | $27.19 | $28.11 | $19.80 | 1,636,830 |
| 2019-08-14 | $28.71 | $28.81 | $27.90 | $28.12 | $19.81 | 2,152,660 |
| 2019-08-13 | $26.98 | $28.62 | $26.91 | $28.37 | $19.99 | 2,602,790 |
| 2019-08-12 | $26.25 | $27.40 | $26.20 | $27.40 | $19.30 | 1,773,010 |
| 2019-08-09 | $26.81 | $27.49 | $26.32 | $26.48 | $18.65 | 1,368,990 |
| 2019-08-08 | $27.01 | $27.15 | $26.40 | $26.82 | $18.89 | 1,369,280 |
| 2019-08-07 | $28.32 | $28.32 | $26.86 | $26.86 | $18.92 | 2,526,100 |
| 2019-08-06 | $26.10 | $28.87 | $26.10 | $28.00 | $19.73 | 3,615,760 |
| 2019-08-05 | $27.32 | $27.72 | $27.03 | $27.07 | $19.07 | 2,281,660 |
| 2019-08-02 | $25.98 | $27.75 | $25.58 | $27.29 | $19.23 | 4,275,600 |
| 2019-08-01 | $25.56 | $26.88 | $25.56 | $26.59 | $18.73 | 5,145,020 |
| 2019-07-31 | $25.00 | $25.45 | $25.00 | $25.41 | $17.90 | 1,433,180 |
| 2019-07-30 | $24.77 | $25.44 | $24.48 | $25.18 | $17.74 | 2,273,410 |
| 2019-07-29 | $24.78 | $24.97 | $24.36 | $24.68 | $17.39 | 1,628,460 |
| 2019-07-26 | $24.40 | $24.84 | $24.35 | $24.77 | $17.45 | 1,293,950 |
| 2019-07-25 | $24.50 | $24.70 | $24.13 | $24.42 | $17.20 | 1,718,610 |
| 2019-07-24 | $24.93 | $25.47 | $24.35 | $24.57 | $17.31 | 3,383,410 |
| 2019-07-23 | $25.01 | $25.38 | $24.57 | $25.09 | $17.68 | 2,380,140 |
| 2019-07-22 | $26.84 | $26.84 | $24.86 | $25.39 | $17.89 | 2,106,870 |
| 2019-07-19 | $25.49 | $26.95 | $25.26 | $26.82 | $18.89 | 2,537,230 |
| 2019-07-18 | $25.52 | $25.72 | $25.15 | $25.25 | $17.79 | 527,270 |
| 2019-07-17 | $24.95 | $25.80 | $24.95 | $25.65 | $18.07 | 786,880 |
| 2019-07-16 | $24.74 | $25.42 | $24.74 | $25.35 | $17.86 | 695,870 |
| 2019-07-15 | $24.78 | $25.30 | $24.38 | $24.92 | $17.56 | 1,114,250 |
| 2019-07-12 | $25.70 | $25.76 | $24.20 | $25.00 | $17.61 | 2,123,620 |
| 2019-07-11 | $26.58 | $26.70 | $25.00 | $25.70 | $18.10 | 1,585,140 |
| 2019-07-10 | $27.00 | $27.88 | $26.19 | $26.93 | $18.97 | 2,427,330 |
| 2019-07-09 | $26.00 | $26.74 | $25.78 | $26.40 | $18.60 | 1,468,870 |
| 2019-07-08 | $27.26 | $27.31 | $25.26 | $26.00 | $18.32 | 1,727,960 |
| 2019-07-05 | $27.31 | $27.59 | $27.00 | $27.26 | $19.20 | 809,990 |
| 2019-07-04 | $27.66 | $27.99 | $26.90 | $27.45 | $19.34 | 1,685,800 |
| 2019-07-03 | $27.63 | $27.81 | $27.26 | $27.40 | $19.30 | 915,910 |
| 2019-07-02 | $28.19 | $28.19 | $27.40 | $27.64 | $19.47 | 1,452,110 |
| 2019-07-01 | $27.69 | $29.00 | $27.69 | $28.04 | $19.75 | 2,425,940 |
| 2019-06-28 | $27.28 | $28.22 | $27.03 | $27.29 | $19.23 | 1,553,110 |
| 2019-06-27 | $26.03 | $27.69 | $25.94 | $27.45 | $19.34 | 1,672,790 |
| 2019-06-26 | $25.47 | $26.20 | $25.47 | $26.00 | $18.32 | 641,380 |
| 2019-06-25 | $25.90 | $25.97 | $25.43 | $25.72 | $18.12 | 780,480 |
| 2019-06-24 | $25.60 | $25.99 | $25.30 | $25.82 | $18.19 | 989,610 |
| 2019-06-21 | $25.11 | $25.69 | $25.01 | $25.43 | $17.91 | 1,366,980 |
| 2019-06-20 | $24.85 | $25.24 | $24.71 | $24.99 | $17.60 | 1,318,980 |
| 2019-06-19 | $25.09 | $25.37 | $24.50 | $25.17 | $17.73 | 1,804,680 |
| 2019-06-18 | $25.10 | $25.10 | $24.18 | $24.91 | $17.55 | 515,050 |
| 2019-06-17 | $25.19 | $25.30 | $24.18 | $25.08 | $17.67 | 478,890 |
| 2019-06-14 | $25.58 | $25.59 | $24.91 | $25.05 | $17.65 | 579,520 |
| 2019-06-13 | $25.40 | $25.57 | $25.09 | $25.53 | $17.99 | 268,720 |
| 2019-06-12 | $25.40 | $25.74 | $25.31 | $25.44 | $17.92 | 428,360 |
| 2019-06-11 | $24.57 | $25.84 | $24.57 | $25.49 | $17.96 | 1,313,340 |
| 2019-06-10 | $24.69 | $25.25 | $24.27 | $24.82 | $17.49 | 1,051,120 |
| 2019-06-07 | $24.58 | $24.58 | $24.58 | $24.58 | $17.32 | 0 |
| 2019-06-06 | $24.80 | $24.85 | $23.90 | $24.58 | $17.32 | 890,300 |
| 2019-06-05 | $25.11 | $25.44 | $24.60 | $24.80 | $17.47 | 627,440 |
| 2019-06-04 | $24.36 | $25.51 | $24.08 | $25.00 | $17.61 | 1,633,560 |
| 2019-06-03 | $24.86 | $24.99 | $24.30 | $24.47 | $17.24 | 397,390 |
| 2019-05-31 | $24.30 | $24.94 | $24.12 | $24.71 | $17.41 | 721,990 |
| 2019-05-30 | $24.60 | $24.86 | $24.01 | $24.26 | $17.09 | 769,790 |
| 2019-05-29 | $25.12 | $25.29 | $24.85 | $24.86 | $17.51 | 474,850 |
| 2019-05-28 | $25.76 | $25.84 | $25.05 | $25.11 | $17.69 | 712,250 |
| 2019-05-27 | $25.38 | $25.93 | $24.80 | $25.69 | $18.10 | 976,340 |
| 2019-05-24 | $25.22 | $25.90 | $24.89 | $25.31 | $17.83 | 1,175,380 |
| 2019-05-23 | $24.50 | $25.26 | $24.21 | $25.20 | $17.75 | 1,049,740 |
| 2019-05-22 | $24.66 | $24.66 | $24.08 | $24.50 | $17.26 | 750,700 |
| 2019-05-21 | $24.95 | $25.05 | $24.31 | $24.56 | $17.30 | 1,323,120 |
| 2019-05-20 | $25.90 | $25.90 | $23.88 | $24.88 | $17.53 | 1,244,050 |
| 2019-05-17 | $26.70 | $27.04 | $25.08 | $25.76 | $18.15 | 1,104,590 |
| 2019-05-16 | $27.39 | $27.45 | $26.77 | $26.84 | $18.91 | 619,080 |
| 2019-05-15 | $27.33 | $27.64 | $27.11 | $27.41 | $19.31 | 962,330 |
| 2019-05-14 | $27.65 | $27.70 | $26.82 | $27.16 | $19.13 | 961,570 |
| 2019-05-13 | $28.00 | $28.16 | $27.51 | $27.79 | $19.58 | 1,746,330 |
| 2019-05-10 | $27.21 | $28.50 | $26.30 | $28.04 | $19.75 | 1,905,370 |
| 2019-05-09 | $26.75 | $27.26 | $26.26 | $26.76 | $18.85 | 547,600 |
| 2019-05-08 | $25.50 | $27.40 | $24.80 | $26.79 | $18.87 | 1,162,600 |
| 2019-05-07 | $25.28 | $26.45 | $25.00 | $26.08 | $18.37 | 1,063,700 |
| 2019-05-06 | $25.96 | $26.90 | $24.79 | $25.35 | $17.86 | 1,636,420 |
| 2019-05-03 | $26.83 | $26.83 | $26.83 | $26.83 | $18.90 | 0 |
| 2019-05-02 | $26.83 | $26.83 | $26.83 | $26.83 | $18.90 | 0 |
| 2019-05-01 | $26.83 | $26.83 | $26.83 | $26.83 | $18.90 | 0 |
| 2019-04-30 | $26.38 | $27.17 | $26.30 | $26.83 | $18.90 | 837,120 |
