Suzhou Medical System Technology Company Ltd (603990) Exchange: SHG
Data as of July 11, 2025
$16.43 ($0.31) 1.92%
Suzhou Medical System Technology Company Ltd - Daily Information
Click for more stock information on Suzhou Medical System Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $16.20 |
| Previous Close | $16.43 |
| High | $16.77 |
| Low | $16.05 |
| Adjusted Open | $16.20 |
| Previous Adjusted Close | $16.43 |
| Adjusted High | $16.77 |
| Adjusted Low | $16.05 |
About Suzhou Medical System Technology Company Ltd (603990)
Invest in Suzhou Medical System Technology Company Ltd (603990)
Historical Stock Data for Suzhou Medical System Technology Company Ltd (603990)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $16.20 | $16.77 | $16.05 | $16.43 | $16.43 | 31,186,310 |
| 2025-07-08 | $16.27 | $16.45 | $16.00 | $16.12 | $16.12 | 12,904,450 |
| 2025-07-07 | $16.02 | $16.37 | $15.83 | $16.08 | $16.08 | 13,874,950 |
| 2025-07-04 | $16.05 | $16.28 | $15.74 | $15.92 | $15.92 | 15,646,850 |
| 2025-07-03 | $16.25 | $16.40 | $16.01 | $16.09 | $16.09 | 12,869,830 |
| 2025-07-02 | $16.76 | $16.76 | $16.02 | $16.15 | $16.15 | 17,910,330 |
| 2025-06-30 | $16.29 | $16.58 | $16.10 | $16.25 | $16.25 | 12,578,470 |
| 2025-06-27 | $16.50 | $16.60 | $15.98 | $16.10 | $16.10 | 15,904,290 |
| 2025-06-26 | $15.79 | $16.79 | $15.79 | $16.28 | $16.28 | 24,690,460 |
| 2025-06-25 | $15.82 | $16.07 | $15.63 | $15.84 | $15.84 | 12,319,080 |
| 2025-06-24 | $15.57 | $15.96 | $15.52 | $15.82 | $15.82 | 11,178,680 |
| 2025-06-23 | $14.88 | $15.58 | $14.88 | $15.52 | $15.52 | 11,330,550 |
| 2025-06-20 | $15.85 | $15.99 | $15.20 | $15.20 | $15.20 | 15,906,280 |
| 2025-06-19 | $16.26 | $16.56 | $15.90 | $15.94 | $15.94 | 13,843,700 |
| 2025-06-18 | $16.58 | $16.62 | $15.86 | $16.28 | $16.28 | 18,733,710 |
| 2025-06-17 | $16.50 | $16.94 | $16.24 | $16.65 | $16.65 | 21,344,930 |
| 2025-06-13 | $15.79 | $16.19 | $15.63 | $16.11 | $16.11 | 16,963,600 |
| 2025-06-12 | $15.97 | $16.25 | $15.82 | $15.87 | $15.87 | 15,022,180 |
| 2025-06-11 | $16.35 | $16.42 | $15.96 | $16.09 | $16.09 | 26,330,160 |
| 2025-06-10 | $16.02 | $16.62 | $15.74 | $16.50 | $16.50 | 45,181,530 |
| 2025-06-09 | $15.08 | $16.50 | $15.08 | $15.83 | $15.83 | 25,915,290 |
| 2025-06-06 | $15.50 | $15.82 | $15.12 | $15.19 | $15.19 | 11,985,410 |
| 2025-06-05 | $15.30 | $15.58 | $15.20 | $15.49 | $15.49 | 15,123,940 |
| 2025-06-04 | $14.96 | $15.45 | $14.90 | $15.44 | $15.44 | 16,230,150 |
| 2025-06-03 | $14.85 | $15.19 | $14.57 | $15.00 | $15.00 | 10,793,880 |
| 2025-05-30 | $15.00 | $15.14 | $14.77 | $14.96 | $14.96 | 11,613,850 |
| 2025-05-29 | $14.70 | $15.25 | $14.70 | $15.09 | $15.09 | 13,544,370 |
| 2025-05-28 | $15.03 | $15.18 | $14.67 | $14.82 | $14.82 | 13,765,410 |
| 2025-05-27 | $15.39 | $15.39 | $14.86 | $15.07 | $15.07 | 15,364,660 |
| 2025-05-26 | $15.10 | $15.85 | $14.99 | $15.25 | $15.25 | 27,977,220 |
| 2025-05-23 | $15.36 | $15.48 | $14.85 | $14.88 | $14.88 | 18,295,110 |
| 2025-05-22 | $15.70 | $15.79 | $15.35 | $15.41 | $15.41 | 17,439,800 |
| 2025-05-21 | $16.05 | $16.19 | $15.37 | $15.70 | $15.70 | 29,763,040 |
| 2025-05-20 | $16.43 | $16.66 | $16.03 | $16.21 | $16.21 | 39,609,380 |
| 2025-05-19 | $16.45 | $16.88 | $15.85 | $16.47 | $16.47 | 59,122,350 |
| 2025-05-16 | $14.47 | $15.92 | $14.43 | $15.92 | $15.92 | 36,778,070 |
| 2025-05-15 | $14.66 | $14.81 | $14.40 | $14.47 | $14.47 | 10,775,710 |
| 2025-05-14 | $14.99 | $15.14 | $14.70 | $14.82 | $14.82 | 12,489,700 |
| 2025-05-13 | $15.15 | $15.30 | $14.87 | $15.09 | $15.09 | 18,406,670 |
| 2025-05-12 | $14.58 | $14.90 | $14.20 | $14.88 | $14.88 | 19,204,250 |
| 2025-05-09 | $15.00 | $15.45 | $14.60 | $14.62 | $14.62 | 30,018,060 |
| 2025-05-08 | $14.57 | $14.76 | $14.51 | $14.61 | $14.61 | 9,593,810 |
| 2025-05-07 | $14.88 | $15.06 | $14.43 | $14.56 | $14.56 | 17,518,430 |
| 2025-05-06 | $14.02 | $14.92 | $13.89 | $14.87 | $14.87 | 20,132,370 |
| 2025-04-30 | $13.89 | $14.20 | $13.80 | $14.10 | $14.10 | 16,795,460 |
| 2025-04-29 | $13.61 | $13.95 | $13.60 | $13.66 | $13.66 | 7,856,460 |
| 2025-04-28 | $13.79 | $13.92 | $13.62 | $13.80 | $13.80 | 7,193,280 |
| 2025-04-25 | $13.79 | $13.99 | $13.57 | $13.77 | $13.77 | 11,215,320 |
| 2025-04-24 | $13.84 | $13.98 | $13.50 | $13.61 | $13.61 | 12,254,320 |
| 2025-04-23 | $14.07 | $14.08 | $13.74 | $13.84 | $13.84 | 14,023,570 |
| 2025-04-22 | $13.48 | $14.15 | $13.38 | $13.99 | $13.99 | 17,291,000 |
| 2025-04-21 | $13.35 | $13.56 | $13.24 | $13.48 | $13.48 | 12,416,730 |
| 2025-04-18 | $13.20 | $13.50 | $13.16 | $13.38 | $13.38 | 14,748,250 |
| 2025-04-17 | $12.56 | $13.39 | $12.56 | $13.29 | $13.29 | 20,129,800 |
| 2025-04-16 | $12.85 | $13.05 | $12.51 | $12.71 | $12.71 | 12,899,660 |
| 2025-04-15 | $12.85 | $13.08 | $12.67 | $12.91 | $12.91 | 13,250,620 |
| 2025-04-14 | $12.30 | $12.90 | $12.30 | $12.85 | $12.85 | 16,303,500 |
| 2025-04-11 | $11.64 | $12.34 | $11.64 | $12.14 | $12.14 | 13,408,040 |
| 2025-04-10 | $11.69 | $12.03 | $11.66 | $11.86 | $11.86 | 13,853,730 |
| 2025-04-09 | $10.90 | $11.52 | $10.05 | $11.42 | $11.42 | 18,948,340 |
| 2025-04-08 | $11.00 | $11.67 | $10.67 | $11.02 | $11.02 | 19,744,300 |
| 2025-04-07 | $12.00 | $12.40 | $11.85 | $11.85 | $11.85 | 6,569,090 |
| 2025-04-03 | $13.11 | $13.39 | $13.04 | $13.17 | $13.17 | 8,177,030 |
| 2025-04-02 | $13.14 | $13.49 | $13.08 | $13.32 | $13.32 | 9,897,420 |
| 2025-04-01 | $13.02 | $13.38 | $13.01 | $13.18 | $13.18 | 12,030,130 |
| 2025-03-31 | $12.88 | $12.95 | $12.53 | $12.94 | $12.94 | 12,043,270 |
| 2025-03-28 | $13.35 | $13.45 | $12.93 | $13.02 | $13.02 | 12,350,360 |
| 2025-03-27 | $13.71 | $13.71 | $13.30 | $13.36 | $13.36 | 9,483,520 |
| 2025-03-26 | $13.39 | $13.81 | $13.36 | $13.62 | $13.62 | 10,461,250 |
| 2025-03-25 | $13.71 | $13.84 | $13.43 | $13.49 | $13.49 | 15,628,830 |
| 2025-03-24 | $13.97 | $14.12 | $13.10 | $13.71 | $13.71 | 18,300,430 |
| 2025-03-21 | $14.55 | $14.57 | $14.00 | $14.05 | $14.05 | 19,312,130 |
| 2025-03-20 | $14.77 | $14.98 | $14.63 | $14.68 | $14.68 | 15,696,620 |
| 2025-03-19 | $15.00 | $15.20 | $14.77 | $14.89 | $14.89 | 19,612,370 |
| 2025-03-18 | $15.35 | $15.53 | $15.05 | $15.07 | $15.07 | 20,061,680 |
| 2025-03-17 | $15.74 | $15.87 | $15.23 | $15.36 | $15.36 | 33,973,070 |
| 2025-03-14 | $14.77 | $16.15 | $14.46 | $15.74 | $15.74 | 49,429,840 |
| 2025-03-13 | $15.51 | $15.51 | $14.51 | $14.68 | $14.68 | 35,859,810 |
| 2025-03-12 | $15.82 | $16.20 | $15.61 | $15.63 | $15.63 | 36,153,570 |
| 2025-03-11 | $15.45 | $16.28 | $15.38 | $15.90 | $15.90 | 52,572,880 |
| 2025-03-10 | $17.52 | $17.52 | $16.26 | $16.31 | $16.31 | 80,964,190 |
| 2025-03-07 | $16.00 | $16.50 | $15.79 | $15.93 | $15.93 | 38,335,560 |
| 2025-03-06 | $16.03 | $16.33 | $15.99 | $16.19 | $16.19 | 43,114,420 |
| 2025-03-05 | $15.90 | $16.35 | $15.62 | $16.02 | $16.02 | 44,363,320 |
| 2025-03-04 | $14.56 | $16.30 | $14.48 | $16.01 | $16.01 | 50,595,580 |
| 2025-03-03 | $14.77 | $15.20 | $14.33 | $14.87 | $14.87 | 29,733,760 |
| 2025-02-28 | $15.55 | $15.58 | $14.18 | $14.48 | $14.48 | 39,571,030 |
| 2025-02-27 | $16.00 | $16.56 | $15.45 | $15.66 | $15.66 | 51,082,920 |
| 2025-02-26 | $15.53 | $17.07 | $15.25 | $16.27 | $16.27 | 83,890,400 |
| 2025-02-25 | $15.08 | $15.99 | $14.82 | $15.52 | $15.52 | 56,012,340 |
| 2025-02-24 | $14.90 | $15.56 | $14.61 | $15.43 | $15.43 | 56,506,610 |
| 2025-02-20 | $14.90 | $15.66 | $14.73 | $14.74 | $14.74 | 56,590,070 |
| 2025-02-19 | $14.01 | $15.58 | $13.88 | $15.11 | $15.11 | 68,817,200 |
| 2025-02-18 | $16.20 | $16.20 | $14.58 | $14.58 | $14.58 | 76,108,770 |
| 2025-02-17 | $15.20 | $16.20 | $15.01 | $16.20 | $16.20 | 98,850,650 |
| 2025-02-14 | $13.11 | $14.73 | $13.06 | $14.73 | $14.73 | 73,391,790 |
| 2025-02-13 | $12.58 | $14.03 | $12.58 | $13.39 | $13.39 | 61,794,640 |
| 2025-02-12 | $12.62 | $12.92 | $12.61 | $12.75 | $12.75 | 27,435,290 |
| 2025-02-11 | $12.95 | $13.24 | $12.72 | $12.75 | $12.75 | 33,939,520 |
| 2025-02-10 | $12.60 | $13.08 | $12.50 | $13.00 | $13.00 | 45,047,460 |
| 2025-02-07 | $12.56 | $12.70 | $12.19 | $12.40 | $12.40 | 40,583,740 |
| 2025-02-06 | $11.98 | $12.70 | $11.93 | $12.62 | $12.62 | 38,261,360 |
| 2025-02-05 | $11.69 | $12.12 | $11.66 | $12.08 | $12.08 | 31,402,120 |
| 2025-01-27 | $11.88 | $12.15 | $11.36 | $11.39 | $11.39 | 18,593,390 |
| 2025-01-24 | $11.39 | $11.86 | $11.08 | $11.81 | $11.81 | 29,339,210 |
| 2025-01-23 | $12.15 | $12.19 | $11.52 | $11.55 | $11.55 | 32,420,350 |
| 2025-01-22 | $11.76 | $12.18 | $11.55 | $12.00 | $12.00 | 35,398,060 |
| 2025-01-21 | $11.94 | $12.10 | $11.52 | $11.89 | $11.89 | 31,516,730 |
| 2025-01-20 | $11.58 | $12.23 | $11.56 | $11.95 | $11.95 | 36,318,230 |
| 2025-01-17 | $11.88 | $12.48 | $11.67 | $11.83 | $11.83 | 43,281,760 |
| 2025-01-16 | $12.22 | $12.98 | $11.93 | $12.16 | $12.16 | 56,746,080 |
| 2025-01-15 | $12.38 | $13.30 | $11.81 | $12.67 | $12.67 | 79,171,920 |
| 2025-01-14 | $11.00 | $13.25 | $11.00 | $12.68 | $12.68 | 87,808,440 |
| 2025-01-13 | $13.00 | $14.28 | $11.70 | $12.16 | $12.16 | 95,585,780 |
| 2025-01-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 3,115,250 |
| 2025-01-08 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 4,229,280 |
| 2025-01-07 | $9.54 | $9.76 | $9.36 | $9.75 | $9.75 | 9,058,270 |
| 2025-01-06 | $9.75 | $9.79 | $9.35 | $9.45 | $9.45 | 10,374,650 |
| 2025-01-03 | $10.18 | $10.24 | $9.70 | $9.76 | $9.76 | 13,303,010 |
| 2025-01-02 | $10.23 | $10.44 | $9.96 | $10.05 | $10.05 | 10,423,220 |
| 2024-12-31 | $10.68 | $10.94 | $10.26 | $10.28 | $10.28 | 11,417,390 |
| 2024-12-30 | $10.80 | $10.90 | $10.46 | $10.73 | $10.73 | 10,171,500 |
| 2024-12-27 | $10.72 | $11.08 | $10.63 | $10.88 | $10.88 | 11,364,150 |
| 2024-12-26 | $10.52 | $10.89 | $10.50 | $10.73 | $10.73 | 11,840,560 |
| 2024-12-25 | $10.96 | $11.05 | $10.34 | $10.52 | $10.52 | 15,664,720 |
| 2024-12-24 | $11.07 | $11.15 | $10.70 | $10.96 | $10.96 | 14,338,320 |
| 2024-12-23 | $11.87 | $11.87 | $10.91 | $10.96 | $10.96 | 23,405,610 |
| 2024-12-20 | $11.83 | $12.14 | $11.74 | $12.00 | $12.00 | 17,427,340 |
| 2024-12-19 | $11.90 | $12.15 | $11.64 | $11.74 | $11.74 | 20,245,450 |
| 2024-12-18 | $12.00 | $12.35 | $11.81 | $12.16 | $12.16 | 23,428,320 |
| 2024-12-17 | $13.45 | $13.45 | $12.40 | $12.40 | $12.40 | 34,884,740 |
| 2024-12-16 | $13.92 | $14.51 | $13.42 | $13.78 | $13.78 | 52,980,980 |
| 2024-12-13 | $13.30 | $14.49 | $13.12 | $13.72 | $13.72 | 60,624,430 |
| 2024-12-12 | $13.46 | $13.46 | $12.90 | $13.23 | $13.23 | 43,386,600 |
| 2024-12-11 | $13.18 | $13.98 | $13.18 | $13.81 | $13.81 | 61,317,680 |
| 2024-12-10 | $13.23 | $13.51 | $12.61 | $13.15 | $13.15 | 56,352,170 |
| 2024-12-09 | $13.40 | $13.98 | $12.67 | $12.76 | $12.76 | 72,770,710 |
| 2024-12-06 | $15.73 | $15.73 | $13.82 | $14.08 | $14.08 | 109,888,410 |
| 2024-12-05 | $14.30 | $14.30 | $13.88 | $14.30 | $14.30 | 36,358,720 |
| 2024-12-04 | $12.00 | $13.00 | $11.87 | $13.00 | $13.00 | 17,524,150 |
| 2024-12-03 | $11.60 | $12.43 | $11.59 | $11.82 | $11.82 | 31,222,320 |
| 2024-12-02 | $11.35 | $11.86 | $11.35 | $11.53 | $11.53 | 21,551,430 |
| 2024-11-29 | $11.12 | $11.45 | $10.87 | $11.32 | $11.32 | 19,719,200 |
| 2024-11-28 | $11.16 | $11.25 | $10.88 | $11.17 | $11.17 | 14,197,640 |
| 2024-11-27 | $10.81 | $10.95 | $10.36 | $10.95 | $10.95 | 15,374,070 |
| 2024-11-26 | $11.30 | $11.39 | $10.80 | $10.85 | $10.85 | 15,081,730 |
| 2024-11-25 | $10.89 | $11.78 | $10.88 | $11.30 | $11.30 | 23,333,600 |
| 2024-11-22 | $11.35 | $11.35 | $10.66 | $10.72 | $10.72 | 21,306,470 |
| 2024-11-21 | $11.08 | $11.75 | $10.95 | $11.37 | $11.37 | 35,726,820 |
| 2024-11-20 | $9.87 | $10.81 | $9.82 | $10.81 | $10.81 | 18,226,180 |
| 2024-11-19 | $9.77 | $9.83 | $9.52 | $9.83 | $9.83 | 8,268,520 |
| 2024-11-18 | $10.10 | $10.19 | $9.60 | $9.67 | $9.67 | 11,278,100 |
| 2024-11-15 | $10.22 | $10.52 | $10.06 | $10.10 | $10.10 | 11,192,180 |
| 2024-11-14 | $10.74 | $10.81 | $10.16 | $10.17 | $10.17 | 14,877,370 |
| 2024-11-13 | $11.04 | $11.12 | $10.56 | $10.80 | $10.80 | 16,399,560 |
| 2024-11-12 | $11.37 | $11.50 | $11.08 | $11.20 | $11.20 | 15,990,320 |
| 2024-11-11 | $11.10 | $11.33 | $11.10 | $11.31 | $11.31 | 12,491,330 |
| 2024-11-08 | $11.32 | $11.46 | $11.05 | $11.16 | $11.16 | 15,410,850 |
| 2024-11-07 | $10.98 | $11.30 | $10.82 | $11.24 | $11.24 | 12,967,570 |
| 2024-11-06 | $11.16 | $11.39 | $10.96 | $11.06 | $11.06 | 14,427,270 |
| 2024-11-05 | $10.95 | $11.35 | $10.82 | $11.15 | $11.15 | 14,663,130 |
| 2024-11-04 | $10.68 | $11.30 | $10.53 | $10.95 | $10.95 | 12,156,460 |
| 2024-11-01 | $11.65 | $11.85 | $10.76 | $10.90 | $10.90 | 20,744,640 |
| 2024-10-31 | $11.17 | $12.21 | $11.05 | $11.91 | $11.91 | 28,264,640 |
| 2024-10-30 | $10.99 | $11.36 | $10.88 | $11.10 | $11.10 | 19,194,100 |
| 2024-10-29 | $12.30 | $12.85 | $11.43 | $11.43 | $11.43 | 35,700,250 |
| 2024-10-28 | $11.57 | $11.85 | $11.34 | $11.68 | $11.68 | 27,482,300 |
| 2024-10-25 | $10.80 | $11.58 | $10.80 | $11.47 | $11.47 | 27,262,320 |
| 2024-10-24 | $10.72 | $11.20 | $10.35 | $10.87 | $10.87 | 19,407,840 |
| 2024-10-23 | $10.50 | $10.83 | $10.39 | $10.72 | $10.72 | 16,831,470 |
| 2024-10-22 | $10.50 | $10.67 | $10.28 | $10.49 | $10.49 | 11,192,120 |
| 2024-10-21 | $10.40 | $10.65 | $10.38 | $10.51 | $10.51 | 15,066,900 |
| 2024-10-18 | $10.18 | $10.48 | $10.14 | $10.38 | $10.38 | 12,734,920 |
| 2024-10-17 | $10.12 | $10.58 | $9.99 | $10.24 | $10.24 | 14,657,450 |
| 2024-10-16 | $10.03 | $10.30 | $9.86 | $9.99 | $9.99 | 9,089,040 |
| 2024-10-15 | $10.28 | $10.58 | $10.11 | $10.18 | $10.18 | 12,624,440 |
| 2024-10-14 | $9.96 | $10.27 | $9.75 | $10.27 | $10.27 | 11,006,060 |
| 2024-10-11 | $10.00 | $10.35 | $9.78 | $10.13 | $10.13 | 11,577,660 |
| 2024-10-10 | $10.34 | $10.55 | $9.77 | $9.98 | $9.98 | 12,217,490 |
| 2024-10-09 | $11.00 | $11.00 | $10.22 | $10.22 | $10.22 | 19,023,760 |
| 2024-10-08 | $11.59 | $11.59 | $10.54 | $11.35 | $11.35 | 33,092,490 |
| 2024-09-30 | $10.09 | $10.58 | $9.74 | $10.54 | $10.54 | 31,047,020 |
| 2024-09-27 | $9.33 | $9.66 | $9.22 | $9.66 | $9.66 | 15,348,780 |
| 2024-09-26 | $8.67 | $9.48 | $8.65 | $9.20 | $9.20 | 21,116,120 |
| 2024-09-25 | $8.98 | $9.19 | $8.83 | $8.84 | $8.84 | 20,361,770 |
| 2024-09-24 | $8.70 | $8.94 | $8.56 | $8.94 | $8.94 | 19,037,890 |
| 2024-09-23 | $8.44 | $9.11 | $8.30 | $8.85 | $8.85 | 19,894,370 |
| 2024-09-20 | $8.59 | $8.79 | $8.40 | $8.44 | $8.44 | 12,161,700 |
| 2024-09-19 | $8.39 | $8.59 | $8.18 | $8.59 | $8.59 | 14,796,210 |
| 2024-09-18 | $8.32 | $8.51 | $8.29 | $8.46 | $8.46 | 13,452,670 |
| 2024-09-13 | $8.58 | $8.60 | $8.15 | $8.27 | $8.27 | 13,771,310 |
| 2024-09-12 | $8.55 | $8.69 | $8.41 | $8.46 | $8.46 | 15,312,330 |
| 2024-09-11 | $8.82 | $8.98 | $8.52 | $8.55 | $8.55 | 21,669,270 |
| 2024-09-10 | $8.83 | $9.38 | $8.70 | $8.86 | $8.86 | 38,696,850 |
| 2024-09-09 | $7.96 | $8.84 | $7.89 | $8.84 | $8.84 | 33,548,610 |
| 2024-09-06 | $8.43 | $8.43 | $8.02 | $8.04 | $8.04 | 11,608,660 |
| 2024-09-05 | $8.20 | $8.70 | $8.09 | $8.46 | $8.46 | 17,218,430 |
| 2024-09-04 | $8.01 | $8.32 | $7.98 | $8.20 | $8.20 | 13,065,990 |
| 2024-09-03 | $8.01 | $8.21 | $7.81 | $8.11 | $8.11 | 10,986,170 |
| 2024-09-02 | $8.00 | $8.41 | $7.98 | $8.11 | $8.11 | 14,078,740 |
| 2024-08-30 | $8.12 | $8.41 | $8.01 | $8.14 | $8.14 | 20,258,340 |
| 2024-08-29 | $7.80 | $8.37 | $7.79 | $8.26 | $8.26 | 18,219,370 |
| 2024-08-28 | $7.49 | $8.28 | $7.49 | $7.95 | $7.95 | 18,636,480 |
| 2024-08-27 | $7.46 | $7.61 | $7.32 | $7.61 | $7.61 | 11,263,060 |
| 2024-08-26 | $7.40 | $7.65 | $7.30 | $7.52 | $7.52 | 11,056,780 |
| 2024-08-23 | $7.35 | $7.63 | $7.03 | $7.37 | $7.37 | 13,824,620 |
| 2024-08-22 | $7.55 | $7.77 | $7.32 | $7.37 | $7.37 | 15,575,660 |
| 2024-08-21 | $6.99 | $7.69 | $6.95 | $7.69 | $7.69 | 15,202,880 |
| 2024-08-20 | $7.17 | $7.21 | $6.93 | $6.99 | $6.99 | 5,962,520 |
| 2024-08-19 | $7.35 | $7.35 | $7.18 | $7.18 | $7.18 | 3,951,440 |
| 2024-08-16 | $7.43 | $7.45 | $7.29 | $7.40 | $7.40 | 5,889,380 |
| 2024-08-15 | $7.45 | $7.51 | $7.28 | $7.51 | $7.51 | 8,658,880 |
| 2024-08-14 | $7.72 | $7.79 | $7.45 | $7.47 | $7.47 | 6,801,400 |
| 2024-08-13 | $7.99 | $7.99 | $7.57 | $7.71 | $7.71 | 8,156,200 |
| 2024-08-12 | $8.23 | $8.34 | $7.99 | $8.11 | $8.11 | 13,275,530 |
| 2024-08-09 | $8.00 | $8.26 | $7.87 | $7.87 | $7.87 | 7,299,900 |
| 2024-08-08 | $7.93 | $8.03 | $7.85 | $7.96 | $7.96 | 3,205,750 |
| 2024-08-07 | $8.00 | $8.00 | $7.88 | $7.97 | $7.97 | 2,691,860 |
| 2024-08-06 | $7.89 | $7.97 | $7.86 | $7.96 | $7.96 | 3,146,300 |
| 2024-08-05 | $7.98 | $8.14 | $7.78 | $7.80 | $7.80 | 5,569,200 |
| 2024-08-02 | $8.00 | $8.16 | $7.99 | $8.00 | $8.00 | 3,803,610 |
| 2024-08-01 | $8.27 | $8.27 | $8.06 | $8.09 | $8.09 | 3,988,860 |
| 2024-07-31 | $7.86 | $8.15 | $7.82 | $8.15 | $8.15 | 5,332,200 |
| 2024-07-30 | $7.87 | $7.99 | $7.80 | $7.89 | $7.89 | 3,445,910 |
| 2024-07-29 | $7.90 | $7.96 | $7.82 | $7.85 | $7.85 | 2,721,210 |
| 2024-07-26 | $7.83 | $7.98 | $7.80 | $7.93 | $7.93 | 3,092,600 |
| 2024-07-25 | $7.77 | $7.94 | $7.65 | $7.82 | $7.82 | 3,713,180 |
| 2024-07-24 | $7.86 | $8.00 | $7.76 | $7.77 | $7.77 | 3,830,990 |
| 2024-07-23 | $7.99 | $8.18 | $7.92 | $7.98 | $7.98 | 5,358,890 |
| 2024-07-22 | $7.80 | $7.99 | $7.80 | $7.99 | $7.99 | 3,001,560 |
| 2024-07-19 | $7.88 | $7.96 | $7.77 | $7.85 | $7.85 | 2,834,200 |
| 2024-07-18 | $7.89 | $7.93 | $7.62 | $7.88 | $7.88 | 4,367,740 |
| 2024-07-17 | $8.07 | $8.15 | $7.89 | $7.89 | $7.89 | 3,437,360 |
| 2024-07-16 | $8.03 | $8.07 | $7.91 | $8.01 | $8.01 | 2,909,800 |
| 2024-07-15 | $8.15 | $8.19 | $7.98 | $8.04 | $8.04 | 4,371,830 |
| 2024-07-12 | $8.13 | $8.35 | $8.13 | $8.19 | $8.19 | 6,196,120 |
| 2024-07-11 | $8.04 | $8.14 | $7.93 | $8.11 | $8.11 | 7,092,480 |
| 2024-07-10 | $8.03 | $8.06 | $7.49 | $8.04 | $8.04 | 10,900,070 |
| 2024-07-09 | $8.10 | $8.18 | $7.82 | $8.14 | $8.14 | 6,600,590 |
| 2024-07-08 | $8.41 | $8.43 | $8.07 | $8.14 | $8.14 | 5,888,590 |
| 2024-07-05 | $8.37 | $8.53 | $8.22 | $8.50 | $8.50 | 4,054,200 |
| 2024-07-04 | $8.73 | $8.79 | $8.33 | $8.34 | $8.34 | 5,633,610 |
| 2024-07-03 | $8.87 | $8.89 | $8.76 | $8.80 | $8.80 | 2,666,590 |
| 2024-07-02 | $8.81 | $9.01 | $8.77 | $8.86 | $8.86 | 4,362,940 |
| 2024-07-01 | $8.63 | $9.06 | $8.60 | $8.86 | $8.86 | 4,873,330 |
| 2024-06-28 | $8.76 | $8.90 | $8.67 | $8.71 | $8.71 | 3,406,180 |
| 2024-06-27 | $8.90 | $8.93 | $8.73 | $8.73 | $8.73 | 3,244,320 |
| 2024-06-26 | $8.61 | $8.89 | $8.48 | $8.88 | $8.88 | 4,828,380 |
| 2024-06-25 | $8.79 | $8.80 | $8.56 | $8.61 | $8.61 | 4,953,710 |
| 2024-06-24 | $9.00 | $9.05 | $8.63 | $8.66 | $8.66 | 6,244,730 |
| 2024-06-21 | $9.18 | $9.23 | $8.95 | $9.07 | $9.07 | 5,478,550 |
| 2024-06-20 | $9.79 | $9.83 | $9.11 | $9.17 | $9.17 | 11,031,760 |
| 2024-06-19 | $10.10 | $10.28 | $9.80 | $9.80 | $9.80 | 8,560,750 |
| 2024-06-18 | $9.52 | $10.15 | $9.52 | $10.05 | $10.05 | 11,074,210 |
| 2024-06-17 | $9.48 | $9.67 | $9.29 | $9.62 | $9.62 | 9,600,640 |
| 2024-06-14 | $9.26 | $9.59 | $9.16 | $9.50 | $9.50 | 6,793,530 |
| 2024-06-13 | $9.35 | $9.43 | $9.23 | $9.27 | $9.27 | 3,213,640 |
| 2024-06-12 | $9.11 | $9.42 | $9.11 | $9.36 | $9.36 | 4,321,640 |
| 2024-06-11 | $9.10 | $9.22 | $8.81 | $9.18 | $9.18 | 4,863,740 |
| 2024-06-07 | $9.09 | $9.25 | $9.00 | $9.15 | $9.15 | 6,395,860 |
| 2024-06-06 | $9.53 | $9.63 | $8.94 | $9.04 | $9.04 | 7,471,050 |
| 2024-06-05 | $9.65 | $9.78 | $9.53 | $9.56 | $9.56 | 4,622,120 |
| 2024-06-04 | $9.82 | $9.98 | $9.52 | $9.75 | $9.75 | 6,268,130 |
