Guangzhou Great Power EnergyTechnology Company Ltd (300438) Exchange: SHE
Data as of July 17, 2025
$27.40 ($-0.15) -0.54%
Guangzhou Great Power EnergyTechnology Company Ltd - Daily Information
Click for more stock information on Guangzhou Great Power EnergyTechnology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $27.70 |
| Previous Close | $27.40 |
| High | $28.79 |
| Low | $27.29 |
| Adjusted Open | $27.70 |
| Previous Adjusted Close | $27.40 |
| Adjusted High | $28.79 |
| Adjusted Low | $27.29 |
About Guangzhou Great Power EnergyTechnology Company Ltd (300438)
Invest in Guangzhou Great Power EnergyTechnology Company Ltd (300438)
Historical Stock Data for Guangzhou Great Power EnergyTechnology Company Ltd (300438)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $27.70 | $28.79 | $27.29 | $27.40 | $27.40 | 24,254,150 |
| 2025-06-26 | $27.95 | $28.60 | $27.51 | $27.55 | $27.55 | 29,364,060 |
| 2025-06-25 | $27.37 | $28.35 | $27.27 | $28.17 | $28.17 | 36,718,110 |
| 2025-06-24 | $26.49 | $27.78 | $26.31 | $27.63 | $27.63 | 33,999,710 |
| 2025-06-23 | $25.66 | $26.49 | $25.25 | $26.49 | $26.49 | 20,230,400 |
| 2025-06-20 | $25.32 | $26.20 | $25.32 | $25.58 | $25.58 | 12,635,540 |
| 2025-06-19 | $25.82 | $26.62 | $25.40 | $25.49 | $25.49 | 16,927,020 |
| 2025-06-18 | $25.89 | $26.10 | $25.36 | $25.91 | $25.91 | 12,136,910 |
| 2025-06-17 | $25.68 | $26.33 | $25.52 | $26.07 | $26.07 | 14,295,700 |
| 2025-06-13 | $25.34 | $25.81 | $25.04 | $25.27 | $25.27 | 10,845,610 |
| 2025-06-12 | $25.59 | $25.98 | $25.25 | $25.61 | $25.61 | 12,284,980 |
| 2025-06-11 | $26.05 | $26.65 | $25.67 | $25.85 | $25.85 | 20,240,060 |
| 2025-06-10 | $25.60 | $26.72 | $25.60 | $26.07 | $26.07 | 29,744,610 |
| 2025-06-09 | $25.05 | $25.87 | $25.05 | $25.59 | $25.59 | 15,051,640 |
| 2025-06-06 | $25.10 | $25.68 | $24.92 | $25.20 | $25.20 | 14,488,910 |
| 2025-06-05 | $25.32 | $25.43 | $24.78 | $25.09 | $25.09 | 12,129,450 |
| 2025-06-04 | $25.01 | $25.79 | $24.93 | $25.26 | $25.26 | 16,817,480 |
| 2025-06-03 | $24.80 | $25.31 | $24.66 | $25.01 | $25.01 | 12,088,370 |
| 2025-05-30 | $25.30 | $25.65 | $24.84 | $24.90 | $24.90 | 12,483,690 |
| 2025-05-29 | $25.68 | $25.79 | $25.12 | $25.40 | $25.40 | 13,375,920 |
| 2025-05-28 | $25.66 | $26.25 | $25.29 | $25.43 | $25.43 | 25,725,190 |
| 2025-05-27 | $23.61 | $28.10 | $23.36 | $25.94 | $25.94 | 38,103,650 |
| 2025-05-26 | $23.49 | $23.78 | $23.39 | $23.67 | $23.67 | 6,047,880 |
| 2025-05-23 | $23.95 | $24.46 | $23.46 | $23.50 | $23.50 | 9,462,900 |
| 2025-05-22 | $24.78 | $24.93 | $24.00 | $24.03 | $24.03 | 13,534,200 |
| 2025-05-21 | $24.20 | $25.77 | $24.10 | $25.00 | $25.00 | 26,651,300 |
| 2025-05-20 | $24.30 | $24.46 | $24.00 | $24.28 | $24.28 | 5,166,220 |
| 2025-05-19 | $24.10 | $24.23 | $23.76 | $24.20 | $24.20 | 5,348,180 |
| 2025-05-16 | $24.18 | $24.58 | $24.12 | $24.12 | $24.12 | 5,911,880 |
| 2025-05-15 | $24.90 | $24.97 | $24.31 | $24.38 | $24.38 | 7,337,220 |
| 2025-05-14 | $24.86 | $25.13 | $24.72 | $24.90 | $24.90 | 7,792,550 |
| 2025-05-13 | $25.26 | $25.40 | $24.85 | $25.01 | $25.01 | 11,135,750 |
| 2025-05-12 | $24.72 | $25.19 | $24.60 | $25.15 | $25.15 | 15,905,850 |
| 2025-05-09 | $24.30 | $24.42 | $23.75 | $24.20 | $24.20 | 8,126,600 |
| 2025-05-08 | $23.78 | $24.48 | $23.74 | $24.30 | $24.30 | 8,336,960 |
| 2025-05-07 | $24.35 | $24.52 | $23.68 | $23.89 | $23.89 | 8,566,140 |
| 2025-05-06 | $23.46 | $23.99 | $23.24 | $23.98 | $23.98 | 9,509,020 |
| 2025-04-30 | $22.42 | $22.96 | $22.42 | $22.90 | $22.90 | 6,144,450 |
| 2025-04-29 | $22.50 | $22.79 | $22.40 | $22.43 | $22.43 | 5,248,180 |
| 2025-04-28 | $22.73 | $22.95 | $22.35 | $22.39 | $22.39 | 5,949,590 |
| 2025-04-25 | $22.66 | $23.08 | $22.55 | $22.73 | $22.73 | 6,996,690 |
| 2025-04-24 | $23.32 | $23.38 | $22.53 | $22.67 | $22.67 | 14,249,670 |
| 2025-04-23 | $23.88 | $24.10 | $23.63 | $23.73 | $23.73 | 7,269,450 |
| 2025-04-22 | $23.86 | $24.19 | $23.70 | $23.71 | $23.71 | 6,099,390 |
| 2025-04-21 | $23.36 | $24.01 | $23.30 | $24.01 | $24.01 | 6,863,210 |
| 2025-04-18 | $23.22 | $23.81 | $23.04 | $23.52 | $23.52 | 6,887,950 |
| 2025-04-17 | $23.30 | $23.68 | $23.21 | $23.22 | $23.22 | 5,028,300 |
| 2025-04-16 | $23.58 | $23.99 | $23.16 | $23.50 | $23.50 | 8,340,000 |
| 2025-04-15 | $23.84 | $24.87 | $23.76 | $23.88 | $23.88 | 13,314,100 |
| 2025-04-14 | $24.12 | $24.28 | $23.71 | $23.82 | $23.82 | 7,949,670 |
| 2025-04-11 | $23.00 | $23.80 | $22.89 | $23.48 | $23.48 | 8,557,550 |
| 2025-04-10 | $23.39 | $24.02 | $23.25 | $23.26 | $23.26 | 13,023,740 |
| 2025-04-09 | $21.51 | $22.75 | $20.50 | $22.59 | $22.59 | 15,067,320 |