| 2019-04-29 | $26.50 | $27.20 | $25.30 | $26.38 | $18.58 | 1,679,450 |
| 2019-04-26 | $26.66 | $26.91 | $25.99 | $26.31 | $18.53 | 771,970 |
| 2019-04-25 | $27.83 | $27.85 | $26.11 | $26.90 | $18.95 | 921,990 |
| 2019-04-24 | $35.78 | $35.79 | $34.10 | $35.20 | $19.02 | 830,780 |
| 2019-04-23 | $36.53 | $36.53 | $35.01 | $35.89 | $19.39 | 809,190 |
| 2019-04-22 | $36.65 | $37.37 | $35.75 | $36.10 | $19.51 | 1,638,980 |
| 2019-04-19 | $36.30 | $36.55 | $34.91 | $35.80 | $19.34 | 1,371,420 |
| 2019-04-18 | $37.20 | $37.38 | $36.21 | $36.30 | $19.61 | 863,820 |
| 2019-04-17 | $36.60 | $37.80 | $36.29 | $37.01 | $20.00 | 1,656,750 |
| 2019-04-16 | $37.43 | $37.65 | $34.80 | $36.95 | $19.97 | 2,246,010 |
| 2019-04-15 | $37.80 | $38.99 | $37.00 | $37.45 | $20.24 | 1,646,810 |
| 2019-04-12 | $36.96 | $37.52 | $36.37 | $37.01 | $20.00 | 742,360 |
| 2019-04-11 | $37.10 | $38.67 | $36.50 | $37.00 | $19.99 | 1,970,760 |
| 2019-04-10 | $36.91 | $38.00 | $36.27 | $37.18 | $20.09 | 712,300 |
| 2019-04-09 | $37.38 | $37.89 | $36.65 | $37.51 | $20.27 | 960,680 |
| 2019-04-08 | $39.41 | $39.79 | $36.31 | $37.25 | $20.13 | 2,308,450 |
| 2019-04-05 | $39.41 | $39.41 | $39.41 | $39.41 | $21.30 | 0 |
| 2019-04-04 | $40.70 | $41.39 | $39.36 | $39.41 | $21.30 | 1,085,880 |
| 2019-04-03 | $40.70 | $43.07 | $39.70 | $40.90 | $22.10 | 1,726,550 |
| 2019-04-02 | $37.68 | $41.00 | $36.80 | $40.81 | $22.05 | 2,361,830 |
| 2019-04-01 | $36.10 | $39.78 | $35.95 | $37.68 | $20.36 | 2,558,150 |
| 2019-03-29 | $35.70 | $36.51 | $35.38 | $36.17 | $19.54 | 1,188,110 |
| 2019-03-28 | $34.88 | $36.50 | $34.88 | $35.80 | $19.34 | 1,358,780 |
| 2019-03-27 | $35.27 | $35.61 | $34.59 | $35.55 | $19.21 | 937,420 |
| 2019-03-26 | $35.77 | $36.29 | $34.60 | $34.98 | $18.90 | 1,002,230 |
| 2019-03-25 | $36.59 | $36.59 | $35.01 | $35.79 | $19.34 | 1,612,250 |
| 2019-03-22 | $36.41 | $36.95 | $35.89 | $36.70 | $19.83 | 1,301,070 |
| 2019-03-21 | $38.75 | $38.75 | $35.31 | $35.97 | $19.44 | 1,999,040 |
| 2019-03-20 | $36.50 | $37.25 | $36.04 | $37.18 | $20.09 | 1,361,900 |
| 2019-03-19 | $36.42 | $37.20 | $35.76 | $36.50 | $19.72 | 1,326,760 |
| 2019-03-18 | $34.40 | $37.37 | $34.40 | $36.42 | $19.68 | 2,246,780 |
| 2019-03-15 | $33.80 | $34.93 | $33.46 | $34.30 | $18.53 | 1,810,440 |
| 2019-03-14 | $33.81 | $35.50 | $33.03 | $33.38 | $18.04 | 2,531,300 |
| 2019-03-13 | $33.96 | $35.78 | $33.60 | $33.80 | $18.26 | 2,640,400 |
| 2019-03-12 | $32.74 | $35.33 | $32.73 | $34.40 | $18.59 | 2,955,340 |
| 2019-03-11 | $31.18 | $32.46 | $31.01 | $32.12 | $17.36 | 1,299,820 |
| 2019-03-08 | $31.91 | $32.75 | $30.51 | $31.17 | $16.84 | 1,031,280 |
| 2019-03-07 | $31.39 | $32.47 | $31.10 | $32.16 | $17.38 | 1,375,810 |
| 2019-03-06 | $31.46 | $31.88 | $30.93 | $31.78 | $17.17 | 1,015,630 |
| 2019-03-05 | $31.30 | $31.58 | $30.80 | $31.41 | $16.97 | 1,149,420 |
| 2019-03-04 | $30.31 | $32.00 | $30.31 | $31.38 | $16.96 | 1,619,470 |
| 2019-03-01 | $31.29 | $31.29 | $30.35 | $30.52 | $16.49 | 796,010 |
| 2019-02-28 | $30.10 | $31.37 | $30.10 | $31.20 | $16.86 | 890,760 |
| 2019-02-27 | $30.06 | $30.71 | $29.56 | $30.08 | $16.25 | 387,870 |
| 2019-02-26 | $30.60 | $31.64 | $30.00 | $30.06 | $16.24 | 1,504,010 |
| 2019-02-25 | $29.70 | $31.17 | $29.54 | $30.62 | $16.55 | 1,560,420 |
| 2019-02-22 | $28.18 | $29.77 | $27.81 | $29.50 | $15.94 | 1,718,950 |
| 2019-02-21 | $27.61 | $28.55 | $27.53 | $28.09 | $15.18 | 1,052,220 |
| 2019-02-20 | $28.04 | $28.49 | $27.42 | $27.60 | $14.91 | 907,420 |
| 2019-02-19 | $28.38 | $28.75 | $27.80 | $28.31 | $15.30 | 1,133,260 |
| 2019-02-18 | $27.73 | $28.80 | $27.73 | $28.12 | $15.19 | 1,066,300 |
| 2019-02-15 | $27.88 | $28.12 | $27.42 | $27.68 | $14.96 | 1,065,150 |
| 2019-02-14 | $28.30 | $28.30 | $27.27 | $27.88 | $15.07 | 606,370 |
| 2019-02-13 | $27.98 | $28.25 | $27.11 | $27.84 | $15.04 | 827,510 |
| 2019-02-12 | $27.04 | $28.49 | $26.68 | $27.70 | $14.97 | 1,202,210 |
| 2019-02-11 | $25.87 | $27.27 | $25.87 | $27.00 | $14.59 | 934,710 |
| 2019-02-08 | $25.91 | $25.91 | $25.91 | $25.91 | $14.00 | 0 |
| 2019-02-07 | $25.91 | $25.91 | $25.91 | $25.91 | $14.00 | 0 |
| 2019-02-06 | $25.91 | $25.91 | $25.91 | $25.91 | $14.00 | 0 |
| 2019-02-05 | $25.91 | $25.91 | $25.91 | $25.91 | $14.00 | 0 |
| 2019-02-04 | $25.91 | $25.91 | $25.91 | $25.91 | $14.00 | 0 |
| 2019-02-01 | $25.15 | $26.24 | $25.03 | $25.91 | $14.00 | 584,440 |
| 2019-01-31 | $26.35 | $26.70 | $24.90 | $25.07 | $13.55 | 1,094,180 |
| 2019-01-30 | $27.19 | $27.25 | $26.61 | $26.61 | $14.38 | 821,200 |
| 2019-01-29 | $26.72 | $27.72 | $25.97 | $27.50 | $14.86 | 1,303,080 |
| 2019-01-28 | $27.23 | $27.23 | $26.19 | $26.85 | $14.51 | 1,314,730 |
| 2019-01-25 | $26.17 | $27.01 | $25.93 | $26.88 | $14.52 | 1,100,370 |
| 2019-01-24 | $25.30 | $26.02 | $25.22 | $26.00 | $14.05 | 607,850 |
| 2019-01-23 | $25.38 | $25.64 | $25.08 | $25.60 | $13.83 | 663,080 |
| 2019-01-22 | $26.30 | $26.69 | $25.06 | $25.60 | $13.83 | 2,501,230 |
| 2019-01-21 | $26.26 | $26.80 | $25.57 | $26.50 | $14.32 | 567,900 |
| 2019-01-18 | $25.90 | $26.49 | $25.51 | $26.26 | $14.19 | 805,360 |
| 2019-01-17 | $25.85 | $26.69 | $25.63 | $25.70 | $13.89 | 498,350 |
| 2019-01-16 | $25.94 | $26.87 | $25.00 | $26.02 | $14.06 | 1,408,250 |
| 2019-01-15 | $24.78 | $25.85 | $24.78 | $25.37 | $13.71 | 1,394,640 |
| 2019-01-14 | $25.65 | $25.65 | $24.60 | $24.68 | $13.34 | 1,305,510 |
| 2019-01-11 | $26.09 | $26.30 | $24.30 | $25.78 | $13.93 | 2,790,530 |
| 2019-01-10 | $26.74 | $26.74 | $26.08 | $26.12 | $14.11 | 558,520 |