| 2024-06-03 | $10.06 | $10.24 | $9.72 | $9.89 | $9.89 | 6,680,250 |
| 2024-05-31 | $10.01 | $10.22 | $10.01 | $10.17 | $10.17 | 4,439,930 |
| 2024-05-30 | $10.10 | $10.10 | $9.90 | $10.02 | $10.02 | 5,368,990 |
| 2024-05-29 | $9.99 | $10.38 | $9.99 | $10.10 | $10.10 | 5,161,750 |
| 2024-05-28 | $10.10 | $10.17 | $10.00 | $10.02 | $10.02 | 5,416,160 |
| 2024-05-27 | $10.31 | $10.32 | $9.90 | $10.14 | $10.14 | 8,807,900 |
| 2024-05-24 | $10.66 | $10.86 | $10.32 | $10.32 | $10.32 | 8,855,590 |
| 2024-05-23 | $10.83 | $11.09 | $10.63 | $10.67 | $10.67 | 11,546,020 |
| 2024-05-22 | $10.91 | $11.11 | $10.80 | $10.93 | $10.93 | 13,230,440 |
| 2024-05-21 | $10.78 | $10.78 | $10.57 | $10.61 | $10.61 | 6,107,750 |
| 2024-05-20 | $10.79 | $11.05 | $10.67 | $10.78 | $10.78 | 8,624,870 |
| 2024-05-17 | $10.68 | $10.83 | $10.51 | $10.80 | $10.80 | 8,513,250 |
| 2024-05-16 | $10.64 | $10.86 | $10.48 | $10.73 | $10.73 | 10,409,210 |
| 2024-05-15 | $10.76 | $11.18 | $10.53 | $10.65 | $10.65 | 13,505,700 |
| 2024-05-14 | $10.50 | $11.31 | $10.50 | $10.77 | $10.77 | 17,385,310 |
| 2024-05-13 | $10.86 | $10.96 | $10.50 | $10.59 | $10.59 | 11,276,030 |
| 2024-05-10 | $11.22 | $11.48 | $10.86 | $10.88 | $10.88 | 21,136,800 |
| 2024-05-09 | $10.50 | $11.21 | $10.40 | $11.21 | $11.21 | 23,182,560 |
| 2024-05-08 | $10.33 | $10.47 | $10.15 | $10.19 | $10.19 | 4,756,700 |
| 2024-05-07 | $10.50 | $10.55 | $10.29 | $10.42 | $10.42 | 6,236,220 |
| 2024-05-06 | $10.44 | $10.50 | $10.13 | $10.20 | $10.20 | 5,887,330 |
| 2024-04-30 | $10.27 | $10.68 | $10.13 | $10.24 | $10.24 | 7,614,930 |
| 2024-04-29 | $9.94 | $10.39 | $9.87 | $10.32 | $10.32 | 5,722,310 |
| 2024-04-26 | $9.84 | $10.08 | $9.81 | $9.97 | $9.97 | 5,095,510 |
| 2024-04-25 | $9.98 | $10.10 | $9.84 | $9.85 | $9.85 | 5,243,190 |
| 2024-04-24 | $9.49 | $10.30 | $9.35 | $10.01 | $10.01 | 8,554,900 |
| 2024-04-23 | $9.28 | $9.45 | $9.22 | $9.38 | $9.38 | 3,745,360 |
| 2024-04-22 | $9.14 | $9.36 | $9.00 | $9.18 | $9.18 | 3,138,730 |
| 2024-04-19 | $9.10 | $9.36 | $9.01 | $9.18 | $9.18 | 4,977,850 |
| 2024-04-18 | $9.52 | $9.52 | $9.20 | $9.20 | $9.20 | 5,598,070 |
| 2024-04-17 | $8.98 | $9.45 | $8.95 | $9.42 | $9.42 | 6,678,770 |
| 2024-04-16 | $9.50 | $9.50 | $8.80 | $8.83 | $8.83 | 7,988,560 |
| 2024-04-15 | $10.03 | $10.14 | $9.46 | $9.59 | $9.59 | 7,984,030 |
| 2024-04-12 | $10.37 | $10.57 | $10.01 | $10.01 | $10.01 | 8,074,130 |
| 2024-04-11 | $10.91 | $10.94 | $10.45 | $10.49 | $10.49 | 10,108,590 |
| 2024-04-10 | $10.80 | $11.53 | $10.45 | $11.00 | $11.00 | 15,995,280 |
| 2024-04-09 | $10.16 | $11.03 | $9.96 | $10.90 | $10.90 | 11,637,010 |
| 2024-04-08 | $10.70 | $10.70 | $10.16 | $10.16 | $10.16 | 7,231,270 |
| 2024-04-03 | $10.94 | $10.94 | $10.52 | $10.72 | $10.72 | 4,894,180 |
| 2024-04-02 | $11.02 | $11.02 | $10.76 | $10.95 | $10.95 | 5,376,960 |
| 2024-04-01 | $10.80 | $11.03 | $10.80 | $11.02 | $11.02 | 5,702,150 |
| 2024-03-29 | $10.99 | $11.18 | $10.72 | $10.86 | $10.86 | 6,742,920 |
| 2024-03-28 | $10.73 | $10.97 | $10.55 | $10.81 | $10.81 | 7,391,800 |
| 2024-03-27 | $11.18 | $11.18 | $10.55 | $10.68 | $10.68 | 8,418,710 |
| 2024-03-26 | $11.20 | $11.31 | $10.75 | $11.19 | $11.19 | 8,439,390 |
| 2024-03-25 | $11.60 | $11.75 | $11.03 | $11.08 | $11.08 | 8,531,890 |
| 2024-03-22 | $12.01 | $12.01 | $11.56 | $11.69 | $11.69 | 9,761,060 |
| 2024-03-21 | $12.20 | $12.35 | $11.73 | $11.97 | $11.97 | 15,780,840 |
| 2024-03-20 | $11.90 | $12.52 | $11.75 | $12.26 | $12.26 | 16,566,220 |
| 2024-03-19 | $11.91 | $12.30 | $11.80 | $11.82 | $11.82 | 12,650,690 |
| 2024-03-18 | $11.42 | $12.30 | $11.30 | $11.94 | $11.94 | 18,974,140 |
| 2024-03-15 | $11.24 | $11.44 | $11.18 | $11.40 | $11.40 | 5,757,920 |
| 2024-03-14 | $11.62 | $11.75 | $11.13 | $11.33 | $11.33 | 8,435,840 |
| 2024-03-13 | $11.55 | $11.58 | $11.40 | $11.54 | $11.54 | 7,043,900 |
| 2024-03-12 | $11.60 | $11.73 | $11.36 | $11.55 | $11.55 | 9,652,500 |
| 2024-03-11 | $11.11 | $11.84 | $10.99 | $11.60 | $11.60 | 16,961,790 |
| 2024-03-08 | $10.80 | $11.21 | $10.80 | $11.02 | $11.02 | 7,437,630 |
| 2024-03-07 | $11.21 | $11.53 | $10.82 | $10.89 | $10.89 | 11,490,540 |
| 2024-03-06 | $11.19 | $11.38 | $11.01 | $11.19 | $11.19 | 10,315,620 |
| 2024-03-05 | $11.59 | $11.64 | $11.25 | $11.30 | $11.30 | 14,723,100 |
| 2024-03-04 | $11.12 | $11.98 | $11.12 | $11.77 | $11.77 | 23,408,560 |
| 2024-03-01 | $11.33 | $11.50 | $11.11 | $11.24 | $11.24 | 11,778,300 |
| 2024-02-29 | $10.80 | $11.46 | $10.60 | $11.39 | $11.39 | 19,330,450 |
| 2024-02-28 | $11.31 | $12.28 | $11.14 | $11.14 | $11.14 | 29,490,410 |
| 2024-02-27 | $10.91 | $11.18 | $10.69 | $11.16 | $11.16 | 19,686,700 |
| 2024-02-26 | $12.73 | $12.73 | $10.90 | $11.03 | $11.03 | 38,474,330 |
| 2024-02-23 | $11.55 | $11.57 | $11.30 | $11.57 | $11.57 | 8,431,230 |
| 2024-02-22 | $10.22 | $10.52 | $9.95 | $10.52 | $10.52 | 13,676,070 |
| 2024-02-21 | $9.08 | $9.86 | $9.01 | $9.56 | $9.56 | 11,479,630 |
| 2024-02-20 | $9.23 | $9.26 | $8.85 | $9.24 | $9.24 | 6,557,060 |
| 2024-02-19 | $9.00 | $9.39 | $9.00 | $9.19 | $9.19 | 11,135,660 |
| 2024-02-08 | $8.41 | $9.06 | $8.12 | $8.95 | $8.95 | 13,613,830 |
| 2024-02-07 | $9.35 | $9.36 | $8.19 | $8.50 | $8.50 | 21,934,970 |
| 2024-02-06 | $9.03 | $9.68 | $9.03 | $9.05 | $9.05 | 20,329,810 |
| 2024-02-05 | $10.87 | $10.99 | $10.03 | $10.03 | $10.03 | 18,358,070 |
| 2024-02-02 | $11.29 | $11.97 | $11.01 | $11.14 | $11.14 | 33,656,560 |
| 2024-02-01 | $10.08 | $11.29 | $10.00 | $11.29 | $11.29 | 14,179,110 |
| 2024-01-31 | $10.00 | $10.95 | $10.00 | $10.26 | $10.26 | 20,875,750 |
| 2024-01-30 | $10.32 | $10.35 | $9.90 | $9.95 | $9.95 | 5,093,210 |
| 2024-01-29 | $10.90 | $10.90 | $10.23 | $10.27 | $10.27 | 4,986,380 |
| 2024-01-26 | $10.88 | $11.06 | $10.76 | $10.82 | $10.82 | 4,971,720 |
| 2024-01-25 | $10.55 | $10.88 | $10.40 | $10.80 | $10.80 | 4,755,370 |
| 2024-01-24 | $10.39 | $10.57 | $10.07 | $10.51 | $10.51 | 6,143,230 |
| 2024-01-23 | $10.29 | $10.42 | $9.97 | $10.30 | $10.30 | 6,424,530 |
| 2024-01-22 | $11.17 | $11.36 | $10.14 | $10.33 | $10.33 | 7,835,960 |
| 2024-01-19 | $11.52 | $11.60 | $11.21 | $11.25 | $11.25 | 3,868,800 |
| 2024-01-18 | $11.48 | $11.67 | $11.15 | $11.52 | $11.52 | 6,119,350 |
| 2024-01-17 | $12.05 | $12.05 | $11.60 | $11.60 | $11.60 | 3,826,780 |
| 2024-01-16 | $12.13 | $12.27 | $11.73 | $12.00 | $12.00 | 5,279,160 |
| 2024-01-15 | $11.92 | $12.20 | $11.81 | $12.18 | $12.18 | 5,227,240 |
| 2024-01-12 | $11.97 | $12.58 | $11.92 | $11.95 | $11.95 | 6,893,710 |
| 2024-01-11 | $11.72 | $12.11 | $11.72 | $12.02 | $12.02 | 5,938,330 |
| 2024-01-10 | $11.85 | $12.13 | $11.72 | $11.83 | $11.83 | 6,887,400 |
| 2024-01-09 | $11.82 | $12.03 | $11.69 | $11.82 | $11.82 | 3,470,750 |
| 2024-01-08 | $12.04 | $12.05 | $11.75 | $11.77 | $11.77 | 4,098,060 |
| 2024-01-05 | $12.39 | $12.46 | $11.97 | $12.04 | $12.04 | 3,796,660 |
| 2024-01-04 | $12.50 | $12.50 | $12.35 | $12.40 | $12.40 | 3,316,750 |
| 2024-01-03 | $12.50 | $12.64 | $12.36 | $12.52 | $12.52 | 3,844,520 |
| 2024-01-02 | $12.91 | $12.91 | $12.53 | $12.58 | $12.58 | 5,913,450 |
| 2024-01-01 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2023-12-29 | $12.58 | $12.98 | $12.47 | $12.92 | $12.92 | 10,035,140 |
| 2023-12-28 | $11.81 | $12.88 | $11.68 | $12.64 | $12.64 | 9,500,740 |
| 2023-12-27 | $11.81 | $11.89 | $11.61 | $11.81 | $11.81 | 3,093,290 |
| 2023-12-26 | $12.12 | $12.17 | $11.79 | $11.81 | $11.81 | 4,743,240 |
| 2023-12-25 | $12.15 | $12.28 | $12.03 | $12.16 | $12.16 | 3,829,750 |
| 2023-12-22 | $12.40 | $12.42 | $12.05 | $12.12 | $12.12 | 5,095,150 |
| 2023-12-21 | $12.22 | $12.51 | $11.95 | $12.40 | $12.40 | 5,148,210 |
| 2023-12-20 | $12.65 | $12.67 | $12.23 | $12.23 | $12.23 | 3,198,890 |
| 2023-12-19 | $12.60 | $12.65 | $12.43 | $12.60 | $12.60 | 2,714,720 |
| 2023-12-18 | $12.70 | $12.77 | $12.51 | $12.56 | $12.56 | 3,101,100 |
| 2023-12-15 | $12.79 | $12.88 | $12.72 | $12.78 | $12.78 | 3,399,430 |
| 2023-12-14 | $13.11 | $13.26 | $12.75 | $12.79 | $12.79 | 5,564,120 |
| 2023-12-13 | $13.13 | $13.28 | $13.08 | $13.10 | $13.10 | 3,107,020 |
| 2023-12-12 | $13.14 | $13.28 | $13.00 | $13.13 | $13.13 | 2,858,800 |
| 2023-12-11 | $12.91 | $13.18 | $12.81 | $13.14 | $13.14 | 5,211,340 |
| 2023-12-08 | $13.23 | $13.43 | $13.10 | $13.13 | $13.13 | 3,608,960 |
| 2023-12-07 | $13.15 | $13.26 | $13.05 | $13.20 | $13.20 | 2,891,310 |
| 2023-12-06 | $13.11 | $13.28 | $13.08 | $13.14 | $13.14 | 3,071,950 |
| 2023-12-05 | $13.42 | $13.44 | $13.10 | $13.10 | $13.10 | 3,118,270 |
| 2023-12-04 | $13.52 | $13.67 | $13.41 | $13.44 | $13.44 | 3,696,960 |
| 2023-12-01 | $13.50 | $13.58 | $13.34 | $13.55 | $13.55 | 3,589,400 |
| 2023-11-30 | $13.65 | $13.77 | $13.32 | $13.48 | $13.48 | 4,253,410 |
| 2023-11-29 | $13.97 | $14.03 | $13.65 | $13.73 | $13.73 | 4,632,540 |
| 2023-11-28 | $14.03 | $14.16 | $13.86 | $13.99 | $13.99 | 3,189,270 |
| 2023-11-27 | $13.91 | $14.15 | $13.91 | $14.06 | $14.06 | 3,561,270 |
| 2023-11-24 | $14.14 | $14.18 | $13.85 | $13.97 | $13.97 | 3,737,020 |
| 2023-11-23 | $14.03 | $14.23 | $13.96 | $14.20 | $14.20 | 3,351,670 |
| 2023-11-22 | $14.23 | $14.33 | $14.07 | $14.10 | $14.10 | 4,579,270 |
| 2023-11-21 | $14.53 | $14.56 | $14.16 | $14.21 | $14.21 | 4,332,430 |
| 2023-11-20 | $14.48 | $14.56 | $14.39 | $14.48 | $14.48 | 4,007,290 |
| 2023-11-17 | $14.39 | $14.55 | $14.31 | $14.48 | $14.48 | 3,390,090 |
| 2023-11-16 | $14.39 | $14.68 | $14.34 | $14.46 | $14.46 | 5,930,590 |
| 2023-11-15 | $14.46 | $14.56 | $14.40 | $14.46 | $14.46 | 4,881,180 |
| 2023-11-14 | $14.35 | $14.54 | $14.22 | $14.36 | $14.36 | 5,806,710 |
| 2023-11-13 | $14.07 | $14.35 | $14.00 | $14.30 | $14.30 | 7,093,090 |
| 2023-11-10 | $14.28 | $14.29 | $13.93 | $13.98 | $13.98 | 5,292,160 |
| 2023-11-09 | $14.17 | $14.48 | $14.15 | $14.28 | $14.28 | 9,338,510 |
| 2023-11-08 | $14.28 | $14.41 | $14.15 | $14.23 | $14.23 | 5,335,740 |
| 2023-11-07 | $14.30 | $14.32 | $14.01 | $14.17 | $14.17 | 4,856,060 |
| 2023-11-06 | $14.07 | $14.34 | $14.00 | $14.24 | $14.24 | 6,454,370 |
| 2023-11-03 | $13.95 | $14.05 | $13.80 | $14.01 | $14.01 | 4,989,450 |
| 2023-11-02 | $14.27 | $14.37 | $13.89 | $13.90 | $13.90 | 5,587,340 |
| 2023-11-01 | $14.55 | $14.60 | $14.02 | $14.10 | $14.10 | 11,167,130 |
| 2023-10-31 | $14.33 | $15.39 | $14.15 | $14.65 | $14.65 | 18,700,530 |
| 2023-10-30 | $13.60 | $14.25 | $13.33 | $14.05 | $14.05 | 14,075,710 |
| 2023-10-27 | $12.98 | $13.26 | $12.85 | $13.20 | $13.20 | 4,385,070 |
| 2023-10-26 | $13.04 | $13.08 | $12.83 | $13.03 | $13.03 | 4,031,260 |
| 2023-10-25 | $12.86 | $13.20 | $12.80 | $13.04 | $13.04 | 4,548,680 |
| 2023-10-24 | $12.50 | $12.85 | $12.38 | $12.85 | $12.85 | 4,594,980 |
| 2023-10-23 | $12.96 | $12.97 | $12.36 | $12.46 | $12.46 | 5,520,470 |
| 2023-10-20 | $13.25 | $13.38 | $12.99 | $13.00 | $13.00 | 4,504,170 |
| 2023-10-19 | $13.32 | $13.50 | $13.25 | $13.26 | $13.26 | 3,223,780 |
| 2023-10-18 | $13.65 | $13.68 | $13.24 | $13.41 | $13.41 | 3,302,410 |
| 2023-10-17 | $13.79 | $13.79 | $13.50 | $13.66 | $13.66 | 2,931,250 |
| 2023-10-16 | $13.97 | $13.98 | $13.56 | $13.67 | $13.67 | 4,000,560 |
| 2023-10-13 | $14.09 | $14.09 | $13.81 | $13.85 | $13.85 | 3,411,980 |
| 2023-10-12 | $14.07 | $14.19 | $13.90 | $14.09 | $14.09 | 3,762,180 |
| 2023-10-11 | $14.26 | $14.29 | $13.95 | $14.04 | $14.04 | 4,589,270 |
| 2023-10-10 | $13.91 | $14.22 | $13.86 | $14.06 | $14.06 | 6,410,620 |
| 2023-10-09 | $14.10 | $14.16 | $13.80 | $13.92 | $13.92 | 6,220,890 |
| 2023-09-28 | $14.30 | $14.39 | $14.00 | $14.05 | $14.05 | 8,483,460 |
| 2023-09-27 | $13.54 | $14.45 | $13.41 | $14.30 | $14.30 | 14,294,380 |
| 2023-09-26 | $13.58 | $13.89 | $13.41 | $13.53 | $13.53 | 8,892,660 |
| 2023-09-25 | $13.40 | $13.53 | $13.21 | $13.30 | $13.30 | 3,331,540 |
| 2023-09-22 | $13.08 | $13.46 | $12.98 | $13.40 | $13.40 | 4,830,750 |
| 2023-09-21 | $13.15 | $13.31 | $13.03 | $13.12 | $13.12 | 2,697,280 |
| 2023-09-20 | $13.19 | $13.35 | $13.07 | $13.24 | $13.24 | 3,332,900 |
| 2023-09-19 | $13.56 | $13.60 | $13.13 | $13.24 | $13.24 | 4,886,560 |
| 2023-09-18 | $13.52 | $13.82 | $13.35 | $13.65 | $13.65 | 4,447,810 |
| 2023-09-15 | $13.44 | $13.60 | $13.36 | $13.52 | $13.52 | 3,501,410 |
| 2023-09-14 | $13.60 | $13.73 | $13.35 | $13.41 | $13.41 | 4,810,680 |
| 2023-09-13 | $14.15 | $14.28 | $13.54 | $13.68 | $13.68 | 8,915,850 |
| 2023-09-12 | $14.13 | $14.32 | $14.13 | $14.27 | $14.27 | 3,538,230 |
| 2023-09-11 | $13.95 | $14.29 | $13.80 | $14.23 | $14.23 | 6,384,970 |
| 2023-09-08 | $13.76 | $14.04 | $13.70 | $13.99 | $13.99 | 4,523,950 |
| 2023-09-07 | $14.26 | $14.40 | $13.83 | $13.84 | $13.84 | 7,758,080 |
| 2023-09-06 | $14.11 | $14.52 | $14.05 | $14.40 | $14.40 | 9,645,450 |
| 2023-09-05 | $14.10 | $14.46 | $13.92 | $14.11 | $14.11 | 10,512,430 |
| 2023-09-04 | $13.86 | $14.13 | $13.71 | $14.12 | $14.12 | 5,333,940 |
| 2023-09-01 | $14.10 | $14.21 | $13.69 | $13.75 | $13.75 | 5,651,370 |
| 2023-08-31 | $14.22 | $14.26 | $14.06 | $14.10 | $14.10 | 4,185,880 |
| 2023-08-30 | $14.27 | $14.55 | $14.12 | $14.28 | $14.28 | 6,656,240 |
| 2023-08-29 | $13.82 | $14.35 | $13.73 | $14.26 | $14.26 | 7,446,130 |
| 2023-08-28 | $14.50 | $14.50 | $13.74 | $13.90 | $13.90 | 9,519,530 |
| 2023-08-25 | $14.08 | $14.32 | $13.69 | $13.73 | $13.73 | 7,047,730 |
| 2023-08-24 | $14.08 | $14.63 | $13.95 | $14.19 | $14.19 | 8,762,230 |
| 2023-08-23 | $14.40 | $14.45 | $13.95 | $14.03 | $14.03 | 6,084,320 |
| 2023-08-22 | $14.43 | $14.58 | $14.10 | $14.42 | $14.42 | 4,604,760 |
| 2023-08-21 | $14.67 | $14.84 | $14.32 | $14.37 | $14.37 | 5,008,990 |
| 2023-08-18 | $15.08 | $15.14 | $14.60 | $14.68 | $14.68 | 4,374,310 |
| 2023-08-17 | $14.80 | $15.17 | $14.71 | $15.08 | $15.08 | 4,920,550 |
| 2023-08-16 | $15.23 | $15.33 | $14.85 | $14.89 | $14.89 | 5,381,380 |
| 2023-08-15 | $15.50 | $15.75 | $14.92 | $15.26 | $15.26 | 6,837,590 |
| 2023-08-14 | $15.39 | $15.60 | $15.23 | $15.56 | $15.56 | 4,867,510 |
| 2023-08-11 | $15.64 | $15.93 | $15.37 | $15.41 | $15.41 | 5,148,030 |
| 2023-08-10 | $15.62 | $15.91 | $15.60 | $15.73 | $15.73 | 4,888,750 |
| 2023-08-09 | $15.59 | $15.74 | $15.41 | $15.62 | $15.62 | 3,454,870 |
| 2023-08-08 | $15.75 | $15.79 | $15.53 | $15.60 | $15.60 | 3,924,650 |
| 2023-08-07 | $15.73 | $15.84 | $15.56 | $15.75 | $15.75 | 5,621,780 |
| 2023-08-04 | $15.91 | $16.20 | $15.64 | $15.82 | $15.82 | 7,425,930 |
| 2023-08-03 | $15.99 | $16.38 | $15.71 | $15.92 | $15.92 | 11,168,250 |
| 2023-08-02 | $15.65 | $16.13 | $15.50 | $15.87 | $15.87 | 7,665,090 |
| 2023-08-01 | $16.24 | $16.29 | $15.67 | $15.71 | $15.71 | 9,306,710 |
| 2023-07-31 | $16.31 | $16.42 | $16.08 | $16.22 | $16.22 | 7,537,020 |
| 2023-07-28 | $16.54 | $16.58 | $16.29 | $16.32 | $16.32 | 5,670,750 |
| 2023-07-27 | $17.04 | $17.12 | $16.48 | $16.55 | $16.55 | 9,016,340 |
| 2023-07-26 | $17.13 | $17.48 | $16.99 | $17.09 | $17.09 | 6,301,560 |
| 2023-07-25 | $17.25 | $17.36 | $17.08 | $17.13 | $17.13 | 4,905,870 |
| 2023-07-24 | $17.00 | $17.45 | $16.92 | $17.12 | $17.12 | 5,426,900 |
| 2023-07-21 | $17.20 | $17.45 | $16.90 | $17.00 | $17.00 | 5,599,150 |
| 2023-07-20 | $17.70 | $17.94 | $17.18 | $17.21 | $17.21 | 7,057,120 |
| 2023-07-19 | $17.94 | $18.18 | $17.45 | $17.75 | $17.75 | 8,727,670 |
| 2023-07-18 | $18.07 | $18.37 | $17.90 | $17.95 | $17.95 | 6,645,170 |
| 2023-07-17 | $18.05 | $18.39 | $17.80 | $18.18 | $18.18 | 9,911,350 |
| 2023-07-14 | $17.83 | $18.60 | $17.51 | $18.00 | $18.00 | 12,015,830 |
| 2023-07-13 | $17.56 | $18.20 | $17.49 | $17.81 | $17.81 | 9,718,310 |
| 2023-07-12 | $17.80 | $18.15 | $17.27 | $17.40 | $17.40 | 9,287,250 |
| 2023-07-11 | $18.40 | $18.54 | $17.69 | $17.94 | $17.94 | 12,524,430 |
| 2023-07-10 | $18.31 | $18.85 | $18.30 | $18.39 | $18.39 | 9,823,160 |
| 2023-07-07 | $18.38 | $19.26 | $18.09 | $18.37 | $18.37 | 14,133,730 |
| 2023-07-06 | $23.50 | $24.35 | $23.40 | $23.69 | $18.22 | 11,268,530 |
| 2023-07-05 | $22.93 | $25.13 | $22.93 | $23.54 | $18.11 | 18,681,990 |
| 2023-07-04 | $23.58 | $23.58 | $22.68 | $22.92 | $17.63 | 13,723,000 |
| 2023-07-03 | $22.00 | $24.26 | $21.82 | $23.43 | $18.02 | 22,247,840 |
| 2023-06-30 | $21.40 | $22.36 | $21.10 | $22.05 | $16.96 | 11,709,770 |
| 2023-06-29 | $20.51 | $21.76 | $20.48 | $21.44 | $16.49 | 12,638,660 |
| 2023-06-28 | $20.59 | $20.68 | $19.82 | $20.40 | $15.69 | 9,227,630 |
| 2023-06-27 | $20.71 | $21.06 | $20.30 | $20.69 | $15.92 | 9,308,700 |
| 2023-06-26 | $21.30 | $21.64 | $19.78 | $20.73 | $15.95 | 14,798,140 |
| 2023-06-21 | $21.64 | $22.00 | $21.40 | $21.43 | $16.49 | 6,468,980 |
| 2023-06-20 | $22.01 | $22.04 | $21.40 | $21.68 | $16.68 | 11,304,540 |
| 2023-06-19 | $21.39 | $22.53 | $21.19 | $22.03 | $16.95 | 24,819,280 |
| 2023-06-16 | $19.37 | $21.29 | $19.22 | $21.29 | $16.38 | 16,678,640 |
| 2023-06-15 | $19.17 | $19.43 | $18.90 | $19.35 | $14.89 | 5,290,940 |
| 2023-06-14 | $19.40 | $19.48 | $19.00 | $19.10 | $14.69 | 3,924,940 |
| 2023-06-13 | $19.69 | $19.78 | $19.35 | $19.43 | $14.95 | 3,896,750 |
| 2023-06-12 | $19.70 | $19.83 | $19.45 | $19.69 | $15.15 | 4,158,930 |
| 2023-06-09 | $19.40 | $19.72 | $19.25 | $19.71 | $15.16 | 4,313,630 |
| 2023-06-08 | $19.39 | $19.81 | $19.15 | $19.38 | $14.91 | 5,921,790 |
| 2023-06-07 | $19.10 | $19.80 | $19.04 | $19.39 | $14.92 | 5,137,570 |
| 2023-06-06 | $19.41 | $19.48 | $18.95 | $19.00 | $14.62 | 3,380,730 |
| 2023-06-05 | $19.18 | $19.50 | $19.07 | $19.40 | $14.92 | 4,851,180 |
| 2023-06-02 | $18.78 | $19.16 | $18.47 | $19.02 | $14.63 | 5,978,490 |
| 2023-06-01 | $19.59 | $19.59 | $18.57 | $18.69 | $14.38 | 10,198,830 |
| 2023-05-31 | $19.59 | $19.95 | $19.44 | $19.50 | $15.00 | 6,547,090 |
| 2023-05-30 | $19.88 | $19.95 | $19.55 | $19.79 | $15.22 | 9,595,850 |
| 2023-05-29 | $19.42 | $19.84 | $19.29 | $19.43 | $14.95 | 5,374,930 |
| 2023-05-26 | $19.46 | $19.76 | $19.26 | $19.46 | $14.97 | 6,235,510 |
| 2023-05-25 | $19.28 | $19.51 | $18.90 | $19.46 | $14.97 | 8,768,110 |
| 2023-05-24 | $18.72 | $19.86 | $18.66 | $19.28 | $14.83 | 14,779,790 |
| 2023-05-23 | $18.44 | $18.90 | $18.27 | $18.72 | $14.40 | 5,820,280 |
| 2023-05-22 | $17.98 | $18.52 | $17.90 | $18.45 | $14.19 | 6,319,060 |
| 2023-05-19 | $18.20 | $18.21 | $17.86 | $17.89 | $13.76 | 4,190,430 |
| 2023-05-18 | $17.75 | $18.38 | $17.74 | $18.12 | $13.94 | 8,462,790 |
| 2023-05-17 | $16.96 | $17.95 | $16.96 | $17.67 | $13.59 | 7,478,510 |
| 2023-05-16 | $16.59 | $17.37 | $16.49 | $17.10 | $13.15 | 5,938,220 |
| 2023-05-15 | $16.16 | $16.70 | $16.16 | $16.62 | $12.79 | 3,322,300 |
| 2023-05-12 | $16.54 | $16.65 | $16.14 | $16.16 | $12.43 | 3,353,910 |
| 2023-05-11 | $16.65 | $16.85 | $16.53 | $16.53 | $12.72 | 2,913,090 |
| 2023-05-10 | $16.58 | $16.72 | $16.48 | $16.64 | $12.80 | 1,862,380 |
| 2023-05-09 | $16.81 | $16.89 | $16.52 | $16.58 | $12.75 | 2,401,580 |
| 2023-05-08 | $16.44 | $16.87 | $16.34 | $16.84 | $12.95 | 3,298,230 |
| 2023-05-05 | $16.50 | $16.60 | $16.19 | $16.37 | $12.59 | 3,010,340 |
| 2023-05-04 | $16.74 | $16.94 | $16.50 | $16.62 | $12.79 | 3,021,400 |
| 2023-05-03 | $16.74 | $16.74 | $16.74 | $16.74 | $12.88 | 0 |
| 2023-05-02 | $16.74 | $16.74 | $16.74 | $16.74 | $12.88 | 0 |
| 2023-04-28 | $16.31 | $16.80 | $16.31 | $16.74 | $12.88 | 4,545,800 |
| 2023-04-27 | $16.45 | $16.60 | $16.30 | $16.42 | $12.63 | 2,947,650 |
| 2023-04-26 | $16.06 | $16.66 | $16.00 | $16.46 | $12.66 | 3,416,080 |
| 2023-04-25 | $16.72 | $16.72 | $15.52 | $16.22 | $12.48 | 7,089,480 |
| 2023-04-24 | $17.27 | $17.27 | $16.58 | $16.72 | $12.86 | 3,980,860 |