| 2025-04-08 | $21.36 | $22.80 | $21.36 | $22.04 | $22.04 | 15,813,590 |
| 2025-04-07 | $24.08 | $25.27 | $21.36 | $21.36 | $21.36 | 18,906,170 |
| 2025-04-03 | $26.64 | $27.09 | $26.42 | $26.70 | $26.70 | 5,330,600 |
| 2025-04-02 | $26.88 | $27.25 | $26.65 | $26.98 | $26.98 | 5,432,480 |
| 2025-04-01 | $27.09 | $27.25 | $26.69 | $26.69 | $26.69 | 6,213,830 |
| 2025-03-31 | $26.80 | $27.00 | $26.35 | $26.91 | $26.91 | 6,817,360 |
| 2025-03-28 | $27.48 | $27.56 | $26.95 | $27.03 | $27.03 | 5,732,570 |
| 2025-03-27 | $27.57 | $27.79 | $26.95 | $27.36 | $27.36 | 6,339,500 |
| 2025-03-26 | $27.70 | $27.98 | $27.46 | $27.49 | $27.49 | 6,820,780 |
| 2025-03-25 | $27.60 | $27.87 | $27.32 | $27.66 | $27.66 | 8,105,960 |
| 2025-03-24 | $28.16 | $28.23 | $26.86 | $27.55 | $27.55 | 12,130,760 |
| 2025-03-21 | $28.90 | $29.20 | $28.00 | $28.05 | $28.05 | 10,931,180 |
| 2025-03-20 | $29.26 | $29.45 | $28.94 | $28.96 | $28.96 | 7,257,700 |
| 2025-03-19 | $29.66 | $29.80 | $29.18 | $29.28 | $29.28 | 10,192,660 |
| 2025-03-18 | $29.95 | $30.60 | $29.76 | $29.88 | $29.88 | 15,338,140 |
| 2025-03-17 | $29.45 | $29.99 | $29.33 | $29.64 | $29.64 | 10,643,600 |
| 2025-03-14 | $28.87 | $29.58 | $28.50 | $29.41 | $29.41 | 13,314,150 |
| 2025-03-13 | $29.82 | $30.39 | $28.75 | $29.04 | $29.04 | 15,675,710 |
| 2025-03-12 | $30.05 | $30.33 | $29.90 | $29.92 | $29.92 | 14,036,450 |
| 2025-03-11 | $29.52 | $29.91 | $29.38 | $29.88 | $29.88 | 11,271,560 |
| 2025-03-10 | $29.74 | $30.24 | $29.56 | $29.98 | $29.98 | 12,177,660 |
| 2025-03-07 | $30.35 | $30.50 | $29.51 | $29.80 | $29.80 | 20,246,930 |
| 2025-03-06 | $30.50 | $30.98 | $30.30 | $30.79 | $30.79 | 21,072,540 |
| 2025-03-05 | $30.29 | $30.57 | $29.70 | $30.26 | $30.26 | 20,246,740 |
| 2025-03-04 | $31.94 | $31.94 | $30.11 | $30.64 | $30.64 | 38,721,040 |
| 2025-03-03 | $32.00 | $34.09 | $31.69 | $32.82 | $32.82 | 46,180,740 |
| 2025-02-28 | $32.00 | $33.37 | $31.30 | $31.46 | $31.46 | 38,841,190 |
| 2025-02-27 | $31.85 | $33.58 | $31.56 | $32.27 | $32.27 | 45,716,640 |
| 2025-02-26 | $31.63 | $32.19 | $31.31 | $31.39 | $31.39 | 27,192,380 |
| 2025-02-25 | $31.00 | $32.35 | $30.81 | $31.35 | $31.35 | 30,626,550 |
| 2025-02-24 | $31.46 | $31.78 | $31.00 | $31.60 | $31.60 | 30,611,580 |
| 2025-02-20 | $30.61 | $30.61 | $29.73 | $30.24 | $30.24 | 24,480,400 |
| 2025-02-19 | $30.01 | $30.96 | $29.30 | $30.91 | $30.91 | 34,636,560 |
| 2025-02-18 | $29.98 | $31.98 | $29.98 | $30.84 | $30.84 | 52,787,770 |
| 2025-02-17 | $29.90 | $30.34 | $28.92 | $29.27 | $29.27 | 23,855,360 |
| 2025-02-14 | $29.91 | $31.11 | $29.51 | $29.86 | $29.86 | 26,964,530 |
| 2025-02-13 | $29.40 | $31.58 | $29.33 | $30.14 | $30.14 | 47,666,680 |
| 2025-02-12 | $27.00 | $29.87 | $26.91 | $29.80 | $29.80 | 37,712,060 |
| 2025-02-11 | $27.55 | $27.57 | $26.90 | $27.11 | $27.11 | 9,502,330 |
| 2025-02-10 | $27.43 | $27.75 | $27.15 | $27.58 | $27.58 | 12,385,810 |
| 2025-02-07 | $26.97 | $27.84 | $26.84 | $27.44 | $27.44 | 16,607,610 |
| 2025-02-06 | $25.57 | $26.89 | $25.40 | $26.89 | $26.89 | 13,211,140 |
| 2025-02-05 | $25.40 | $25.79 | $25.30 | $25.56 | $25.56 | 8,382,960 |
| 2025-01-27 | $26.00 | $26.35 | $25.14 | $25.14 | $25.14 | 10,007,500 |
| 2025-01-24 | $25.80 | $26.20 | $25.52 | $25.97 | $25.97 | 14,636,850 |
| 2025-01-23 | $27.11 | $27.64 | $26.48 | $26.48 | $26.48 | 10,408,000 |
| 2025-01-22 | $26.98 | $27.15 | $26.62 | $26.88 | $26.88 | 7,307,400 |
| 2025-01-21 | $27.65 | $27.73 | $26.81 | $27.03 | $27.03 | 7,346,700 |
| 2025-01-20 | $27.30 | $27.80 | $27.30 | $27.46 | $27.46 | 9,372,790 |
| 2025-01-17 | $26.99 | $27.47 | $26.77 | $27.09 | $27.09 | 7,529,980 |
| 2025-01-16 | $27.21 | $27.95 | $26.86 | $27.15 | $27.15 | 8,981,200 |
| 2025-01-15 | $27.41 | $27.74 | $27.02 | $27.16 | $27.16 | 8,006,600 |
| 2025-01-14 | $26.32 | $27.63 | $26.11 | $27.55 | $27.55 | 11,722,880 |
| 2025-01-13 | $25.45 | $26.50 | $25.40 | $26.22 | $26.22 | 7,841,560 |
| 2025-01-09 | $26.90 | $27.28 | $26.81 | $27.00 | $27.00 | 8,248,520 |
| 2025-01-08 | $27.12 | $27.12 | $25.92 | $26.80 | $26.80 | 10,923,200 |
| 2025-01-07 | $26.38 | $27.30 | $26.00 | $27.30 | $27.30 | 11,370,510 |
| 2025-01-06 | $26.17 | $26.71 | $25.77 | $26.49 | $26.49 | 11,455,190 |
| 2025-01-03 | $27.40 | $27.86 | $26.08 | $26.08 | $26.08 | 15,153,840 |
| 2025-01-02 | $28.10 | $29.45 | $27.31 | $27.64 | $27.64 | 17,896,900 |
| 2024-12-31 | $29.16 | $29.53 | $28.07 | $28.11 | $28.11 | 11,321,730 |
| 2024-12-30 | $29.45 | $29.71 | $28.96 | $29.25 | $29.25 | 8,770,920 |
| 2024-12-27 | $29.67 | $29.99 | $29.41 | $29.45 | $29.45 | 9,169,880 |
| 2024-12-26 | $29.30 | $30.07 | $29.26 | $29.68 | $29.68 | 8,946,200 |