| 2019-01-09 | $25.99 | $26.96 | $25.59 | $26.62 | $14.38 | 779,810 |
| 2019-01-08 | $26.57 | $27.00 | $25.58 | $26.00 | $14.05 | 949,430 |
| 2019-01-07 | $26.70 | $27.19 | $26.02 | $26.84 | $14.50 | 860,580 |
| 2019-01-04 | $25.40 | $26.90 | $25.22 | $26.27 | $14.20 | 852,510 |
| 2019-01-03 | $26.00 | $26.99 | $25.36 | $25.40 | $13.73 | 1,733,620 |
| 2019-01-02 | $27.67 | $27.67 | $26.44 | $26.78 | $14.47 | 873,660 |
| 2019-01-01 | $27.78 | $27.78 | $27.78 | $27.78 | $15.01 | 0 |
| 2018-12-31 | $27.78 | $27.78 | $27.78 | $27.78 | $15.01 | 0 |
| 2018-12-28 | $26.39 | $27.80 | $26.12 | $27.78 | $15.01 | 1,171,300 |
| 2018-12-27 | $26.79 | $27.78 | $26.13 | $26.22 | $14.17 | 852,250 |
| 2018-12-26 | $27.04 | $27.25 | $26.08 | $26.62 | $14.38 | 595,120 |
| 2018-12-25 | $27.23 | $27.59 | $26.43 | $26.79 | $14.48 | 864,190 |
| 2018-12-24 | $26.90 | $27.94 | $26.90 | $27.41 | $14.81 | 472,980 |
| 2018-12-21 | $27.49 | $27.71 | $26.51 | $27.23 | $14.71 | 511,530 |
| 2018-12-20 | $28.00 | $28.37 | $27.42 | $27.69 | $14.96 | 445,620 |
| 2018-12-19 | $28.80 | $28.80 | $27.61 | $28.54 | $15.42 | 390,660 |
| 2018-12-18 | $28.51 | $28.99 | $28.30 | $28.70 | $15.51 | 277,510 |
| 2018-12-17 | $28.50 | $29.18 | $28.46 | $28.51 | $15.41 | 268,980 |
| 2018-12-14 | $29.67 | $30.28 | $28.73 | $28.98 | $15.66 | 240,090 |
| 2018-12-13 | $29.90 | $30.10 | $29.60 | $29.71 | $16.05 | 410,870 |
| 2018-12-12 | $29.83 | $29.85 | $29.22 | $29.62 | $16.01 | 275,500 |
| 2018-12-11 | $28.60 | $29.61 | $28.60 | $29.28 | $15.82 | 330,730 |
| 2018-12-10 | $29.06 | $29.48 | $28.65 | $29.10 | $15.72 | 438,930 |
| 2018-12-07 | $28.46 | $29.23 | $28.46 | $28.79 | $15.56 | 368,450 |
| 2018-12-06 | $29.40 | $29.50 | $28.30 | $28.42 | $15.36 | 528,520 |
| 2018-12-05 | $29.31 | $29.70 | $29.10 | $29.44 | $15.91 | 347,130 |
| 2018-12-04 | $30.79 | $30.79 | $29.71 | $29.99 | $16.21 | 346,380 |
| 2018-12-03 | $29.78 | $30.59 | $29.38 | $30.49 | $16.48 | 479,910 |
| 2018-11-30 | $28.78 | $29.36 | $28.16 | $29.07 | $15.71 | 308,110 |
| 2018-11-29 | $29.60 | $29.68 | $28.71 | $28.89 | $15.61 | 262,440 |
| 2018-11-28 | $29.90 | $29.91 | $28.78 | $29.70 | $16.05 | 723,550 |
| 2018-11-27 | $28.97 | $29.95 | $28.39 | $29.95 | $16.18 | 572,190 |
| 2018-11-26 | $29.85 | $30.20 | $29.02 | $29.24 | $15.80 | 219,600 |
| 2018-11-23 | $30.71 | $31.02 | $29.30 | $29.85 | $16.13 | 388,710 |
| 2018-11-22 | $31.93 | $31.93 | $30.65 | $30.98 | $16.74 | 312,760 |
| 2018-11-21 | $29.72 | $31.12 | $29.72 | $31.08 | $16.79 | 488,500 |
| 2018-11-20 | $30.81 | $31.13 | $29.66 | $29.71 | $16.05 | 467,460 |
| 2018-11-19 | $31.20 | $31.20 | $30.31 | $30.97 | $16.73 | 162,620 |
| 2018-11-16 | $30.90 | $31.23 | $30.25 | $31.00 | $16.75 | 462,890 |
| 2018-11-15 | $30.25 | $31.07 | $30.08 | $30.80 | $16.64 | 458,860 |
| 2018-11-14 | $30.70 | $31.30 | $30.40 | $30.79 | $16.64 | 207,930 |
| 2018-11-13 | $30.22 | $31.02 | $30.21 | $30.95 | $16.72 | 539,210 |
| 2018-11-12 | $29.80 | $31.12 | $29.15 | $30.74 | $16.61 | 824,370 |
| 2018-11-09 | $29.05 | $30.00 | $28.65 | $29.81 | $16.11 | 507,110 |
| 2018-11-08 | $29.01 | $29.97 | $29.00 | $29.43 | $15.90 | 562,720 |
| 2018-11-07 | $28.48 | $29.47 | $28.47 | $29.23 | $15.79 | 787,610 |
| 2018-11-06 | $28.63 | $29.15 | $28.00 | $28.43 | $15.36 | 441,470 |
| 2018-11-05 | $28.70 | $29.32 | $28.50 | $28.70 | $15.51 | 1,461,980 |
| 2018-11-02 | $27.40 | $28.72 | $27.40 | $28.70 | $15.51 | 860,080 |
| 2018-11-01 | $26.16 | $27.11 | $26.16 | $26.96 | $14.57 | 517,910 |
| 2018-10-31 | $25.47 | $26.08 | $25.15 | $25.95 | $14.02 | 362,300 |
| 2018-10-30 | $25.45 | $25.48 | $24.68 | $25.30 | $13.67 | 211,180 |
| 2018-10-29 | $25.95 | $25.95 | $24.75 | $25.30 | $13.67 | 386,000 |
| 2018-10-26 | $26.40 | $26.40 | $25.51 | $25.77 | $13.93 | 482,850 |
| 2018-10-25 | $25.00 | $26.18 | $23.94 | $26.13 | $14.12 | 787,120 |
| 2018-10-24 | $26.40 | $26.70 | $25.80 | $25.90 | $14.00 | 345,170 |
| 2018-10-23 | $25.70 | $26.60 | $25.62 | $26.40 | $14.27 | 919,000 |
| 2018-10-22 | $24.56 | $26.19 | $24.56 | $25.91 | $14.00 | 933,780 |
| 2018-10-19 | $23.40 | $25.00 | $23.00 | $24.79 | $13.40 | 555,610 |
| 2018-10-18 | $24.70 | $24.70 | $23.61 | $23.67 | $12.79 | 292,080 |
| 2018-10-17 | $25.99 | $26.00 | $23.80 | $24.88 | $13.44 | 835,560 |
| 2018-10-16 | $26.00 | $26.49 | $24.57 | $25.60 | $13.83 | 835,330 |
| 2018-10-15 | $26.78 | $26.90 | $25.88 | $25.90 | $14.00 | 549,480 |
| 2018-10-12 | $25.50 | $26.65 | $24.80 | $26.61 | $14.38 | 640,000 |
| 2018-10-11 | $26.09 | $26.76 | $24.77 | $25.50 | $13.78 | 644,880 |
| 2018-10-10 | $27.56 | $27.56 | $26.17 | $26.79 | $14.48 | 345,520 |
| 2018-10-09 | $26.97 | $26.99 | $26.51 | $26.82 | $14.49 | 451,970 |
| 2018-10-08 | $27.52 | $27.97 | $26.48 | $26.70 | $14.43 | 974,450 |
| 2018-10-05 | $28.03 | $28.03 | $28.03 | $28.03 | $15.15 | 0 |
| 2018-10-04 | $28.03 | $28.03 | $28.03 | $28.03 | $15.15 | 0 |
| 2018-10-03 | $28.03 | $28.03 | $28.03 | $28.03 | $15.15 | 0 |
| 2018-10-02 | $28.03 | $28.03 | $28.03 | $28.03 | $15.15 | 0 |
| 2018-10-01 | $28.03 | $28.03 | $28.03 | $28.03 | $15.15 | 0 |
| 2018-09-28 | $28.35 | $28.80 | $27.41 | $28.03 | $15.15 | 893,940 |
| 2018-09-27 | $30.00 | $30.22 | $28.12 | $28.40 | $15.35 | 1,214,400 |
| 2018-09-26 | $30.18 | $30.29 | $29.82 | $30.23 | $16.34 | 335,780 |
| 2018-09-25 | $31.19 | $31.50 | $30.10 | $30.18 | $16.31 | 711,390 |
| 2018-09-24 | $31.19 | $31.19 | $31.19 | $31.19 | $16.85 | 0 |
| 2018-09-21 | $30.83 | $31.48 | $30.55 | $31.19 | $16.85 | 334,700 |