| 2023-04-21 | $17.92 | $17.93 | $17.30 | $17.31 | $13.32 | 3,903,390 |
| 2023-04-20 | $17.70 | $18.03 | $17.29 | $18.02 | $18.02 | 5,411,960 |
| 2023-04-19 | $17.82 | $17.89 | $17.61 | $17.67 | $17.67 | 3,447,940 |
| 2023-04-18 | $18.00 | $18.12 | $17.80 | $17.90 | $17.90 | 2,652,920 |
| 2023-04-17 | $17.89 | $18.39 | $17.81 | $18.05 | $18.05 | 3,521,910 |
| 2023-04-14 | $17.82 | $18.08 | $17.76 | $17.89 | $17.89 | 2,462,790 |
| 2023-04-13 | $18.07 | $18.19 | $17.71 | $17.84 | $17.84 | 3,718,390 |
| 2023-04-12 | $17.87 | $18.26 | $17.76 | $18.25 | $18.25 | 3,638,460 |
| 2023-04-11 | $18.01 | $18.08 | $17.70 | $17.78 | $17.78 | 2,978,950 |
| 2023-04-10 | $18.31 | $18.80 | $18.00 | $18.01 | $18.01 | 5,113,760 |
| 2023-04-07 | $17.77 | $18.58 | $17.63 | $18.44 | $18.44 | 6,627,080 |
| 2023-04-06 | $18.10 | $18.19 | $17.66 | $17.77 | $17.77 | 6,968,460 |
| 2023-04-05 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2023-04-04 | $18.86 | $18.92 | $17.96 | $18.23 | $18.23 | 8,783,350 |
| 2023-04-03 | $19.14 | $19.19 | $18.73 | $18.88 | $18.88 | 4,301,880 |
| 2023-03-31 | $18.81 | $19.03 | $18.63 | $19.00 | $19.00 | 3,112,090 |
| 2023-03-30 | $18.79 | $18.97 | $18.61 | $18.84 | $18.84 | 2,635,590 |
| 2023-03-29 | $19.10 | $19.18 | $18.80 | $18.80 | $18.80 | 2,621,240 |
| 2023-03-28 | $19.57 | $19.62 | $18.98 | $18.98 | $18.98 | 4,133,560 |
| 2023-03-27 | $19.08 | $19.52 | $19.00 | $19.51 | $19.51 | 4,850,590 |
| 2023-03-24 | $19.43 | $19.68 | $19.10 | $19.17 | $19.17 | 3,564,080 |
| 2023-03-23 | $19.19 | $19.43 | $19.10 | $19.28 | $19.28 | 3,908,720 |
| 2023-03-22 | $18.96 | $19.43 | $18.90 | $19.35 | $19.35 | 4,180,300 |
| 2023-03-21 | $18.53 | $19.08 | $18.51 | $18.96 | $18.96 | 4,282,370 |
| 2023-03-20 | $18.44 | $18.65 | $18.30 | $18.60 | $18.60 | 2,833,250 |
| 2023-03-17 | $18.42 | $18.62 | $18.35 | $18.48 | $18.48 | 3,467,230 |
| 2023-03-16 | $18.90 | $18.96 | $18.39 | $18.43 | $18.43 | 3,600,160 |
| 2023-03-15 | $18.92 | $19.22 | $18.92 | $18.97 | $18.97 | 2,876,940 |
| 2023-03-14 | $19.46 | $19.50 | $18.78 | $18.86 | $18.86 | 4,896,150 |
| 2023-03-13 | $19.45 | $19.52 | $18.78 | $19.46 | $19.46 | 6,893,980 |
| 2023-03-10 | $19.59 | $19.84 | $19.45 | $19.64 | $19.64 | 3,085,070 |
| 2023-03-09 | $19.88 | $19.98 | $19.55 | $19.75 | $19.75 | 3,073,470 |
| 2023-03-08 | $19.97 | $20.15 | $19.78 | $19.90 | $19.90 | 3,127,130 |
| 2023-03-07 | $20.58 | $20.74 | $19.93 | $19.96 | $19.96 | 4,400,130 |
| 2023-03-06 | $20.96 | $20.96 | $20.45 | $20.63 | $20.63 | 3,812,390 |
| 2023-03-03 | $20.90 | $21.09 | $20.63 | $20.96 | $20.96 | 3,024,460 |
| 2023-03-02 | $21.40 | $21.57 | $20.90 | $20.91 | $20.91 | 5,000,610 |
| 2023-03-01 | $21.31 | $21.49 | $21.15 | $21.42 | $21.42 | 4,426,310 |
| 2023-02-28 | $21.10 | $21.45 | $21.10 | $21.31 | $21.31 | 3,732,450 |
| 2023-02-27 | $20.78 | $21.68 | $20.78 | $21.34 | $21.34 | 7,894,140 |
| 2023-02-24 | $20.77 | $20.92 | $20.67 | $20.89 | $20.89 | 2,694,130 |
| 2023-02-23 | $20.73 | $20.88 | $20.67 | $20.71 | $20.71 | 2,663,590 |
| 2023-02-22 | $20.92 | $20.98 | $20.68 | $20.78 | $20.78 | 2,662,710 |
| 2023-02-21 | $20.90 | $21.27 | $20.68 | $21.04 | $21.04 | 5,259,220 |
| 2023-02-20 | $20.67 | $20.96 | $20.45 | $20.93 | $20.93 | 3,969,590 |
| 2023-02-17 | $21.17 | $21.40 | $20.88 | $20.89 | $20.89 | 4,581,640 |
| 2023-02-16 | $21.80 | $22.02 | $20.80 | $21.16 | $21.16 | 6,780,000 |
| 2023-02-15 | $21.98 | $21.98 | $21.65 | $21.70 | $21.70 | 5,017,140 |
| 2023-02-14 | $22.37 | $22.38 | $21.67 | $22.00 | $22.00 | 9,927,100 |
| 2023-02-13 | $22.56 | $22.82 | $22.06 | $22.27 | $22.27 | 17,013,300 |
| 2023-02-10 | $21.40 | $21.73 | $21.16 | $21.41 | $21.41 | 4,357,760 |
| 2023-02-09 | $21.18 | $21.45 | $20.98 | $21.39 | $21.39 | 4,410,900 |
| 2023-02-08 | $21.43 | $21.54 | $20.99 | $21.09 | $21.09 | 4,438,120 |
| 2023-02-07 | $21.61 | $21.78 | $21.33 | $21.42 | $21.42 | 4,619,190 |
| 2023-02-06 | $22.37 | $22.38 | $21.41 | $21.60 | $21.60 | 5,790,540 |
| 2023-02-03 | $21.71 | $22.06 | $21.32 | $21.87 | $21.87 | 5,167,880 |
| 2023-02-02 | $21.83 | $22.18 | $21.65 | $21.72 | $21.72 | 6,742,070 |
| 2023-02-01 | $21.26 | $22.10 | $21.14 | $21.83 | $21.83 | 7,430,750 |
| 2023-01-31 | $21.12 | $21.35 | $20.98 | $21.25 | $21.25 | 3,086,270 |
| 2023-01-30 | $20.77 | $21.40 | $20.70 | $21.18 | $21.18 | 6,248,200 |
| 2023-01-20 | $20.80 | $21.20 | $20.73 | $20.76 | $20.76 | 3,541,390 |
| 2023-01-19 | $20.88 | $21.00 | $20.69 | $20.75 | $20.75 | 3,697,240 |
| 2023-01-18 | $20.71 | $21.17 | $20.45 | $20.88 | $20.88 | 4,071,810 |
| 2023-01-17 | $21.10 | $21.36 | $20.60 | $20.70 | $20.70 | 6,351,630 |
| 2023-01-16 | $21.18 | $21.64 | $21.01 | $21.33 | $21.33 | 6,953,210 |
| 2023-01-13 | $21.39 | $21.70 | $21.16 | $21.32 | $21.32 | 4,484,050 |
| 2023-01-12 | $21.08 | $21.54 | $20.85 | $21.40 | $21.40 | 6,304,180 |
| 2023-01-11 | $21.22 | $21.53 | $20.79 | $20.96 | $20.96 | 5,641,530 |
| 2023-01-10 | $21.13 | $21.33 | $20.80 | $21.28 | $21.28 | 3,772,100 |
| 2023-01-09 | $21.75 | $21.75 | $21.03 | $21.13 | $21.13 | 6,406,810 |
| 2023-01-06 | $21.19 | $22.56 | $20.94 | $21.78 | $21.78 | 14,371,540 |
| 2023-01-05 | $20.45 | $21.29 | $20.45 | $20.88 | $20.88 | 8,415,200 |
| 2023-01-04 | $20.27 | $20.30 | $19.90 | $20.13 | $20.13 | 2,490,630 |
| 2023-01-03 | $19.07 | $20.11 | $19.07 | $20.10 | $20.10 | 5,652,050 |
| 2023-01-02 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2022-12-30 | $19.04 | $19.31 | $18.99 | $19.07 | $19.07 | 1,327,030 |
| 2022-12-29 | $18.92 | $19.18 | $18.92 | $18.99 | $18.99 | 1,585,480 |
| 2022-12-28 | $19.54 | $19.54 | $19.00 | $19.05 | $19.05 | 1,990,500 |
| 2022-12-27 | $19.65 | $19.75 | $19.15 | $19.27 | $19.27 | 2,865,230 |
| 2022-12-26 | $18.80 | $19.68 | $18.73 | $19.53 | $19.53 | 3,953,870 |
| 2022-12-23 | $18.75 | $19.38 | $18.70 | $18.92 | $18.92 | 4,141,760 |
| 2022-12-22 | $19.64 | $19.85 | $18.75 | $18.78 | $18.78 | 3,616,190 |
| 2022-12-21 | $19.72 | $19.94 | $19.56 | $19.63 | $19.63 | 1,815,260 |
| 2022-12-20 | $19.76 | $20.14 | $19.55 | $19.99 | $19.99 | 2,034,880 |
| 2022-12-19 | $20.11 | $20.11 | $19.50 | $19.75 | $19.75 | 3,157,310 |
| 2022-12-16 | $20.20 | $20.47 | $20.05 | $20.12 | $20.12 | 2,862,430 |
| 2022-12-15 | $19.70 | $20.60 | $19.57 | $20.29 | $20.29 | 4,095,480 |
| 2022-12-14 | $20.26 | $20.26 | $19.68 | $19.70 | $19.70 | 3,924,580 |
| 2022-12-13 | $20.45 | $20.70 | $20.20 | $20.25 | $20.25 | 4,006,310 |
| 2022-12-12 | $19.99 | $20.59 | $19.88 | $20.35 | $20.35 | 4,821,480 |
| 2022-12-09 | $19.88 | $20.25 | $19.70 | $19.98 | $19.98 | 3,881,380 |
| 2022-12-08 | $20.28 | $20.33 | $19.88 | $19.95 | $19.95 | 3,944,550 |
| 2022-12-07 | $20.21 | $20.53 | $19.93 | $20.23 | $20.23 | 4,780,480 |
| 2022-12-06 | $20.97 | $20.97 | $20.03 | $20.14 | $20.14 | 8,789,050 |
| 2022-12-05 | $21.25 | $21.40 | $20.82 | $20.87 | $20.87 | 5,254,810 |
| 2022-12-01 | $21.01 | $21.28 | $20.70 | $21.21 | $21.21 | 5,635,700 |
| 2022-11-30 | $21.30 | $21.30 | $20.50 | $21.00 | $21.00 | 8,274,080 |
| 2022-11-29 | $20.85 | $21.60 | $20.85 | $21.35 | $21.35 | 10,252,440 |
| 2022-11-28 | $22.70 | $22.70 | $21.61 | $21.79 | $21.79 | 12,853,290 |
| 2022-11-25 | $22.42 | $22.42 | $21.50 | $21.58 | $21.58 | 5,967,420 |
| 2022-11-24 | $22.59 | $22.95 | $22.21 | $22.25 | $22.25 | 5,294,630 |
| 2022-11-23 | $22.91 | $23.01 | $21.50 | $22.84 | $22.84 | 8,946,280 |
| 2022-11-22 | $23.90 | $24.09 | $22.00 | $22.83 | $22.83 | 12,068,700 |
| 2022-11-21 | $23.64 | $23.98 | $23.10 | $23.90 | $23.90 | 11,135,770 |
| 2022-11-18 | $22.07 | $24.32 | $22.02 | $23.65 | $23.65 | 21,075,740 |
| 2022-11-17 | $21.78 | $22.17 | $21.38 | $22.15 | $22.15 | 7,085,800 |
| 2022-11-16 | $21.99 | $22.68 | $21.53 | $21.63 | $21.63 | 8,721,130 |
| 2022-11-15 | $21.64 | $22.13 | $21.51 | $21.99 | $21.99 | 7,067,850 |
| 2022-11-14 | $21.40 | $21.72 | $21.10 | $21.45 | $21.45 | 5,147,830 |
| 2022-11-11 | $22.18 | $22.30 | $21.50 | $21.56 | $21.56 | 9,286,030 |
| 2022-11-10 | $21.70 | $22.20 | $21.52 | $21.60 | $21.60 | 7,232,740 |
| 2022-11-09 | $21.86 | $22.15 | $21.41 | $21.84 | $21.84 | 7,651,630 |
| 2022-11-08 | $21.94 | $22.06 | $21.42 | $21.81 | $21.81 | 6,327,500 |
| 2022-11-07 | $22.27 | $22.42 | $21.60 | $21.93 | $21.93 | 10,298,640 |
| 2022-11-04 | $22.27 | $22.69 | $22.16 | $22.41 | $22.41 | 12,802,820 |
| 2022-11-03 | $21.64 | $22.88 | $21.62 | $22.37 | $22.37 | 12,952,100 |
| 2022-11-02 | $21.00 | $22.52 | $20.83 | $21.91 | $21.91 | 14,612,780 |
| 2022-11-01 | $21.50 | $21.70 | $20.25 | $21.37 | $21.37 | 16,509,370 |
| 2022-10-31 | $19.55 | $20.90 | $19.55 | $20.80 | $20.80 | 12,445,670 |
| 2022-10-28 | $20.50 | $20.88 | $19.50 | $19.70 | $19.70 | 7,738,870 |
| 2022-10-27 | $20.91 | $21.03 | $20.48 | $20.48 | $20.48 | 7,413,110 |
| 2022-10-26 | $20.35 | $21.09 | $20.21 | $20.79 | $20.79 | 7,773,080 |
| 2022-10-25 | $20.53 | $20.61 | $19.37 | $20.24 | $20.24 | 10,087,640 |
| 2022-10-24 | $20.72 | $21.19 | $20.10 | $20.33 | $20.33 | 9,480,120 |
| 2022-10-21 | $20.18 | $20.88 | $20.04 | $20.63 | $20.63 | 8,925,100 |
| 2022-10-20 | $20.92 | $20.98 | $20.00 | $20.12 | $20.12 | 10,097,760 |
| 2022-10-19 | $21.25 | $21.55 | $20.86 | $20.94 | $20.94 | 8,844,660 |
| 2022-10-18 | $21.50 | $21.77 | $21.10 | $21.51 | $21.51 | 7,124,750 |
| 2022-10-17 | $21.85 | $22.32 | $21.26 | $21.43 | $21.43 | 10,037,880 |
| 2022-10-14 | $20.56 | $22.17 | $20.49 | $21.74 | $21.74 | 16,915,230 |
| 2022-10-13 | $19.60 | $21.00 | $19.42 | $20.68 | $20.68 | 11,904,880 |
| 2022-10-12 | $18.75 | $19.68 | $18.20 | $19.67 | $19.67 | 8,213,210 |
| 2022-10-11 | $18.63 | $18.86 | $18.06 | $18.62 | $18.62 | 5,391,730 |
| 2022-10-10 | $18.94 | $19.83 | $18.11 | $18.37 | $18.37 | 9,388,730 |
| 2022-09-30 | $19.40 | $19.76 | $18.81 | $18.83 | $18.83 | 6,377,720 |
| 2022-09-29 | $19.96 | $20.13 | $19.19 | $19.51 | $19.51 | 8,217,550 |
| 2022-09-28 | $20.16 | $21.33 | $19.60 | $19.68 | $19.68 | 10,131,040 |
| 2022-09-27 | $19.50 | $20.62 | $19.32 | $20.25 | $20.25 | 8,175,050 |
| 2022-09-26 | $19.09 | $19.65 | $18.58 | $19.27 | $19.27 | 5,723,970 |
| 2022-09-23 | $20.17 | $20.20 | $18.96 | $19.10 | $19.10 | 7,982,260 |
| 2022-09-22 | $19.90 | $20.75 | $19.71 | $20.00 | $20.00 | 6,691,570 |
| 2022-09-21 | $19.90 | $20.31 | $19.28 | $20.06 | $20.06 | 7,246,610 |
| 2022-09-20 | $19.16 | $20.31 | $19.10 | $19.92 | $19.92 | 7,337,330 |
| 2022-09-19 | $19.65 | $19.90 | $18.87 | $19.02 | $19.02 | 6,444,050 |
| 2022-09-16 | $19.95 | $20.50 | $19.64 | $19.70 | $19.70 | 6,674,900 |
| 2022-09-15 | $21.28 | $21.38 | $19.65 | $20.02 | $20.02 | 10,839,050 |
| 2022-09-14 | $21.08 | $21.69 | $20.89 | $21.15 | $21.15 | 6,674,140 |
| 2022-09-13 | $21.63 | $22.05 | $21.22 | $21.42 | $21.42 | 9,100,670 |
| 2022-09-12 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 0 |
| 2022-09-09 | $23.25 | $23.35 | $21.45 | $21.67 | $21.67 | 14,596,730 |
| 2022-09-08 | $22.52 | $23.65 | $22.12 | $23.26 | $23.26 | 13,113,830 |
| 2022-09-07 | $21.82 | $23.33 | $21.70 | $22.65 | $22.65 | 16,793,880 |
| 2022-09-06 | $21.20 | $22.00 | $20.17 | $21.93 | $21.93 | 15,038,510 |
| 2022-09-05 | $21.33 | $21.90 | $20.70 | $20.81 | $20.81 | 8,062,680 |
| 2022-09-02 | $20.79 | $21.59 | $20.42 | $21.15 | $21.15 | 7,970,950 |
| 2022-09-01 | $21.44 | $21.60 | $20.47 | $20.67 | $20.67 | 14,026,530 |
| 2022-08-31 | $22.88 | $23.02 | $21.15 | $21.25 | $21.25 | 15,468,360 |
| 2022-08-30 | $22.77 | $23.33 | $22.35 | $22.81 | $22.81 | 10,681,050 |
| 2022-08-29 | $21.50 | $23.60 | $21.01 | $22.78 | $22.78 | 16,985,380 |
| 2022-08-26 | $22.32 | $23.15 | $21.65 | $21.85 | $21.85 | 11,848,830 |
| 2022-08-25 | $22.79 | $22.96 | $21.50 | $22.25 | $22.25 | 20,726,230 |
| 2022-08-24 | $25.67 | $25.67 | $22.95 | $22.96 | $22.96 | 23,934,240 |
| 2022-08-23 | $25.56 | $26.95 | $25.10 | $25.50 | $25.50 | 14,810,700 |
| 2022-08-22 | $25.59 | $26.31 | $25.01 | $25.80 | $25.80 | 17,739,400 |
| 2022-08-19 | $29.50 | $29.68 | $26.24 | $26.28 | $26.28 | 25,592,140 |
| 2022-08-18 | $30.01 | $31.48 | $28.90 | $29.16 | $29.16 | 23,435,170 |
| 2022-08-17 | $32.66 | $34.40 | $29.38 | $29.86 | $29.86 | 33,508,520 |
| 2022-08-16 | $30.14 | $32.60 | $29.64 | $32.22 | $32.22 | 25,925,510 |
| 2022-08-15 | $28.40 | $30.30 | $27.95 | $29.64 | $29.64 | 15,022,480 |
| 2022-08-12 | $30.26 | $31.19 | $28.30 | $28.98 | $28.98 | 17,286,740 |
| 2022-08-11 | $31.00 | $31.59 | $29.29 | $30.29 | $30.29 | 21,202,360 |
| 2022-08-10 | $27.44 | $30.20 | $26.83 | $30.20 | $30.20 | 20,596,500 |
| 2022-08-09 | $27.10 | $28.35 | $26.30 | $27.45 | $27.45 | 21,077,820 |
| 2022-08-08 | $24.00 | $26.69 | $23.50 | $26.69 | $26.69 | 25,235,270 |
| 2022-08-05 | $26.46 | $26.46 | $23.70 | $24.26 | $24.26 | 26,386,760 |
| 2022-08-04 | $26.38 | $27.85 | $24.60 | $26.00 | $26.00 | 36,578,020 |
| 2022-08-03 | $26.86 | $28.40 | $25.93 | $26.44 | $26.44 | 22,671,770 |
| 2022-08-02 | $27.98 | $28.05 | $26.40 | $26.86 | $26.86 | 18,234,730 |
| 2022-08-01 | $26.26 | $28.48 | $26.00 | $28.04 | $28.04 | 19,124,430 |
| 2022-07-29 | $25.51 | $27.28 | $25.36 | $26.45 | $26.45 | 17,751,700 |
| 2022-07-28 | $24.42 | $26.58 | $23.86 | $25.74 | $25.74 | 19,578,140 |
| 2022-07-27 | $23.56 | $24.66 | $23.23 | $24.21 | $24.21 | 15,132,470 |
| 2022-07-26 | $22.26 | $23.98 | $21.60 | $23.55 | $23.55 | 14,181,160 |
| 2022-07-25 | $22.27 | $23.20 | $21.82 | $22.01 | $22.01 | 12,170,810 |
| 2022-07-22 | $22.11 | $22.87 | $22.07 | $22.42 | $22.42 | 12,841,790 |
| 2022-07-21 | $20.98 | $22.73 | $20.85 | $22.36 | $22.36 | 20,067,050 |
| 2022-07-20 | $21.77 | $21.77 | $20.64 | $20.89 | $20.89 | 19,144,530 |
| 2022-07-19 | $19.49 | $21.23 | $19.20 | $21.23 | $21.23 | 23,685,130 |
| 2022-07-18 | $18.56 | $19.40 | $18.10 | $19.30 | $19.30 | 8,928,570 |
| 2022-07-15 | $19.15 | $19.24 | $18.35 | $18.52 | $18.52 | 9,040,410 |
| 2022-07-14 | $18.55 | $19.86 | $18.47 | $19.11 | $19.11 | 13,229,460 |
| 2022-07-13 | $18.70 | $19.05 | $18.48 | $18.55 | $18.55 | 5,666,740 |
| 2022-07-12 | $19.01 | $19.36 | $17.71 | $18.50 | $18.50 | 9,732,490 |
| 2022-07-11 | $18.76 | $19.69 | $18.61 | $19.24 | $19.24 | 8,896,730 |
| 2022-07-08 | $19.01 | $19.65 | $18.78 | $18.86 | $18.86 | 8,804,980 |
| 2022-07-07 | $19.16 | $19.40 | $18.77 | $19.02 | $19.02 | 4,978,200 |
| 2022-07-06 | $19.32 | $19.38 | $18.57 | $19.31 | $19.31 | 6,628,400 |
| 2022-07-05 | $18.67 | $19.85 | $18.52 | $19.30 | $19.30 | 8,397,350 |
| 2022-07-04 | $18.92 | $19.02 | $18.38 | $18.71 | $18.71 | 5,471,860 |
| 2022-07-01 | $18.80 | $19.46 | $18.74 | $18.89 | $18.89 | 7,140,210 |
| 2022-06-30 | $19.19 | $19.90 | $18.60 | $19.45 | $19.45 | 7,389,510 |
| 2022-06-29 | $25.32 | $25.40 | $24.13 | $24.86 | $19.13 | 6,481,780 |
| 2022-06-28 | $25.10 | $25.40 | $24.63 | $25.24 | $19.42 | 4,681,430 |
| 2022-06-27 | $25.16 | $25.60 | $24.81 | $25.28 | $19.45 | 7,008,440 |
| 2022-06-24 | $23.83 | $25.10 | $23.65 | $24.81 | $19.09 | 8,485,190 |
| 2022-06-23 | $23.85 | $23.90 | $23.17 | $23.80 | $18.31 | 4,924,810 |
| 2022-06-22 | $23.60 | $24.16 | $23.60 | $23.85 | $18.35 | 4,093,700 |
| 2022-06-21 | $23.65 | $24.13 | $23.20 | $23.92 | $18.40 | 9,272,880 |
| 2022-06-20 | $23.55 | $23.99 | $23.03 | $23.40 | $18.00 | 6,004,920 |
| 2022-06-17 | $22.44 | $23.29 | $22.42 | $23.24 | $17.88 | 6,103,680 |
| 2022-06-16 | $22.58 | $22.98 | $22.39 | $22.75 | $17.50 | 4,178,900 |
| 2022-06-15 | $23.37 | $23.60 | $22.30 | $22.48 | $17.30 | 7,997,380 |
| 2022-06-14 | $22.30 | $23.45 | $22.06 | $23.33 | $17.95 | 10,486,980 |
| 2022-06-13 | $22.34 | $22.73 | $22.12 | $22.64 | $17.42 | 8,607,820 |
| 2022-06-10 | $20.50 | $22.51 | $20.25 | $22.29 | $17.15 | 18,571,260 |
| 2022-06-09 | $22.83 | $23.13 | $20.93 | $20.93 | $16.10 | 12,043,280 |
| 2022-06-08 | $23.23 | $23.55 | $22.60 | $23.26 | $17.90 | 10,176,900 |
| 2022-06-07 | $23.58 | $24.50 | $23.02 | $23.69 | $18.23 | 17,230,500 |
| 2022-06-06 | $24.00 | $24.36 | $22.78 | $23.09 | $17.77 | 15,523,090 |
| 2022-06-02 | $23.05 | $25.31 | $22.49 | $24.60 | $18.93 | 22,943,140 |
| 2022-06-01 | $23.50 | $23.95 | $22.72 | $23.01 | $17.70 | 9,165,650 |
| 2022-05-31 | $23.86 | $24.30 | $23.07 | $23.80 | $18.31 | 12,477,990 |
| 2022-05-30 | $24.09 | $24.68 | $22.93 | $23.60 | $18.16 | 24,670,880 |
| 2022-05-27 | $21.40 | $23.10 | $21.40 | $22.45 | $17.27 | 21,786,060 |
| 2022-05-26 | $19.61 | $21.21 | $18.64 | $21.20 | $16.31 | 18,806,130 |
| 2022-05-25 | $18.58 | $19.80 | $18.35 | $19.28 | $14.83 | 6,271,250 |
| 2022-05-24 | $20.04 | $20.10 | $18.50 | $18.58 | $14.30 | 13,309,820 |
| 2022-05-23 | $19.42 | $20.57 | $19.35 | $20.55 | $15.81 | 11,629,280 |
| 2022-05-20 | $19.59 | $19.70 | $18.65 | $19.33 | $14.87 | 7,538,190 |
| 2022-05-19 | $18.12 | $19.80 | $17.84 | $19.38 | $14.91 | 9,051,570 |
| 2022-05-18 | $18.40 | $18.58 | $18.03 | $18.20 | $14.00 | 3,976,490 |
| 2022-05-17 | $18.84 | $18.84 | $18.24 | $18.38 | $14.14 | 3,566,700 |
| 2022-05-16 | $19.18 | $19.31 | $18.57 | $18.75 | $14.43 | 4,086,900 |
| 2022-05-13 | $19.41 | $19.62 | $18.83 | $19.33 | $14.87 | 5,135,180 |
| 2022-05-12 | $18.38 | $20.27 | $18.35 | $19.23 | $14.80 | 8,521,690 |
| 2022-05-11 | $18.96 | $19.49 | $18.00 | $18.43 | $14.18 | 6,477,800 |
| 2022-05-10 | $18.60 | $19.14 | $18.20 | $19.13 | $14.72 | 4,241,950 |
| 2022-05-09 | $18.29 | $18.81 | $18.25 | $18.50 | $14.23 | 3,920,320 |
| 2022-05-06 | $17.90 | $18.66 | $17.70 | $18.24 | $18.24 | 6,445,680 |
| 2022-05-05 | $17.31 | $18.44 | $17.31 | $18.13 | $18.13 | 7,548,990 |
| 2022-05-04 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-05-03 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2022-04-29 | $16.19 | $17.68 | $16.19 | $17.57 | $17.57 | 11,747,580 |
| 2022-04-28 | $14.60 | $16.19 | $14.48 | $16.19 | $16.19 | 7,140,730 |
| 2022-04-27 | $14.75 | $14.78 | $13.58 | $14.72 | $14.72 | 4,922,620 |
| 2022-04-26 | $15.45 | $15.68 | $14.38 | $14.38 | $14.38 | 5,210,070 |
| 2022-04-25 | $16.83 | $16.83 | $15.38 | $15.43 | $15.43 | 4,398,000 |
| 2022-04-22 | $17.60 | $17.85 | $16.70 | $16.82 | $16.82 | 3,943,810 |
| 2022-04-21 | $18.25 | $18.27 | $17.32 | $17.57 | $17.57 | 5,412,260 |
| 2022-04-20 | $17.60 | $18.92 | $17.60 | $18.31 | $18.31 | 9,261,130 |
| 2022-04-19 | $16.45 | $17.50 | $16.45 | $17.45 | $17.45 | 7,304,240 |
| 2022-04-18 | $16.65 | $16.69 | $16.27 | $16.53 | $16.53 | 3,473,830 |
| 2022-04-15 | $16.99 | $17.21 | $16.31 | $16.75 | $16.75 | 5,019,100 |
| 2022-04-14 | $16.85 | $17.22 | $16.85 | $16.98 | $16.98 | 2,890,450 |
| 2022-04-13 | $17.10 | $17.16 | $16.62 | $16.75 | $16.75 | 3,162,930 |
| 2022-04-12 | $16.90 | $17.26 | $16.70 | $17.16 | $17.16 | 3,687,800 |
| 2022-04-11 | $17.84 | $17.90 | $16.75 | $16.93 | $16.93 | 4,589,060 |
| 2022-04-08 | $18.19 | $18.39 | $17.60 | $17.78 | $17.78 | 4,025,190 |
| 2022-04-07 | $18.73 | $18.73 | $18.18 | $18.23 | $18.23 | 4,229,830 |
| 2022-04-06 | $18.88 | $19.25 | $18.62 | $18.73 | $18.73 | 4,269,650 |
| 2022-04-05 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2022-04-04 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2022-04-01 | $19.21 | $19.30 | $18.85 | $18.88 | $18.88 | 3,567,230 |
| 2022-03-31 | $19.13 | $19.69 | $19.07 | $19.31 | $19.31 | 4,765,220 |
| 2022-03-30 | $18.85 | $19.77 | $18.62 | $19.30 | $19.30 | 6,320,990 |
| 2022-03-29 | $19.40 | $19.66 | $18.65 | $18.87 | $18.87 | 4,927,980 |
| 2022-03-28 | $19.45 | $19.64 | $18.80 | $19.30 | $19.30 | 3,803,390 |
| 2022-03-25 | $19.59 | $19.88 | $19.34 | $19.43 | $19.43 | 3,136,460 |
| 2022-03-24 | $19.86 | $19.91 | $19.31 | $19.57 | $19.57 | 4,056,800 |