| 2024-12-25 | $29.61 | $30.16 | $29.13 | $29.32 | $29.32 | 10,042,800 |
| 2024-12-24 | $29.48 | $30.00 | $29.24 | $29.67 | $29.67 | 7,966,780 |
| 2024-12-23 | $30.20 | $30.60 | $29.38 | $29.48 | $29.48 | 9,968,650 |
| 2024-12-20 | $30.16 | $30.52 | $30.05 | $30.27 | $30.27 | 10,116,700 |
| 2024-12-19 | $29.75 | $30.15 | $29.32 | $30.03 | $30.03 | 11,692,180 |
| 2024-12-18 | $30.11 | $30.32 | $29.75 | $29.88 | $29.88 | 9,131,210 |
| 2024-12-17 | $30.66 | $30.91 | $29.91 | $30.04 | $30.04 | 13,291,800 |
| 2024-12-16 | $31.60 | $31.76 | $30.59 | $30.82 | $30.82 | 16,184,840 |
| 2024-12-13 | $32.40 | $32.40 | $31.61 | $31.61 | $31.61 | 20,216,850 |
| 2024-12-12 | $32.64 | $33.04 | $32.42 | $32.70 | $32.70 | 12,078,950 |
| 2024-12-11 | $32.91 | $33.08 | $32.40 | $32.65 | $32.65 | 11,522,860 |
| 2024-12-10 | $34.00 | $34.44 | $32.82 | $32.91 | $32.91 | 22,699,060 |
| 2024-12-09 | $32.56 | $33.88 | $32.31 | $33.31 | $33.31 | 27,512,350 |
| 2024-12-06 | $32.10 | $32.60 | $31.45 | $32.45 | $32.45 | 16,994,050 |
| 2024-12-05 | $31.43 | $32.52 | $31.32 | $32.13 | $32.13 | 15,304,720 |
| 2024-12-04 | $32.20 | $32.33 | $31.21 | $31.43 | $31.43 | 15,016,370 |
| 2024-12-03 | $32.73 | $32.98 | $31.83 | $32.35 | $32.35 | 16,297,560 |
| 2024-12-02 | $32.45 | $33.10 | $32.09 | $32.90 | $32.90 | 15,464,320 |
| 2024-11-29 | $32.05 | $33.13 | $31.74 | $32.68 | $32.68 | 17,480,800 |
| 2024-11-28 | $32.95 | $33.27 | $32.16 | $32.24 | $32.24 | 15,050,030 |
| 2024-11-27 | $32.00 | $33.20 | $31.70 | $33.18 | $33.18 | 17,289,940 |
| 2024-11-26 | $34.00 | $34.06 | $32.50 | $32.55 | $32.55 | 22,808,280 |
| 2024-11-25 | $33.60 | $35.32 | $33.12 | $34.55 | $34.55 | 29,672,880 |
| 2024-11-22 | $35.02 | $35.55 | $33.09 | $33.22 | $33.22 | 24,994,200 |
| 2024-11-21 | $34.60 | $36.48 | $34.34 | $35.42 | $35.42 | 28,439,100 |
| 2024-11-20 | $34.55 | $35.76 | $34.14 | $35.40 | $35.40 | 32,207,160 |
| 2024-11-19 | $32.50 | $33.93 | $31.77 | $33.76 | $33.76 | 24,369,810 |
| 2024-11-18 | $34.30 | $34.89 | $32.01 | $32.60 | $32.60 | 28,716,120 |
| 2024-11-15 | $35.06 | $36.36 | $33.97 | $34.00 | $34.00 | 26,738,670 |
| 2024-11-14 | $38.72 | $38.98 | $35.58 | $35.67 | $35.67 | 32,945,020 |
| 2024-11-13 | $37.61 | $38.95 | $36.58 | $38.13 | $38.13 | 35,445,570 |
| 2024-11-12 | $39.05 | $39.97 | $37.00 | $37.69 | $37.69 | 43,437,300 |
| 2024-11-11 | $35.21 | $38.56 | $35.21 | $38.43 | $38.43 | 46,142,220 |
| 2024-11-08 | $37.50 | $39.89 | $36.41 | $36.66 | $36.66 | 54,334,210 |
| 2024-11-07 | $35.88 | $37.58 | $35.51 | $36.80 | $36.80 | 54,798,630 |
| 2024-11-06 | $37.02 | $38.22 | $34.43 | $34.74 | $34.74 | 62,195,230 |
| 2024-11-05 | $34.02 | $35.90 | $33.90 | $35.61 | $35.61 | 44,196,400 |
| 2024-11-04 | $32.96 | $34.99 | $32.65 | $34.21 | $34.21 | 32,948,700 |
| 2024-11-01 | $33.16 | $35.48 | $32.46 | $33.52 | $33.52 | 42,727,270 |
| 2024-10-31 | $31.81 | $34.36 | $31.81 | $33.77 | $33.77 | 42,637,740 |
| 2024-10-30 | $32.30 | $32.58 | $31.30 | $31.67 | $31.67 | 23,228,380 |
| 2024-10-29 | $33.65 | $34.16 | $32.15 | $32.22 | $32.22 | 32,154,030 |
| 2024-10-28 | $33.95 | $34.20 | $33.02 | $33.57 | $33.57 | 28,826,810 |
| 2024-10-25 | $33.62 | $35.28 | $33.39 | $33.62 | $33.62 | 40,781,430 |
| 2024-10-24 | $35.00 | $35.80 | $33.00 | $33.00 | $33.00 | 48,366,210 |
| 2024-10-23 | $33.69 | $38.32 | $32.85 | $36.21 | $36.21 | 78,458,150 |
| 2024-10-22 | $32.39 | $35.25 | $32.10 | $33.71 | $33.71 | 53,167,150 |
| 2024-10-21 | $32.84 | $33.83 | $32.38 | $32.81 | $32.81 | 47,466,500 |
| 2024-10-18 | $29.98 | $33.25 | $29.98 | $32.22 | $32.22 | 43,966,450 |
| 2024-10-17 | $30.58 | $31.64 | $30.37 | $30.48 | $30.48 | 30,426,100 |
| 2024-10-16 | $30.90 | $31.33 | $30.00 | $30.17 | $30.17 | 33,715,330 |
| 2024-10-15 | $30.40 | $33.84 | $29.96 | $31.92 | $31.92 | 52,563,200 |
| 2024-10-14 | $29.50 | $30.85 | $29.21 | $30.85 | $30.85 | 33,465,720 |
| 2024-10-11 | $30.83 | $31.50 | $28.89 | $29.38 | $29.38 | 42,997,930 |
| 2024-10-10 | $32.71 | $34.27 | $31.85 | $31.88 | $31.88 | 41,995,720 |
| 2024-10-09 | $35.29 | $37.00 | $32.31 | $32.68 | $32.68 | 65,255,550 |
| 2024-10-08 | $38.16 | $38.21 | $33.33 | $38.21 | $38.21 | 86,300,560 |
| 2024-09-30 | $29.38 | $32.00 | $27.58 | $31.84 | $31.84 | 83,456,170 |
| 2024-09-27 | $24.10 | $27.56 | $24.08 | $27.02 | $27.02 | 70,770,390 |
| 2024-09-26 | $23.35 | $23.77 | $22.76 | $23.77 | $23.77 | 36,551,880 |
| 2024-09-25 | $23.12 | $24.34 | $23.04 | $23.45 | $23.45 | 53,729,980 |
| 2024-09-24 | $22.83 | $23.40 | $21.78 | $23.36 | $23.36 | 56,693,920 |
| 2024-09-23 | $22.15 | $23.26 | $22.14 | $22.97 | $22.97 | 43,843,100 |