| 2018-09-20 | $30.51 | $31.37 | $30.51 | $30.83 | $16.66 | 195,600 |
| 2018-09-19 | $30.43 | $31.29 | $30.01 | $30.96 | $16.73 | 606,130 |
| 2018-09-18 | $29.62 | $30.54 | $29.45 | $30.42 | $16.44 | 229,540 |
| 2018-09-17 | $30.15 | $30.20 | $29.05 | $29.81 | $16.11 | 272,610 |
| 2018-09-14 | $30.79 | $30.79 | $30.10 | $30.11 | $16.27 | 200,940 |
| 2018-09-13 | $30.68 | $31.78 | $30.00 | $30.84 | $16.66 | 400,270 |
| 2018-09-12 | $30.86 | $30.86 | $30.02 | $30.58 | $16.52 | 177,900 |
| 2018-09-11 | $30.98 | $30.98 | $30.10 | $30.73 | $16.61 | 126,680 |
| 2018-09-10 | $30.82 | $31.31 | $30.50 | $30.53 | $16.50 | 154,930 |
| 2018-09-07 | $31.05 | $31.96 | $31.05 | $31.30 | $16.91 | 485,490 |
| 2018-09-06 | $31.59 | $31.79 | $30.98 | $31.04 | $16.77 | 318,760 |
| 2018-09-05 | $31.90 | $32.40 | $31.44 | $31.52 | $17.03 | 463,170 |
| 2018-09-04 | $30.82 | $32.12 | $30.56 | $32.10 | $17.35 | 771,190 |
| 2018-09-03 | $29.72 | $31.41 | $29.21 | $31.23 | $16.88 | 612,440 |
| 2018-08-31 | $30.13 | $30.51 | $29.62 | $29.71 | $16.05 | 450,190 |
| 2018-08-30 | $31.60 | $31.87 | $29.51 | $30.12 | $16.28 | 940,590 |
| 2018-08-29 | $32.41 | $32.55 | $31.60 | $31.60 | $17.08 | 434,760 |
| 2018-08-28 | $32.14 | $32.91 | $31.33 | $32.58 | $17.60 | 814,760 |
| 2018-08-27 | $30.30 | $31.95 | $30.30 | $31.87 | $17.22 | 1,016,090 |
| 2018-08-24 | $30.80 | $30.81 | $30.01 | $30.55 | $16.51 | 271,400 |
| 2018-08-23 | $30.48 | $30.84 | $30.02 | $30.81 | $16.65 | 442,840 |
| 2018-08-22 | $30.85 | $30.85 | $29.81 | $30.28 | $16.36 | 733,180 |
| 2018-08-21 | $29.50 | $30.94 | $29.05 | $30.85 | $16.67 | 699,630 |
| 2018-08-20 | $28.51 | $29.76 | $27.40 | $29.61 | $16.00 | 856,320 |
| 2018-08-17 | $29.93 | $30.29 | $28.88 | $28.89 | $15.61 | 433,240 |
| 2018-08-16 | $30.00 | $30.51 | $29.45 | $29.63 | $16.01 | 716,200 |
| 2018-08-15 | $31.30 | $31.68 | $29.88 | $30.45 | $16.45 | 497,510 |
| 2018-08-14 | $31.53 | $32.50 | $31.41 | $31.68 | $17.12 | 329,730 |
| 2018-08-13 | $31.50 | $32.05 | $31.00 | $31.92 | $17.25 | 413,830 |
| 2018-08-10 | $31.10 | $31.91 | $30.87 | $31.87 | $17.22 | 703,820 |
| 2018-08-09 | $29.50 | $31.53 | $29.05 | $31.26 | $16.89 | 791,390 |
| 2018-08-08 | $29.71 | $30.18 | $28.88 | $29.62 | $16.01 | 493,940 |
| 2018-08-07 | $29.32 | $30.23 | $29.10 | $29.92 | $16.17 | 524,020 |
| 2018-08-06 | $31.00 | $31.00 | $28.88 | $29.31 | $15.84 | 972,830 |
| 2018-08-03 | $31.98 | $31.98 | $30.84 | $31.04 | $16.77 | 774,250 |
| 2018-08-02 | $33.65 | $33.78 | $30.30 | $32.44 | $17.53 | 2,129,460 |
| 2018-08-01 | $32.70 | $33.88 | $32.38 | $33.53 | $18.12 | 1,121,450 |
| 2018-07-31 | $32.73 | $33.28 | $32.28 | $32.59 | $17.61 | 1,200,770 |
| 2018-07-30 | $33.35 | $33.94 | $31.82 | $33.06 | $17.86 | 1,404,880 |
| 2018-07-27 | $33.56 | $34.26 | $32.12 | $33.08 | $17.88 | 1,263,910 |
| 2018-07-26 | $33.70 | $34.73 | $33.70 | $33.84 | $18.29 | 1,479,460 |
| 2018-07-25 | $35.05 | $35.05 | $33.27 | $34.11 | $18.43 | 2,489,760 |
| 2018-07-24 | $36.10 | $36.29 | $34.68 | $34.79 | $18.80 | 1,234,670 |
| 2018-07-23 | $36.52 | $37.48 | $36.01 | $36.30 | $19.61 | 1,073,120 |
| 2018-07-20 | $35.91 | $36.89 | $34.88 | $36.52 | $19.73 | 1,444,720 |
| 2018-07-19 | $34.35 | $36.18 | $34.22 | $36.14 | $19.53 | 1,549,630 |
| 2018-07-18 | $34.58 | $35.41 | $34.05 | $34.37 | $18.57 | 837,260 |
| 2018-07-17 | $34.30 | $34.84 | $33.80 | $34.79 | $18.80 | 917,670 |
| 2018-07-16 | $35.02 | $35.48 | $33.56 | $34.19 | $18.47 | 1,644,600 |
| 2018-07-13 | $35.20 | $36.30 | $34.40 | $35.60 | $19.24 | 1,262,730 |
| 2018-07-12 | $34.00 | $35.49 | $33.50 | $35.27 | $19.06 | 1,533,420 |
| 2018-07-11 | $33.75 | $34.99 | $32.66 | $34.46 | $18.62 | 1,817,400 |
| 2018-07-10 | $32.80 | $33.95 | $32.60 | $33.46 | $18.08 | 1,455,200 |
| 2018-07-09 | $30.55 | $33.40 | $30.20 | $32.93 | $17.79 | 1,588,280 |
| 2018-07-06 | $29.75 | $30.92 | $29.73 | $30.38 | $16.42 | 769,260 |
| 2018-07-05 | $30.50 | $30.84 | $29.80 | $29.90 | $16.16 | 679,960 |
| 2018-07-04 | $30.70 | $31.34 | $30.39 | $30.88 | $16.69 | 1,287,270 |
| 2018-07-03 | $30.13 | $31.31 | $29.03 | $30.87 | $16.68 | 1,426,870 |
| 2018-07-02 | $30.65 | $30.68 | $29.65 | $30.20 | $16.32 | 1,250,790 |
| 2018-06-29 | $28.71 | $30.50 | $28.60 | $30.29 | $16.37 | 1,769,490 |
| 2018-06-28 | $28.84 | $29.35 | $28.40 | $28.84 | $15.58 | 480,100 |
| 2018-06-27 | $29.21 | $30.20 | $28.82 | $28.95 | $15.64 | 885,870 |
| 2018-06-26 | $28.73 | $29.83 | $28.20 | $29.82 | $16.11 | 1,162,300 |
| 2018-06-25 | $28.00 | $28.98 | $27.60 | $28.80 | $15.56 | 1,125,110 |
| 2018-06-22 | $27.65 | $28.18 | $26.80 | $27.79 | $15.02 | 804,850 |
| 2018-06-21 | $27.34 | $28.12 | $27.10 | $27.69 | $14.96 | 1,177,980 |
| 2018-06-20 | $26.03 | $27.78 | $26.03 | $27.34 | $14.77 | 1,194,390 |
| 2018-06-19 | $26.08 | $27.90 | $25.64 | $26.26 | $14.19 | 1,272,540 |
| 2018-06-18 | $26.99 | $26.99 | $26.99 | $26.99 | $14.58 | 0 |
| 2018-06-15 | $27.90 | $28.65 | $26.51 | $26.99 | $14.58 | 1,834,220 |
| 2018-06-14 | $30.61 | $30.74 | $27.77 | $28.14 | $15.21 | 3,611,950 |
| 2018-06-13 | $29.94 | $31.28 | $29.30 | $30.85 | $16.67 | 1,579,230 |
| 2018-06-12 | $29.90 | $30.20 | $28.90 | $30.00 | $16.21 | 926,460 |
| 2018-06-11 | $29.24 | $30.50 | $29.24 | $30.08 | $16.25 | 1,037,080 |
| 2018-06-08 | $29.15 | $30.20 | $28.20 | $29.76 | $16.08 | 1,489,400 |
| 2018-06-07 | $28.83 | $30.38 | $28.36 | $29.34 | $15.85 | 1,677,190 |
| 2018-06-06 | $27.75 | $28.88 | $27.41 | $28.52 | $15.41 | 566,780 |
| 2018-06-05 | $26.96 | $27.94 | $26.60 | $27.58 | $14.90 | 742,270 |