| 2022-03-23 | $19.90 | $20.25 | $19.77 | $19.85 | $19.85 | 4,421,970 |
| 2022-03-22 | $20.16 | $20.39 | $19.83 | $20.06 | $20.06 | 5,097,320 |
| 2022-03-21 | $20.50 | $20.86 | $19.94 | $20.36 | $20.36 | 6,415,200 |
| 2022-03-18 | $20.22 | $20.69 | $19.76 | $20.60 | $20.60 | 6,624,650 |
| 2022-03-17 | $19.48 | $20.33 | $19.22 | $20.18 | $20.18 | 10,098,460 |
| 2022-03-16 | $19.35 | $19.84 | $18.09 | $19.07 | $19.07 | 12,719,390 |
| 2022-03-15 | $20.71 | $20.99 | $18.99 | $19.22 | $19.22 | 11,576,620 |
| 2022-03-14 | $21.83 | $22.06 | $20.83 | $20.85 | $20.85 | 6,726,670 |
| 2022-03-11 | $22.27 | $22.32 | $21.37 | $22.10 | $22.10 | 6,976,600 |
| 2022-03-10 | $21.90 | $23.36 | $21.90 | $22.19 | $22.19 | 11,218,540 |
| 2022-03-09 | $22.70 | $23.05 | $20.65 | $21.33 | $21.33 | 14,168,420 |
| 2022-03-08 | $24.90 | $25.00 | $22.77 | $22.94 | $22.94 | 18,923,440 |
| 2022-03-07 | $25.50 | $26.50 | $24.90 | $25.30 | $25.30 | 19,102,570 |
| 2022-03-04 | $26.13 | $27.20 | $25.88 | $25.89 | $25.89 | 23,016,430 |
| 2022-03-03 | $25.40 | $25.88 | $24.85 | $25.88 | $25.88 | 14,142,580 |
| 2022-03-02 | $25.01 | $25.50 | $24.50 | $25.18 | $25.18 | 8,254,250 |
| 2022-03-01 | $25.34 | $25.75 | $24.58 | $25.03 | $25.03 | 9,868,280 |
| 2022-02-28 | $24.59 | $25.69 | $24.43 | $25.40 | $25.40 | 11,029,120 |
| 2022-02-25 | $24.27 | $24.64 | $23.87 | $24.59 | $24.59 | 10,490,300 |
| 2022-02-24 | $25.46 | $25.93 | $23.36 | $23.94 | $23.94 | 19,874,770 |
| 2022-02-23 | $25.81 | $26.64 | $25.59 | $25.95 | $25.95 | 16,565,610 |
| 2022-02-22 | $26.66 | $27.19 | $25.12 | $26.30 | $26.30 | 29,739,960 |
| 2022-02-21 | $24.10 | $26.52 | $23.93 | $26.52 | $26.52 | 26,670,590 |
| 2022-02-18 | $23.30 | $24.23 | $23.10 | $24.11 | $24.11 | 8,279,690 |
| 2022-02-17 | $24.22 | $25.20 | $23.43 | $23.45 | $23.45 | 9,900,360 |
| 2022-02-16 | $24.83 | $25.52 | $24.45 | $24.52 | $24.52 | 5,933,590 |
| 2022-02-15 | $25.49 | $25.50 | $24.15 | $24.80 | $24.80 | 6,289,340 |
| 2022-02-14 | $25.33 | $25.88 | $24.39 | $25.33 | $25.33 | 8,306,660 |
| 2022-02-11 | $24.94 | $25.69 | $24.53 | $25.37 | $25.37 | 10,439,710 |
| 2022-02-10 | $24.57 | $26.58 | $24.57 | $24.87 | $24.87 | 11,069,000 |
| 2022-02-09 | $23.73 | $24.68 | $23.60 | $24.48 | $24.48 | 8,471,200 |
| 2022-02-08 | $22.58 | $24.14 | $22.03 | $23.73 | $23.73 | 9,431,460 |
| 2022-02-07 | $22.60 | $23.14 | $22.22 | $22.59 | $22.59 | 4,566,250 |
| 2022-02-04 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-02-03 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-02-02 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-02-01 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2022-01-28 | $21.71 | $23.40 | $21.30 | $22.53 | $22.53 | 9,776,530 |
| 2022-01-27 | $24.00 | $24.00 | $21.72 | $21.72 | $21.72 | 8,223,640 |
| 2022-01-26 | $23.12 | $24.18 | $23.12 | $23.80 | $23.80 | 6,384,430 |
| 2022-01-25 | $24.35 | $24.75 | $22.32 | $23.22 | $23.22 | 8,866,200 |
| 2022-01-24 | $23.81 | $25.36 | $23.81 | $24.46 | $24.46 | 12,972,870 |
| 2022-01-21 | $23.50 | $25.60 | $23.04 | $24.82 | $24.82 | 18,194,690 |
| 2022-01-20 | $24.80 | $25.70 | $21.02 | $24.98 | $24.98 | 37,474,620 |
| 2022-01-19 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-01-18 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-01-12 | $23.79 | $23.97 | $23.36 | $23.36 | $23.36 | 7,861,720 |
| 2022-01-11 | $22.88 | $24.69 | $22.77 | $23.97 | $23.97 | 14,592,150 |
| 2022-01-10 | $22.50 | $22.80 | $21.90 | $22.75 | $22.75 | 6,413,350 |
| 2022-01-07 | $22.19 | $22.84 | $22.12 | $22.38 | $22.38 | 6,649,440 |
| 2022-01-06 | $22.50 | $22.74 | $22.04 | $22.14 | $22.14 | 5,816,650 |
| 2022-01-05 | $22.69 | $22.93 | $22.14 | $22.57 | $22.57 | 9,119,230 |
| 2022-01-04 | $22.50 | $22.68 | $22.00 | $22.68 | $22.68 | 10,753,820 |
| 2022-01-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2021-12-31 | $21.85 | $22.85 | $21.57 | $22.28 | $22.28 | 9,313,040 |
| 2021-12-30 | $22.06 | $22.50 | $21.78 | $21.86 | $21.86 | 9,053,920 |
| 2021-12-29 | $21.82 | $22.60 | $21.75 | $22.09 | $22.09 | 8,839,450 |
| 2021-12-28 | $21.00 | $22.15 | $20.90 | $22.08 | $22.08 | 12,077,380 |
| 2021-12-27 | $20.20 | $21.30 | $20.01 | $21.14 | $21.14 | 9,704,100 |
| 2021-12-24 | $20.25 | $21.03 | $20.16 | $20.20 | $20.20 | 5,117,130 |
| 2021-12-23 | $20.50 | $20.62 | $20.10 | $20.16 | $20.16 | 4,617,480 |
| 2021-12-22 | $20.72 | $20.99 | $20.52 | $20.57 | $20.57 | 4,063,470 |
| 2021-12-21 | $20.61 | $21.11 | $20.47 | $20.82 | $20.82 | 3,575,080 |
| 2021-12-20 | $20.78 | $21.37 | $20.50 | $20.74 | $20.74 | 6,537,040 |
| 2021-12-17 | $20.60 | $21.30 | $20.25 | $20.96 | $20.96 | 7,194,300 |
| 2021-12-16 | $20.52 | $20.86 | $20.39 | $20.65 | $20.65 | 4,779,890 |
| 2021-12-15 | $20.18 | $20.88 | $19.91 | $20.76 | $20.76 | 8,640,260 |
| 2021-12-14 | $20.00 | $20.57 | $19.98 | $20.30 | $20.30 | 6,076,890 |
| 2021-12-13 | $19.85 | $20.32 | $19.73 | $20.23 | $20.23 | 7,991,790 |
| 2021-12-10 | $20.49 | $20.72 | $19.78 | $19.94 | $19.94 | 12,515,310 |
| 2021-12-09 | $18.38 | $20.11 | $18.27 | $20.11 | $20.11 | 9,489,500 |
| 2021-12-08 | $18.20 | $18.35 | $18.04 | $18.28 | $18.28 | 2,223,070 |
| 2021-12-07 | $18.35 | $18.56 | $18.06 | $18.14 | $18.14 | 2,607,350 |
| 2021-12-06 | $18.81 | $18.90 | $18.23 | $18.34 | $18.34 | 3,887,650 |
| 2021-12-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 3,104,590 |
| 2021-12-02 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 3,576,830 |
| 2021-12-01 | $19.12 | $19.12 | $18.78 | $18.93 | $18.93 | 2,201,100 |
| 2021-11-30 | $18.76 | $19.18 | $18.76 | $18.95 | $18.95 | 3,139,440 |
| 2021-11-29 | $18.50 | $19.09 | $18.38 | $18.83 | $18.83 | 3,331,120 |
| 2021-11-26 | $19.47 | $19.47 | $18.78 | $18.87 | $18.87 | 3,998,900 |
| 2021-11-25 | $18.93 | $19.81 | $18.93 | $19.29 | $19.29 | 6,049,680 |
| 2021-11-24 | $18.59 | $19.17 | $18.40 | $18.92 | $18.92 | 4,958,780 |
| 2021-11-23 | $18.41 | $18.63 | $18.34 | $18.50 | $18.50 | 3,548,530 |
| 2021-11-22 | $18.08 | $18.66 | $17.80 | $18.41 | $18.41 | 5,425,380 |
| 2021-11-19 | $17.80 | $17.98 | $17.60 | $17.88 | $17.88 | 2,427,450 |
| 2021-11-18 | $18.23 | $18.27 | $17.80 | $17.85 | $17.85 | 3,596,270 |
| 2021-11-17 | $18.12 | $18.25 | $17.90 | $18.23 | $18.23 | 2,548,580 |
| 2021-11-16 | $18.35 | $18.46 | $18.05 | $18.08 | $18.08 | 3,208,240 |
| 2021-11-15 | $17.41 | $18.76 | $17.41 | $18.26 | $18.26 | 6,906,980 |
| 2021-11-12 | $17.67 | $17.70 | $17.29 | $17.41 | $17.41 | 3,115,600 |
| 2021-11-11 | $17.66 | $17.80 | $17.44 | $17.64 | $17.64 | 3,114,580 |
| 2021-11-10 | $17.37 | $18.11 | $17.36 | $17.75 | $17.75 | 5,311,880 |
| 2021-11-09 | $16.99 | $17.65 | $16.73 | $17.37 | $17.37 | 6,311,170 |
| 2021-11-08 | $18.80 | $18.85 | $17.73 | $17.73 | $17.73 | 5,903,370 |
| 2021-11-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 2,301,540 |
| 2021-11-04 | $19.65 | $19.98 | $19.57 | $19.89 | $19.89 | 2,328,520 |
| 2021-11-03 | $19.60 | $19.78 | $19.42 | $19.64 | $19.64 | 1,725,520 |
| 2021-11-02 | $20.20 | $20.27 | $19.56 | $19.60 | $19.60 | 3,250,860 |
| 2021-11-01 | $19.75 | $20.23 | $19.42 | $20.18 | $20.18 | 3,252,430 |
| 2021-10-29 | $19.50 | $19.85 | $19.36 | $19.75 | $19.75 | 2,234,530 |
| 2021-10-28 | $19.70 | $19.75 | $19.18 | $19.49 | $19.49 | 2,834,080 |
| 2021-10-27 | $20.40 | $20.40 | $19.60 | $19.64 | $19.64 | 4,057,520 |
| 2021-10-26 | $20.19 | $20.69 | $20.02 | $20.43 | $20.43 | 3,126,960 |
| 2021-10-25 | $20.26 | $20.66 | $19.91 | $20.24 | $20.24 | 2,965,540 |
| 2021-10-22 | $21.00 | $21.15 | $20.20 | $20.26 | $20.26 | 5,072,250 |
| 2021-10-21 | $21.22 | $21.49 | $21.09 | $21.22 | $21.22 | 3,577,900 |
| 2021-10-20 | $21.20 | $21.63 | $20.42 | $21.48 | $21.48 | 6,074,660 |
| 2021-10-19 | $21.22 | $21.49 | $21.01 | $21.09 | $21.09 | 3,371,390 |
| 2021-10-18 | $21.26 | $21.53 | $19.83 | $21.43 | $21.43 | 5,420,470 |
| 2021-10-15 | $21.80 | $21.85 | $20.90 | $21.25 | $21.25 | 5,756,720 |
| 2021-10-14 | $22.13 | $22.21 | $21.78 | $21.94 | $21.94 | 5,538,580 |
| 2021-10-13 | $22.32 | $23.21 | $21.90 | $22.42 | $22.42 | 11,042,420 |
| 2021-10-12 | $21.54 | $22.79 | $21.33 | $22.65 | $22.65 | 11,898,060 |
| 2021-10-11 | $22.00 | $22.09 | $21.22 | $21.48 | $21.48 | 7,879,610 |
| 2021-10-08 | $22.65 | $22.76 | $22.07 | $22.34 | $22.34 | 7,371,040 |
| 2021-10-07 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2021-10-06 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2021-09-30 | $22.03 | $22.89 | $21.50 | $22.51 | $22.51 | 10,500,020 |
| 2021-09-29 | $20.50 | $22.57 | $20.42 | $22.01 | $22.01 | 14,151,690 |
| 2021-09-28 | $21.70 | $21.89 | $20.71 | $21.01 | $21.01 | 13,347,760 |
| 2021-09-27 | $20.00 | $21.59 | $19.88 | $21.59 | $21.59 | 11,011,200 |
| 2021-09-24 | $19.67 | $20.14 | $19.35 | $19.63 | $19.63 | 4,056,200 |
| 2021-09-23 | $19.28 | $19.76 | $19.28 | $19.68 | $19.68 | 3,355,710 |
| 2021-09-22 | $19.40 | $19.63 | $19.20 | $19.22 | $19.22 | 2,546,400 |
| 2021-09-21 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2021-09-20 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2021-09-17 | $19.65 | $19.69 | $19.10 | $19.53 | $19.53 | 3,057,410 |
| 2021-09-16 | $20.07 | $20.07 | $19.44 | $19.51 | $19.51 | 3,461,630 |
| 2021-09-15 | $19.64 | $20.29 | $19.17 | $20.07 | $20.07 | 5,408,020 |
| 2021-09-14 | $20.13 | $20.30 | $19.54 | $19.62 | $19.62 | 3,906,560 |
| 2021-09-13 | $20.34 | $20.65 | $20.07 | $20.14 | $20.14 | 3,443,560 |
| 2021-09-10 | $20.45 | $20.50 | $19.99 | $20.03 | $20.03 | 3,255,010 |
| 2021-09-09 | $20.50 | $20.78 | $20.33 | $20.39 | $20.39 | 3,013,230 |
| 2021-09-08 | $20.05 | $20.66 | $19.91 | $20.62 | $20.62 | 3,945,230 |
| 2021-09-07 | $20.24 | $20.48 | $19.96 | $20.09 | $20.09 | 3,362,880 |
| 2021-09-06 | $19.89 | $20.25 | $19.66 | $20.18 | $20.18 | 3,147,020 |
| 2021-09-03 | $19.50 | $20.27 | $19.40 | $19.89 | $19.89 | 4,476,560 |
| 2021-09-02 | $19.74 | $19.77 | $19.43 | $19.55 | $19.55 | 3,095,390 |
| 2021-09-01 | $19.57 | $19.87 | $19.18 | $19.80 | $19.80 | 3,938,480 |
| 2021-08-31 | $19.45 | $19.76 | $19.11 | $19.58 | $19.58 | 4,382,320 |
| 2021-08-30 | $19.99 | $20.18 | $19.33 | $19.56 | $19.56 | 6,526,190 |
| 2021-08-27 | $20.67 | $20.92 | $19.80 | $20.05 | $20.05 | 6,551,250 |
| 2021-08-26 | $21.63 | $21.65 | $20.77 | $20.84 | $20.84 | 5,048,190 |
| 2021-08-25 | $21.88 | $22.11 | $21.53 | $21.65 | $21.65 | 3,737,180 |
| 2021-08-24 | $22.21 | $22.21 | $21.61 | $21.91 | $21.91 | 2,708,630 |
| 2021-08-23 | $22.38 | $22.60 | $22.16 | $22.20 | $22.20 | 3,799,130 |
| 2021-08-20 | $22.00 | $22.40 | $21.45 | $22.28 | $22.28 | 4,887,400 |
| 2021-08-19 | $22.49 | $22.80 | $21.93 | $22.00 | $22.00 | 4,999,570 |
| 2021-08-18 | $22.88 | $23.30 | $22.35 | $22.63 | $22.63 | 4,300,390 |
| 2021-08-17 | $23.97 | $23.97 | $23.00 | $23.02 | $23.02 | 4,965,950 |
| 2021-08-16 | $23.44 | $24.20 | $23.25 | $23.90 | $23.90 | 4,311,560 |
| 2021-08-13 | $23.78 | $23.96 | $23.40 | $23.55 | $23.55 | 4,407,540 |
| 2021-08-12 | $24.01 | $24.28 | $23.76 | $23.82 | $23.82 | 3,789,440 |
| 2021-08-11 | $24.23 | $24.34 | $24.06 | $24.07 | $24.07 | 3,676,420 |
| 2021-08-10 | $24.00 | $24.37 | $24.00 | $24.34 | $24.34 | 3,250,850 |
| 2021-08-09 | $23.60 | $24.67 | $23.60 | $24.22 | $24.22 | 4,018,200 |
| 2021-08-06 | $24.32 | $24.38 | $23.80 | $23.91 | $23.91 | 5,152,990 |
| 2021-08-05 | $24.48 | $25.20 | $24.30 | $24.43 | $24.43 | 5,168,010 |
| 2021-08-04 | $25.12 | $25.25 | $24.52 | $24.86 | $24.86 | 6,194,990 |
| 2021-08-03 | $25.37 | $25.75 | $24.93 | $25.11 | $25.11 | 9,275,530 |
| 2021-08-02 | $24.00 | $25.61 | $23.50 | $25.41 | $25.41 | 10,611,300 |
| 2021-07-30 | $24.76 | $24.80 | $24.02 | $24.42 | $24.42 | 8,634,000 |
| 2021-07-29 | $24.50 | $25.38 | $24.04 | $25.24 | $25.24 | 10,577,630 |
| 2021-07-28 | $23.03 | $24.30 | $23.03 | $23.91 | $23.91 | 7,214,440 |
| 2021-07-27 | $24.30 | $24.48 | $23.10 | $23.18 | $23.18 | 7,230,790 |
| 2021-07-26 | $25.69 | $25.69 | $23.78 | $24.25 | $24.25 | 8,362,630 |
| 2021-07-23 | $25.62 | $26.37 | $25.19 | $25.84 | $25.84 | 7,846,010 |
| 2021-07-22 | $26.84 | $26.89 | $25.56 | $25.89 | $25.89 | 11,982,750 |
| 2021-07-21 | $28.00 | $28.38 | $26.30 | $27.08 | $27.08 | 16,470,730 |
| 2021-07-20 | $26.20 | $27.29 | $26.00 | $26.80 | $26.80 | 12,423,670 |
| 2021-07-19 | $24.73 | $26.96 | $24.35 | $26.18 | $26.18 | 13,897,860 |
| 2021-07-16 | $23.95 | $24.80 | $23.88 | $24.74 | $24.74 | 5,850,480 |
| 2021-07-15 | $24.50 | $24.50 | $23.77 | $24.08 | $24.08 | 6,374,370 |
| 2021-07-14 | $23.74 | $24.90 | $23.45 | $24.55 | $24.55 | 10,595,220 |
| 2021-07-13 | $23.70 | $23.83 | $23.35 | $23.59 | $23.59 | 4,832,050 |
| 2021-07-12 | $23.92 | $24.58 | $23.85 | $23.97 | $23.97 | 6,796,040 |
| 2021-07-09 | $23.11 | $23.85 | $23.00 | $23.46 | $23.46 | 4,932,760 |
| 2021-07-08 | $24.00 | $24.25 | $23.30 | $23.34 | $23.34 | 7,212,320 |
| 2021-07-07 | $23.76 | $23.95 | $23.61 | $23.84 | $23.84 | 4,026,900 |
| 2021-07-06 | $24.29 | $24.38 | $23.56 | $23.96 | $23.96 | 5,233,600 |
| 2021-07-05 | $23.86 | $24.45 | $23.62 | $24.29 | $24.29 | 5,611,000 |
| 2021-07-02 | $24.70 | $24.87 | $23.56 | $23.68 | $23.68 | 8,170,060 |
| 2021-07-01 | $25.20 | $25.58 | $24.38 | $24.95 | $24.95 | 7,091,450 |
| 2021-06-30 | $25.33 | $25.95 | $25.17 | $25.22 | $25.15 | 6,363,660 |
| 2021-06-29 | $25.47 | $25.81 | $25.22 | $25.57 | $25.50 | 5,121,390 |
| 2021-06-28 | $25.73 | $26.06 | $25.43 | $25.47 | $25.40 | 5,560,670 |
| 2021-06-25 | $25.75 | $26.17 | $25.55 | $25.74 | $25.67 | 5,445,980 |
| 2021-06-24 | $26.78 | $26.80 | $25.61 | $25.79 | $25.72 | 7,612,980 |
| 2021-06-23 | $27.09 | $27.19 | $26.50 | $26.77 | $26.70 | 6,941,420 |
| 2021-06-22 | $26.58 | $27.10 | $26.11 | $27.09 | $27.01 | 7,883,470 |
| 2021-06-21 | $25.81 | $26.86 | $25.70 | $26.45 | $26.38 | 7,799,420 |
| 2021-06-18 | $25.50 | $26.06 | $25.05 | $25.98 | $25.91 | 6,336,130 |
| 2021-06-17 | $25.38 | $26.09 | $25.20 | $25.66 | $25.59 | 7,205,300 |
| 2021-06-16 | $26.35 | $26.37 | $25.10 | $25.20 | $25.13 | 9,186,030 |
| 2021-06-15 | $26.88 | $27.42 | $26.28 | $26.40 | $26.33 | 7,088,380 |
| 2021-06-14 | $27.01 | $27.01 | $27.01 | $27.01 | $26.93 | 0 |
| 2021-06-11 | $27.46 | $27.97 | $26.90 | $27.01 | $26.93 | 9,162,670 |
| 2021-06-10 | $27.37 | $27.67 | $26.85 | $27.50 | $27.42 | 9,636,380 |
| 2021-06-09 | $27.88 | $28.35 | $27.21 | $27.30 | $27.22 | 10,231,950 |
| 2021-06-08 | $28.88 | $29.04 | $27.65 | $27.87 | $27.79 | 12,586,610 |
| 2021-06-07 | $30.00 | $30.39 | $28.40 | $28.88 | $28.80 | 16,148,080 |
| 2021-06-04 | $32.00 | $32.00 | $30.42 | $30.70 | $30.61 | 14,077,820 |
| 2021-06-03 | $31.80 | $33.22 | $31.21 | $32.30 | $32.21 | 11,381,980 |
| 2021-06-02 | $34.40 | $34.64 | $32.45 | $32.49 | $32.40 | 23,057,340 |
| 2021-06-01 | $37.00 | $38.68 | $35.59 | $36.06 | $35.96 | 27,743,190 |
| 2021-05-31 | $34.77 | $37.10 | $34.07 | $36.11 | $36.01 | 17,899,520 |
| 2021-05-28 | $34.94 | $35.94 | $33.90 | $35.51 | $35.41 | 13,344,730 |
| 2021-05-27 | $35.33 | $36.20 | $34.34 | $34.81 | $34.71 | 11,202,920 |
| 2021-05-26 | $37.17 | $37.17 | $35.00 | $35.44 | $35.34 | 14,290,700 |
| 2021-05-25 | $35.48 | $37.50 | $34.70 | $37.18 | $37.08 | 16,283,940 |
| 2021-05-24 | $36.00 | $37.42 | $35.06 | $35.20 | $35.10 | 20,691,560 |
| 2021-05-21 | $39.00 | $40.50 | $38.16 | $38.95 | $38.84 | 18,426,460 |
| 2021-05-20 | $36.93 | $40.50 | $36.30 | $39.25 | $39.14 | 23,475,980 |
| 2021-05-19 | $36.60 | $38.32 | $36.18 | $37.20 | $37.10 | 16,203,160 |
| 2021-05-18 | $33.60 | $37.09 | $33.03 | $36.99 | $36.89 | 22,741,950 |
| 2021-05-17 | $33.75 | $34.95 | $31.26 | $33.88 | $33.79 | 18,554,330 |
| 2021-05-14 | $36.64 | $37.04 | $33.52 | $33.96 | $33.86 | 24,432,580 |
| 2021-05-13 | $36.69 | $40.40 | $36.66 | $37.24 | $37.14 | 21,231,500 |
| 2021-05-12 | $36.52 | $38.80 | $35.66 | $37.44 | $37.34 | 19,521,070 |
| 2021-05-11 | $38.94 | $39.56 | $36.46 | $36.46 | $36.36 | 24,385,290 |
| 2021-05-10 | $38.02 | $41.88 | $36.50 | $40.51 | $40.40 | 31,962,660 |
| 2021-05-07 | $38.30 | $42.22 | $35.60 | $39.50 | $39.39 | 41,575,980 |
| 2021-05-06 | $38.39 | $38.39 | $38.39 | $38.39 | $38.28 | 1,822,370 |
| 2021-05-05 | $34.90 | $34.90 | $34.90 | $34.90 | $34.80 | 0 |
| 2021-05-04 | $34.90 | $34.90 | $34.90 | $34.90 | $34.80 | 0 |
| 2021-04-30 | $31.00 | $34.90 | $31.00 | $34.90 | $34.80 | 19,326,900 |
| 2021-04-29 | $35.00 | $36.66 | $31.73 | $31.73 | $31.64 | 24,388,960 |
| 2021-04-28 | $33.00 | $36.20 | $32.28 | $35.25 | $35.15 | 21,757,870 |
| 2021-04-27 | $30.12 | $32.99 | $29.27 | $32.99 | $32.90 | 19,317,510 |
| 2021-04-26 | $30.27 | $32.50 | $29.61 | $29.99 | $29.91 | 14,804,770 |
| 2021-04-23 | $29.81 | $32.99 | $29.51 | $31.00 | $30.91 | 18,449,080 |
| 2021-04-22 | $28.00 | $30.68 | $27.86 | $30.41 | $30.32 | 18,870,860 |
| 2021-04-21 | $26.33 | $28.70 | $26.26 | $27.89 | $27.81 | 11,847,440 |
| 2021-04-20 | $26.92 | $27.60 | $26.51 | $26.60 | $26.53 | 9,489,080 |
| 2021-04-19 | $26.00 | $29.10 | $25.32 | $27.85 | $27.77 | 17,677,740 |
| 2021-04-16 | $24.12 | $26.68 | $23.80 | $26.68 | $26.61 | 14,566,620 |
| 2021-04-15 | $25.20 | $25.89 | $23.87 | $24.25 | $24.18 | 8,868,500 |
| 2021-04-14 | $23.49 | $24.24 | $22.80 | $24.19 | $24.12 | 6,843,750 |
| 2021-04-13 | $23.60 | $24.85 | $23.23 | $24.00 | $23.93 | 7,376,370 |
| 2021-04-12 | $24.50 | $25.47 | $23.78 | $23.95 | $23.88 | 12,012,610 |
| 2021-04-09 | $21.93 | $24.10 | $21.84 | $24.10 | $24.03 | 9,060,380 |
| 2021-04-08 | $22.35 | $22.45 | $21.86 | $21.91 | $21.85 | 4,233,670 |
| 2021-04-07 | $22.45 | $22.55 | $22.10 | $22.34 | $22.28 | 3,231,980 |
| 2021-04-06 | $22.12 | $22.90 | $21.93 | $22.43 | $22.37 | 5,237,410 |
| 2021-04-05 | $22.28 | $22.28 | $22.28 | $22.28 | $22.22 | 0 |
| 2021-04-02 | $21.97 | $22.39 | $21.51 | $22.28 | $22.22 | 6,833,330 |
| 2021-04-01 | $24.05 | $24.05 | $22.02 | $22.08 | $22.02 | 11,689,240 |
| 2021-03-31 | $25.20 | $25.22 | $24.20 | $24.20 | $24.13 | 4,593,020 |
| 2021-03-30 | $25.01 | $26.20 | $23.50 | $25.99 | $25.92 | 10,626,920 |
| 2021-03-29 | $29.00 | $29.14 | $26.11 | $26.11 | $26.04 | 9,649,880 |
| 2021-03-26 | $31.00 | $31.20 | $28.85 | $29.01 | $28.93 | 4,423,380 |
| 2021-03-25 | $31.40 | $32.10 | $30.80 | $31.15 | $31.06 | 3,230,760 |
| 2021-03-24 | $31.57 | $32.18 | $31.00 | $31.58 | $31.49 | 2,647,140 |
| 2021-03-23 | $30.94 | $32.73 | $30.65 | $31.58 | $31.49 | 3,005,980 |
| 2021-03-22 | $32.30 | $32.60 | $30.80 | $31.24 | $31.15 | 2,869,720 |
| 2021-03-19 | $33.20 | $33.49 | $32.13 | $32.30 | $32.21 | 4,021,860 |
| 2021-03-18 | $32.50 | $33.74 | $32.28 | $33.11 | $33.02 | 3,106,970 |
| 2021-03-17 | $31.97 | $32.78 | $31.51 | $32.45 | $32.36 | 3,198,810 |
| 2021-03-16 | $29.85 | $32.50 | $29.20 | $31.96 | $31.87 | 6,225,220 |
| 2021-03-15 | $28.19 | $30.75 | $27.95 | $30.03 | $29.95 | 5,444,440 |
| 2021-03-12 | $28.45 | $28.65 | $27.82 | $27.95 | $27.87 | 929,060 |
| 2021-03-11 | $28.32 | $28.97 | $28.02 | $28.68 | $28.60 | 989,980 |
| 2021-03-10 | $28.71 | $28.80 | $27.63 | $28.32 | $28.24 | 1,399,530 |
| 2021-03-09 | $28.71 | $29.18 | $27.24 | $28.43 | $28.35 | 1,852,080 |
| 2021-03-08 | $29.32 | $29.45 | $28.40 | $28.62 | $28.54 | 1,507,600 |
| 2021-03-05 | $28.05 | $29.55 | $28.05 | $29.24 | $29.16 | 2,102,920 |
| 2021-03-04 | $28.82 | $29.42 | $28.35 | $28.45 | $28.37 | 1,618,460 |
| 2021-03-03 | $28.78 | $29.10 | $28.54 | $28.84 | $28.76 | 1,278,930 |
| 2021-03-02 | $29.58 | $29.58 | $28.00 | $29.03 | $28.95 | 2,061,610 |
| 2021-03-01 | $28.16 | $29.53 | $27.75 | $29.01 | $28.93 | 2,657,870 |
| 2021-02-26 | $28.04 | $28.29 | $27.00 | $27.86 | $27.78 | 2,810,180 |