| 2024-09-20 | $22.64 | $22.98 | $22.03 | $22.23 | $22.23 | 27,768,350 |
| 2024-09-19 | $22.55 | $22.88 | $21.91 | $22.59 | $22.59 | 31,634,740 |
| 2024-09-18 | $22.36 | $22.55 | $22.03 | $22.45 | $22.45 | 24,700,950 |
| 2024-09-13 | $23.55 | $23.65 | $22.23 | $22.25 | $22.25 | 43,132,820 |
| 2024-09-12 | $23.53 | $24.80 | $23.53 | $23.57 | $23.57 | 44,849,920 |
| 2024-09-11 | $23.72 | $24.98 | $23.70 | $24.30 | $24.30 | 63,073,160 |
| 2024-09-10 | $24.05 | $24.62 | $23.20 | $23.62 | $23.62 | 43,712,610 |
| 2024-09-09 | $24.22 | $25.49 | $24.12 | $24.24 | $24.24 | 48,005,630 |
| 2024-09-06 | $24.88 | $25.55 | $24.50 | $24.85 | $24.85 | 55,200,900 |
| 2024-09-05 | $26.05 | $26.89 | $24.93 | $24.95 | $24.95 | 84,399,850 |
| 2024-09-04 | $27.74 | $30.40 | $26.00 | $27.81 | $27.81 | 108,770,310 |
| 2024-09-03 | $26.30 | $29.50 | $25.42 | $28.09 | $28.09 | 91,759,200 |
| 2024-09-02 | $26.48 | $28.95 | $26.41 | $27.13 | $27.13 | 86,613,140 |
| 2024-08-30 | $26.83 | $28.50 | $26.43 | $27.17 | $27.17 | 103,100,480 |
| 2024-08-29 | $23.33 | $27.19 | $23.33 | $27.19 | $27.19 | 106,972,680 |
| 2024-08-28 | $24.05 | $25.59 | $22.62 | $22.66 | $22.66 | 68,980,040 |
| 2024-08-27 | $25.32 | $26.58 | $24.76 | $24.81 | $24.81 | 72,173,550 |
| 2024-08-26 | $23.36 | $27.07 | $23.36 | $26.90 | $26.90 | 93,002,650 |
| 2024-08-23 | $24.00 | $24.00 | $21.73 | $22.56 | $22.56 | 75,830,710 |
| 2024-08-22 | $21.98 | $23.63 | $21.61 | $23.63 | $23.63 | 64,143,620 |
| 2024-08-21 | $16.33 | $19.69 | $16.33 | $19.69 | $19.69 | 32,092,050 |
| 2024-08-20 | $16.75 | $16.95 | $16.36 | $16.41 | $16.41 | 5,917,300 |
| 2024-08-19 | $16.90 | $17.02 | $16.70 | $16.72 | $16.72 | 5,128,380 |
| 2024-08-16 | $17.39 | $17.44 | $16.90 | $16.91 | $16.91 | 7,111,950 |
| 2024-08-15 | $17.10 | $17.52 | $16.91 | $17.32 | $17.32 | 7,101,500 |
| 2024-08-14 | $17.40 | $17.67 | $17.12 | $17.15 | $17.15 | 5,058,200 |
| 2024-08-13 | $17.18 | $17.79 | $17.01 | $17.49 | $17.49 | 7,402,320 |
| 2024-08-12 | $17.58 | $17.73 | $17.11 | $17.21 | $17.21 | 5,875,880 |
| 2024-08-09 | $17.93 | $18.22 | $17.47 | $17.49 | $17.49 | 6,678,140 |
| 2024-08-08 | $18.02 | $18.08 | $17.61 | $17.85 | $17.85 | 7,248,400 |
| 2024-08-07 | $18.17 | $18.25 | $17.82 | $18.11 | $18.11 | 7,221,900 |
| 2024-08-06 | $17.71 | $18.32 | $17.71 | $17.99 | $17.99 | 9,885,900 |
| 2024-08-05 | $18.00 | $18.59 | $17.48 | $17.48 | $17.48 | 11,795,700 |
| 2024-08-02 | $18.66 | $18.84 | $18.10 | $18.12 | $18.12 | 9,727,790 |
| 2024-08-01 | $18.98 | $19.02 | $18.61 | $18.72 | $18.72 | 9,188,220 |
| 2024-07-31 | $18.00 | $18.93 | $17.80 | $18.93 | $18.93 | 12,708,060 |
| 2024-07-30 | $17.84 | $18.15 | $17.81 | $18.08 | $18.08 | 6,302,680 |
| 2024-07-29 | $18.76 | $18.76 | $17.97 | $18.01 | $18.01 | 11,338,610 |
| 2024-07-26 | $18.61 | $19.15 | $18.61 | $18.77 | $18.77 | 9,549,890 |
| 2024-07-25 | $18.24 | $19.18 | $18.12 | $18.75 | $18.75 | 12,719,460 |
| 2024-07-24 | $18.93 | $19.19 | $18.33 | $18.43 | $18.43 | 13,140,860 |
| 2024-07-23 | $19.28 | $19.95 | $18.96 | $19.04 | $19.04 | 16,474,000 |
| 2024-07-22 | $19.08 | $20.18 | $18.88 | $19.32 | $19.32 | 21,030,080 |
| 2024-07-19 | $18.50 | $18.77 | $18.25 | $18.74 | $18.74 | 8,699,050 |
| 2024-07-18 | $18.39 | $18.66 | $18.12 | $18.52 | $18.52 | 8,000,140 |
| 2024-07-17 | $18.76 | $18.88 | $18.45 | $18.61 | $18.61 | 7,541,060 |
| 2024-07-16 | $18.40 | $18.87 | $18.30 | $18.67 | $18.67 | 9,254,500 |
| 2024-07-15 | $18.58 | $18.73 | $18.24 | $18.30 | $18.30 | 7,080,700 |
| 2024-07-12 | $18.47 | $19.06 | $18.42 | $18.71 | $18.71 | 12,251,310 |
| 2024-07-11 | $17.81 | $18.85 | $17.81 | $18.59 | $18.59 | 17,347,900 |
| 2024-07-10 | $17.52 | $18.11 | $17.39 | $17.39 | $17.39 | 9,638,020 |
| 2024-07-09 | $17.33 | $17.75 | $17.10 | $17.65 | $17.65 | 9,270,050 |
| 2024-07-08 | $18.10 | $18.10 | $17.27 | $17.34 | $17.34 | 9,109,700 |
| 2024-07-05 | $18.13 | $18.35 | $17.88 | $18.06 | $18.06 | 5,683,210 |
| 2024-07-04 | $18.54 | $18.75 | $18.13 | $18.15 | $18.15 | 6,973,650 |
| 2024-07-03 | $18.58 | $19.01 | $18.37 | $18.59 | $18.59 | 9,391,350 |
| 2024-07-02 | $18.61 | $18.96 | $18.40 | $18.52 | $18.52 | 8,585,640 |
| 2024-07-01 | $18.39 | $18.75 | $18.07 | $18.68 | $18.68 | 8,908,020 |
| 2024-06-28 | $18.61 | $18.88 | $18.28 | $18.34 | $18.34 | 10,576,320 |
| 2024-06-27 | $18.91 | $18.98 | $18.38 | $18.39 | $18.39 | 8,400,620 |
| 2024-06-26 | $18.37 | $19.16 | $18.10 | $19.06 | $19.06 | 10,396,240 |
| 2024-06-25 | $18.82 | $19.08 | $18.26 | $18.44 | $18.44 | 9,709,210 |
| 2024-06-24 | $19.30 | $19.30 | $18.79 | $18.83 | $18.83 | 8,438,920 |
| 2024-06-21 | $19.63 | $19.90 | $19.30 | $19.41 | $19.41 | 7,180,540 |