| 2018-06-04 | $27.14 | $27.77 | $26.02 | $27.28 | $14.74 | 785,430 |
| 2018-06-01 | $26.70 | $28.75 | $26.10 | $27.65 | $14.94 | 949,270 |
| 2018-05-31 | $26.85 | $27.46 | $26.25 | $26.78 | $14.47 | 225,780 |
| 2018-05-30 | $35.20 | $35.75 | $33.85 | $34.60 | $14.32 | 676,940 |
| 2018-05-29 | $35.26 | $36.87 | $35.26 | $35.82 | $14.83 | 440,780 |
| 2018-05-28 | $37.06 | $37.10 | $34.50 | $35.75 | $14.80 | 593,440 |
| 2018-05-25 | $38.20 | $38.84 | $36.74 | $37.04 | $15.33 | 712,600 |
| 2018-05-24 | $37.00 | $38.12 | $37.00 | $38.10 | $15.77 | 385,150 |
| 2018-05-23 | $38.30 | $38.31 | $36.88 | $37.04 | $15.33 | 392,200 |
| 2018-05-22 | $38.15 | $38.40 | $37.60 | $38.20 | $15.81 | 382,260 |
| 2018-05-21 | $36.82 | $38.55 | $36.82 | $37.92 | $15.70 | 745,840 |
| 2018-05-18 | $36.41 | $36.90 | $36.37 | $36.74 | $15.21 | 297,810 |
| 2018-05-17 | $36.57 | $37.19 | $36.36 | $36.55 | $15.13 | 380,940 |
| 2018-05-16 | $37.30 | $37.60 | $36.65 | $36.77 | $15.22 | 521,980 |
| 2018-05-15 | $38.50 | $38.90 | $36.66 | $37.53 | $15.53 | 665,310 |
| 2018-05-14 | $36.61 | $37.75 | $35.60 | $37.64 | $15.58 | 996,920 |
| 2018-05-11 | $37.30 | $37.30 | $35.80 | $36.05 | $14.92 | 729,870 |
| 2018-05-10 | $37.55 | $37.80 | $36.70 | $36.79 | $15.23 | 654,790 |
| 2018-05-09 | $38.29 | $38.66 | $36.66 | $37.97 | $15.72 | 1,487,670 |
| 2018-05-08 | $38.52 | $39.09 | $38.15 | $38.92 | $16.11 | 803,900 |
| 2018-05-07 | $37.30 | $38.85 | $36.69 | $38.83 | $16.07 | 1,319,780 |
| 2018-05-04 | $35.85 | $37.38 | $35.56 | $37.25 | $15.42 | 842,040 |
| 2018-05-03 | $34.22 | $36.10 | $33.86 | $36.00 | $14.90 | 919,430 |
| 2018-05-02 | $34.97 | $34.97 | $33.58 | $34.52 | $14.29 | 586,830 |
| 2018-05-01 | $34.91 | $34.91 | $34.91 | $34.91 | $14.45 | 0 |
| 2018-04-30 | $34.91 | $34.91 | $34.91 | $34.91 | $14.45 | 0 |
| 2018-04-27 | $35.00 | $35.05 | $33.06 | $34.91 | $14.45 | 851,710 |
| 2018-04-26 | $35.30 | $35.50 | $33.95 | $34.14 | $14.13 | 618,330 |
| 2018-04-25 | $33.83 | $35.00 | $33.52 | $34.93 | $14.46 | 1,003,870 |
| 2018-04-24 | $31.80 | $33.66 | $31.60 | $33.61 | $13.91 | 537,080 |
| 2018-04-23 | $32.55 | $33.84 | $31.48 | $31.66 | $13.10 | 313,280 |
| 2018-04-20 | $32.28 | $33.58 | $32.16 | $32.87 | $13.61 | 702,140 |
| 2018-04-19 | $32.77 | $33.35 | $32.50 | $32.62 | $13.50 | 412,200 |
| 2018-04-18 | $33.23 | $33.50 | $31.00 | $33.37 | $13.81 | 647,490 |
| 2018-04-17 | $33.81 | $34.20 | $32.51 | $33.06 | $13.68 | 696,480 |
| 2018-04-16 | $34.00 | $34.27 | $32.75 | $33.93 | $14.04 | 963,700 |
| 2018-04-13 | $32.70 | $34.20 | $32.70 | $34.03 | $14.09 | 1,251,160 |
| 2018-04-12 | $32.68 | $33.27 | $32.35 | $32.65 | $13.51 | 445,260 |
| 2018-04-11 | $32.67 | $33.19 | $32.09 | $32.68 | $13.53 | 451,910 |
| 2018-04-10 | $32.92 | $33.50 | $31.90 | $32.68 | $13.53 | 552,750 |
| 2018-04-09 | $32.73 | $33.26 | $31.41 | $33.24 | $13.76 | 894,300 |
| 2018-04-06 | $32.20 | $32.20 | $32.20 | $32.20 | $13.33 | 0 |
| 2018-04-05 | $32.20 | $32.20 | $32.20 | $32.20 | $13.33 | 0 |
| 2018-04-04 | $33.40 | $33.47 | $32.10 | $32.20 | $13.33 | 729,730 |
| 2018-04-03 | $32.50 | $34.89 | $32.02 | $32.92 | $13.63 | 1,264,180 |
| 2018-04-02 | $31.75 | $34.38 | $31.01 | $33.39 | $13.82 | 1,622,350 |
| 2018-03-30 | $29.34 | $32.45 | $29.01 | $31.94 | $13.22 | 2,471,560 |
| 2018-03-29 | $29.20 | $29.85 | $28.80 | $29.51 | $12.21 | 1,401,110 |
| 2018-03-28 | $28.97 | $29.84 | $28.11 | $29.07 | $12.03 | 1,099,850 |
| 2018-03-27 | $27.27 | $28.99 | $27.27 | $28.52 | $11.81 | 875,320 |
| 2018-03-26 | $25.82 | $27.20 | $25.80 | $27.03 | $11.19 | 489,780 |
| 2018-03-23 | $26.25 | $26.99 | $25.80 | $26.37 | $10.92 | 738,030 |
| 2018-03-22 | $27.86 | $27.99 | $26.99 | $27.29 | $11.30 | 539,980 |
| 2018-03-21 | $28.49 | $28.95 | $27.68 | $27.80 | $11.51 | 534,080 |
| 2018-03-20 | $28.22 | $28.75 | $28.00 | $28.23 | $11.69 | 354,510 |
| 2018-03-19 | $28.03 | $28.80 | $27.76 | $28.59 | $11.83 | 451,940 |
| 2018-03-16 | $28.12 | $28.49 | $27.72 | $28.05 | $11.61 | 370,320 |
| 2018-03-15 | $29.50 | $30.52 | $26.89 | $27.97 | $11.58 | 1,479,850 |
| 2018-03-14 | $28.86 | $29.96 | $28.86 | $29.70 | $12.29 | 950,800 |
| 2018-03-13 | $30.78 | $30.78 | $28.81 | $28.87 | $11.95 | 967,970 |
| 2018-03-12 | $28.11 | $31.13 | $28.11 | $30.56 | $12.65 | 2,502,590 |
| 2018-03-09 | $27.45 | $28.35 | $27.06 | $28.30 | $11.71 | 644,510 |
| 2018-03-08 | $27.48 | $27.80 | $27.10 | $27.32 | $11.31 | 417,690 |
| 2018-03-07 | $27.68 | $27.68 | $27.11 | $27.26 | $11.28 | 317,860 |
| 2018-03-06 | $26.52 | $27.50 | $26.52 | $27.36 | $11.32 | 443,180 |
| 2018-03-05 | $26.70 | $27.15 | $26.12 | $26.69 | $11.05 | 381,440 |
| 2018-03-02 | $26.10 | $27.80 | $26.06 | $26.30 | $10.89 | 681,460 |
| 2018-03-01 | $25.32 | $26.29 | $25.30 | $26.27 | $10.87 | 420,410 |
| 2018-02-28 | $25.12 | $26.02 | $25.08 | $25.54 | $10.57 | 257,160 |
| 2018-02-27 | $25.53 | $26.05 | $25.16 | $25.84 | $10.70 | 309,630 |
| 2018-02-26 | $24.98 | $25.74 | $24.80 | $25.67 | $10.63 | 458,720 |
| 2018-02-23 | $24.92 | $24.98 | $24.32 | $24.58 | $10.17 | 363,820 |
| 2018-02-22 | $25.24 | $25.24 | $24.65 | $24.92 | $10.31 | 185,560 |
| 2018-02-21 | $24.93 | $24.93 | $24.93 | $24.93 | $10.32 | 0 |
| 2018-02-20 | $24.93 | $24.93 | $24.93 | $24.93 | $10.32 | 0 |
| 2018-02-19 | $24.93 | $24.93 | $24.93 | $24.93 | $10.32 | 0 |
| 2018-02-16 | $24.93 | $24.93 | $24.93 | $24.93 | $10.32 | 0 |
| 2018-02-15 | $24.93 | $24.93 | $24.93 | $24.93 | $10.32 | 0 |
| 2018-02-14 | $25.01 | $25.30 | $24.42 | $24.93 | $10.32 | 168,500 |