| 2021-02-25 | $29.20 | $29.52 | $27.53 | $27.62 | $27.54 | 4,009,670 |
| 2021-02-24 | $30.99 | $30.99 | $29.22 | $29.30 | $29.22 | 2,612,610 |
| 2021-02-23 | $30.66 | $31.50 | $29.90 | $30.99 | $30.90 | 1,840,750 |
| 2021-02-22 | $31.98 | $32.31 | $30.75 | $30.76 | $30.67 | 3,124,420 |
| 2021-02-19 | $30.00 | $32.57 | $29.67 | $32.57 | $32.48 | 2,929,460 |
| 2021-02-18 | $31.50 | $31.72 | $29.80 | $29.95 | $29.87 | 3,467,740 |
| 2021-02-17 | $31.45 | $31.45 | $31.45 | $31.45 | $31.36 | 0 |
| 2021-02-16 | $31.45 | $31.45 | $31.45 | $31.45 | $31.36 | 0 |
| 2021-02-15 | $31.45 | $31.45 | $31.45 | $31.45 | $31.36 | 0 |
| 2021-02-12 | $31.45 | $31.45 | $31.45 | $31.45 | $31.36 | 0 |
| 2021-02-11 | $31.45 | $31.45 | $31.45 | $31.45 | $31.36 | 0 |
| 2021-02-10 | $31.40 | $31.62 | $30.81 | $31.45 | $31.36 | 1,913,140 |
| 2021-02-09 | $31.87 | $32.26 | $30.59 | $31.40 | $31.31 | 2,288,450 |
| 2021-02-08 | $33.60 | $34.26 | $31.60 | $32.27 | $32.18 | 2,357,410 |
| 2021-02-05 | $34.70 | $34.70 | $32.00 | $34.13 | $34.03 | 2,174,610 |
| 2021-02-04 | $35.44 | $35.80 | $34.20 | $34.80 | $34.70 | 1,614,730 |
| 2021-02-03 | $34.85 | $36.54 | $34.02 | $35.45 | $35.35 | 4,721,370 |
| 2021-02-02 | $30.81 | $34.54 | $30.54 | $34.54 | $34.44 | 4,700,640 |
| 2021-02-01 | $30.86 | $32.04 | $30.28 | $31.40 | $31.31 | 1,902,460 |
| 2021-01-29 | $30.18 | $31.17 | $28.73 | $31.00 | $30.91 | 2,909,630 |
| 2021-01-28 | $31.18 | $31.18 | $29.70 | $30.39 | $30.30 | 2,134,840 |
| 2021-01-27 | $30.87 | $31.58 | $30.46 | $30.94 | $30.85 | 1,434,170 |
| 2021-01-26 | $30.70 | $31.78 | $29.96 | $31.55 | $31.46 | 2,306,190 |
| 2021-01-25 | $32.30 | $32.43 | $30.70 | $30.70 | $30.61 | 2,035,330 |
| 2021-01-22 | $33.22 | $33.40 | $31.69 | $32.00 | $31.91 | 1,783,780 |
| 2021-01-21 | $33.22 | $34.10 | $32.86 | $33.15 | $33.06 | 2,053,600 |
| 2021-01-20 | $32.50 | $33.38 | $32.50 | $33.11 | $33.02 | 1,266,060 |
| 2021-01-19 | $31.92 | $32.97 | $31.70 | $32.42 | $32.33 | 1,936,590 |
| 2021-01-18 | $31.70 | $32.97 | $31.31 | $31.77 | $31.68 | 1,916,510 |
| 2021-01-15 | $31.53 | $32.10 | $30.55 | $31.94 | $31.85 | 1,433,630 |
| 2021-01-14 | $31.58 | $32.66 | $30.33 | $31.53 | $31.44 | 2,145,260 |
| 2021-01-13 | $31.87 | $31.87 | $29.65 | $31.50 | $31.41 | 3,494,190 |
| 2021-01-12 | $32.35 | $32.78 | $31.50 | $31.85 | $31.76 | 1,775,220 |
| 2021-01-11 | $33.62 | $33.66 | $32.34 | $32.35 | $32.26 | 1,961,170 |
| 2021-01-08 | $33.52 | $33.87 | $31.80 | $33.62 | $33.53 | 2,464,280 |
| 2021-01-07 | $34.01 | $34.39 | $33.00 | $33.29 | $33.20 | 2,430,910 |
| 2021-01-06 | $34.97 | $35.42 | $34.00 | $34.34 | $34.24 | 1,984,540 |
| 2021-01-05 | $34.49 | $36.46 | $34.04 | $34.97 | $34.87 | 3,234,740 |
| 2021-01-04 | $33.00 | $34.89 | $32.50 | $34.43 | $34.33 | 3,517,860 |
| 2021-01-01 | $32.13 | $32.13 | $32.13 | $32.13 | $32.04 | 0 |
| 2020-12-31 | $31.00 | $32.59 | $30.80 | $32.13 | $32.04 | 3,867,180 |
| 2020-12-30 | $31.30 | $31.58 | $30.51 | $31.20 | $31.11 | 3,057,740 |
| 2020-12-29 | $31.00 | $32.21 | $30.71 | $30.71 | $30.62 | 3,982,060 |
| 2020-12-28 | $32.59 | $32.59 | $31.00 | $31.00 | $30.91 | 3,089,960 |
| 2020-12-25 | $32.59 | $32.81 | $31.61 | $32.60 | $32.51 | 2,899,510 |
| 2020-12-24 | $33.84 | $33.99 | $32.05 | $32.48 | $32.39 | 2,943,830 |
| 2020-12-23 | $33.72 | $34.26 | $31.35 | $34.06 | $33.96 | 5,055,400 |
| 2020-12-22 | $34.60 | $35.46 | $32.59 | $33.13 | $33.04 | 4,042,560 |
| 2020-12-21 | $34.74 | $35.53 | $34.00 | $34.66 | $34.56 | 3,106,860 |
| 2020-12-18 | $35.50 | $35.50 | $34.27 | $34.67 | $34.57 | 1,755,490 |
| 2020-12-17 | $35.09 | $35.55 | $34.60 | $35.19 | $35.09 | 2,874,540 |
| 2020-12-16 | $35.90 | $35.90 | $34.24 | $35.19 | $35.09 | 2,862,450 |
| 2020-12-15 | $32.58 | $36.22 | $32.58 | $35.19 | $35.09 | 7,802,030 |
| 2020-12-14 | $36.50 | $36.50 | $33.89 | $33.89 | $33.80 | 5,074,090 |
| 2020-12-11 | $41.82 | $41.82 | $37.65 | $37.65 | $37.54 | 3,743,080 |
| 2020-12-10 | $43.80 | $44.40 | $41.49 | $41.83 | $41.71 | 3,328,790 |
| 2020-12-09 | $45.19 | $45.43 | $43.88 | $43.88 | $43.76 | 2,716,330 |
| 2020-12-08 | $44.12 | $46.29 | $44.12 | $45.15 | $45.02 | 2,104,500 |
| 2020-12-07 | $45.00 | $45.36 | $43.70 | $44.03 | $43.91 | 1,701,150 |
| 2020-12-04 | $45.59 | $45.60 | $44.14 | $45.38 | $45.25 | 1,133,900 |
| 2020-12-03 | $46.25 | $46.84 | $45.34 | $45.34 | $45.21 | 2,006,830 |
| 2020-12-02 | $45.42 | $46.88 | $45.00 | $46.31 | $46.18 | 1,823,730 |
| 2020-12-01 | $44.00 | $45.60 | $43.59 | $45.42 | $45.29 | 1,682,860 |
| 2020-11-30 | $45.85 | $45.87 | $43.73 | $44.00 | $43.88 | 2,025,400 |
| 2020-11-27 | $45.77 | $46.10 | $44.31 | $45.78 | $45.65 | 1,344,460 |
| 2020-11-26 | $45.35 | $45.45 | $44.45 | $45.16 | $45.03 | 1,232,440 |
| 2020-11-25 | $46.19 | $46.30 | $44.70 | $45.40 | $45.27 | 1,873,530 |
| 2020-11-24 | $48.26 | $48.30 | $45.93 | $46.35 | $46.22 | 2,051,370 |
| 2020-11-23 | $50.46 | $50.46 | $47.58 | $47.89 | $47.76 | 3,926,160 |
| 2020-11-20 | $52.00 | $52.32 | $50.34 | $50.55 | $50.41 | 1,148,090 |
| 2020-11-19 | $50.00 | $51.28 | $48.52 | $50.80 | $50.66 | 3,405,640 |
| 2020-11-18 | $52.58 | $52.58 | $49.88 | $50.00 | $49.86 | 2,466,170 |
| 2020-11-17 | $52.90 | $53.31 | $51.55 | $52.00 | $51.85 | 2,464,120 |
| 2020-11-16 | $53.22 | $54.30 | $51.80 | $52.97 | $52.82 | 2,576,820 |
| 2020-11-13 | $51.55 | $53.19 | $51.46 | $53.12 | $52.97 | 1,891,240 |
| 2020-11-12 | $51.26 | $52.19 | $50.05 | $51.70 | $51.56 | 1,611,430 |
| 2020-11-11 | $51.50 | $51.93 | $49.56 | $51.20 | $51.06 | 3,175,720 |
| 2020-11-10 | $53.15 | $53.25 | $51.01 | $51.50 | $51.36 | 3,314,230 |
| 2020-11-09 | $52.10 | $53.58 | $51.30 | $52.52 | $52.37 | 2,534,100 |
| 2020-11-06 | $51.30 | $52.71 | $50.67 | $52.01 | $51.86 | 2,916,330 |
| 2020-11-05 | $50.89 | $51.28 | $50.10 | $51.17 | $51.03 | 2,017,060 |
| 2020-11-04 | $49.45 | $51.08 | $49.01 | $50.49 | $50.35 | 4,502,230 |
| 2020-11-03 | $48.80 | $50.22 | $48.55 | $49.00 | $48.86 | 3,185,990 |
| 2020-11-02 | $45.92 | $49.28 | $45.61 | $48.77 | $48.63 | 4,544,430 |
| 2020-10-30 | $45.15 | $46.90 | $45.01 | $45.92 | $45.79 | 3,686,450 |
| 2020-10-29 | $44.01 | $45.50 | $44.01 | $45.31 | $45.18 | 1,932,580 |
| 2020-10-28 | $45.00 | $45.58 | $44.72 | $44.79 | $44.66 | 2,357,640 |
| 2020-10-27 | $44.20 | $45.19 | $43.99 | $44.85 | $44.72 | 1,871,110 |
| 2020-10-26 | $43.22 | $44.74 | $42.51 | $44.46 | $44.34 | 1,999,840 |
| 2020-10-23 | $43.02 | $44.55 | $42.70 | $43.70 | $43.58 | 1,853,440 |
| 2020-10-22 | $41.96 | $44.85 | $41.48 | $43.55 | $43.43 | 3,130,700 |
| 2020-10-21 | $41.20 | $42.46 | $41.02 | $42.18 | $42.06 | 899,950 |
| 2020-10-20 | $41.12 | $41.79 | $41.02 | $41.36 | $41.24 | 791,940 |
| 2020-10-19 | $41.88 | $41.88 | $41.06 | $41.35 | $41.23 | 863,720 |
| 2020-10-16 | $42.56 | $42.73 | $41.00 | $41.30 | $41.18 | 1,537,510 |
| 2020-10-15 | $44.47 | $44.47 | $42.60 | $42.83 | $42.71 | 1,443,830 |
| 2020-10-14 | $44.00 | $45.30 | $43.28 | $44.00 | $43.88 | 1,813,860 |
| 2020-10-13 | $45.00 | $45.30 | $43.50 | $44.07 | $43.95 | 1,485,770 |
| 2020-10-12 | $43.43 | $44.81 | $43.00 | $44.73 | $44.60 | 1,799,670 |
| 2020-10-09 | $43.22 | $43.88 | $42.50 | $43.10 | $42.98 | 1,359,210 |
| 2020-10-08 | $43.00 | $43.00 | $43.00 | $43.00 | $42.88 | 0 |
| 2020-10-07 | $43.00 | $43.00 | $43.00 | $43.00 | $42.88 | 0 |
| 2020-10-06 | $43.00 | $43.00 | $43.00 | $43.00 | $42.88 | 0 |
| 2020-10-05 | $43.00 | $43.00 | $43.00 | $43.00 | $42.88 | 0 |
| 2020-10-02 | $43.00 | $43.00 | $43.00 | $43.00 | $42.88 | 0 |
| 2020-10-01 | $43.00 | $43.00 | $43.00 | $43.00 | $42.88 | 0 |
| 2020-09-30 | $42.23 | $43.45 | $42.02 | $43.00 | $42.88 | 1,300,530 |
| 2020-09-29 | $43.48 | $43.48 | $41.72 | $42.39 | $42.27 | 1,359,630 |
| 2020-09-28 | $41.49 | $43.85 | $40.86 | $42.67 | $42.55 | 2,225,270 |
| 2020-09-25 | $42.65 | $42.78 | $41.02 | $42.00 | $41.88 | 1,781,230 |
| 2020-09-24 | $41.90 | $43.03 | $41.83 | $42.79 | $42.67 | 3,104,240 |
| 2020-09-23 | $41.81 | $42.46 | $40.30 | $41.95 | $41.83 | 1,991,930 |
| 2020-09-22 | $42.33 | $42.33 | $41.50 | $41.95 | $41.83 | 1,037,710 |
| 2020-09-21 | $43.43 | $43.43 | $42.36 | $42.60 | $42.48 | 1,105,590 |
| 2020-09-18 | $42.78 | $43.36 | $42.40 | $43.25 | $43.13 | 1,012,570 |
| 2020-09-17 | $44.01 | $44.10 | $42.68 | $43.15 | $43.03 | 2,273,010 |
| 2020-09-16 | $45.95 | $46.49 | $43.95 | $44.10 | $43.98 | 2,397,860 |
| 2020-09-15 | $44.41 | $46.75 | $44.01 | $45.76 | $45.63 | 2,085,340 |
| 2020-09-14 | $43.76 | $44.83 | $43.76 | $44.61 | $44.49 | 1,319,520 |
| 2020-09-11 | $44.53 | $44.65 | $43.01 | $44.49 | $44.37 | 1,397,510 |
| 2020-09-10 | $45.50 | $46.35 | $43.66 | $44.33 | $44.21 | 2,666,450 |
| 2020-09-09 | $43.05 | $44.95 | $41.01 | $43.92 | $43.80 | 2,607,390 |
| 2020-09-08 | $42.99 | $42.99 | $41.20 | $42.70 | $42.58 | 2,299,090 |
| 2020-09-07 | $44.07 | $44.60 | $42.00 | $42.87 | $42.75 | 1,959,940 |
| 2020-09-04 | $44.10 | $44.42 | $43.60 | $44.25 | $44.13 | 969,990 |
| 2020-09-03 | $44.14 | $44.77 | $43.38 | $44.23 | $44.11 | 1,164,020 |
| 2020-09-02 | $45.20 | $45.20 | $43.61 | $44.13 | $44.01 | 1,809,080 |
| 2020-09-01 | $46.00 | $46.00 | $44.52 | $44.90 | $44.77 | 2,111,880 |
| 2020-08-31 | $43.70 | $46.00 | $43.27 | $45.50 | $45.37 | 3,133,550 |
| 2020-08-28 | $44.09 | $44.32 | $42.99 | $43.70 | $43.58 | 2,034,850 |
| 2020-08-27 | $44.30 | $44.75 | $43.25 | $44.55 | $44.43 | 1,648,090 |
| 2020-08-26 | $45.40 | $45.40 | $43.21 | $44.15 | $44.03 | 1,719,930 |
| 2020-08-25 | $45.27 | $45.95 | $44.62 | $45.34 | $45.21 | 1,822,610 |
| 2020-08-24 | $46.44 | $46.44 | $44.46 | $44.97 | $44.84 | 3,010,130 |
| 2020-08-21 | $48.00 | $48.41 | $45.38 | $45.98 | $45.85 | 3,133,570 |
| 2020-08-20 | $48.99 | $48.99 | $47.74 | $48.00 | $47.87 | 1,629,900 |
| 2020-08-19 | $50.55 | $50.60 | $48.80 | $49.50 | $49.36 | 2,406,370 |
| 2020-08-18 | $48.39 | $50.86 | $47.72 | $50.55 | $50.41 | 3,504,330 |
| 2020-08-17 | $47.80 | $48.70 | $47.55 | $48.03 | $47.90 | 2,182,360 |
| 2020-08-14 | $48.02 | $48.90 | $47.20 | $48.20 | $48.07 | 2,057,180 |
| 2020-08-13 | $48.48 | $49.78 | $47.70 | $48.49 | $48.35 | 3,266,890 |
| 2020-08-12 | $48.73 | $49.98 | $47.80 | $49.60 | $49.46 | 4,353,870 |
| 2020-08-11 | $52.00 | $52.47 | $49.50 | $50.00 | $49.86 | 3,124,140 |
| 2020-08-10 | $54.20 | $54.37 | $48.42 | $52.00 | $51.85 | 6,768,100 |
| 2020-08-07 | $53.82 | $54.89 | $52.00 | $53.80 | $53.65 | 5,245,080 |
| 2020-08-06 | $50.97 | $55.95 | $49.96 | $53.90 | $53.75 | 8,013,810 |
| 2020-08-05 | $49.08 | $51.21 | $49.08 | $50.97 | $50.83 | 5,271,850 |
| 2020-08-04 | $48.19 | $50.45 | $47.30 | $49.00 | $48.86 | 4,083,790 |
| 2020-08-03 | $48.21 | $48.33 | $47.28 | $47.89 | $47.76 | 3,721,770 |
| 2020-07-31 | $46.70 | $48.36 | $46.34 | $47.98 | $47.85 | 3,888,180 |
| 2020-07-30 | $47.80 | $47.98 | $45.36 | $46.99 | $46.86 | 4,715,530 |
| 2020-07-29 | $46.15 | $47.19 | $45.50 | $46.97 | $46.84 | 4,017,840 |
| 2020-07-28 | $43.75 | $46.42 | $42.58 | $46.16 | $46.03 | 3,231,000 |
| 2020-07-27 | $47.00 | $47.00 | $43.30 | $43.88 | $43.76 | 3,094,330 |
| 2020-07-24 | $48.00 | $48.99 | $44.86 | $45.52 | $45.39 | 3,845,840 |
| 2020-07-23 | $49.20 | $49.43 | $46.54 | $48.31 | $48.17 | 3,869,070 |
| 2020-07-22 | $47.86 | $50.98 | $47.36 | $49.50 | $49.36 | 7,556,940 |
| 2020-07-21 | $46.58 | $48.85 | $46.58 | $47.89 | $47.76 | 4,901,810 |
| 2020-07-20 | $45.97 | $46.68 | $45.60 | $46.37 | $46.24 | 1,488,860 |
| 2020-07-17 | $46.55 | $46.86 | $45.33 | $45.74 | $45.61 | 1,751,830 |
| 2020-07-16 | $47.70 | $48.47 | $45.79 | $46.48 | $46.35 | 2,428,140 |
| 2020-07-15 | $47.50 | $48.20 | $46.20 | $47.91 | $47.78 | 2,863,000 |
| 2020-07-14 | $49.50 | $49.50 | $45.98 | $47.90 | $47.77 | 5,783,800 |
| 2020-07-13 | $54.96 | $55.00 | $48.61 | $49.50 | $49.36 | 11,546,320 |
| 2020-07-10 | $50.98 | $54.20 | $49.47 | $54.01 | $53.86 | 5,471,130 |
| 2020-07-09 | $47.99 | $50.00 | $45.80 | $49.97 | $49.83 | 5,088,940 |
| 2020-07-08 | $41.52 | $46.20 | $41.52 | $46.20 | $46.07 | 6,571,900 |
| 2020-07-07 | $40.60 | $42.08 | $40.22 | $42.00 | $41.88 | 4,120,370 |
| 2020-07-06 | $41.00 | $41.21 | $39.83 | $40.88 | $40.77 | 3,705,750 |
| 2020-07-03 | $39.70 | $42.17 | $38.52 | $40.90 | $40.79 | 2,076,070 |
| 2020-07-02 | $51.74 | $51.91 | $50.61 | $51.26 | $39.22 | 1,903,450 |
| 2020-07-01 | $50.98 | $51.98 | $50.19 | $51.50 | $39.41 | 1,941,460 |
| 2020-06-30 | $52.95 | $52.97 | $50.72 | $51.19 | $39.17 | 3,334,540 |
| 2020-06-29 | $53.93 | $54.66 | $52.03 | $52.65 | $40.29 | 3,494,160 |
| 2020-06-26 | $53.95 | $53.95 | $53.95 | $53.95 | $41.28 | 0 |
| 2020-06-25 | $53.95 | $53.95 | $53.95 | $53.95 | $41.28 | 0 |
| 2020-06-24 | $53.99 | $55.42 | $53.30 | $53.95 | $41.28 | 2,951,120 |
| 2020-06-23 | $52.01 | $54.69 | $52.01 | $54.36 | $41.60 | 2,746,710 |
| 2020-06-22 | $52.70 | $54.53 | $50.00 | $53.60 | $41.02 | 5,578,400 |
| 2020-06-19 | $51.00 | $54.80 | $50.10 | $51.49 | $39.40 | 9,141,420 |
| 2020-06-18 | $47.40 | $50.39 | $46.01 | $50.01 | $38.27 | 4,773,660 |
| 2020-06-17 | $44.50 | $47.40 | $44.41 | $46.94 | $35.92 | 3,355,410 |
| 2020-06-16 | $43.00 | $44.70 | $42.21 | $44.70 | $34.20 | 2,500,310 |
| 2020-06-15 | $42.82 | $44.64 | $42.39 | $43.00 | $32.90 | 1,600,830 |
| 2020-06-12 | $41.90 | $43.10 | $41.45 | $42.82 | $32.77 | 1,272,870 |
| 2020-06-11 | $43.15 | $43.52 | $42.01 | $42.65 | $32.64 | 1,293,460 |
| 2020-06-10 | $43.98 | $43.98 | $42.60 | $43.09 | $32.97 | 1,173,290 |
| 2020-06-09 | $44.27 | $44.74 | $43.01 | $43.88 | $33.58 | 2,135,090 |
| 2020-06-08 | $44.10 | $46.00 | $43.50 | $44.61 | $34.14 | 3,878,340 |
| 2020-06-05 | $43.10 | $43.78 | $41.30 | $43.30 | $33.13 | 2,762,000 |
| 2020-06-04 | $43.95 | $44.36 | $42.69 | $43.20 | $33.06 | 1,616,530 |
| 2020-06-03 | $46.31 | $46.31 | $43.82 | $44.00 | $33.67 | 2,926,140 |
| 2020-06-02 | $48.40 | $48.48 | $45.81 | $46.39 | $35.50 | 1,972,920 |
| 2020-06-01 | $46.56 | $47.82 | $46.56 | $47.70 | $36.50 | 1,487,510 |
| 2020-05-29 | $46.80 | $47.46 | $45.70 | $47.03 | $35.99 | 820,000 |
| 2020-05-28 | $46.69 | $46.77 | $45.09 | $46.26 | $35.40 | 890,800 |
| 2020-05-27 | $45.27 | $46.50 | $44.68 | $46.27 | $35.41 | 1,121,040 |
| 2020-05-26 | $44.21 | $45.79 | $43.11 | $45.50 | $34.82 | 1,277,540 |
| 2020-05-25 | $44.78 | $45.60 | $42.62 | $43.78 | $33.50 | 1,784,680 |
| 2020-05-22 | $45.36 | $46.90 | $43.90 | $44.78 | $34.27 | 1,480,120 |
| 2020-05-21 | $46.30 | $47.13 | $45.45 | $45.90 | $35.12 | 1,170,360 |
| 2020-05-20 | $47.39 | $47.49 | $45.92 | $46.30 | $35.43 | 1,013,680 |
| 2020-05-19 | $48.18 | $48.49 | $46.56 | $47.26 | $36.16 | 955,370 |
| 2020-05-18 | $50.00 | $50.00 | $47.47 | $47.70 | $36.50 | 1,643,460 |
| 2020-05-15 | $46.60 | $49.41 | $46.01 | $49.01 | $37.50 | 2,013,650 |
| 2020-05-14 | $45.53 | $47.90 | $45.50 | $46.33 | $35.45 | 1,699,220 |
| 2020-05-13 | $47.00 | $47.34 | $45.83 | $46.25 | $35.39 | 1,340,320 |
| 2020-05-12 | $48.49 | $48.88 | $46.68 | $47.34 | $36.22 | 1,417,680 |
| 2020-05-11 | $48.52 | $49.78 | $47.80 | $48.31 | $36.97 | 936,500 |
| 2020-05-08 | $48.40 | $49.40 | $48.21 | $48.85 | $37.38 | 776,180 |
| 2020-05-07 | $48.79 | $49.82 | $48.00 | $48.40 | $37.04 | 1,138,020 |
| 2020-05-06 | $48.50 | $48.98 | $47.60 | $48.28 | $36.94 | 1,663,890 |
| 2020-05-05 | $48.63 | $48.63 | $48.63 | $48.63 | $37.21 | 0 |
| 2020-05-04 | $48.63 | $48.63 | $48.63 | $48.63 | $37.21 | 0 |
| 2020-05-01 | $48.63 | $48.63 | $48.63 | $48.63 | $37.21 | 0 |
| 2020-04-30 | $47.89 | $49.94 | $47.89 | $48.63 | $37.21 | 1,001,250 |
| 2020-04-29 | $48.80 | $49.58 | $47.71 | $48.39 | $37.03 | 1,047,110 |
| 2020-04-28 | $50.27 | $50.33 | $46.02 | $48.81 | $37.35 | 1,603,960 |
| 2020-04-27 | $50.90 | $51.32 | $47.60 | $50.19 | $38.41 | 2,279,550 |
| 2020-04-24 | $53.03 | $53.49 | $50.70 | $51.12 | $39.12 | 1,126,470 |
| 2020-04-23 | $54.01 | $54.50 | $52.90 | $53.35 | $40.82 | 762,240 |
| 2020-04-22 | $52.97 | $54.68 | $52.97 | $54.47 | $41.68 | 977,480 |
| 2020-04-21 | $55.12 | $55.29 | $52.80 | $54.27 | $41.53 | 1,514,350 |
| 2020-04-20 | $53.33 | $55.29 | $52.78 | $55.00 | $42.09 | 1,330,920 |
| 2020-04-17 | $54.80 | $55.00 | $53.01 | $53.79 | $41.16 | 842,100 |
| 2020-04-16 | $53.56 | $55.00 | $53.16 | $53.90 | $41.24 | 938,500 |
| 2020-04-15 | $50.82 | $54.49 | $50.70 | $53.88 | $41.23 | 1,543,640 |
| 2020-04-14 | $50.68 | $51.50 | $50.43 | $51.42 | $39.35 | 582,090 |
| 2020-04-13 | $51.00 | $52.40 | $49.70 | $50.88 | $38.93 | 709,640 |
| 2020-04-10 | $53.80 | $53.80 | $51.27 | $51.80 | $39.64 | 823,100 |
| 2020-04-09 | $53.70 | $53.70 | $52.11 | $53.00 | $40.56 | 958,860 |
| 2020-04-08 | $52.50 | $53.96 | $52.02 | $53.00 | $40.56 | 931,480 |
| 2020-04-07 | $53.80 | $54.45 | $53.05 | $53.07 | $40.61 | 1,257,680 |
| 2020-04-06 | $52.28 | $52.28 | $52.28 | $52.28 | $40.01 | 0 |
| 2020-04-03 | $51.45 | $52.68 | $51.00 | $52.28 | $40.01 | 1,000,220 |
| 2020-04-02 | $48.14 | $51.51 | $47.27 | $51.46 | $39.38 | 1,077,360 |
| 2020-04-01 | $48.81 | $49.60 | $47.82 | $48.67 | $37.24 | 1,128,190 |
| 2020-03-31 | $50.42 | $50.85 | $48.05 | $48.91 | $37.43 | 964,310 |
| 2020-03-30 | $50.92 | $51.17 | $49.21 | $49.68 | $38.02 | 1,325,740 |
| 2020-03-27 | $52.50 | $53.45 | $50.50 | $51.69 | $39.55 | 1,681,390 |
| 2020-03-26 | $49.50 | $53.80 | $49.50 | $51.99 | $39.78 | 2,717,000 |
| 2020-03-25 | $48.00 | $51.28 | $47.99 | $51.24 | $39.21 | 2,043,950 |
| 2020-03-24 | $47.90 | $48.15 | $45.41 | $46.80 | $35.81 | 1,157,420 |
| 2020-03-23 | $47.49 | $48.73 | $45.00 | $46.00 | $35.20 | 1,699,190 |
| 2020-03-20 | $49.30 | $49.49 | $48.34 | $48.80 | $37.34 | 1,282,140 |
| 2020-03-19 | $46.90 | $48.49 | $46.10 | $48.31 | $36.97 | 1,639,040 |
| 2020-03-18 | $47.24 | $49.90 | $46.51 | $47.00 | $35.96 | 2,012,690 |
| 2020-03-17 | $47.48 | $47.52 | $44.44 | $46.98 | $35.95 | 1,970,100 |
| 2020-03-16 | $48.80 | $50.49 | $45.79 | $46.92 | $35.90 | 2,137,300 |
| 2020-03-13 | $46.00 | $49.77 | $45.03 | $48.74 | $37.30 | 2,824,120 |
| 2020-03-12 | $48.90 | $49.97 | $48.01 | $48.85 | $37.38 | 1,910,920 |
| 2020-03-11 | $52.72 | $53.00 | $49.00 | $49.50 | $37.88 | 2,700,820 |
| 2020-03-10 | $51.00 | $53.48 | $48.86 | $52.60 | $40.25 | 3,660,630 |
| 2020-03-09 | $55.00 | $55.20 | $51.20 | $51.29 | $39.25 | 2,720,920 |
| 2020-03-06 | $56.01 | $56.77 | $54.60 | $55.30 | $42.32 | 1,736,540 |
| 2020-03-05 | $57.80 | $57.80 | $54.75 | $56.74 | $43.42 | 2,666,510 |
| 2020-03-04 | $56.03 | $58.98 | $54.10 | $56.61 | $43.32 | 4,263,910 |
| 2020-03-03 | $56.50 | $59.50 | $56.01 | $56.61 | $43.32 | 3,530,150 |
| 2020-03-02 | $55.90 | $56.70 | $52.35 | $55.21 | $42.25 | 3,285,930 |
| 2020-02-28 | $55.63 | $57.98 | $54.14 | $54.14 | $41.43 | 4,405,950 |
| 2020-02-27 | $61.48 | $62.76 | $57.16 | $60.15 | $46.03 | 7,620,870 |
| 2020-02-26 | $63.55 | $65.42 | $58.85 | $61.81 | $47.30 | 3,180,930 |
| 2020-02-25 | $61.50 | $64.32 | $56.50 | $63.91 | $48.90 | 3,331,420 |
| 2020-02-24 | $58.50 | $63.60 | $58.50 | $62.24 | $47.63 | 4,075,070 |
| 2020-02-21 | $54.55 | $60.26 | $54.55 | $58.88 | $45.06 | 2,885,460 |
| 2020-02-20 | $54.70 | $55.80 | $53.22 | $55.20 | $42.24 | 3,371,920 |
| 2020-02-19 | $51.15 | $55.01 | $51.15 | $54.30 | $41.55 | 3,693,250 |
| 2020-02-18 | $51.94 | $53.54 | $50.51 | $51.90 | $39.71 | 3,796,980 |
| 2020-02-17 | $48.89 | $53.02 | $48.52 | $51.25 | $39.22 | 4,445,650 |
| 2020-02-14 | $45.06 | $48.60 | $45.06 | $48.20 | $36.88 | 4,006,880 |
| 2020-02-13 | $44.75 | $46.62 | $43.30 | $45.82 | $35.06 | 3,241,300 |
| 2020-02-12 | $41.20 | $45.45 | $41.06 | $44.76 | $34.25 | 4,041,560 |
| 2020-02-11 | $40.48 | $42.38 | $40.48 | $41.77 | $31.96 | 2,429,780 |