| 2024-06-20 | $20.47 | $20.52 | $19.56 | $19.56 | $19.56 | 9,662,010 |
| 2024-06-19 | $20.92 | $20.99 | $20.43 | $20.46 | $20.46 | 7,373,870 |
| 2024-06-18 | $21.00 | $21.07 | $20.73 | $20.96 | $20.96 | 8,264,110 |
| 2024-06-17 | $20.21 | $21.45 | $20.12 | $21.05 | $21.05 | 15,717,890 |
| 2024-06-14 | $20.29 | $20.60 | $19.75 | $20.35 | $20.35 | 19,059,540 |
| 2024-06-13 | $20.91 | $21.15 | $20.34 | $20.38 | $20.38 | 12,397,800 |
| 2024-06-12 | $21.05 | $21.29 | $20.84 | $20.93 | $20.93 | 8,994,650 |
| 2024-06-11 | $20.69 | $21.13 | $20.26 | $21.11 | $21.11 | 7,842,360 |
| 2024-06-07 | $21.35 | $21.48 | $20.52 | $20.74 | $20.74 | 9,985,250 |
| 2024-06-06 | $22.31 | $22.49 | $21.16 | $21.17 | $21.17 | 14,405,040 |
| 2024-06-05 | $22.45 | $23.14 | $22.25 | $22.27 | $22.27 | 11,562,740 |
| 2024-06-04 | $21.93 | $22.68 | $21.67 | $22.62 | $22.62 | 11,277,430 |
| 2024-06-03 | $22.43 | $22.46 | $21.80 | $22.12 | $22.12 | 11,465,270 |
| 2024-05-31 | $22.63 | $22.92 | $22.46 | $22.53 | $22.53 | 9,403,420 |
| 2024-05-30 | $23.06 | $23.67 | $22.82 | $22.91 | $22.91 | 14,183,240 |
| 2024-05-29 | $22.66 | $23.39 | $22.49 | $22.87 | $22.87 | 16,218,380 |
| 2024-05-28 | $22.46 | $22.82 | $22.17 | $22.24 | $22.24 | 8,608,160 |
| 2024-05-27 | $22.75 | $22.94 | $22.00 | $22.75 | $22.75 | 8,764,700 |
| 2024-05-24 | $23.02 | $23.50 | $22.51 | $22.56 | $22.56 | 11,140,150 |
| 2024-05-23 | $24.03 | $24.03 | $23.19 | $23.20 | $23.20 | 14,707,200 |
| 2024-05-22 | $23.48 | $24.49 | $23.33 | $24.28 | $24.28 | 21,501,580 |
| 2024-05-21 | $23.41 | $23.81 | $23.12 | $23.48 | $23.48 | 10,298,180 |
| 2024-05-20 | $22.95 | $23.68 | $22.95 | $23.32 | $23.32 | 10,853,920 |
| 2024-05-17 | $22.76 | $23.36 | $22.42 | $23.36 | $23.36 | 11,722,870 |
| 2024-05-16 | $22.91 | $23.30 | $22.65 | $22.76 | $22.76 | 10,211,280 |
| 2024-05-15 | $23.50 | $23.94 | $22.79 | $22.91 | $22.91 | 10,594,430 |
| 2024-05-14 | $23.55 | $23.69 | $22.92 | $23.15 | $23.15 | 10,539,000 |
| 2024-05-13 | $23.94 | $23.94 | $23.15 | $23.27 | $23.27 | 14,980,350 |
| 2024-05-10 | $25.05 | $25.23 | $24.20 | $24.39 | $24.39 | 18,253,360 |
| 2024-05-09 | $24.88 | $25.75 | $24.70 | $25.06 | $25.06 | 33,933,030 |
| 2024-05-08 | $24.51 | $24.52 | $23.69 | $23.74 | $23.74 | 12,848,190 |
| 2024-05-07 | $24.35 | $24.69 | $24.16 | $24.61 | $24.61 | 14,069,180 |
| 2024-05-06 | $24.45 | $24.98 | $24.22 | $24.44 | $24.44 | 17,680,780 |
| 2024-04-30 | $24.45 | $24.82 | $23.88 | $23.96 | $23.96 | 17,914,750 |
| 2024-04-29 | $22.60 | $24.98 | $22.60 | $24.51 | $24.51 | 33,195,260 |
| 2024-04-26 | $22.27 | $22.87 | $22.22 | $22.50 | $22.50 | 19,834,520 |
| 2024-04-25 | $21.90 | $23.09 | $21.65 | $22.64 | $22.64 | 21,925,300 |
| 2024-04-24 | $21.71 | $22.16 | $21.40 | $22.07 | $22.07 | 15,356,410 |
| 2024-04-23 | $21.80 | $22.59 | $21.70 | $22.16 | $22.16 | 14,978,450 |
| 2024-04-22 | $22.38 | $23.28 | $21.72 | $21.94 | $21.94 | 21,177,580 |
| 2024-04-19 | $23.41 | $24.32 | $22.73 | $22.92 | $22.92 | 31,080,900 |
| 2024-04-18 | $24.69 | $25.49 | $23.46 | $24.53 | $24.53 | 27,516,330 |
| 2024-04-17 | $24.22 | $25.38 | $24.21 | $24.60 | $24.60 | 28,894,700 |
| 2024-04-16 | $26.70 | $26.70 | $23.33 | $23.55 | $23.55 | 32,196,100 |
| 2024-04-15 | $26.80 | $28.39 | $26.01 | $26.96 | $26.96 | 26,368,690 |
| 2024-04-12 | $28.20 | $28.40 | $26.92 | $27.00 | $27.00 | 28,569,210 |
| 2024-04-11 | $28.11 | $29.55 | $27.85 | $28.81 | $28.81 | 32,734,560 |
| 2024-04-10 | $29.20 | $29.68 | $28.60 | $28.77 | $28.77 | 33,776,080 |
| 2024-04-09 | $27.18 | $30.44 | $27.13 | $30.07 | $30.07 | 58,125,700 |
| 2024-04-08 | $27.39 | $29.07 | $27.03 | $27.08 | $27.08 | 33,268,800 |
| 2024-04-03 | $28.51 | $30.36 | $28.06 | $28.06 | $28.06 | 47,700,550 |
| 2024-04-02 | $28.28 | $31.00 | $27.80 | $28.91 | $28.91 | 67,347,550 |
| 2024-04-01 | $27.00 | $29.18 | $26.62 | $28.81 | $28.81 | 52,982,910 |
| 2024-03-29 | $25.73 | $27.70 | $25.73 | $27.03 | $27.03 | 49,602,830 |
| 2024-03-28 | $25.28 | $26.84 | $25.28 | $25.73 | $25.73 | 31,123,980 |
| 2024-03-27 | $26.77 | $27.11 | $25.24 | $25.29 | $25.29 | 34,846,570 |
| 2024-03-26 | $23.33 | $27.40 | $23.33 | $26.91 | $26.91 | 55,547,250 |
| 2024-03-25 | $24.35 | $24.72 | $23.50 | $23.50 | $23.50 | 17,937,590 |
| 2024-03-22 | $25.17 | $25.39 | $24.36 | $24.44 | $24.44 | 19,076,300 |
| 2024-03-21 | $25.41 | $25.66 | $25.10 | $25.51 | $25.51 | 21,556,030 |
| 2024-03-20 | $25.45 | $26.12 | $25.35 | $25.73 | $25.73 | 18,612,180 |
| 2024-03-19 | $26.40 | $26.57 | $25.40 | $25.45 | $25.45 | 27,894,540 |
| 2024-03-18 | $26.39 | $27.21 | $26.30 | $26.57 | $26.57 | 31,049,220 |