| 2018-02-13 | $25.60 | $25.89 | $24.85 | $25.14 | $10.41 | 349,740 |
| 2018-02-12 | $25.05 | $25.88 | $24.00 | $25.49 | $10.55 | 399,840 |
| 2018-02-09 | $23.98 | $25.28 | $23.20 | $25.10 | $10.39 | 594,970 |
| 2018-02-08 | $24.20 | $24.42 | $23.63 | $24.33 | $10.07 | 190,200 |
| 2018-02-07 | $24.26 | $24.50 | $23.03 | $24.21 | $10.02 | 758,310 |
| 2018-02-06 | $25.31 | $25.31 | $23.18 | $23.18 | $9.59 | 773,280 |
| 2018-02-05 | $26.70 | $27.30 | $25.73 | $25.75 | $10.66 | 414,520 |
| 2018-02-02 | $27.11 | $27.55 | $26.60 | $26.76 | $11.08 | 413,160 |
| 2018-02-01 | $28.01 | $28.38 | $26.55 | $27.58 | $11.42 | 844,530 |
| 2018-01-31 | $28.95 | $29.43 | $28.27 | $28.29 | $11.71 | 818,180 |
| 2018-01-30 | $27.66 | $29.03 | $27.56 | $29.00 | $12.00 | 1,109,830 |
| 2018-01-29 | $28.00 | $28.15 | $27.51 | $27.87 | $11.54 | 275,730 |
| 2018-01-26 | $27.70 | $28.07 | $27.59 | $27.79 | $11.50 | 399,090 |
| 2018-01-25 | $27.84 | $28.58 | $27.53 | $27.59 | $11.42 | 462,940 |
| 2018-01-24 | $27.55 | $28.08 | $27.30 | $27.98 | $11.58 | 438,050 |
| 2018-01-23 | $27.62 | $27.97 | $27.36 | $27.64 | $11.44 | 321,600 |
| 2018-01-22 | $27.87 | $28.00 | $27.00 | $27.64 | $11.44 | 454,480 |
| 2018-01-19 | $27.86 | $29.10 | $27.83 | $28.34 | $11.73 | 961,030 |
| 2018-01-18 | $27.43 | $27.85 | $27.13 | $27.70 | $11.47 | 326,850 |
| 2018-01-17 | $27.26 | $27.50 | $26.71 | $27.43 | $11.35 | 486,210 |
| 2018-01-16 | $27.39 | $27.50 | $26.85 | $27.26 | $11.28 | 421,530 |
| 2018-01-15 | $28.01 | $28.10 | $26.80 | $26.95 | $11.16 | 671,110 |
| 2018-01-12 | $28.19 | $28.52 | $28.02 | $28.14 | $11.65 | 333,050 |
| 2018-01-11 | $28.20 | $28.51 | $27.92 | $28.28 | $11.71 | 466,480 |
| 2018-01-10 | $29.50 | $29.58 | $28.00 | $28.38 | $11.75 | 824,290 |
| 2018-01-09 | $29.20 | $29.89 | $29.01 | $29.70 | $12.29 | 682,860 |
| 2018-01-08 | $29.70 | $31.30 | $29.70 | $29.90 | $12.38 | 1,542,700 |
| 2018-01-05 | $28.49 | $29.44 | $28.40 | $29.31 | $12.13 | 1,280,780 |
| 2018-01-04 | $27.71 | $28.43 | $27.61 | $28.41 | $11.76 | 809,750 |
| 2018-01-03 | $27.98 | $27.98 | $27.43 | $27.82 | $11.52 | 606,990 |
| 2018-01-02 | $27.34 | $28.35 | $27.34 | $27.83 | $11.52 | 678,720 |
| 2018-01-01 | $27.22 | $27.22 | $27.22 | $27.22 | $11.27 | 0 |
| 2017-12-29 | $27.21 | $27.58 | $27.03 | $27.22 | $11.27 | 440,440 |
| 2017-12-28 | $27.28 | $27.58 | $26.90 | $27.08 | $11.21 | 718,420 |
| 2017-12-27 | $27.71 | $27.89 | $26.85 | $27.36 | $11.32 | 1,483,500 |
| 2017-12-26 | $27.35 | $28.68 | $26.73 | $27.90 | $11.55 | 1,420,930 |
| 2017-12-25 | $30.37 | $30.58 | $28.07 | $28.09 | $11.63 | 2,096,720 |
| 2017-12-22 | $29.30 | $32.00 | $29.30 | $31.19 | $12.91 | 2,203,800 |
| 2017-12-21 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-20 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-19 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-18 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-15 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-14 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-13 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-12 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-11 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-08 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-07 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-06 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-05 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-04 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-12-01 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-30 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-29 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-28 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-27 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-24 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-23 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-22 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-21 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-20 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-17 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-16 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-15 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-14 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-13 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-10 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-09 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-08 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-07 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-06 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-03 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-02 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-11-01 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-31 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-30 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-27 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-26 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-25 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-24 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-23 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-20 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-19 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-18 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-17 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-16 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-13 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-12 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-11 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-10 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-09 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-06 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-05 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-04 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-03 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-10-02 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-09-29 | $32.55 | $32.55 | $32.55 | $32.55 | $13.47 | 0 |