| 2020-02-10 | $42.30 | $43.00 | $40.58 | $41.49 | $31.75 | 2,212,700 |
| 2020-02-07 | $42.14 | $42.66 | $40.04 | $42.00 | $32.14 | 2,906,720 |
| 2020-02-06 | $42.62 | $43.27 | $39.00 | $42.14 | $32.25 | 3,181,840 |
| 2020-02-05 | $41.40 | $42.93 | $41.34 | $41.94 | $32.09 | 2,306,690 |
| 2020-02-04 | $37.12 | $43.05 | $37.12 | $41.50 | $31.76 | 3,637,170 |
| 2020-02-03 | $39.87 | $40.98 | $39.86 | $39.86 | $30.50 | 1,729,840 |
| 2020-01-31 | $44.29 | $44.29 | $44.29 | $44.29 | $33.89 | 0 |
| 2020-01-30 | $44.29 | $44.29 | $44.29 | $44.29 | $33.89 | 0 |
| 2020-01-29 | $44.29 | $44.29 | $44.29 | $44.29 | $33.89 | 0 |
| 2020-01-28 | $44.29 | $44.29 | $44.29 | $44.29 | $33.89 | 0 |
| 2020-01-27 | $44.29 | $44.29 | $44.29 | $44.29 | $33.89 | 0 |
| 2020-01-24 | $44.29 | $44.29 | $44.29 | $44.29 | $33.89 | 0 |
| 2020-01-23 | $47.60 | $49.30 | $43.70 | $44.29 | $33.89 | 6,321,120 |
| 2020-01-22 | $44.28 | $48.74 | $44.28 | $48.56 | $37.16 | 3,948,680 |
| 2020-01-21 | $43.63 | $44.40 | $42.85 | $44.31 | $33.91 | 2,558,350 |
| 2020-01-20 | $43.10 | $43.60 | $40.89 | $43.23 | $33.08 | 3,620,430 |
| 2020-01-17 | $43.04 | $44.67 | $42.39 | $42.78 | $32.74 | 3,651,320 |
| 2020-01-16 | $42.56 | $43.47 | $42.18 | $42.63 | $32.62 | 2,435,920 |
| 2020-01-15 | $43.78 | $44.71 | $42.11 | $42.94 | $32.86 | 2,961,340 |
| 2020-01-14 | $44.65 | $44.65 | $43.25 | $43.78 | $33.50 | 2,415,820 |
| 2020-01-13 | $40.51 | $44.86 | $40.51 | $44.36 | $33.94 | 2,961,510 |
| 2020-01-10 | $42.98 | $42.99 | $39.80 | $40.78 | $31.21 | 1,962,140 |
| 2020-01-09 | $38.28 | $41.20 | $37.88 | $41.14 | $31.48 | 3,542,210 |
| 2020-01-08 | $37.62 | $38.45 | $37.58 | $38.00 | $29.08 | 1,630,070 |
| 2020-01-07 | $38.20 | $39.08 | $37.27 | $38.46 | $29.43 | 2,556,080 |
| 2020-01-06 | $39.00 | $39.57 | $37.20 | $38.33 | $29.33 | 5,348,750 |
| 2020-01-03 | $36.81 | $39.33 | $36.36 | $39.10 | $29.92 | 4,104,500 |
| 2020-01-02 | $34.49 | $37.36 | $34.30 | $36.90 | $28.24 | 5,102,830 |
| 2020-01-01 | $34.70 | $34.70 | $34.70 | $34.70 | $26.55 | 0 |
| 2019-12-31 | $34.08 | $35.10 | $34.08 | $34.70 | $26.55 | 1,952,160 |
| 2019-12-30 | $33.82 | $34.57 | $32.63 | $34.50 | $26.40 | 2,696,780 |
| 2019-12-27 | $33.96 | $34.38 | $33.61 | $33.70 | $25.79 | 2,460,580 |
| 2019-12-26 | $34.03 | $34.39 | $33.39 | $34.09 | $26.09 | 1,860,160 |
| 2019-12-25 | $33.93 | $34.50 | $33.03 | $34.12 | $26.11 | 3,269,760 |
| 2019-12-24 | $32.65 | $33.90 | $32.33 | $33.88 | $25.93 | 3,173,620 |
| 2019-12-23 | $33.94 | $33.94 | $32.02 | $32.96 | $25.22 | 4,531,370 |
| 2019-12-20 | $32.03 | $35.31 | $31.98 | $34.56 | $26.45 | 8,440,330 |
| 2019-12-19 | $32.60 | $32.60 | $31.77 | $32.10 | $24.56 | 3,534,270 |
| 2019-12-18 | $33.08 | $33.10 | $31.41 | $32.57 | $24.92 | 5,018,460 |
| 2019-12-17 | $34.07 | $34.31 | $32.87 | $33.10 | $25.33 | 4,748,710 |
| 2019-12-16 | $33.04 | $34.19 | $33.04 | $34.12 | $26.11 | 3,006,680 |
| 2019-12-13 | $32.24 | $32.89 | $32.14 | $32.85 | $25.14 | 1,876,920 |
| 2019-12-12 | $32.08 | $32.30 | $31.61 | $32.23 | $24.66 | 1,423,050 |
| 2019-12-11 | $32.23 | $32.88 | $31.50 | $31.79 | $24.33 | 1,324,690 |
| 2019-12-10 | $33.05 | $33.19 | $31.51 | $32.26 | $24.69 | 1,919,500 |
| 2019-12-09 | $32.70 | $33.85 | $32.50 | $33.00 | $25.25 | 1,759,950 |
| 2019-12-06 | $32.94 | $33.25 | $31.84 | $32.70 | $25.02 | 2,337,640 |
| 2019-12-05 | $31.99 | $32.99 | $31.82 | $32.94 | $25.21 | 1,508,140 |
| 2019-12-04 | $31.80 | $32.24 | $31.72 | $31.81 | $24.34 | 899,720 |
| 2019-12-03 | $31.89 | $32.15 | $31.19 | $32.13 | $24.59 | 1,342,640 |
| 2019-12-02 | $32.33 | $32.46 | $31.51 | $31.66 | $24.23 | 1,067,010 |
| 2019-11-29 | $33.03 | $33.04 | $31.15 | $32.38 | $24.78 | 1,764,270 |
| 2019-11-28 | $33.64 | $33.68 | $32.60 | $33.22 | $25.42 | 1,098,700 |
| 2019-11-27 | $33.42 | $33.96 | $32.92 | $33.24 | $25.44 | 892,400 |
| 2019-11-26 | $33.98 | $34.14 | $32.98 | $33.31 | $25.49 | 901,120 |
| 2019-11-25 | $33.50 | $34.07 | $32.20 | $33.51 | $25.64 | 1,144,360 |
| 2019-11-22 | $34.60 | $35.99 | $33.00 | $34.08 | $26.08 | 1,267,720 |
| 2019-11-21 | $34.60 | $34.97 | $33.70 | $34.60 | $26.48 | 1,374,170 |
| 2019-11-20 | $33.80 | $35.48 | $33.65 | $34.42 | $26.34 | 1,609,800 |
| 2019-11-19 | $33.10 | $34.09 | $33.10 | $33.90 | $25.94 | 1,137,110 |
| 2019-11-18 | $33.01 | $33.60 | $33.01 | $33.40 | $25.56 | 924,960 |
| 2019-11-15 | $33.00 | $33.99 | $32.63 | $33.67 | $25.76 | 1,318,600 |
| 2019-11-14 | $32.46 | $33.14 | $31.98 | $32.92 | $25.19 | 1,605,180 |
| 2019-11-13 | $32.45 | $32.90 | $31.81 | $32.46 | $24.84 | 1,068,340 |
| 2019-11-12 | $31.62 | $32.60 | $31.32 | $32.43 | $24.82 | 1,277,480 |
| 2019-11-11 | $32.61 | $32.61 | $31.12 | $31.62 | $24.20 | 2,112,320 |
| 2019-11-08 | $33.44 | $33.44 | $32.00 | $32.00 | $24.49 | 1,289,670 |
| 2019-11-07 | $33.19 | $33.29 | $32.00 | $32.84 | $25.13 | 1,728,740 |
| 2019-11-06 | $35.17 | $35.18 | $32.39 | $33.11 | $25.34 | 2,847,950 |
| 2019-11-05 | $35.02 | $35.67 | $34.03 | $34.65 | $26.51 | 1,876,830 |
| 2019-11-04 | $35.14 | $36.18 | $34.71 | $35.29 | $27.00 | 2,038,270 |
| 2019-11-01 | $35.25 | $36.00 | $33.50 | $35.50 | $27.16 | 4,112,260 |
| 2019-10-31 | $36.66 | $37.31 | $34.52 | $36.46 | $27.90 | 4,865,380 |
| 2019-10-30 | $34.72 | $38.00 | $34.01 | $36.99 | $28.31 | 6,356,140 |
| 2019-10-29 | $33.95 | $36.47 | $33.50 | $35.40 | $27.09 | 5,113,300 |
| 2019-10-28 | $32.17 | $34.54 | $31.30 | $34.42 | $26.34 | 5,126,380 |
| 2019-10-25 | $32.30 | $32.90 | $31.90 | $32.08 | $24.55 | 1,053,020 |
| 2019-10-24 | $32.81 | $32.81 | $31.88 | $32.10 | $24.56 | 1,530,110 |
| 2019-10-23 | $31.01 | $32.80 | $31.01 | $32.80 | $25.10 | 2,644,750 |
| 2019-10-22 | $29.86 | $31.97 | $29.51 | $30.91 | $23.65 | 1,529,270 |
| 2019-10-21 | $30.35 | $30.92 | $29.38 | $29.89 | $22.87 | 1,203,320 |
| 2019-10-18 | $32.27 | $32.27 | $30.50 | $30.64 | $23.45 | 2,652,260 |
| 2019-10-17 | $30.15 | $32.15 | $29.80 | $32.11 | $24.57 | 2,834,260 |
| 2019-10-16 | $28.87 | $29.84 | $28.51 | $29.76 | $22.77 | 2,127,840 |
| 2019-10-15 | $28.40 | $28.87 | $27.93 | $28.87 | $22.09 | 972,900 |
| 2019-10-14 | $28.25 | $28.83 | $28.25 | $28.40 | $21.73 | 1,131,030 |
| 2019-10-11 | $28.82 | $28.82 | $28.00 | $28.20 | $21.58 | 1,174,300 |
| 2019-10-10 | $28.60 | $29.18 | $28.34 | $28.50 | $21.81 | 1,776,040 |
| 2019-10-09 | $28.48 | $28.64 | $27.80 | $28.60 | $21.88 | 912,420 |
| 2019-10-08 | $28.66 | $28.95 | $28.12 | $28.52 | $21.82 | 1,562,620 |
| 2019-10-07 | $28.53 | $28.53 | $28.53 | $28.53 | $21.83 | 0 |
| 2019-10-04 | $28.53 | $28.53 | $28.53 | $28.53 | $21.83 | 0 |
| 2019-10-03 | $28.53 | $28.53 | $28.53 | $28.53 | $21.83 | 0 |
| 2019-10-02 | $28.53 | $28.53 | $28.53 | $28.53 | $21.83 | 0 |
| 2019-10-01 | $28.53 | $28.53 | $28.53 | $28.53 | $21.83 | 0 |
| 2019-09-30 | $28.48 | $29.30 | $28.03 | $28.53 | $21.83 | 2,828,010 |
| 2019-09-27 | $29.80 | $30.16 | $28.55 | $29.07 | $22.24 | 5,431,820 |
| 2019-09-26 | $29.17 | $29.80 | $28.70 | $29.38 | $22.48 | 2,974,360 |
| 2019-09-25 | $28.34 | $29.89 | $28.34 | $29.11 | $22.28 | 3,656,410 |
| 2019-09-24 | $28.28 | $28.42 | $27.90 | $28.26 | $21.62 | 1,270,890 |
| 2019-09-23 | $28.24 | $28.29 | $27.06 | $28.01 | $21.43 | 730,710 |
| 2019-09-20 | $28.34 | $28.59 | $27.82 | $28.20 | $21.58 | 1,587,610 |
| 2019-09-19 | $27.91 | $28.80 | $27.55 | $28.32 | $21.67 | 809,840 |
| 2019-09-18 | $28.14 | $28.40 | $27.82 | $27.96 | $21.40 | 826,000 |
| 2019-09-17 | $29.40 | $29.40 | $27.94 | $28.01 | $21.43 | 1,855,400 |
| 2019-09-16 | $28.90 | $29.41 | $28.79 | $29.39 | $22.49 | 1,333,280 |
| 2019-09-13 | $28.80 | $28.80 | $28.80 | $28.80 | $22.04 | 0 |
| 2019-09-12 | $29.00 | $29.19 | $28.54 | $28.80 | $22.04 | 1,169,680 |
| 2019-09-11 | $29.30 | $30.13 | $28.71 | $28.88 | $22.10 | 2,155,000 |
| 2019-09-10 | $29.62 | $29.67 | $28.75 | $29.05 | $22.23 | 2,360,630 |
| 2019-09-09 | $28.00 | $29.96 | $27.71 | $29.49 | $22.57 | 5,729,740 |
| 2019-09-06 | $28.60 | $28.87 | $28.10 | $28.27 | $21.63 | 1,723,160 |
| 2019-09-05 | $29.18 | $29.18 | $28.60 | $28.74 | $21.99 | 1,720,080 |
| 2019-09-04 | $28.72 | $29.50 | $28.18 | $28.65 | $21.92 | 1,557,900 |
| 2019-09-03 | $27.97 | $29.17 | $27.91 | $28.70 | $21.96 | 2,436,170 |
| 2019-09-02 | $27.42 | $27.88 | $26.91 | $27.78 | $21.26 | 1,681,970 |
| 2019-08-30 | $27.57 | $28.60 | $27.18 | $27.70 | $21.20 | 1,064,010 |
| 2019-08-29 | $27.57 | $27.88 | $27.00 | $27.68 | $21.18 | 1,082,720 |
| 2019-08-28 | $27.30 | $28.49 | $27.30 | $28.00 | $21.43 | 1,175,000 |
| 2019-08-27 | $27.33 | $27.87 | $27.23 | $27.23 | $20.84 | 711,760 |
| 2019-08-26 | $26.77 | $27.65 | $26.77 | $27.33 | $20.91 | 597,290 |
| 2019-08-23 | $27.41 | $27.85 | $26.58 | $27.50 | $21.04 | 927,410 |
| 2019-08-22 | $27.33 | $27.95 | $27.33 | $27.53 | $21.07 | 581,580 |
| 2019-08-21 | $28.11 | $28.11 | $27.28 | $27.60 | $21.12 | 1,019,250 |
| 2019-08-20 | $28.27 | $29.21 | $27.89 | $28.05 | $21.46 | 1,486,930 |
| 2019-08-19 | $26.40 | $28.42 | $26.03 | $28.20 | $21.58 | 2,069,460 |
| 2019-08-16 | $26.80 | $27.25 | $26.19 | $26.39 | $20.19 | 1,654,510 |
| 2019-08-15 | $26.29 | $27.05 | $26.02 | $26.98 | $20.65 | 638,910 |
| 2019-08-14 | $26.89 | $26.99 | $26.26 | $26.50 | $20.28 | 953,780 |
| 2019-08-13 | $27.01 | $27.08 | $26.30 | $26.52 | $20.29 | 996,260 |
| 2019-08-12 | $27.05 | $27.35 | $26.80 | $27.25 | $20.85 | 734,170 |
| 2019-08-09 | $27.70 | $27.84 | $26.91 | $27.35 | $20.93 | 418,210 |
| 2019-08-08 | $27.51 | $27.79 | $26.80 | $27.55 | $21.08 | 646,000 |
| 2019-08-07 | $28.43 | $30.46 | $27.38 | $27.67 | $21.17 | 694,520 |
| 2019-08-06 | $27.89 | $28.59 | $26.79 | $28.43 | $21.75 | 810,180 |
| 2019-08-05 | $29.42 | $29.79 | $27.68 | $28.08 | $21.49 | 1,026,640 |
| 2019-08-02 | $29.00 | $29.89 | $28.87 | $29.53 | $22.60 | 384,340 |
| 2019-08-01 | $29.80 | $30.25 | $29.12 | $29.98 | $22.94 | 705,120 |
| 2019-07-31 | $30.96 | $30.96 | $29.31 | $29.60 | $22.65 | 1,252,400 |
| 2019-07-30 | $31.77 | $31.77 | $30.86 | $31.04 | $23.75 | 795,900 |
| 2019-07-29 | $32.57 | $32.57 | $31.20 | $31.44 | $24.06 | 664,840 |
| 2019-07-26 | $31.76 | $32.88 | $31.41 | $32.58 | $24.93 | 963,440 |
| 2019-07-25 | $31.43 | $32.31 | $31.06 | $32.00 | $24.49 | 319,080 |
| 2019-07-24 | $30.95 | $31.60 | $30.95 | $31.40 | $24.03 | 220,780 |
| 2019-07-23 | $30.60 | $31.45 | $30.55 | $30.99 | $23.71 | 221,500 |
| 2019-07-22 | $31.40 | $31.83 | $30.60 | $30.60 | $23.42 | 427,420 |
| 2019-07-19 | $31.03 | $31.70 | $31.03 | $31.55 | $24.14 | 273,740 |
| 2019-07-18 | $32.49 | $32.49 | $31.03 | $31.23 | $23.90 | 417,320 |
| 2019-07-17 | $33.42 | $33.42 | $32.28 | $32.49 | $24.86 | 443,910 |
| 2019-07-16 | $32.72 | $33.82 | $32.24 | $33.42 | $25.57 | 506,120 |
| 2019-07-15 | $33.00 | $33.28 | $32.08 | $32.34 | $24.75 | 390,940 |
| 2019-07-12 | $32.80 | $32.80 | $31.81 | $32.29 | $24.71 | 474,710 |
| 2019-07-11 | $33.34 | $33.40 | $32.61 | $32.61 | $24.95 | 658,780 |
| 2019-07-10 | $33.52 | $33.52 | $32.63 | $33.11 | $25.34 | 209,290 |
| 2019-07-09 | $32.54 | $33.59 | $32.51 | $32.92 | $25.19 | 461,760 |
| 2019-07-08 | $34.92 | $35.45 | $31.37 | $33.19 | $25.40 | 2,007,570 |
| 2019-07-05 | $33.70 | $34.98 | $33.38 | $34.85 | $26.67 | 1,468,300 |
| 2019-07-04 | $32.86 | $33.66 | $32.40 | $33.41 | $25.57 | 661,140 |
| 2019-07-03 | $31.40 | $32.97 | $31.40 | $32.69 | $25.01 | 592,400 |
| 2019-07-02 | $31.00 | $32.50 | $30.01 | $32.10 | $24.56 | 847,540 |
| 2019-07-01 | $31.07 | $31.99 | $30.74 | $31.42 | $24.04 | 1,261,940 |
| 2019-06-28 | $30.40 | $31.40 | $29.60 | $31.00 | $23.72 | 833,550 |
| 2019-06-27 | $30.30 | $30.59 | $29.60 | $30.38 | $23.25 | 942,660 |
| 2019-06-26 | $30.00 | $30.48 | $29.50 | $29.80 | $22.80 | 387,830 |
| 2019-06-25 | $29.91 | $30.67 | $29.49 | $30.40 | $23.26 | 823,940 |
| 2019-06-24 | $29.20 | $30.80 | $29.20 | $30.40 | $23.26 | 1,204,060 |
| 2019-06-21 | $28.70 | $29.93 | $28.62 | $29.28 | $22.41 | 856,660 |
| 2019-06-20 | $27.97 | $28.73 | $27.63 | $28.53 | $21.83 | 393,820 |
| 2019-06-19 | $28.17 | $28.40 | $27.87 | $27.97 | $21.40 | 468,660 |
| 2019-06-18 | $27.60 | $28.09 | $27.50 | $27.88 | $21.33 | 208,000 |
| 2019-06-17 | $28.03 | $28.36 | $27.60 | $27.99 | $21.42 | 328,680 |
| 2019-06-14 | $28.42 | $28.69 | $27.58 | $28.09 | $21.49 | 671,120 |
| 2019-06-13 | $28.82 | $28.82 | $28.21 | $28.55 | $21.85 | 724,610 |
| 2019-06-12 | $29.12 | $29.38 | $28.60 | $28.80 | $22.04 | 674,440 |
| 2019-06-11 | $28.39 | $29.79 | $27.81 | $29.35 | $22.46 | 858,480 |
| 2019-06-10 | $28.16 | $28.74 | $26.62 | $28.38 | $21.72 | 329,600 |
| 2019-06-07 | $28.40 | $28.40 | $28.40 | $28.40 | $21.73 | 0 |
| 2019-06-06 | $28.50 | $28.90 | $28.12 | $28.40 | $21.73 | 364,220 |
| 2019-06-05 | $29.62 | $29.71 | $28.40 | $28.79 | $22.03 | 385,200 |
| 2019-06-04 | $29.91 | $29.91 | $28.39 | $29.62 | $22.67 | 500,490 |
| 2019-06-03 | $29.75 | $30.20 | $29.08 | $29.90 | $22.88 | 399,400 |
| 2019-05-31 | $29.99 | $30.20 | $29.46 | $29.74 | $22.76 | 388,640 |
| 2019-05-30 | $29.00 | $30.20 | $29.00 | $29.70 | $22.73 | 642,140 |
| 2019-05-29 | $30.31 | $30.57 | $29.25 | $29.76 | $22.77 | 724,260 |
| 2019-05-28 | $32.20 | $32.60 | $30.55 | $30.60 | $23.42 | 1,051,870 |
| 2019-05-27 | $29.98 | $33.00 | $29.82 | $31.65 | $24.22 | 1,173,890 |
| 2019-05-24 | $29.81 | $30.30 | $29.63 | $30.00 | $22.96 | 678,270 |
| 2019-05-23 | $29.81 | $30.44 | $29.01 | $29.65 | $22.69 | 1,018,130 |
| 2019-05-22 | $29.46 | $30.88 | $29.40 | $30.00 | $22.96 | 1,058,790 |
| 2019-05-21 | $28.39 | $30.90 | $28.36 | $29.46 | $22.54 | 1,376,960 |
| 2019-05-20 | $41.35 | $41.35 | $38.28 | $39.53 | $21.49 | 1,352,670 |
| 2019-05-17 | $42.99 | $43.15 | $41.03 | $41.50 | $22.56 | 531,750 |
| 2019-05-16 | $43.80 | $43.80 | $42.25 | $42.69 | $23.21 | 348,440 |
| 2019-05-15 | $42.97 | $43.19 | $42.35 | $42.85 | $23.30 | 591,000 |
| 2019-05-14 | $43.65 | $43.65 | $41.70 | $42.13 | $22.91 | 557,200 |
| 2019-05-13 | $43.58 | $44.60 | $42.60 | $43.89 | $23.86 | 606,020 |
| 2019-05-10 | $42.54 | $43.98 | $41.35 | $43.50 | $23.65 | 543,170 |
| 2019-05-09 | $42.87 | $43.69 | $41.01 | $42.80 | $23.27 | 433,630 |
| 2019-05-08 | $41.32 | $43.78 | $40.51 | $42.00 | $22.84 | 455,900 |
| 2019-05-07 | $43.25 | $45.68 | $41.00 | $42.95 | $23.35 | 787,910 |
| 2019-05-06 | $49.39 | $49.39 | $45.13 | $45.13 | $24.54 | 999,700 |
| 2019-05-03 | $50.14 | $50.14 | $50.14 | $50.14 | $27.26 | 0 |
| 2019-05-02 | $50.14 | $50.14 | $50.14 | $50.14 | $27.26 | 0 |
| 2019-05-01 | $50.14 | $50.14 | $50.14 | $50.14 | $27.26 | 0 |
| 2019-04-30 | $50.12 | $50.58 | $48.97 | $50.14 | $27.26 | 587,600 |
| 2019-04-29 | $52.65 | $53.58 | $50.00 | $51.34 | $27.92 | 566,070 |
| 2019-04-26 | $51.02 | $53.36 | $50.25 | $52.80 | $28.71 | 294,240 |
| 2019-04-25 | $53.50 | $53.70 | $51.01 | $51.50 | $28.00 | 459,000 |
| 2019-04-24 | $52.51 | $53.90 | $51.55 | $53.90 | $29.31 | 437,610 |
| 2019-04-23 | $54.30 | $54.30 | $52.02 | $53.02 | $28.83 | 792,500 |
| 2019-04-22 | $54.40 | $55.88 | $53.10 | $53.73 | $29.21 | 665,930 |
| 2019-04-19 | $55.04 | $55.70 | $54.13 | $54.40 | $29.58 | 411,700 |
| 2019-04-18 | $55.89 | $57.98 | $54.51 | $55.68 | $30.27 | 560,470 |
| 2019-04-17 | $56.49 | $56.97 | $55.55 | $55.99 | $30.44 | 531,920 |
| 2019-04-16 | $54.64 | $55.95 | $51.00 | $55.70 | $30.29 | 1,119,000 |
| 2019-04-15 | $55.41 | $57.87 | $54.60 | $55.00 | $29.91 | 722,520 |
| 2019-04-12 | $55.66 | $56.17 | $54.85 | $55.41 | $30.13 | 324,050 |
| 2019-04-11 | $54.51 | $57.48 | $54.22 | $56.20 | $30.56 | 1,016,100 |
| 2019-04-10 | $53.02 | $55.95 | $53.02 | $55.21 | $30.02 | 594,200 |
| 2019-04-09 | $53.13 | $54.30 | $52.76 | $53.06 | $28.85 | 583,070 |
| 2019-04-08 | $54.69 | $55.97 | $52.00 | $53.00 | $28.82 | 695,100 |
| 2019-04-05 | $54.69 | $54.69 | $54.69 | $54.69 | $29.74 | 0 |
| 2019-04-04 | $55.60 | $56.49 | $54.30 | $54.69 | $29.74 | 466,980 |
| 2019-04-03 | $56.58 | $57.88 | $54.24 | $55.60 | $30.23 | 804,600 |
| 2019-04-02 | $52.90 | $56.66 | $52.01 | $56.00 | $30.45 | 1,077,200 |
| 2019-04-01 | $51.67 | $53.73 | $50.99 | $52.41 | $28.50 | 813,860 |
| 2019-03-29 | $49.90 | $51.12 | $48.52 | $50.67 | $27.55 | 479,700 |
| 2019-03-28 | $50.64 | $50.92 | $49.21 | $49.30 | $26.81 | 427,480 |
| 2019-03-27 | $49.98 | $51.46 | $49.16 | $50.87 | $27.66 | 909,840 |
| 2019-03-26 | $49.29 | $50.40 | $48.91 | $49.30 | $26.81 | 568,730 |
| 2019-03-25 | $49.04 | $49.84 | $48.33 | $48.83 | $26.55 | 539,550 |
| 2019-03-22 | $49.10 | $49.69 | $48.22 | $49.05 | $26.67 | 373,640 |
| 2019-03-21 | $48.69 | $49.48 | $48.00 | $48.68 | $26.47 | 481,650 |
| 2019-03-20 | $49.05 | $49.84 | $47.80 | $48.49 | $26.37 | 692,160 |
| 2019-03-19 | $48.04 | $49.84 | $48.04 | $49.33 | $26.82 | 721,530 |
| 2019-03-18 | $47.66 | $48.80 | $47.08 | $48.39 | $26.31 | 565,580 |
| 2019-03-15 | $46.55 | $47.92 | $46.30 | $47.44 | $25.79 | 551,470 |
| 2019-03-14 | $48.50 | $48.88 | $44.13 | $46.63 | $25.35 | 1,108,700 |
| 2019-03-13 | $51.40 | $51.89 | $46.91 | $48.88 | $26.58 | 1,488,030 |
| 2019-03-12 | $49.49 | $51.40 | $48.73 | $51.40 | $27.95 | 1,327,430 |
| 2019-03-11 | $48.95 | $50.70 | $48.10 | $48.70 | $26.48 | 1,111,300 |
| 2019-03-08 | $48.00 | $49.86 | $47.25 | $48.90 | $26.59 | 822,570 |
| 2019-03-07 | $48.00 | $49.86 | $47.28 | $48.95 | $26.62 | 710,200 |
| 2019-03-06 | $43.94 | $47.86 | $43.67 | $47.86 | $26.02 | 1,941,150 |
| 2019-03-05 | $42.89 | $43.55 | $42.70 | $43.51 | $23.66 | 503,140 |
| 2019-03-04 | $41.88 | $43.70 | $41.88 | $42.78 | $23.26 | 996,820 |
| 2019-03-01 | $41.50 | $41.88 | $41.14 | $41.88 | $22.77 | 281,800 |
| 2019-02-28 | $41.09 | $41.86 | $40.81 | $41.71 | $22.68 | 444,700 |
| 2019-02-27 | $42.04 | $43.61 | $40.70 | $41.10 | $22.35 | 864,500 |
| 2019-02-26 | $40.12 | $42.89 | $40.12 | $42.05 | $22.86 | 1,263,060 |
| 2019-02-25 | $38.95 | $41.21 | $38.13 | $40.06 | $21.78 | 1,238,610 |
| 2019-02-22 | $38.24 | $38.60 | $37.51 | $38.51 | $20.94 | 510,560 |
| 2019-02-21 | $38.35 | $38.35 | $37.71 | $37.85 | $20.58 | 506,800 |
| 2019-02-20 | $38.46 | $38.69 | $37.85 | $38.29 | $20.82 | 356,200 |
| 2019-02-19 | $38.90 | $39.10 | $38.05 | $38.28 | $20.81 | 381,820 |
| 2019-02-18 | $38.98 | $38.98 | $37.95 | $38.43 | $20.90 | 414,240 |
| 2019-02-15 | $39.04 | $39.30 | $37.90 | $38.23 | $20.79 | 457,890 |
| 2019-02-14 | $38.03 | $38.85 | $37.71 | $38.37 | $20.86 | 603,640 |
| 2019-02-13 | $37.72 | $38.18 | $37.68 | $37.81 | $20.56 | 557,890 |
| 2019-02-12 | $36.74 | $37.95 | $36.71 | $37.70 | $20.50 | 671,200 |
| 2019-02-11 | $35.47 | $37.15 | $34.91 | $36.71 | $19.96 | 735,670 |
| 2019-02-08 | $35.62 | $35.62 | $35.62 | $35.62 | $19.37 | 0 |
| 2019-02-07 | $35.62 | $35.62 | $35.62 | $35.62 | $19.37 | 0 |
| 2019-02-06 | $35.62 | $35.62 | $35.62 | $35.62 | $19.37 | 0 |
| 2019-02-05 | $35.62 | $35.62 | $35.62 | $35.62 | $19.37 | 0 |
| 2019-02-04 | $35.62 | $35.62 | $35.62 | $35.62 | $19.37 | 0 |
| 2019-02-01 | $33.13 | $35.80 | $33.13 | $35.62 | $19.37 | 925,740 |
| 2019-01-31 | $32.70 | $33.15 | $32.60 | $33.12 | $18.01 | 399,100 |
| 2019-01-30 | $32.50 | $32.90 | $32.39 | $32.58 | $17.71 | 105,550 |
| 2019-01-29 | $32.73 | $32.98 | $32.27 | $32.60 | $17.73 | 199,650 |
| 2019-01-28 | $32.22 | $32.90 | $32.22 | $32.72 | $17.79 | 193,400 |
| 2019-01-25 | $32.04 | $32.88 | $32.03 | $32.55 | $17.70 | 329,300 |
| 2019-01-24 | $32.08 | $32.16 | $31.85 | $32.00 | $17.40 | 228,370 |
| 2019-01-23 | $31.69 | $32.00 | $31.53 | $31.97 | $17.38 | 311,000 |
| 2019-01-22 | $31.60 | $31.78 | $31.36 | $31.70 | $17.24 | 237,730 |
| 2019-01-21 | $31.77 | $32.05 | $31.05 | $31.73 | $17.25 | 193,300 |