| 2024-03-15 | $26.60 | $27.10 | $25.43 | $26.15 | $26.15 | 32,428,210 |
| 2024-03-14 | $27.40 | $28.02 | $26.36 | $26.72 | $26.72 | 37,611,950 |
| 2024-03-13 | $27.09 | $28.12 | $26.57 | $28.04 | $28.04 | 51,806,910 |
| 2024-03-12 | $26.46 | $27.96 | $26.30 | $26.70 | $26.70 | 63,450,260 |
| 2024-03-11 | $22.01 | $25.91 | $22.01 | $25.91 | $25.91 | 42,512,100 |
| 2024-03-08 | $21.45 | $21.94 | $21.23 | $21.59 | $21.59 | 8,710,920 |
| 2024-03-07 | $22.30 | $22.37 | $21.38 | $21.39 | $21.39 | 11,290,080 |
| 2024-03-06 | $21.80 | $22.84 | $21.47 | $22.26 | $22.26 | 13,690,700 |
| 2024-03-05 | $22.21 | $22.29 | $21.62 | $21.84 | $21.84 | 13,042,840 |
| 2024-03-04 | $22.68 | $23.20 | $22.18 | $22.45 | $22.45 | 12,489,410 |
| 2024-03-01 | $22.75 | $23.18 | $22.36 | $22.76 | $22.76 | 15,767,160 |
| 2024-02-29 | $21.32 | $22.86 | $21.32 | $22.77 | $22.77 | 20,525,300 |
| 2024-02-28 | $22.58 | $23.85 | $21.72 | $21.72 | $21.72 | 28,056,330 |
| 2024-02-27 | $21.67 | $22.33 | $21.55 | $22.32 | $22.32 | 14,278,250 |
| 2024-02-26 | $21.49 | $21.87 | $21.15 | $21.51 | $21.51 | 13,188,430 |
| 2024-02-23 | $21.17 | $21.50 | $20.87 | $21.40 | $21.40 | 12,964,080 |
| 2024-02-22 | $20.70 | $21.34 | $20.67 | $21.02 | $21.02 | 9,574,350 |
| 2024-02-21 | $20.33 | $21.58 | $20.22 | $20.92 | $20.92 | 15,522,150 |
| 2024-02-20 | $20.29 | $20.60 | $20.10 | $20.55 | $20.55 | 9,055,800 |
| 2024-02-19 | $20.65 | $20.97 | $20.21 | $20.59 | $20.59 | 13,890,640 |
| 2024-02-08 | $19.62 | $20.87 | $19.48 | $20.55 | $20.55 | 17,570,530 |
| 2024-02-07 | $18.60 | $19.97 | $18.48 | $19.48 | $19.48 | 18,731,210 |
| 2024-02-06 | $17.11 | $18.87 | $17.11 | $18.68 | $18.68 | 17,925,420 |
| 2024-02-05 | $18.89 | $18.98 | $16.68 | $17.47 | $17.47 | 18,824,270 |
| 2024-02-02 | $20.03 | $20.23 | $18.28 | $19.16 | $19.16 | 14,608,110 |
| 2024-02-01 | $20.05 | $20.60 | $19.84 | $19.87 | $19.87 | 12,094,760 |
| 2024-01-31 | $20.84 | $21.85 | $20.00 | $20.12 | $20.12 | 17,085,830 |
| 2024-01-30 | $22.29 | $22.59 | $21.60 | $21.66 | $21.66 | 9,750,740 |
| 2024-01-29 | $23.55 | $23.60 | $22.26 | $22.26 | $22.26 | 13,155,490 |
| 2024-01-26 | $23.81 | $24.39 | $23.43 | $23.45 | $23.45 | 13,555,540 |
| 2024-01-25 | $23.43 | $24.14 | $22.94 | $24.05 | $24.05 | 14,430,440 |
| 2024-01-24 | $24.35 | $24.52 | $22.50 | $23.62 | $23.62 | 19,130,550 |
| 2024-01-23 | $23.97 | $25.06 | $23.51 | $24.22 | $24.22 | 12,897,910 |
| 2024-01-22 | $25.60 | $25.87 | $24.00 | $24.18 | $24.18 | 19,637,290 |
| 2024-01-19 | $27.25 | $28.09 | $26.30 | $26.31 | $26.31 | 14,850,030 |
| 2024-01-18 | $26.63 | $27.82 | $26.22 | $27.60 | $27.60 | 21,014,330 |
| 2024-01-17 | $28.42 | $28.47 | $27.06 | $27.17 | $27.17 | 16,697,240 |
| 2024-01-16 | $28.05 | $28.75 | $27.63 | $28.75 | $28.75 | 20,941,190 |
| 2024-01-15 | $28.17 | $28.56 | $27.71 | $28.02 | $28.02 | 13,921,780 |
| 2024-01-12 | $28.84 | $29.38 | $28.37 | $28.40 | $28.40 | 25,853,750 |
| 2024-01-11 | $27.36 | $29.80 | $27.20 | $29.24 | $29.24 | 38,518,580 |
| 2024-01-10 | $26.87 | $28.40 | $26.32 | $27.55 | $27.55 | 26,183,560 |
| 2024-01-09 | $26.76 | $27.96 | $25.90 | $27.21 | $27.21 | 21,885,100 |
| 2024-01-08 | $26.65 | $27.98 | $26.45 | $26.92 | $26.92 | 18,882,460 |
| 2024-01-05 | $27.28 | $28.42 | $26.83 | $26.97 | $26.97 | 22,469,820 |
| 2024-01-04 | $27.81 | $27.82 | $26.90 | $27.06 | $27.06 | 13,074,210 |
| 2024-01-03 | $27.68 | $28.20 | $27.46 | $27.92 | $27.92 | 14,832,830 |
| 2024-01-02 | $28.18 | $28.34 | $27.71 | $27.71 | $27.71 | 11,755,310 |
| 2024-01-01 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2023-12-29 | $28.69 | $29.15 | $28.15 | $28.29 | $28.29 | 20,025,140 |
| 2023-12-28 | $25.90 | $29.20 | $25.90 | $28.85 | $28.85 | 36,646,440 |
| 2023-12-27 | $26.44 | $26.98 | $25.72 | $26.22 | $26.22 | 10,606,390 |
| 2023-12-26 | $26.50 | $26.76 | $26.20 | $26.44 | $26.44 | 9,358,440 |
| 2023-12-25 | $26.38 | $27.23 | $26.20 | $26.80 | $26.80 | 13,009,680 |
| 2023-12-22 | $25.33 | $27.26 | $25.02 | $26.61 | $26.61 | 24,913,350 |
| 2023-12-21 | $24.79 | $25.87 | $24.73 | $25.61 | $25.61 | 15,074,970 |
| 2023-12-20 | $25.30 | $25.45 | $24.89 | $24.89 | $24.89 | 7,582,430 |
| 2023-12-19 | $25.16 | $25.80 | $25.01 | $25.33 | $25.33 | 9,372,010 |
| 2023-12-18 | $25.51 | $25.87 | $25.13 | $25.19 | $25.19 | 8,131,580 |
| 2023-12-15 | $25.73 | $26.45 | $25.70 | $25.85 | $25.85 | 14,998,780 |
| 2023-12-14 | $26.04 | $26.48 | $25.34 | $25.49 | $25.49 | 10,299,420 |
| 2023-12-13 | $26.56 | $26.56 | $25.59 | $25.61 | $25.61 | 9,619,270 |
| 2023-12-12 | $26.50 | $26.91 | $26.36 | $26.51 | $26.51 | 7,371,900 |