| 2017-09-28 | $32.10 | $33.11 | $31.70 | $32.55 | $13.47 | 1,600,280 |
| 2017-09-27 | $30.78 | $31.98 | $30.63 | $31.91 | $13.21 | 989,290 |
| 2017-09-26 | $31.01 | $31.70 | $30.50 | $30.79 | $12.74 | 932,370 |
| 2017-09-25 | $32.00 | $32.40 | $31.55 | $31.63 | $13.09 | 1,137,790 |
| 2017-09-22 | $31.58 | $32.11 | $30.83 | $31.89 | $13.20 | 1,667,320 |
| 2017-09-21 | $31.19 | $32.10 | $31.10 | $31.49 | $13.03 | 1,439,400 |
| 2017-09-20 | $30.15 | $31.65 | $29.91 | $31.33 | $12.97 | 1,449,870 |
| 2017-09-19 | $30.06 | $30.50 | $29.79 | $30.15 | $12.48 | 558,860 |
| 2017-09-18 | $30.01 | $30.15 | $29.62 | $30.06 | $12.44 | 803,910 |
| 2017-09-15 | $30.95 | $31.20 | $30.21 | $30.25 | $12.52 | 994,120 |
| 2017-09-14 | $31.19 | $31.68 | $30.92 | $31.11 | $12.88 | 803,820 |
| 2017-09-13 | $30.99 | $31.30 | $30.89 | $31.17 | $12.90 | 687,590 |
| 2017-09-12 | $31.80 | $31.95 | $30.95 | $31.02 | $12.84 | 1,267,290 |
| 2017-09-11 | $30.99 | $31.88 | $30.80 | $31.74 | $13.14 | 1,477,850 |
| 2017-09-08 | $31.20 | $31.58 | $30.72 | $30.87 | $12.78 | 1,033,050 |
| 2017-09-07 | $31.42 | $31.99 | $31.32 | $31.34 | $12.97 | 1,377,590 |
| 2017-09-06 | $30.97 | $31.29 | $30.38 | $31.27 | $12.94 | 1,469,490 |
| 2017-09-05 | $31.05 | $31.30 | $30.93 | $31.21 | $12.92 | 1,072,520 |
| 2017-09-04 | $31.08 | $31.50 | $30.81 | $31.18 | $12.91 | 1,294,350 |
| 2017-09-01 | $31.51 | $31.65 | $30.62 | $30.92 | $12.80 | 1,532,800 |
| 2017-08-31 | $31.06 | $31.72 | $30.85 | $31.44 | $13.01 | 1,971,340 |
| 2017-08-30 | $31.49 | $31.78 | $30.85 | $31.03 | $12.84 | 2,432,890 |
| 2017-08-29 | $32.00 | $33.96 | $31.82 | $31.89 | $13.20 | 4,923,830 |
| 2017-08-28 | $29.44 | $32.25 | $29.44 | $32.25 | $13.35 | 2,344,850 |
| 2017-08-25 | $28.81 | $29.37 | $28.80 | $29.32 | $12.14 | 655,650 |
| 2017-08-24 | $29.12 | $29.56 | $28.75 | $28.80 | $11.92 | 805,790 |
| 2017-08-23 | $29.33 | $29.65 | $28.86 | $29.31 | $12.13 | 644,580 |
| 2017-08-22 | $29.35 | $30.10 | $29.16 | $29.55 | $12.23 | 752,740 |
| 2017-08-21 | $29.06 | $29.40 | $28.86 | $29.35 | $12.15 | 553,530 |
| 2017-08-18 | $28.88 | $29.68 | $28.70 | $29.05 | $12.02 | 1,065,120 |
| 2017-08-17 | $29.13 | $29.98 | $28.70 | $29.32 | $12.14 | 1,387,590 |
| 2017-08-16 | $28.61 | $30.50 | $28.60 | $29.27 | $12.12 | 966,850 |
| 2017-08-15 | $36.99 | $37.65 | $36.73 | $37.50 | $11.90 | 1,003,970 |
| 2017-08-14 | $35.73 | $36.99 | $35.73 | $36.93 | $11.72 | 632,670 |
| 2017-08-11 | $35.00 | $36.25 | $35.00 | $35.61 | $11.30 | 373,700 |
| 2017-08-10 | $36.19 | $36.42 | $35.49 | $35.89 | $11.39 | 459,300 |
| 2017-08-09 | $35.99 | $36.37 | $35.70 | $36.12 | $11.46 | 491,900 |
| 2017-08-08 | $35.62 | $36.12 | $34.91 | $35.93 | $11.40 | 754,600 |
| 2017-08-07 | $35.17 | $35.98 | $35.17 | $35.62 | $11.30 | 467,800 |
| 2017-08-04 | $36.00 | $36.25 | $34.84 | $35.33 | $11.21 | 1,316,180 |
| 2017-08-03 | $36.51 | $37.13 | $35.91 | $36.03 | $11.43 | 1,405,280 |
| 2017-08-02 | $37.35 | $37.35 | $36.51 | $36.53 | $11.59 | 826,670 |
| 2017-08-01 | $37.52 | $38.18 | $36.50 | $37.35 | $11.85 | 1,055,640 |
| 2017-07-31 | $38.10 | $38.28 | $37.50 | $37.73 | $11.97 | 777,000 |
| 2017-07-28 | $38.98 | $39.17 | $38.18 | $38.22 | $12.13 | 848,000 |
| 2017-07-27 | $38.30 | $39.31 | $37.42 | $39.11 | $12.41 | 1,424,360 |
| 2017-07-26 | $38.81 | $39.11 | $37.88 | $37.96 | $12.04 | 555,100 |
| 2017-07-25 | $38.82 | $39.31 | $38.50 | $38.81 | $12.31 | 566,900 |
| 2017-07-24 | $38.00 | $38.96 | $37.42 | $38.81 | $12.31 | 778,390 |
| 2017-07-21 | $39.08 | $39.94 | $38.14 | $38.40 | $12.18 | 667,990 |
| 2017-07-20 | $39.25 | $40.35 | $38.86 | $38.93 | $12.35 | 736,300 |
| 2017-07-19 | $38.88 | $39.25 | $37.90 | $39.20 | $12.44 | 663,700 |
| 2017-07-18 | $38.70 | $39.49 | $37.45 | $38.94 | $12.35 | 938,400 |
| 2017-07-17 | $41.99 | $42.67 | $38.72 | $38.72 | $12.28 | 1,562,820 |
| 2017-07-14 | $42.56 | $43.91 | $42.52 | $43.02 | $13.65 | 688,510 |
| 2017-07-13 | $43.87 | $44.08 | $42.50 | $42.76 | $13.57 | 984,450 |
| 2017-07-12 | $43.48 | $44.68 | $42.47 | $44.57 | $14.14 | 1,640,480 |
| 2017-07-11 | $46.60 | $47.55 | $44.30 | $44.44 | $14.10 | 1,686,510 |
| 2017-07-10 | $46.53 | $46.93 | $44.08 | $45.99 | $14.59 | 2,067,940 |
| 2017-07-07 | $45.41 | $47.73 | $45.41 | $47.47 | $15.06 | 2,406,910 |
| 2017-07-06 | $43.98 | $45.40 | $43.98 | $45.10 | $14.31 | 1,531,240 |
| 2017-07-05 | $42.90 | $44.38 | $42.74 | $43.97 | $13.95 | 1,104,430 |
| 2017-07-04 | $43.52 | $43.90 | $42.88 | $43.17 | $13.70 | 1,125,290 |
| 2017-07-03 | $42.98 | $43.90 | $42.65 | $43.83 | $13.90 | 999,000 |
| 2017-06-30 | $42.20 | $43.74 | $41.85 | $42.98 | $13.64 | 1,304,430 |
| 2017-06-29 | $41.39 | $43.49 | $41.39 | $42.75 | $13.56 | 1,658,470 |
| 2017-06-28 | $41.69 | $42.07 | $40.71 | $41.39 | $13.13 | 1,043,510 |
| 2017-06-27 | $41.67 | $42.65 | $41.47 | $41.86 | $13.28 | 1,418,190 |
| 2017-06-26 | $39.91 | $42.10 | $39.67 | $41.66 | $13.22 | 2,081,290 |