| 2019-01-18 | $31.50 | $32.10 | $31.50 | $31.79 | $17.29 | 251,130 |
| 2019-01-17 | $31.89 | $31.95 | $31.50 | $31.69 | $17.23 | 123,600 |
| 2019-01-16 | $31.94 | $31.95 | $31.56 | $31.90 | $17.34 | 130,900 |
| 2019-01-15 | $31.53 | $31.99 | $31.52 | $31.88 | $17.33 | 59,200 |
| 2019-01-14 | $31.98 | $31.98 | $31.50 | $31.70 | $17.24 | 196,050 |
| 2019-01-11 | $31.75 | $32.28 | $31.55 | $31.92 | $17.36 | 250,500 |
| 2019-01-10 | $32.29 | $32.29 | $31.81 | $31.82 | $17.30 | 151,240 |
| 2019-01-09 | $32.25 | $32.49 | $31.87 | $32.22 | $17.52 | 189,300 |
| 2019-01-08 | $32.88 | $32.88 | $31.81 | $32.25 | $17.54 | 247,030 |
| 2019-01-07 | $31.89 | $32.24 | $31.80 | $32.07 | $17.44 | 147,000 |
| 2019-01-04 | $31.79 | $32.40 | $31.79 | $32.10 | $17.45 | 175,100 |
| 2019-01-03 | $32.47 | $32.56 | $31.80 | $32.00 | $17.40 | 321,380 |
| 2019-01-02 | $32.83 | $33.19 | $32.15 | $32.69 | $17.77 | 217,300 |
| 2019-01-01 | $32.86 | $32.86 | $32.86 | $32.86 | $17.87 | 0 |
| 2018-12-31 | $32.86 | $32.86 | $32.86 | $32.86 | $17.87 | 0 |
| 2018-12-28 | $32.75 | $33.24 | $32.60 | $32.86 | $17.87 | 70,500 |
| 2018-12-27 | $33.65 | $33.65 | $32.79 | $32.80 | $17.83 | 332,800 |
| 2018-12-26 | $32.40 | $33.00 | $32.26 | $33.00 | $17.94 | 361,200 |
| 2018-12-25 | $31.88 | $32.52 | $31.60 | $32.52 | $17.68 | 542,600 |
| 2018-12-24 | $32.02 | $32.39 | $31.80 | $32.39 | $17.61 | 107,460 |
| 2018-12-21 | $31.75 | $32.20 | $31.28 | $32.10 | $17.45 | 71,400 |
| 2018-12-20 | $32.38 | $32.56 | $31.90 | $32.09 | $17.45 | 146,700 |
| 2018-12-19 | $32.61 | $32.63 | $32.10 | $32.55 | $17.70 | 89,600 |
| 2018-12-18 | $32.53 | $32.68 | $32.19 | $32.63 | $17.74 | 159,500 |
| 2018-12-17 | $31.85 | $32.68 | $31.51 | $32.54 | $17.69 | 403,240 |
| 2018-12-14 | $31.78 | $32.18 | $31.20 | $31.88 | $17.33 | 271,060 |
| 2018-12-13 | $31.89 | $32.10 | $31.53 | $31.88 | $17.33 | 142,680 |
| 2018-12-12 | $32.55 | $32.55 | $31.74 | $32.14 | $17.48 | 583,600 |
| 2018-12-11 | $32.70 | $32.75 | $32.12 | $32.26 | $17.54 | 170,600 |
| 2018-12-10 | $32.56 | $32.75 | $32.08 | $32.53 | $17.69 | 184,800 |
| 2018-12-07 | $32.95 | $32.95 | $32.60 | $32.76 | $17.81 | 84,200 |
| 2018-12-06 | $33.05 | $33.15 | $32.42 | $32.92 | $17.90 | 173,200 |
| 2018-12-05 | $32.80 | $33.20 | $31.35 | $33.03 | $17.96 | 173,350 |
| 2018-12-04 | $33.00 | $33.17 | $32.76 | $33.08 | $17.99 | 200,700 |
| 2018-12-03 | $32.66 | $33.48 | $32.66 | $33.05 | $17.97 | 396,760 |
| 2018-11-30 | $31.98 | $32.63 | $31.70 | $32.63 | $17.74 | 276,650 |
| 2018-11-29 | $32.36 | $32.53 | $31.70 | $32.00 | $17.40 | 224,620 |
| 2018-11-28 | $31.99 | $32.38 | $31.88 | $32.35 | $17.59 | 222,540 |
| 2018-11-27 | $31.76 | $32.15 | $31.76 | $31.88 | $17.33 | 271,060 |
| 2018-11-26 | $31.50 | $32.54 | $31.50 | $32.10 | $17.45 | 783,970 |
| 2018-11-23 | $31.55 | $31.85 | $31.21 | $31.60 | $17.18 | 208,600 |
| 2018-11-22 | $32.02 | $32.19 | $31.66 | $31.84 | $17.31 | 113,100 |
| 2018-11-21 | $31.75 | $32.18 | $31.50 | $31.88 | $17.33 | 226,770 |
| 2018-11-20 | $32.25 | $32.40 | $31.85 | $31.88 | $17.33 | 584,500 |
| 2018-11-19 | $32.33 | $33.10 | $32.26 | $32.49 | $17.67 | 278,560 |
| 2018-11-16 | $33.49 | $33.50 | $32.70 | $32.93 | $17.91 | 316,100 |
| 2018-11-15 | $32.07 | $33.42 | $31.99 | $33.39 | $18.16 | 794,700 |
| 2018-11-14 | $32.40 | $33.47 | $32.03 | $32.15 | $17.48 | 493,400 |
| 2018-11-13 | $30.87 | $32.75 | $30.50 | $32.40 | $17.62 | 1,051,040 |
| 2018-11-12 | $30.58 | $30.87 | $30.15 | $30.81 | $16.75 | 291,960 |
| 2018-11-09 | $30.18 | $30.75 | $30.01 | $30.53 | $16.60 | 163,300 |
| 2018-11-08 | $30.69 | $30.75 | $30.00 | $30.49 | $16.58 | 354,800 |
| 2018-11-07 | $30.96 | $30.96 | $30.50 | $30.63 | $16.65 | 188,300 |
| 2018-11-06 | $30.97 | $31.14 | $30.10 | $30.60 | $16.64 | 358,400 |
| 2018-11-05 | $31.49 | $31.53 | $30.50 | $31.20 | $16.96 | 237,700 |
| 2018-11-02 | $30.75 | $31.36 | $30.30 | $31.30 | $17.02 | 389,600 |
| 2018-11-01 | $31.01 | $31.28 | $30.11 | $30.50 | $16.58 | 247,500 |
| 2018-10-31 | $29.86 | $30.80 | $29.86 | $30.66 | $16.67 | 202,850 |
| 2018-10-30 | $29.58 | $30.00 | $29.06 | $29.94 | $16.28 | 111,600 |
| 2018-10-29 | $29.59 | $29.90 | $27.87 | $29.88 | $16.25 | 321,300 |
| 2018-10-26 | $30.00 | $30.11 | $29.61 | $29.76 | $16.18 | 73,100 |
| 2018-10-25 | $29.75 | $29.96 | $29.26 | $29.96 | $16.29 | 144,700 |
| 2018-10-24 | $30.03 | $30.35 | $29.85 | $30.17 | $16.40 | 94,000 |
| 2018-10-23 | $30.50 | $30.55 | $30.01 | $30.12 | $16.38 | 122,700 |
| 2018-10-22 | $29.50 | $30.94 | $29.50 | $30.53 | $16.60 | 286,600 |
| 2018-10-19 | $28.50 | $29.49 | $27.73 | $29.40 | $15.99 | 268,170 |
| 2018-10-18 | $28.61 | $28.98 | $28.25 | $28.75 | $15.63 | 87,900 |
| 2018-10-17 | $29.00 | $29.08 | $28.36 | $28.98 | $15.76 | 155,000 |
| 2018-10-16 | $29.00 | $29.28 | $28.24 | $28.89 | $15.71 | 81,800 |
| 2018-10-15 | $28.75 | $29.50 | $28.75 | $28.99 | $15.76 | 149,000 |
| 2018-10-12 | $28.97 | $28.97 | $27.03 | $28.79 | $15.65 | 361,360 |
| 2018-10-11 | $31.75 | $31.75 | $28.96 | $28.96 | $15.75 | 397,500 |
| 2018-10-10 | $31.95 | $32.37 | $31.92 | $32.18 | $17.50 | 131,600 |
| 2018-10-09 | $32.22 | $32.31 | $31.15 | $32.20 | $17.51 | 207,600 |
| 2018-10-08 | $32.97 | $32.97 | $30.33 | $32.17 | $17.49 | 138,100 |
| 2018-10-05 | $32.98 | $32.98 | $32.98 | $32.98 | $17.93 | 0 |
| 2018-10-04 | $32.98 | $32.98 | $32.98 | $32.98 | $17.93 | 0 |
| 2018-10-03 | $32.98 | $32.98 | $32.98 | $32.98 | $17.93 | 0 |
| 2018-10-02 | $32.98 | $32.98 | $32.98 | $32.98 | $17.93 | 0 |
| 2018-10-01 | $32.98 | $32.98 | $32.98 | $32.98 | $17.93 | 0 |
| 2018-09-28 | $32.25 | $32.98 | $32.25 | $32.98 | $17.93 | 149,800 |
| 2018-09-27 | $32.80 | $33.00 | $32.49 | $32.65 | $17.75 | 160,000 |
| 2018-09-26 | $32.82 | $33.00 | $32.80 | $32.93 | $17.91 | 86,800 |
| 2018-09-25 | $33.03 | $33.13 | $32.85 | $33.03 | $17.96 | 91,900 |
| 2018-09-24 | $33.19 | $33.19 | $33.19 | $33.19 | $18.05 | 0 |
| 2018-09-21 | $32.53 | $33.30 | $32.51 | $33.19 | $18.05 | 158,900 |
| 2018-09-20 | $32.74 | $32.87 | $32.65 | $32.65 | $17.75 | 30,400 |
| 2018-09-19 | $32.54 | $32.92 | $32.51 | $32.80 | $17.83 | 134,800 |
| 2018-09-18 | $32.15 | $32.80 | $32.11 | $32.79 | $17.83 | 79,800 |
| 2018-09-17 | $32.61 | $33.00 | $32.18 | $32.44 | $17.64 | 193,000 |
| 2018-09-14 | $32.66 | $32.99 | $32.50 | $32.90 | $17.89 | 70,640 |
| 2018-09-13 | $32.85 | $32.99 | $32.71 | $32.90 | $17.89 | 28,750 |
| 2018-09-12 | $32.60 | $32.87 | $32.45 | $32.86 | $17.87 | 53,900 |
| 2018-09-11 | $32.30 | $32.69 | $32.30 | $32.58 | $17.71 | 49,400 |
| 2018-09-10 | $32.44 | $32.66 | $32.11 | $32.40 | $17.62 | 36,200 |
| 2018-09-07 | $32.75 | $32.99 | $32.39 | $32.65 | $17.75 | 124,240 |
| 2018-09-06 | $32.78 | $33.24 | $32.58 | $32.81 | $17.84 | 41,700 |
| 2018-09-05 | $32.50 | $32.96 | $32.50 | $32.88 | $17.88 | 61,800 |
| 2018-09-04 | $32.50 | $32.79 | $32.19 | $32.64 | $17.75 | 85,500 |
| 2018-09-03 | $32.70 | $32.70 | $31.50 | $32.49 | $17.67 | 276,500 |
| 2018-08-31 | $33.38 | $33.38 | $32.08 | $32.75 | $17.81 | 461,100 |
| 2018-08-30 | $33.56 | $33.84 | $33.50 | $33.69 | $18.32 | 116,940 |
| 2018-08-29 | $33.75 | $33.81 | $33.55 | $33.63 | $18.29 | 101,330 |
| 2018-08-28 | $34.09 | $34.10 | $33.65 | $33.75 | $18.35 | 142,600 |
| 2018-08-27 | $33.74 | $34.12 | $33.45 | $34.00 | $18.49 | 116,640 |
| 2018-08-24 | $33.85 | $33.85 | $33.50 | $33.53 | $18.23 | 117,200 |
| 2018-08-23 | $33.51 | $33.87 | $33.51 | $33.72 | $18.33 | 62,500 |
| 2018-08-22 | $33.55 | $33.87 | $33.45 | $33.60 | $18.27 | 75,700 |
| 2018-08-21 | $33.99 | $34.12 | $33.58 | $33.87 | $18.42 | 84,300 |
| 2018-08-20 | $33.51 | $33.82 | $33.26 | $33.82 | $18.39 | 106,030 |
| 2018-08-17 | $33.79 | $34.37 | $33.45 | $33.50 | $18.21 | 114,400 |
| 2018-08-16 | $34.19 | $34.19 | $33.21 | $33.78 | $18.37 | 165,000 |
| 2018-08-15 | $34.17 | $34.50 | $33.81 | $33.90 | $18.43 | 239,600 |
| 2018-08-14 | $34.02 | $34.36 | $33.85 | $34.17 | $18.58 | 259,800 |
| 2018-08-13 | $33.75 | $34.02 | $33.25 | $34.01 | $18.49 | 263,910 |
| 2018-08-10 | $33.18 | $33.78 | $32.80 | $33.73 | $18.34 | 378,600 |
| 2018-08-09 | $32.60 | $33.20 | $32.44 | $33.02 | $17.95 | 254,500 |
| 2018-08-08 | $32.26 | $32.82 | $32.25 | $32.39 | $17.61 | 211,240 |
| 2018-08-07 | $32.02 | $32.55 | $31.80 | $32.49 | $17.67 | 200,100 |
| 2018-08-06 | $31.80 | $32.38 | $31.63 | $32.28 | $17.55 | 123,000 |
| 2018-08-03 | $33.02 | $33.27 | $32.06 | $32.32 | $17.57 | 132,200 |
| 2018-08-02 | $33.20 | $33.32 | $32.03 | $33.25 | $18.08 | 297,900 |
| 2018-08-01 | $33.52 | $37.04 | $33.42 | $33.60 | $18.27 | 363,400 |
| 2018-07-31 | $34.25 | $34.49 | $33.53 | $33.67 | $18.31 | 174,800 |
| 2018-07-30 | $33.60 | $34.41 | $33.50 | $34.13 | $18.56 | 326,200 |
| 2018-07-27 | $33.60 | $33.69 | $33.37 | $33.60 | $18.27 | 92,700 |
| 2018-07-26 | $33.45 | $33.75 | $33.15 | $33.60 | $18.27 | 179,600 |
| 2018-07-25 | $33.50 | $33.75 | $33.33 | $33.55 | $18.24 | 106,500 |
| 2018-07-24 | $33.50 | $33.77 | $33.31 | $33.65 | $18.30 | 174,300 |
| 2018-07-23 | $33.50 | $33.78 | $33.27 | $33.38 | $18.15 | 166,500 |
| 2018-07-20 | $33.00 | $33.51 | $33.00 | $33.30 | $18.11 | 88,400 |
| 2018-07-19 | $33.13 | $33.35 | $32.96 | $33.23 | $18.07 | 110,000 |
| 2018-07-18 | $33.30 | $33.40 | $33.06 | $33.13 | $18.01 | 97,900 |
| 2018-07-17 | $33.64 | $33.72 | $32.80 | $33.13 | $18.01 | 125,200 |
| 2018-07-16 | $33.26 | $33.89 | $33.26 | $33.64 | $18.29 | 75,260 |
| 2018-07-13 | $33.28 | $33.69 | $33.28 | $33.64 | $18.29 | 176,300 |
| 2018-07-12 | $32.70 | $33.66 | $32.60 | $33.38 | $18.15 | 577,450 |
| 2018-07-11 | $32.47 | $33.00 | $31.85 | $32.82 | $17.85 | 446,200 |
| 2018-07-10 | $33.25 | $33.37 | $33.13 | $33.31 | $18.11 | 63,000 |
| 2018-07-09 | $33.25 | $33.70 | $32.71 | $33.51 | $18.22 | 363,680 |
| 2018-07-06 | $32.99 | $33.43 | $32.71 | $33.14 | $18.02 | 216,290 |
| 2018-07-05 | $33.01 | $33.33 | $32.76 | $33.04 | $17.96 | 93,110 |
| 2018-07-04 | $33.69 | $33.71 | $32.81 | $33.23 | $18.07 | 188,400 |
| 2018-07-03 | $32.98 | $33.67 | $32.78 | $33.60 | $18.27 | 206,310 |
| 2018-07-02 | $33.37 | $34.56 | $32.61 | $33.09 | $17.99 | 317,500 |
| 2018-06-29 | $32.75 | $34.22 | $32.72 | $33.94 | $18.45 | 209,610 |
| 2018-06-28 | $33.06 | $33.23 | $32.33 | $32.59 | $17.72 | 119,190 |
| 2018-06-27 | $33.11 | $33.48 | $32.76 | $33.14 | $18.02 | 123,100 |
| 2018-06-26 | $33.23 | $33.38 | $30.16 | $33.11 | $18.00 | 433,250 |
| 2018-06-25 | $33.24 | $33.55 | $33.24 | $33.26 | $18.08 | 124,800 |
| 2018-06-22 | $33.17 | $33.50 | $32.80 | $33.22 | $18.06 | 400,110 |
| 2018-06-21 | $33.71 | $33.90 | $33.03 | $33.18 | $18.04 | 353,200 |
| 2018-06-20 | $33.75 | $34.33 | $32.90 | $33.66 | $18.30 | 791,650 |
| 2018-06-19 | $36.49 | $36.49 | $33.06 | $33.50 | $18.21 | 612,600 |
| 2018-06-18 | $36.73 | $36.73 | $36.73 | $36.73 | $19.97 | 0 |
| 2018-06-15 | $36.25 | $37.00 | $35.75 | $36.73 | $19.97 | 450,700 |
| 2018-06-14 | $36.23 | $36.68 | $36.15 | $36.41 | $19.80 | 149,200 |
| 2018-06-13 | $36.50 | $37.32 | $36.27 | $36.36 | $19.77 | 333,300 |
| 2018-06-12 | $36.47 | $36.88 | $36.05 | $36.56 | $19.88 | 292,350 |
| 2018-06-11 | $35.65 | $36.75 | $35.65 | $36.33 | $19.75 | 331,450 |
| 2018-06-08 | $36.50 | $36.80 | $35.53 | $35.66 | $19.39 | 432,220 |
| 2018-06-07 | $36.35 | $36.70 | $36.12 | $36.31 | $19.74 | 163,010 |
| 2018-06-06 | $36.17 | $36.98 | $36.02 | $36.60 | $19.90 | 201,400 |
| 2018-06-05 | $35.54 | $36.48 | $35.26 | $36.40 | $19.79 | 304,560 |
| 2018-06-04 | $35.51 | $35.58 | $34.56 | $35.54 | $19.32 | 668,520 |
| 2018-06-01 | $35.32 | $35.81 | $35.25 | $35.46 | $19.28 | 212,300 |
| 2018-05-31 | $35.75 | $36.59 | $35.44 | $35.53 | $19.32 | 388,070 |
| 2018-05-30 | $36.75 | $36.89 | $35.53 | $35.83 | $19.48 | 611,480 |
| 2018-05-29 | $37.48 | $37.85 | $36.77 | $36.91 | $20.07 | 297,400 |
| 2018-05-28 | $37.38 | $37.89 | $37.21 | $37.28 | $20.27 | 380,500 |
| 2018-05-25 | $38.99 | $38.99 | $37.40 | $37.72 | $20.51 | 866,000 |
| 2018-05-24 | $39.27 | $39.39 | $38.39 | $38.77 | $21.08 | 400,810 |
| 2018-05-23 | $38.55 | $38.93 | $38.22 | $38.88 | $21.14 | 389,600 |
| 2018-05-22 | $38.96 | $38.98 | $38.50 | $38.84 | $21.02 | 456,310 |
| 2018-05-21 | $38.38 | $39.37 | $38.21 | $38.82 | $21.00 | 593,590 |
| 2018-05-18 | $38.49 | $38.86 | $37.71 | $38.29 | $20.72 | 582,110 |
| 2018-05-17 | $38.87 | $38.87 | $38.05 | $38.11 | $20.62 | 403,100 |
| 2018-05-16 | $38.92 | $39.43 | $38.56 | $38.83 | $21.01 | 492,870 |
| 2018-05-15 | $37.82 | $38.91 | $37.36 | $38.85 | $21.02 | 613,910 |
| 2018-05-14 | $38.05 | $38.27 | $37.68 | $37.82 | $20.46 | 446,400 |
| 2018-05-11 | $38.60 | $38.79 | $38.04 | $38.27 | $20.71 | 284,720 |
| 2018-05-10 | $38.80 | $38.84 | $38.33 | $38.60 | $20.89 | 366,450 |
| 2018-05-09 | $38.88 | $38.99 | $38.50 | $38.79 | $20.99 | 409,700 |
| 2018-05-08 | $39.37 | $39.37 | $38.31 | $38.92 | $21.06 | 693,370 |
| 2018-05-07 | $39.26 | $40.29 | $38.60 | $39.33 | $21.28 | 562,000 |
| 2018-05-04 | $39.00 | $39.34 | $38.10 | $39.21 | $21.22 | 314,040 |
| 2018-05-03 | $38.51 | $39.49 | $37.90 | $39.07 | $21.14 | 342,560 |
| 2018-05-02 | $40.04 | $40.45 | $37.56 | $38.96 | $21.08 | 810,800 |
| 2018-05-01 | $40.06 | $40.06 | $40.06 | $40.06 | $21.68 | 0 |
| 2018-04-30 | $40.06 | $40.06 | $40.06 | $40.06 | $21.68 | 0 |
| 2018-04-27 | $40.02 | $40.80 | $39.63 | $40.06 | $21.68 | 223,080 |
| 2018-04-26 | $41.18 | $41.32 | $39.84 | $40.16 | $21.73 | 722,010 |
| 2018-04-25 | $41.00 | $42.30 | $40.50 | $41.66 | $22.54 | 610,770 |
| 2018-04-24 | $39.02 | $41.30 | $38.98 | $40.79 | $22.07 | 926,410 |
| 2018-04-23 | $40.28 | $40.82 | $39.11 | $39.35 | $21.29 | 964,460 |
| 2018-04-20 | $41.98 | $42.80 | $40.52 | $40.82 | $22.09 | 1,308,400 |
| 2018-04-19 | $41.25 | $44.97 | $41.25 | $42.74 | $23.13 | 2,147,850 |
| 2018-04-18 | $40.58 | $42.98 | $38.04 | $41.56 | $22.49 | 2,554,710 |
| 2018-04-17 | $42.33 | $42.75 | $39.91 | $40.42 | $21.87 | 1,181,000 |
| 2018-04-16 | $39.70 | $42.47 | $39.60 | $41.61 | $22.51 | 2,090,270 |
| 2018-04-13 | $45.31 | $45.32 | $41.80 | $42.13 | $22.80 | 3,553,640 |
| 2018-04-12 | $41.29 | $41.67 | $40.58 | $41.20 | $22.29 | 915,740 |
| 2018-04-11 | $41.69 | $41.69 | $40.55 | $40.94 | $22.15 | 670,260 |
| 2018-04-10 | $41.20 | $41.75 | $40.30 | $40.76 | $22.05 | 893,050 |
| 2018-04-09 | $39.02 | $41.40 | $39.01 | $41.30 | $22.35 | 1,105,940 |
| 2018-04-06 | $39.77 | $39.77 | $39.77 | $39.77 | $21.52 | 0 |
| 2018-04-05 | $39.77 | $39.77 | $39.77 | $39.77 | $21.52 | 0 |
| 2018-04-04 | $40.14 | $40.77 | $39.51 | $39.77 | $21.52 | 1,100,870 |
| 2018-04-03 | $39.51 | $40.80 | $39.51 | $40.14 | $21.72 | 991,200 |
| 2018-04-02 | $38.86 | $41.00 | $38.85 | $40.54 | $21.94 | 2,369,300 |
| 2018-03-30 | $38.19 | $39.48 | $38.01 | $39.34 | $21.29 | 1,723,910 |
| 2018-03-29 | $38.03 | $38.47 | $37.73 | $38.07 | $20.60 | 1,125,750 |
| 2018-03-28 | $36.35 | $38.67 | $36.35 | $38.16 | $20.65 | 2,579,070 |
| 2018-03-27 | $36.45 | $37.30 | $36.05 | $36.96 | $20.00 | 1,266,800 |
| 2018-03-26 | $34.82 | $36.40 | $34.82 | $35.96 | $19.46 | 599,720 |
| 2018-03-23 | $36.58 | $37.29 | $35.60 | $35.80 | $19.37 | 637,100 |
| 2018-03-22 | $36.70 | $37.15 | $36.48 | $37.09 | $20.07 | 464,030 |
| 2018-03-21 | $36.15 | $37.00 | $36.15 | $36.70 | $19.86 | 377,400 |
| 2018-03-20 | $35.70 | $36.67 | $35.60 | $36.43 | $19.71 | 492,000 |
| 2018-03-19 | $35.85 | $36.24 | $35.16 | $35.99 | $19.47 | 468,900 |
| 2018-03-16 | $35.09 | $35.63 | $34.80 | $35.12 | $19.00 | 242,910 |
| 2018-03-15 | $35.85 | $35.85 | $34.75 | $34.79 | $18.82 | 224,460 |
| 2018-03-14 | $36.47 | $36.47 | $35.81 | $35.85 | $19.40 | 259,300 |
| 2018-03-13 | $37.00 | $37.15 | $36.23 | $36.46 | $19.73 | 319,800 |
| 2018-03-12 | $36.38 | $37.18 | $36.17 | $37.10 | $20.07 | 596,210 |
| 2018-03-09 | $35.00 | $36.30 | $34.52 | $35.95 | $19.45 | 502,700 |
| 2018-03-08 | $34.96 | $34.99 | $34.40 | $34.82 | $18.84 | 142,000 |
| 2018-03-07 | $34.96 | $35.18 | $34.60 | $34.71 | $18.78 | 121,500 |
| 2018-03-06 | $34.87 | $34.98 | $34.47 | $34.97 | $18.92 | 152,000 |
| 2018-03-05 | $34.96 | $34.96 | $34.06 | $34.70 | $18.78 | 215,700 |
| 2018-03-02 | $34.51 | $34.97 | $34.51 | $34.57 | $18.71 | 138,000 |
| 2018-03-01 | $34.44 | $35.11 | $34.20 | $34.98 | $18.93 | 152,200 |
| 2018-02-28 | $34.52 | $34.56 | $34.11 | $34.44 | $18.63 | 116,400 |
| 2018-02-27 | $34.00 | $34.59 | $33.73 | $34.53 | $18.68 | 257,800 |
| 2018-02-26 | $33.35 | $34.20 | $33.00 | $33.97 | $18.38 | 262,300 |
| 2018-02-23 | $33.33 | $33.45 | $33.02 | $33.27 | $18.00 | 62,700 |
| 2018-02-22 | $33.08 | $33.47 | $33.08 | $33.32 | $18.03 | 64,100 |
| 2018-02-21 | $32.99 | $32.99 | $32.99 | $32.99 | $17.85 | 0 |
| 2018-02-20 | $32.99 | $32.99 | $32.99 | $32.99 | $17.85 | 0 |
| 2018-02-19 | $32.99 | $32.99 | $32.99 | $32.99 | $17.85 | 0 |
| 2018-02-16 | $32.99 | $32.99 | $32.99 | $32.99 | $17.85 | 0 |
| 2018-02-15 | $32.99 | $32.99 | $32.99 | $32.99 | $17.85 | 0 |
| 2018-02-14 | $33.03 | $33.08 | $32.60 | $32.99 | $17.85 | 93,100 |
| 2018-02-13 | $33.90 | $33.90 | $32.68 | $33.08 | $17.90 | 342,900 |
| 2018-02-12 | $33.24 | $33.95 | $33.24 | $33.71 | $18.24 | 233,600 |
| 2018-02-09 | $34.00 | $34.00 | $32.88 | $33.73 | $18.25 | 196,250 |
| 2018-02-08 | $34.38 | $34.38 | $33.78 | $34.26 | $18.54 | 119,200 |
| 2018-02-07 | $33.92 | $34.64 | $33.05 | $34.18 | $18.49 | 273,800 |
| 2018-02-06 | $33.53 | $33.98 | $32.84 | $33.41 | $18.08 | 291,600 |
| 2018-02-05 | $33.88 | $34.68 | $33.75 | $33.94 | $18.36 | 189,900 |
| 2018-02-02 | $33.66 | $34.17 | $33.01 | $34.01 | $18.40 | 202,700 |
| 2018-02-01 | $32.84 | $34.20 | $32.84 | $33.77 | $18.27 | 246,900 |
| 2018-01-31 | $34.75 | $35.26 | $33.61 | $34.57 | $18.71 | 238,100 |
| 2018-01-30 | $34.90 | $35.38 | $34.78 | $34.98 | $18.93 | 192,100 |
| 2018-01-29 | $36.01 | $36.19 | $35.00 | $35.11 | $19.00 | 194,920 |
| 2018-01-26 | $36.60 | $36.84 | $35.91 | $36.00 | $19.48 | 205,600 |
| 2018-01-25 | $36.61 | $37.17 | $36.56 | $36.85 | $19.94 | 183,700 |
| 2018-01-24 | $36.54 | $37.09 | $36.08 | $36.79 | $19.91 | 155,500 |
| 2018-01-23 | $37.22 | $37.55 | $36.80 | $37.03 | $20.04 | 119,400 |
| 2018-01-22 | $36.50 | $37.35 | $36.21 | $37.22 | $20.14 | 210,800 |
| 2018-01-19 | $36.93 | $37.27 | $36.16 | $36.89 | $19.96 | 193,100 |
| 2018-01-18 | $36.62 | $37.38 | $36.61 | $36.93 | $19.98 | 288,200 |
| 2018-01-17 | $37.18 | $37.49 | $36.59 | $36.96 | $20.00 | 321,900 |
| 2018-01-16 | $36.37 | $37.26 | $36.37 | $37.04 | $20.04 | 171,900 |
| 2018-01-15 | $37.80 | $38.04 | $36.01 | $36.13 | $19.55 | 451,700 |
| 2018-01-12 | $37.64 | $38.17 | $37.64 | $38.05 | $20.59 | 167,700 |
| 2018-01-11 | $38.46 | $38.46 | $37.70 | $37.96 | $20.54 | 324,200 |
| 2018-01-10 | $38.79 | $38.79 | $37.76 | $37.90 | $20.51 | 295,500 |
| 2018-01-09 | $38.50 | $39.37 | $38.30 | $38.50 | $20.83 | 335,400 |
| 2018-01-08 | $37.12 | $39.50 | $37.12 | $38.83 | $21.01 | 645,600 |
| 2018-01-05 | $36.54 | $37.40 | $36.38 | $37.12 | $20.09 | 238,900 |
| 2018-01-04 | $36.41 | $36.58 | $36.28 | $36.54 | $19.77 | 165,800 |
| 2018-01-03 | $36.02 | $36.50 | $36.01 | $36.48 | $19.74 | 208,160 |
| 2018-01-02 | $35.77 | $36.50 | $35.64 | $36.36 | $19.67 | 236,020 |
| 2018-01-01 | $35.88 | $35.88 | $35.88 | $35.88 | $19.41 | 0 |
| 2017-12-29 | $35.02 | $35.95 | $35.02 | $35.88 | $19.41 | 203,700 |
| 2017-12-28 | $35.36 | $35.60 | $34.99 | $35.42 | $19.17 | 166,160 |
| 2017-12-27 | $34.63 | $35.96 | $34.62 | $35.35 | $19.13 | 318,300 |
| 2017-12-26 | $33.88 | $34.97 | $33.56 | $34.87 | $18.87 | 148,600 |