| 2023-12-11 | $26.50 | $26.79 | $25.95 | $26.73 | $26.73 | 11,598,030 |
| 2023-12-08 | $27.59 | $27.83 | $26.68 | $26.80 | $26.80 | 13,866,710 |
| 2023-12-07 | $27.30 | $27.55 | $26.80 | $27.13 | $27.13 | 16,002,770 |
| 2023-12-06 | $26.23 | $28.68 | $26.22 | $27.72 | $27.72 | 29,730,640 |
| 2023-12-05 | $26.55 | $27.59 | $26.37 | $26.39 | $26.39 | 14,094,760 |
| 2023-12-04 | $27.22 | $27.24 | $26.50 | $26.61 | $26.61 | 9,928,030 |
| 2023-12-01 | $27.65 | $27.66 | $26.92 | $27.16 | $27.16 | 10,520,270 |
| 2023-11-30 | $28.00 | $28.29 | $27.50 | $27.50 | $27.50 | 9,887,840 |
| 2023-11-29 | $28.45 | $28.63 | $28.06 | $28.08 | $28.08 | 6,279,260 |
| 2023-11-28 | $28.43 | $28.73 | $28.10 | $28.68 | $28.68 | 6,794,670 |
| 2023-11-27 | $29.35 | $29.37 | $28.39 | $28.45 | $28.45 | 9,438,470 |
| 2023-11-24 | $29.91 | $30.04 | $29.32 | $29.40 | $29.40 | 7,464,060 |
| 2023-11-23 | $29.95 | $30.22 | $29.61 | $30.10 | $30.10 | 7,577,620 |
| 2023-11-22 | $31.03 | $31.13 | $29.96 | $29.96 | $29.96 | 10,967,320 |
| 2023-11-21 | $31.86 | $32.12 | $31.19 | $31.24 | $31.24 | 9,155,510 |
| 2023-11-20 | $31.41 | $31.85 | $30.91 | $31.78 | $31.78 | 9,655,370 |
| 2023-11-17 | $30.83 | $31.88 | $30.70 | $31.36 | $31.36 | 10,461,420 |
| 2023-11-16 | $32.18 | $32.18 | $30.88 | $30.95 | $30.95 | 13,512,320 |
| 2023-11-15 | $31.71 | $33.21 | $31.60 | $32.16 | $32.16 | 20,498,130 |
| 2023-11-14 | $31.30 | $31.78 | $30.96 | $31.25 | $31.25 | 8,266,970 |
| 2023-11-13 | $31.45 | $31.74 | $30.98 | $31.23 | $31.23 | 8,213,050 |
| 2023-11-10 | $31.80 | $31.80 | $31.28 | $31.28 | $31.28 | 8,252,570 |
| 2023-11-09 | $31.80 | $32.73 | $31.71 | $32.10 | $32.10 | 13,808,890 |
| 2023-11-08 | $31.58 | $32.17 | $31.48 | $31.74 | $31.74 | 10,285,790 |
| 2023-11-07 | $31.59 | $31.82 | $31.05 | $31.71 | $31.71 | 9,975,080 |
| 2023-11-06 | $30.34 | $31.93 | $30.24 | $31.59 | $31.59 | 15,699,210 |
| 2023-11-03 | $29.33 | $30.35 | $29.33 | $30.18 | $30.18 | 12,133,880 |
| 2023-11-02 | $30.24 | $30.37 | $29.29 | $29.30 | $29.30 | 10,560,460 |
| 2023-11-01 | $30.80 | $31.00 | $30.11 | $30.24 | $30.24 | 9,565,920 |
| 2023-10-31 | $31.66 | $31.89 | $30.65 | $30.84 | $30.84 | 10,899,390 |
| 2023-10-30 | $31.40 | $32.32 | $31.14 | $31.68 | $31.68 | 13,346,700 |
| 2023-10-27 | $30.48 | $32.20 | $30.20 | $31.75 | $31.75 | 19,828,230 |
| 2023-10-26 | $31.86 | $32.15 | $29.84 | $32.09 | $32.09 | 19,849,150 |
| 2023-10-25 | $33.52 | $34.14 | $31.88 | $31.93 | $31.93 | 19,691,450 |
| 2023-10-24 | $33.49 | $34.72 | $32.82 | $33.32 | $33.32 | 17,023,870 |
| 2023-10-23 | $34.81 | $35.04 | $33.17 | $33.58 | $33.58 | 14,347,570 |
| 2023-10-20 | $33.02 | $35.88 | $32.90 | $35.04 | $35.04 | 24,603,640 |
| 2023-10-19 | $34.01 | $34.34 | $31.89 | $33.22 | $33.22 | 17,482,990 |
| 2023-10-18 | $34.65 | $35.10 | $34.00 | $34.00 | $34.00 | 12,363,290 |
| 2023-10-17 | $34.82 | $36.53 | $34.62 | $35.24 | $35.24 | 23,752,830 |
| 2023-10-16 | $36.36 | $36.37 | $34.46 | $34.75 | $34.75 | 15,918,720 |
| 2023-10-13 | $36.00 | $36.40 | $35.66 | $36.26 | $36.26 | 17,673,720 |
| 2023-10-12 | $33.00 | $37.76 | $32.96 | $36.70 | $36.70 | 36,682,640 |
| 2023-10-11 | $33.06 | $33.58 | $32.72 | $32.81 | $32.81 | 9,346,010 |
| 2023-10-10 | $33.11 | $33.51 | $32.69 | $32.79 | $32.79 | 7,197,640 |
| 2023-10-09 | $32.79 | $33.48 | $32.63 | $33.02 | $33.02 | 7,828,530 |
| 2023-09-28 | $32.90 | $33.65 | $32.84 | $33.02 | $32.88 | 8,251,240 |
| 2023-09-27 | $32.09 | $33.69 | $31.79 | $32.90 | $32.90 | 13,030,910 |
| 2023-09-26 | $32.67 | $32.95 | $32.14 | $32.14 | $32.14 | 7,156,840 |
| 2023-09-25 | $32.80 | $32.98 | $32.12 | $32.54 | $32.54 | 7,488,510 |
| 2023-09-22 | $32.14 | $33.06 | $32.06 | $33.02 | $33.02 | 8,381,870 |
| 2023-09-21 | $32.51 | $32.71 | $32.08 | $32.15 | $32.15 | 5,546,400 |
| 2023-09-20 | $32.80 | $33.06 | $32.43 | $32.50 | $32.50 | 5,467,960 |
| 2023-09-19 | $33.57 | $33.86 | $32.75 | $33.09 | $33.09 | 6,672,170 |
| 2023-09-18 | $32.26 | $34.21 | $32.16 | $33.47 | $33.47 | 12,691,230 |
| 2023-09-15 | $32.80 | $32.99 | $32.28 | $32.42 | $32.42 | 5,532,800 |
| 2023-09-14 | $33.17 | $33.28 | $32.50 | $32.59 | $32.59 | 5,832,650 |
| 2023-09-13 | $33.64 | $34.03 | $33.04 | $33.18 | $33.18 | 5,279,470 |
| 2023-09-12 | $33.97 | $34.50 | $33.50 | $33.85 | $33.85 | 6,369,230 |
| 2023-09-11 | $33.31 | $34.10 | $32.72 | $33.83 | $33.83 | 7,382,980 |
| 2023-09-08 | $33.65 | $33.78 | $33.00 | $33.15 | $33.15 | 5,753,100 |
| 2023-09-07 | $34.75 | $34.84 | $33.62 | $33.65 | $33.65 | 8,102,290 |
| 2023-09-06 | $35.20 | $35.24 | $34.37 | $34.75 | $34.75 | 7,728,400 |
| 2023-09-05 | $35.49 | $35.94 | $34.72 | $35.15 | $35.15 | 9,420,220 |