| 2017-06-23 | $40.10 | $40.36 | $39.03 | $40.26 | $12.77 | 1,335,370 |
| 2017-06-22 | $40.50 | $41.89 | $40.38 | $40.59 | $12.88 | 2,179,590 |
| 2017-06-21 | $40.15 | $40.60 | $39.61 | $40.49 | $12.85 | 897,180 |
| 2017-06-20 | $40.14 | $40.63 | $39.86 | $39.99 | $12.69 | 939,090 |
| 2017-06-19 | $39.95 | $40.16 | $39.43 | $39.86 | $12.65 | 874,660 |
| 2017-06-16 | $40.68 | $40.98 | $39.91 | $40.02 | $12.70 | 933,210 |
| 2017-06-15 | $39.48 | $41.04 | $39.33 | $40.47 | $12.84 | 1,188,400 |
| 2017-06-14 | $40.10 | $40.18 | $39.21 | $39.57 | $12.55 | 846,410 |
| 2017-06-13 | $38.70 | $40.55 | $38.69 | $40.08 | $12.72 | 1,117,310 |
| 2017-06-12 | $40.51 | $40.51 | $38.86 | $38.91 | $12.34 | 1,417,170 |
| 2017-06-09 | $40.98 | $41.24 | $40.46 | $41.05 | $13.02 | 1,089,580 |
| 2017-06-08 | $40.95 | $41.96 | $40.50 | $41.08 | $13.03 | 1,580,040 |
| 2017-06-07 | $38.58 | $41.10 | $38.55 | $40.98 | $13.00 | 1,953,160 |
| 2017-06-06 | $39.50 | $39.50 | $38.01 | $38.61 | $12.25 | 1,560,340 |
| 2017-06-05 | $40.50 | $40.90 | $39.52 | $39.77 | $12.62 | 1,180,600 |
| 2017-06-02 | $39.38 | $40.78 | $38.20 | $39.89 | $12.65 | 1,298,130 |
| 2017-06-01 | $41.41 | $42.17 | $39.09 | $39.74 | $12.61 | 1,744,690 |
| 2017-05-31 | $44.29 | $44.70 | $41.60 | $41.88 | $13.29 | 1,530,300 |
| 2017-05-30 | $42.58 | $42.58 | $42.58 | $42.58 | $13.51 | 0 |
| 2017-05-29 | $42.58 | $42.58 | $42.58 | $42.58 | $13.51 | 0 |
| 2017-05-26 | $41.90 | $42.97 | $41.33 | $42.58 | $13.51 | 1,070,340 |
| 2017-05-25 | $42.09 | $42.20 | $40.08 | $41.87 | $13.28 | 1,453,000 |
| 2017-05-24 | $41.16 | $42.15 | $40.96 | $42.09 | $13.35 | 1,302,620 |
| 2017-05-23 | $42.11 | $43.50 | $40.48 | $41.39 | $13.13 | 1,850,150 |
| 2017-05-22 | $45.55 | $46.39 | $42.08 | $42.40 | $13.45 | 2,569,500 |
| 2017-05-19 | $46.79 | $47.75 | $45.58 | $45.69 | $14.49 | 1,870,440 |
| 2017-05-18 | $47.81 | $48.79 | $46.88 | $47.02 | $14.92 | 2,455,170 |
| 2017-05-17 | $50.90 | $51.33 | $48.76 | $48.80 | $15.48 | 3,060,060 |
| 2017-05-16 | $49.43 | $51.25 | $48.31 | $51.17 | $16.23 | 2,997,430 |
| 2017-05-15 | $51.00 | $51.00 | $48.59 | $49.74 | $15.78 | 2,979,090 |
| 2017-05-12 | $47.00 | $50.49 | $46.51 | $50.45 | $16.00 | 5,046,130 |
| 2017-05-11 | $44.80 | $49.00 | $44.80 | $47.81 | $15.17 | 2,954,870 |
| 2017-05-10 | $47.90 | $47.90 | $44.20 | $44.55 | $14.13 | 2,434,040 |
| 2017-05-09 | $46.50 | $48.66 | $46.50 | $47.97 | $15.22 | 2,716,550 |
| 2017-05-08 | $44.47 | $48.46 | $44.41 | $46.97 | $14.90 | 3,006,880 |
| 2017-05-05 | $44.11 | $45.83 | $43.82 | $44.86 | $14.23 | 1,662,610 |
| 2017-05-04 | $45.80 | $46.18 | $44.60 | $44.67 | $14.17 | 1,405,260 |
| 2017-05-03 | $45.92 | $46.76 | $44.50 | $46.19 | $14.65 | 1,952,470 |
| 2017-05-02 | $46.90 | $47.19 | $45.80 | $46.03 | $14.60 | 1,739,380 |
| 2017-05-01 | $47.52 | $47.52 | $47.52 | $47.52 | $15.08 | 0 |
| 2017-04-28 | $48.10 | $48.79 | $47.50 | $47.52 | $15.08 | 1,960,050 |
| 2017-04-27 | $47.50 | $49.50 | $45.60 | $48.41 | $15.36 | 3,102,810 |
| 2017-04-26 | $45.90 | $47.80 | $45.80 | $47.28 | $15.00 | 2,066,480 |
| 2017-04-25 | $46.00 | $47.68 | $45.86 | $46.63 | $14.79 | 2,675,240 |
| 2017-04-24 | $44.31 | $47.20 | $42.02 | $46.56 | $14.77 | 2,952,730 |
| 2017-04-21 | $43.81 | $45.70 | $43.60 | $44.69 | $14.18 | 2,295,770 |
| 2017-04-20 | $44.86 | $44.99 | $42.57 | $44.05 | $13.97 | 2,532,360 |
| 2017-04-19 | $41.19 | $45.00 | $41.19 | $44.89 | $14.24 | 2,940,810 |
| 2017-04-18 | $41.99 | $42.55 | $41.54 | $41.69 | $13.23 | 1,731,720 |
| 2017-04-17 | $42.39 | $43.70 | $41.69 | $41.69 | $13.23 | 3,203,860 |
| 2017-04-14 | $48.10 | $48.10 | $46.21 | $46.32 | $14.69 | 2,905,940 |
| 2017-04-13 | $49.10 | $52.15 | $48.58 | $48.95 | $15.53 | 4,173,600 |
| 2017-04-12 | $49.00 | $50.88 | $48.01 | $49.94 | $15.84 | 3,994,330 |
| 2017-04-11 | $46.55 | $49.85 | $45.70 | $49.80 | $15.80 | 4,603,680 |
| 2017-04-10 | $52.41 | $52.49 | $48.12 | $48.12 | $15.27 | 6,105,150 |
| 2017-04-07 | $53.13 | $56.69 | $52.15 | $53.47 | $16.96 | 7,555,130 |
| 2017-04-06 | $50.66 | $55.70 | $50.66 | $54.62 | $17.33 | 10,230,270 |
| 2017-04-05 | $50.00 | $51.94 | $48.34 | $50.64 | $16.07 | 11,184,820 |
| 2017-04-04 | $47.30 | $47.30 | $47.30 | $47.30 | $15.01 | 0 |
| 2017-04-03 | $47.30 | $47.30 | $47.30 | $47.30 | $15.01 | 0 |
| 2017-03-31 | $47.30 | $47.30 | $47.30 | $47.30 | $15.01 | 130,840 |
| 2017-03-30 | $43.00 | $43.00 | $43.00 | $43.00 | $13.64 | 144,400 |
| 2017-03-29 | $39.09 | $39.09 | $39.09 | $39.09 | $12.40 | 29,100 |
| 2017-03-28 | $35.54 | $35.54 | $35.54 | $35.54 | $11.27 | 14,400 |
| 2017-03-27 | $32.31 | $32.31 | $32.31 | $32.31 | $10.25 | 17,300 |
| 2017-03-24 | $29.37 | $29.37 | $29.37 | $29.37 | $9.32 | 23,850 |
| 2017-03-23 | $26.70 | $26.70 | $26.70 | $26.70 | $8.47 | 6,200 |
| 2017-03-22 | $24.27 | $24.27 | $24.27 | $24.27 | $7.70 | 4,200 |
| 2017-03-21 | $22.06 | $22.06 | $22.06 | $22.06 | $7.00 | 5,000 |
| 2017-03-20 | $20.05 | $20.05 | $20.05 | $20.05 | $6.36 | 11,900 |
| 2017-03-17 | $18.23 | $18.23 | $18.23 | $18.23 | $5.78 | 1,700 |
| 2017-03-16 | $16.57 | $16.57 | $16.57 | $16.57 | $5.26 | 300 |
| 2017-03-15 | $15.06 | $15.06 | $15.06 | $15.06 | $4.78 | 2,000 |
| 2017-03-14 | $13.69 | $13.69 | $13.69 | $13.69 | $4.34 | 6,200 |
Shanghai Kelai Mechatronics Engineering Company Ltd (603960) News Headlines
Recent Shanghai Kelai Mechatronics Engineering Company Ltd (603960) News
Similar Companies to Shanghai Kelai Mechatronics Engineering Company Ltd (603960) 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 | -- | -- | -- |