| 2017-12-25 | $34.39 | $34.58 | $33.85 | $34.27 | $18.54 | 199,600 |
| 2017-12-22 | $34.58 | $35.36 | $34.50 | $34.70 | $18.78 | 206,100 |
| 2017-12-21 | $34.51 | $34.88 | $34.38 | $34.39 | $18.61 | 156,000 |
| 2017-12-20 | $34.50 | $34.98 | $34.41 | $34.87 | $18.87 | 125,500 |
| 2017-12-19 | $34.10 | $34.95 | $34.10 | $34.89 | $18.88 | 192,200 |
| 2017-12-18 | $34.02 | $34.54 | $34.02 | $34.46 | $18.65 | 295,300 |
| 2017-12-15 | $33.95 | $34.56 | $33.95 | $34.22 | $18.52 | 221,200 |
| 2017-12-14 | $33.70 | $34.22 | $33.70 | $34.22 | $18.52 | 154,600 |
| 2017-12-13 | $33.70 | $34.00 | $33.55 | $33.91 | $18.35 | 156,400 |
| 2017-12-12 | $33.99 | $34.30 | $33.50 | $33.76 | $18.27 | 258,400 |
| 2017-12-11 | $32.41 | $34.77 | $32.25 | $34.38 | $18.60 | 600,940 |
| 2017-12-08 | $33.80 | $34.19 | $33.35 | $33.48 | $18.12 | 440,400 |
| 2017-12-07 | $32.53 | $33.88 | $32.09 | $33.49 | $18.12 | 349,300 |
| 2017-12-06 | $32.28 | $32.70 | $31.58 | $32.55 | $17.61 | 190,200 |
| 2017-12-05 | $33.05 | $33.37 | $31.65 | $32.00 | $17.31 | 373,900 |
| 2017-12-04 | $33.78 | $33.78 | $32.51 | $33.08 | $17.90 | 342,100 |
| 2017-12-01 | $33.55 | $33.95 | $33.18 | $33.76 | $18.27 | 211,400 |
| 2017-11-30 | $33.00 | $33.78 | $32.55 | $33.60 | $18.18 | 390,800 |
| 2017-11-29 | $33.10 | $33.50 | $32.53 | $32.85 | $17.77 | 271,800 |
| 2017-11-28 | $33.40 | $33.74 | $33.01 | $33.54 | $18.15 | 240,500 |
| 2017-11-27 | $34.70 | $34.77 | $33.18 | $33.37 | $18.06 | 306,700 |
| 2017-11-24 | $34.80 | $35.08 | $34.18 | $34.88 | $18.87 | 574,750 |
| 2017-11-23 | $34.82 | $36.09 | $34.09 | $35.59 | $19.26 | 913,550 |
| 2017-11-22 | $34.89 | $35.17 | $34.35 | $35.00 | $18.94 | 270,800 |
| 2017-11-21 | $34.69 | $35.09 | $34.20 | $34.88 | $18.87 | 350,600 |
| 2017-11-20 | $34.25 | $34.67 | $33.61 | $34.64 | $18.74 | 378,450 |
| 2017-11-17 | $37.25 | $37.25 | $34.03 | $34.39 | $18.61 | 857,600 |
| 2017-11-16 | $38.11 | $38.35 | $37.29 | $37.31 | $20.19 | 561,290 |
| 2017-11-15 | $39.50 | $39.50 | $38.08 | $38.16 | $20.65 | 820,900 |
| 2017-11-14 | $40.10 | $40.10 | $39.52 | $39.61 | $21.43 | 945,700 |
| 2017-11-13 | $38.95 | $40.00 | $38.61 | $39.93 | $21.61 | 1,206,690 |
| 2017-11-10 | $39.28 | $39.39 | $38.86 | $38.90 | $21.05 | 738,600 |
| 2017-11-09 | $38.88 | $39.37 | $38.50 | $39.14 | $21.18 | 480,200 |
| 2017-11-08 | $38.53 | $39.50 | $38.00 | $38.82 | $21.00 | 574,710 |
| 2017-11-07 | $39.40 | $39.58 | $38.17 | $38.49 | $20.83 | 713,410 |
| 2017-11-06 | $39.79 | $39.88 | $39.02 | $39.54 | $21.39 | 636,500 |
| 2017-11-03 | $39.36 | $39.68 | $38.81 | $39.54 | $21.39 | 526,300 |
| 2017-11-02 | $38.36 | $39.44 | $38.08 | $39.36 | $21.30 | 870,600 |
| 2017-11-01 | $37.84 | $38.68 | $37.52 | $38.65 | $20.91 | 512,700 |
| 2017-10-31 | $37.48 | $38.19 | $36.76 | $37.80 | $20.45 | 533,500 |
| 2017-10-30 | $39.22 | $39.39 | $36.40 | $37.44 | $20.26 | 841,700 |
| 2017-10-27 | $39.98 | $40.50 | $39.00 | $39.26 | $21.24 | 508,500 |
| 2017-10-26 | $39.00 | $39.86 | $38.88 | $39.80 | $21.54 | 433,200 |
| 2017-10-25 | $38.00 | $39.26 | $37.81 | $39.02 | $21.11 | 711,550 |
| 2017-10-24 | $38.17 | $38.17 | $37.37 | $37.94 | $20.53 | 411,830 |
| 2017-10-23 | $38.00 | $38.20 | $37.88 | $38.18 | $20.66 | 293,200 |
| 2017-10-20 | $37.69 | $38.32 | $37.35 | $38.03 | $20.58 | 540,430 |
| 2017-10-19 | $38.51 | $38.79 | $37.40 | $37.60 | $20.34 | 741,730 |
| 2017-10-18 | $39.50 | $40.50 | $38.51 | $38.59 | $20.88 | 634,500 |
| 2017-10-17 | $39.32 | $39.96 | $38.95 | $39.50 | $21.37 | 510,850 |
| 2017-10-16 | $42.00 | $42.00 | $39.51 | $39.90 | $21.59 | 926,810 |
| 2017-10-13 | $41.21 | $42.00 | $41.15 | $41.58 | $22.50 | 840,000 |
| 2017-10-12 | $42.00 | $42.50 | $40.31 | $41.72 | $22.57 | 1,346,800 |
| 2017-10-11 | $41.50 | $42.80 | $40.60 | $40.62 | $21.98 | 1,601,500 |
| 2017-10-10 | $39.87 | $42.95 | $39.47 | $41.82 | $22.63 | 2,378,900 |
| 2017-10-09 | $39.27 | $39.84 | $38.90 | $39.73 | $21.50 | 760,700 |
| 2017-10-06 | $38.69 | $38.69 | $38.69 | $38.69 | $20.93 | 0 |
| 2017-10-05 | $38.69 | $38.69 | $38.69 | $38.69 | $20.93 | 0 |
| 2017-10-04 | $38.69 | $38.69 | $38.69 | $38.69 | $20.93 | 0 |
| 2017-10-03 | $38.69 | $38.69 | $38.69 | $38.69 | $20.93 | 0 |
| 2017-10-02 | $38.69 | $38.69 | $38.69 | $38.69 | $20.93 | 0 |
| 2017-09-29 | $38.22 | $38.86 | $38.22 | $38.69 | $20.93 | 472,600 |
| 2017-09-28 | $38.77 | $38.97 | $38.20 | $38.46 | $20.81 | 773,530 |
| 2017-09-27 | $37.50 | $38.98 | $37.35 | $38.77 | $20.98 | 990,190 |
| 2017-09-26 | $39.32 | $39.39 | $37.50 | $38.16 | $20.65 | 1,515,860 |
| 2017-09-25 | $39.76 | $40.14 | $38.80 | $39.27 | $21.25 | 1,830,560 |
| 2017-09-22 | $37.06 | $40.90 | $37.06 | $39.92 | $21.60 | 2,714,810 |
| 2017-09-21 | $36.72 | $38.18 | $36.72 | $37.29 | $20.18 | 1,268,570 |
| 2017-09-20 | $36.30 | $36.89 | $36.12 | $36.71 | $19.86 | 711,230 |
| 2017-09-19 | $35.90 | $36.49 | $35.85 | $36.31 | $19.65 | 771,200 |
| 2017-09-18 | $36.33 | $36.57 | $35.51 | $36.15 | $19.56 | 1,029,500 |
| 2017-09-15 | $36.51 | $36.81 | $36.39 | $36.45 | $19.72 | 431,100 |
| 2017-09-14 | $37.14 | $37.37 | $36.40 | $36.61 | $19.81 | 859,800 |
| 2017-09-13 | $36.80 | $37.28 | $36.61 | $37.18 | $20.12 | 413,100 |
| 2017-09-12 | $37.70 | $38.07 | $36.80 | $36.85 | $19.94 | 656,800 |
| 2017-09-11 | $37.50 | $37.95 | $37.36 | $37.80 | $20.45 | 583,550 |
| 2017-09-08 | $37.48 | $37.78 | $37.19 | $37.42 | $20.25 | 617,700 |
| 2017-09-07 | $37.30 | $38.00 | $37.26 | $37.63 | $20.36 | 719,240 |
| 2017-09-06 | $37.78 | $37.78 | $37.12 | $37.36 | $20.21 | 621,300 |
| 2017-09-05 | $37.54 | $38.27 | $37.32 | $37.87 | $20.49 | 613,700 |
| 2017-09-04 | $37.50 | $38.49 | $36.80 | $37.92 | $20.52 | 1,036,630 |
| 2017-09-01 | $37.14 | $37.50 | $37.00 | $37.38 | $20.23 | 948,700 |
| 2017-08-31 | $36.72 | $37.45 | $36.60 | $37.14 | $20.10 | 1,037,400 |
| 2017-08-30 | $36.60 | $36.81 | $36.28 | $36.63 | $19.82 | 510,100 |
| 2017-08-29 | $36.99 | $37.48 | $36.50 | $36.69 | $19.85 | 1,216,800 |
| 2017-08-28 | $35.46 | $38.06 | $35.18 | $37.24 | $20.15 | 1,655,800 |
| 2017-08-25 | $34.55 | $35.30 | $34.30 | $35.17 | $19.03 | 443,630 |
| 2017-08-24 | $34.88 | $35.10 | $34.50 | $34.61 | $18.73 | 288,910 |
| 2017-08-23 | $35.03 | $35.15 | $34.54 | $34.96 | $18.92 | 396,020 |
| 2017-08-22 | $34.92 | $35.24 | $34.72 | $35.03 | $18.95 | 683,700 |
| 2017-08-21 | $34.01 | $36.28 | $33.90 | $35.36 | $19.13 | 1,242,200 |
| 2017-08-18 | $34.32 | $34.32 | $33.82 | $33.94 | $18.36 | 371,500 |
| 2017-08-17 | $34.18 | $34.72 | $34.01 | $34.46 | $18.65 | 493,320 |
| 2017-08-16 | $34.00 | $34.88 | $33.70 | $34.37 | $18.60 | 708,500 |
| 2017-08-15 | $33.64 | $34.06 | $33.64 | $34.00 | $18.40 | 451,990 |
| 2017-08-14 | $33.45 | $33.89 | $33.12 | $33.57 | $18.16 | 248,300 |
| 2017-08-11 | $33.48 | $33.55 | $33.00 | $33.22 | $17.97 | 248,700 |
| 2017-08-10 | $33.87 | $33.96 | $33.50 | $33.75 | $18.26 | 286,480 |
| 2017-08-09 | $33.81 | $33.90 | $33.53 | $33.87 | $18.33 | 219,100 |
| 2017-08-08 | $33.53 | $33.99 | $33.18 | $33.81 | $18.29 | 398,300 |
| 2017-08-07 | $33.60 | $33.97 | $33.50 | $33.80 | $18.29 | 314,490 |
| 2017-08-04 | $33.89 | $34.07 | $33.05 | $33.75 | $18.26 | 342,020 |
| 2017-08-03 | $33.36 | $34.05 | $33.32 | $33.80 | $18.29 | 416,020 |
| 2017-08-02 | $33.79 | $34.12 | $33.50 | $33.58 | $18.17 | 330,800 |
| 2017-08-01 | $33.81 | $34.48 | $33.50 | $33.81 | $18.29 | 400,800 |
| 2017-07-31 | $33.98 | $34.49 | $33.71 | $34.37 | $18.60 | 466,600 |
| 2017-07-28 | $33.75 | $34.79 | $33.54 | $34.15 | $18.48 | 553,000 |
| 2017-07-27 | $32.99 | $34.46 | $32.36 | $33.87 | $18.33 | 707,800 |
| 2017-07-26 | $33.34 | $33.60 | $32.50 | $32.83 | $17.76 | 500,300 |
| 2017-07-25 | $34.04 | $34.34 | $33.15 | $33.34 | $18.04 | 469,700 |
| 2017-07-24 | $34.01 | $35.10 | $33.38 | $34.34 | $18.58 | 1,026,100 |
| 2017-07-21 | $32.00 | $35.08 | $31.68 | $35.03 | $18.95 | 1,474,600 |
| 2017-07-20 | $31.98 | $32.98 | $31.60 | $31.90 | $17.26 | 499,380 |
| 2017-07-19 | $31.92 | $31.97 | $30.90 | $31.77 | $17.19 | 559,400 |
| 2017-07-18 | $32.99 | $32.99 | $30.33 | $31.92 | $17.27 | 1,076,300 |
| 2017-07-17 | $36.52 | $36.54 | $33.27 | $33.27 | $18.00 | 776,200 |
| 2017-07-14 | $37.07 | $37.25 | $36.84 | $36.97 | $20.00 | 211,700 |
| 2017-07-13 | $37.58 | $37.75 | $36.82 | $36.93 | $19.98 | 325,000 |
| 2017-07-12 | $38.10 | $38.37 | $37.11 | $37.66 | $20.38 | 405,700 |
| 2017-07-11 | $38.61 | $39.12 | $37.99 | $38.23 | $20.69 | 554,900 |
| 2017-07-10 | $39.50 | $39.60 | $38.88 | $39.12 | $21.17 | 609,300 |
| 2017-07-07 | $39.25 | $40.35 | $39.14 | $40.20 | $21.75 | 864,000 |
| 2017-07-06 | $39.27 | $39.60 | $38.84 | $39.23 | $21.23 | 828,900 |
| 2017-07-05 | $38.98 | $39.18 | $38.64 | $39.12 | $21.17 | 560,720 |
| 2017-07-04 | $39.15 | $39.16 | $38.40 | $38.98 | $21.09 | 434,100 |
| 2017-07-03 | $38.84 | $39.08 | $38.30 | $39.01 | $21.11 | 332,920 |
| 2017-06-30 | $38.60 | $38.98 | $38.17 | $38.74 | $20.96 | 321,400 |
| 2017-06-29 | $38.73 | $39.05 | $38.45 | $38.62 | $20.90 | 297,500 |
| 2017-06-28 | $38.88 | $38.98 | $38.09 | $38.86 | $21.03 | 366,020 |
| 2017-06-27 | $39.11 | $39.47 | $38.80 | $38.96 | $21.08 | 290,380 |
| 2017-06-26 | $39.08 | $39.25 | $38.45 | $39.08 | $21.15 | 405,590 |
| 2017-06-23 | $39.51 | $39.51 | $38.18 | $38.94 | $21.07 | 681,800 |
| 2017-06-22 | $39.55 | $40.38 | $39.01 | $39.83 | $21.55 | 1,443,850 |
| 2017-06-21 | $39.59 | $41.50 | $39.59 | $40.76 | $22.05 | 2,377,780 |
| 2017-06-20 | $38.80 | $38.80 | $38.01 | $38.66 | $20.92 | 416,810 |
| 2017-06-19 | $38.50 | $38.63 | $38.08 | $38.42 | $20.79 | 248,380 |
| 2017-06-16 | $38.08 | $38.63 | $37.85 | $38.53 | $20.85 | 425,400 |
| 2017-06-15 | $37.33 | $38.40 | $37.13 | $38.23 | $20.69 | 566,070 |
| 2017-06-14 | $37.16 | $37.78 | $36.40 | $37.33 | $20.20 | 369,560 |
| 2017-06-13 | $36.05 | $37.50 | $36.05 | $37.14 | $20.10 | 437,260 |
| 2017-06-12 | $37.31 | $37.48 | $36.16 | $36.48 | $19.74 | 628,560 |
| 2017-06-09 | $38.62 | $38.62 | $37.69 | $37.76 | $20.43 | 719,900 |
| 2017-06-08 | $39.11 | $39.31 | $38.36 | $38.60 | $20.89 | 726,300 |
| 2017-06-07 | $37.93 | $39.25 | $37.51 | $39.11 | $21.16 | 650,720 |
| 2017-06-06 | $37.12 | $37.80 | $37.12 | $37.53 | $20.31 | 229,700 |
| 2017-06-05 | $37.85 | $38.50 | $37.42 | $37.52 | $20.30 | 410,570 |
| 2017-06-02 | $36.01 | $37.79 | $36.01 | $37.34 | $20.20 | 494,470 |
| 2017-06-01 | $39.00 | $39.01 | $36.50 | $36.56 | $19.78 | 679,020 |
| 2017-05-31 | $38.05 | $40.49 | $37.35 | $39.40 | $21.32 | 1,542,600 |
| 2017-05-30 | $37.00 | $37.00 | $37.00 | $37.00 | $19.92 | 0 |
| 2017-05-29 | $37.00 | $37.00 | $37.00 | $37.00 | $19.92 | 0 |
| 2017-05-26 | $36.71 | $37.30 | $36.38 | $37.00 | $19.92 | 286,600 |
| 2017-05-25 | $36.58 | $37.03 | $35.61 | $36.78 | $19.81 | 397,700 |
| 2017-05-24 | $36.10 | $37.30 | $35.33 | $36.95 | $19.90 | 335,450 |
| 2017-05-23 | $37.68 | $37.86 | $36.29 | $36.36 | $19.58 | 500,500 |
| 2017-05-22 | $39.99 | $40.14 | $37.35 | $37.87 | $20.39 | 601,120 |
| 2017-05-19 | $40.87 | $40.93 | $40.02 | $40.14 | $21.61 | 362,620 |
| 2017-05-18 | $40.54 | $41.64 | $40.54 | $40.82 | $21.98 | 402,700 |
| 2017-05-17 | $40.14 | $42.10 | $40.14 | $41.00 | $22.08 | 921,920 |
| 2017-05-16 | $38.68 | $40.30 | $38.08 | $40.08 | $21.58 | 559,300 |
| 2017-05-15 | $38.77 | $39.39 | $38.56 | $38.69 | $20.83 | 323,700 |
| 2017-05-12 | $38.60 | $38.90 | $37.90 | $38.77 | $20.88 | 511,800 |
| 2017-05-11 | $38.94 | $38.94 | $36.85 | $38.73 | $20.86 | 1,257,300 |
| 2017-05-10 | $40.70 | $41.40 | $38.62 | $39.41 | $21.22 | 843,500 |
| 2017-05-09 | $42.00 | $42.69 | $40.10 | $41.40 | $22.29 | 970,860 |
| 2017-05-08 | $42.65 | $42.87 | $42.30 | $42.36 | $22.81 | 351,170 |
| 2017-05-05 | $43.11 | $43.54 | $42.80 | $43.15 | $23.24 | 453,180 |
| 2017-05-04 | $43.38 | $43.58 | $42.70 | $43.30 | $23.32 | 876,620 |
| 2017-05-03 | $43.60 | $43.96 | $42.51 | $43.46 | $23.40 | 770,100 |
| 2017-05-02 | $42.69 | $43.88 | $42.69 | $43.82 | $23.60 | 721,800 |
| 2017-05-01 | $43.28 | $43.28 | $43.28 | $43.28 | $23.31 | 0 |
| 2017-04-28 | $42.90 | $44.00 | $42.58 | $43.28 | $23.31 | 876,300 |
| 2017-04-27 | $42.32 | $43.87 | $41.20 | $43.54 | $23.45 | 889,000 |
| 2017-04-26 | $42.23 | $42.98 | $41.80 | $42.51 | $22.89 | 571,970 |
| 2017-04-25 | $41.55 | $42.96 | $41.21 | $42.24 | $22.75 | 737,470 |
| 2017-04-24 | $44.02 | $44.02 | $40.72 | $40.97 | $22.06 | 913,330 |
| 2017-04-21 | $44.05 | $44.50 | $43.50 | $44.02 | $23.70 | 493,700 |
| 2017-04-20 | $44.48 | $45.14 | $43.30 | $44.40 | $23.91 | 625,810 |
| 2017-04-19 | $43.10 | $44.63 | $43.01 | $44.43 | $23.93 | 640,890 |
| 2017-04-18 | $43.67 | $44.50 | $43.20 | $43.72 | $23.54 | 572,020 |
| 2017-04-17 | $45.30 | $45.39 | $42.51 | $43.79 | $23.58 | 1,457,700 |
| 2017-04-14 | $47.38 | $47.45 | $46.40 | $46.68 | $25.14 | 887,900 |
| 2017-04-13 | $47.38 | $48.29 | $47.13 | $47.57 | $25.62 | 657,000 |
| 2017-04-12 | $48.00 | $48.19 | $47.09 | $47.46 | $25.56 | 1,091,210 |
| 2017-04-11 | $47.38 | $48.58 | $46.41 | $48.21 | $25.96 | 1,506,130 |
| 2017-04-10 | $51.50 | $51.50 | $47.00 | $47.21 | $25.42 | 1,933,900 |
| 2017-04-07 | $52.73 | $53.00 | $51.50 | $52.18 | $28.10 | 1,147,500 |
| 2017-04-06 | $52.73 | $53.65 | $52.44 | $53.08 | $28.58 | 1,391,170 |
| 2017-04-05 | $51.38 | $53.39 | $50.67 | $52.90 | $28.49 | 1,684,000 |
| 2017-04-04 | $51.89 | $51.89 | $51.89 | $51.89 | $27.94 | 0 |
| 2017-04-03 | $51.89 | $51.89 | $51.89 | $51.89 | $27.94 | 0 |
| 2017-03-31 | $51.36 | $51.98 | $49.90 | $51.89 | $27.94 | 1,304,230 |
| 2017-03-30 | $53.78 | $53.78 | $50.52 | $51.20 | $27.57 | 2,048,490 |
| 2017-03-29 | $58.70 | $58.70 | $53.25 | $54.69 | $29.45 | 2,781,900 |
| 2017-03-28 | $59.44 | $59.75 | $57.63 | $58.40 | $31.45 | 3,503,470 |
| 2017-03-27 | $59.43 | $62.39 | $59.12 | $61.95 | $33.36 | 3,247,840 |
| 2017-03-24 | $57.70 | $59.59 | $57.69 | $59.44 | $32.01 | 2,071,720 |
| 2017-03-23 | $59.50 | $60.69 | $56.60 | $58.24 | $31.36 | 2,820,790 |
| 2017-03-22 | $56.30 | $61.95 | $55.95 | $59.52 | $32.05 | 3,811,400 |
| 2017-03-21 | $55.91 | $57.85 | $55.91 | $56.64 | $30.50 | 2,016,990 |
| 2017-03-20 | $54.35 | $56.05 | $54.01 | $55.97 | $30.14 | 1,529,400 |
| 2017-03-17 | $56.42 | $57.18 | $54.15 | $54.93 | $29.58 | 2,416,660 |
| 2017-03-16 | $54.74 | $56.87 | $54.63 | $56.64 | $30.50 | 2,479,580 |
| 2017-03-15 | $54.20 | $55.91 | $53.01 | $54.57 | $29.39 | 1,409,050 |
| 2017-03-14 | $55.90 | $56.20 | $54.50 | $54.56 | $29.38 | 1,998,960 |
| 2017-03-13 | $55.61 | $56.78 | $54.45 | $56.17 | $30.25 | 2,601,770 |
| 2017-03-10 | $53.79 | $55.59 | $53.40 | $55.57 | $29.92 | 2,684,030 |
| 2017-03-09 | $53.00 | $53.90 | $52.33 | $53.74 | $28.94 | 1,719,290 |
| 2017-03-08 | $53.60 | $54.29 | $52.82 | $53.48 | $28.80 | 1,915,060 |
| 2017-03-07 | $53.00 | $53.98 | $52.60 | $53.44 | $28.78 | 2,120,680 |
| 2017-03-06 | $51.28 | $53.50 | $51.00 | $52.60 | $28.32 | 1,992,350 |
| 2017-03-03 | $50.75 | $51.35 | $50.22 | $51.28 | $27.61 | 871,900 |
| 2017-03-02 | $51.19 | $51.39 | $50.66 | $50.83 | $27.37 | 936,090 |
| 2017-03-01 | $51.74 | $52.00 | $50.88 | $50.98 | $27.45 | 1,248,730 |
| 2017-02-28 | $50.97 | $51.72 | $50.68 | $51.63 | $27.80 | 1,221,580 |
| 2017-02-27 | $51.63 | $52.36 | $50.80 | $51.07 | $27.50 | 1,359,640 |
| 2017-02-24 | $51.61 | $52.39 | $51.11 | $52.15 | $28.08 | 2,585,330 |
| 2017-02-23 | $50.50 | $51.48 | $50.02 | $51.24 | $27.59 | 2,191,980 |
| 2017-02-22 | $52.57 | $53.44 | $50.93 | $51.51 | $27.74 | 4,883,580 |
| 2017-02-21 | $47.84 | $52.57 | $47.66 | $52.57 | $28.31 | 2,916,180 |
| 2017-02-20 | $48.76 | $49.08 | $46.51 | $47.79 | $25.73 | 773,910 |
| 2017-02-17 | $49.45 | $49.68 | $48.91 | $49.08 | $26.43 | 1,031,800 |
| 2017-02-16 | $50.68 | $50.69 | $48.80 | $49.20 | $26.49 | 1,317,220 |
| 2017-02-15 | $50.83 | $51.89 | $50.44 | $50.68 | $27.29 | 1,898,520 |
| 2017-02-14 | $50.65 | $51.10 | $50.15 | $50.46 | $27.17 | 1,035,700 |
| 2017-02-13 | $49.48 | $51.26 | $49.28 | $50.42 | $27.15 | 1,384,120 |
| 2017-02-10 | $50.98 | $51.10 | $49.52 | $49.61 | $26.71 | 1,028,310 |
| 2017-02-09 | $50.79 | $51.39 | $50.52 | $50.88 | $27.40 | 1,213,400 |
| 2017-02-08 | $50.61 | $51.58 | $50.15 | $51.12 | $27.53 | 1,234,900 |
| 2017-02-07 | $52.08 | $52.20 | $50.55 | $50.90 | $27.41 | 1,329,350 |
| 2017-02-06 | $51.02 | $52.20 | $50.93 | $52.12 | $28.07 | 1,213,520 |
| 2017-02-03 | $51.65 | $52.99 | $50.18 | $51.04 | $27.48 | 2,079,090 |
| 2017-02-02 | $51.59 | $51.59 | $51.59 | $51.59 | $27.78 | 0 |
| 2017-02-01 | $51.59 | $51.59 | $51.59 | $51.59 | $27.78 | 0 |
| 2017-01-31 | $51.59 | $51.59 | $51.59 | $51.59 | $27.78 | 0 |
| 2017-01-30 | $51.59 | $51.59 | $51.59 | $51.59 | $27.78 | 0 |
| 2017-01-27 | $51.59 | $51.59 | $51.59 | $51.59 | $27.78 | 0 |
| 2017-01-26 | $50.93 | $51.68 | $49.70 | $51.59 | $27.78 | 1,157,460 |
| 2017-01-25 | $48.56 | $51.19 | $48.55 | $50.72 | $27.31 | 1,558,750 |
| 2017-01-24 | $48.25 | $49.20 | $48.01 | $48.90 | $26.33 | 739,830 |
| 2017-01-23 | $47.10 | $50.16 | $47.00 | $48.65 | $26.20 | 1,237,000 |
| 2017-01-20 | $45.10 | $47.59 | $45.10 | $47.23 | $25.43 | 1,180,600 |
| 2017-01-19 | $45.59 | $47.00 | $44.77 | $45.59 | $24.55 | 815,950 |
| 2017-01-18 | $47.60 | $47.87 | $45.80 | $45.99 | $24.77 | 1,027,900 |
| 2017-01-17 | $46.51 | $49.10 | $44.67 | $48.20 | $25.96 | 1,666,500 |
| 2017-01-16 | $48.40 | $49.98 | $45.25 | $46.94 | $25.28 | 1,725,260 |
| 2017-01-13 | $51.87 | $51.98 | $49.00 | $49.63 | $26.73 | 2,780,080 |
| 2017-01-12 | $52.20 | $54.39 | $52.20 | $52.53 | $28.29 | 1,368,700 |
| 2017-01-11 | $52.35 | $53.62 | $51.71 | $52.48 | $28.26 | 1,949,420 |
| 2017-01-10 | $52.86 | $54.68 | $52.53 | $53.16 | $28.63 | 1,874,320 |
| 2017-01-09 | $52.02 | $54.98 | $51.51 | $52.91 | $28.49 | 1,744,800 |
| 2017-01-06 | $55.16 | $55.47 | $53.00 | $53.03 | $28.56 | 4,182,190 |
| 2017-01-05 | $55.06 | $56.77 | $54.80 | $55.77 | $30.03 | 4,447,370 |
| 2017-01-04 | $55.00 | $55.95 | $54.81 | $55.42 | $29.84 | 4,380,200 |
| 2017-01-03 | $55.50 | $56.03 | $54.07 | $55.23 | $29.74 | 5,657,130 |
| 2017-01-02 | $55.06 | $55.06 | $55.06 | $55.06 | $29.65 | 0 |
| 2016-12-30 | $54.80 | $56.88 | $53.81 | $55.06 | $29.65 | 8,492,850 |
| 2016-12-29 | $58.30 | $58.30 | $53.65 | $54.63 | $29.42 | 13,291,260 |
| 2016-12-28 | $53.00 | $53.00 | $53.00 | $53.00 | $28.54 | 138,720 |
| 2016-12-27 | $48.18 | $48.18 | $48.18 | $48.18 | $25.94 | 175,480 |
| 2016-12-26 | $43.80 | $43.80 | $43.80 | $43.80 | $23.59 | 199,040 |
| 2016-12-23 | $39.82 | $39.82 | $39.82 | $39.82 | $21.44 | 43,300 |
| 2016-12-22 | $36.20 | $36.20 | $36.20 | $36.20 | $19.49 | 23,700 |
| 2016-12-21 | $32.91 | $32.91 | $32.91 | $32.91 | $17.72 | 27,800 |
| 2016-12-20 | $29.92 | $29.92 | $29.92 | $29.92 | $16.11 | 14,900 |
| 2016-12-19 | $27.20 | $27.20 | $27.20 | $27.20 | $14.65 | 7,820 |
| 2016-12-16 | $24.73 | $24.73 | $24.73 | $24.73 | $13.32 | 3,800 |
| 2016-12-15 | $22.48 | $22.48 | $22.48 | $22.48 | $12.11 | 8,700 |
| 2016-12-14 | $20.44 | $20.44 | $20.44 | $20.44 | $11.01 | 4,100 |
| 2016-12-13 | $18.58 | $18.58 | $18.58 | $18.58 | $10.01 | 4,800 |
| 2016-12-12 | $16.89 | $16.89 | $16.89 | $16.89 | $9.10 | 7,500 |
| 2016-12-09 | $15.35 | $15.35 | $15.35 | $15.35 | $8.27 | 900 |
| 2016-12-08 | $13.95 | $13.95 | $13.95 | $13.95 | $7.51 | 5,100 |
Suzhou Medical System Technology Company Ltd (603990) News Headlines
Recent Suzhou Medical System Technology Company Ltd (603990) News
Similar Companies to Suzhou Medical System Technology Company Ltd (603990) 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 | -- | -- | -- |