| 2023-09-04 | $34.91 | $35.60 | $34.28 | $35.60 | $35.60 | 12,267,450 |
| 2023-09-01 | $35.60 | $35.95 | $34.57 | $34.74 | $34.74 | 12,813,200 |
| 2023-08-31 | $37.00 | $37.37 | $34.68 | $35.81 | $35.81 | 24,900,150 |
| 2023-08-30 | $38.38 | $38.89 | $38.06 | $38.68 | $38.68 | 7,281,880 |
| 2023-08-29 | $36.38 | $38.38 | $36.38 | $38.14 | $38.14 | 9,711,870 |
| 2023-08-28 | $39.63 | $39.90 | $36.75 | $36.78 | $36.78 | 10,766,720 |
| 2023-08-25 | $37.81 | $38.40 | $37.33 | $37.65 | $37.65 | 5,400,080 |
| 2023-08-24 | $38.20 | $38.58 | $37.60 | $38.04 | $38.04 | 6,940,190 |
| 2023-08-23 | $38.62 | $38.66 | $37.63 | $37.66 | $37.66 | 5,683,920 |
| 2023-08-22 | $38.81 | $39.13 | $37.96 | $38.80 | $38.80 | 8,288,710 |
| 2023-08-21 | $39.00 | $39.55 | $38.60 | $38.61 | $38.61 | 7,894,300 |
| 2023-08-18 | $40.40 | $40.93 | $39.39 | $39.40 | $39.40 | 7,146,540 |
| 2023-08-17 | $40.68 | $41.19 | $40.00 | $40.39 | $40.39 | 6,525,050 |
| 2023-08-16 | $41.43 | $41.85 | $40.66 | $40.68 | $40.68 | 5,652,790 |
| 2023-08-15 | $42.08 | $42.32 | $41.15 | $41.43 | $41.43 | 4,884,590 |
| 2023-08-14 | $43.00 | $43.00 | $41.44 | $42.04 | $42.04 | 7,558,630 |
| 2023-08-11 | $44.30 | $44.33 | $42.90 | $43.01 | $43.01 | 6,409,800 |
| 2023-08-10 | $43.49 | $44.68 | $43.48 | $44.43 | $44.43 | 6,720,020 |
| 2023-08-09 | $43.00 | $43.79 | $42.81 | $43.51 | $43.51 | 4,826,860 |
| 2023-08-08 | $45.60 | $45.99 | $43.31 | $43.57 | $43.57 | 11,679,590 |
| 2023-08-07 | $46.23 | $46.45 | $45.51 | $45.63 | $45.63 | 5,641,740 |
| 2023-08-04 | $45.85 | $46.57 | $45.67 | $46.46 | $46.46 | 6,614,870 |
| 2023-08-03 | $45.50 | $46.24 | $45.44 | $45.77 | $45.77 | 5,431,590 |
| 2023-08-02 | $46.00 | $46.58 | $45.70 | $45.85 | $45.85 | 4,759,550 |
| 2023-08-01 | $47.10 | $47.10 | $46.00 | $46.22 | $46.22 | 6,163,440 |
| 2023-07-31 | $46.00 | $47.35 | $45.89 | $46.92 | $46.92 | 9,020,220 |
| 2023-07-28 | $45.80 | $46.18 | $45.20 | $45.81 | $45.81 | 8,090,160 |
| 2023-07-27 | $46.60 | $47.22 | $45.88 | $46.06 | $46.06 | 7,312,700 |
| 2023-07-26 | $46.40 | $47.10 | $46.10 | $46.35 | $46.35 | 5,900,440 |
| 2023-07-25 | $47.06 | $47.54 | $46.30 | $46.68 | $46.68 | 9,540,780 |
| 2023-07-24 | $47.72 | $47.78 | $46.13 | $46.28 | $46.28 | 10,054,950 |
| 2023-07-21 | $48.40 | $48.88 | $47.58 | $47.82 | $47.82 | 7,967,250 |
| 2023-07-20 | $49.86 | $50.50 | $48.55 | $48.57 | $48.57 | 9,311,250 |
| 2023-07-19 | $51.22 | $51.28 | $49.36 | $49.48 | $49.48 | 12,435,550 |
| 2023-07-18 | $51.24 | $51.63 | $50.40 | $51.58 | $51.58 | 10,998,110 |
| 2023-07-17 | $51.59 | $51.59 | $49.90 | $51.28 | $51.28 | 11,166,470 |
| 2023-07-14 | $52.38 | $52.50 | $50.89 | $51.12 | $51.12 | 17,384,440 |
| 2023-07-13 | $53.00 | $54.25 | $51.86 | $52.75 | $52.75 | 19,057,110 |
| 2023-07-12 | $52.75 | $53.95 | $52.00 | $53.16 | $53.16 | 24,107,630 |
| 2023-07-11 | $52.04 | $52.88 | $51.58 | $52.46 | $52.46 | 18,450,600 |
| 2023-07-10 | $48.33 | $53.49 | $48.05 | $52.21 | $52.21 | 28,658,080 |
| 2023-07-07 | $48.25 | $48.59 | $47.56 | $47.76 | $47.76 | 7,089,450 |
| 2023-07-06 | $48.78 | $49.11 | $48.08 | $48.67 | $48.67 | 8,679,880 |
| 2023-07-05 | $49.80 | $50.82 | $48.83 | $49.11 | $49.11 | 13,882,770 |
| 2023-07-04 | $49.29 | $50.40 | $48.81 | $49.75 | $49.75 | 14,128,630 |
| 2023-07-03 | $48.14 | $50.18 | $48.14 | $49.49 | $49.49 | 19,282,780 |
| 2023-06-30 | $45.98 | $48.90 | $45.69 | $48.04 | $48.04 | 17,939,920 |
| 2023-06-29 | $46.00 | $47.42 | $45.81 | $45.96 | $45.96 | 9,281,450 |
| 2023-06-28 | $46.50 | $46.69 | $45.55 | $46.19 | $46.19 | 9,275,190 |
| 2023-06-27 | $46.51 | $48.41 | $46.00 | $46.48 | $46.48 | 10,547,590 |
| 2023-06-26 | $46.07 | $47.63 | $45.92 | $46.55 | $46.55 | 8,990,810 |
| 2023-06-21 | $48.03 | $49.33 | $46.78 | $46.84 | $46.84 | 10,275,110 |
| 2023-06-20 | $48.57 | $49.55 | $48.07 | $48.25 | $48.25 | 10,715,820 |
| 2023-06-19 | $47.97 | $48.91 | $47.80 | $48.29 | $48.29 | 9,903,400 |
| 2023-06-16 | $46.94 | $48.50 | $46.71 | $48.26 | $48.26 | 14,344,990 |
| 2023-06-15 | $44.61 | $47.06 | $44.42 | $46.88 | $46.88 | 14,771,270 |
| 2023-06-14 | $45.99 | $46.10 | $44.77 | $44.82 | $44.82 | 7,190,120 |
| 2023-06-13 | $46.05 | $46.46 | $45.40 | $45.87 | $45.87 | 6,923,260 |
| 2023-06-12 | $45.88 | $46.40 | $44.72 | $46.03 | $46.03 | 10,062,950 |
| 2023-06-09 | $46.19 | $46.88 | $45.28 | $46.13 | $46.13 | 12,342,520 |
| 2023-06-08 | $46.06 | $46.99 | $45.59 | $46.03 | $46.03 | 8,737,100 |
| 2023-06-07 | $46.81 | $47.33 | $45.87 | $46.17 | $46.17 | 7,817,750 |
| 2023-06-06 | $47.86 | $47.86 | $46.94 | $47.08 | $47.08 | 6,507,290 |
| 2023-06-05 | $48.97 | $48.98 | $47.66 | $47.86 | $47.86 | 7,432,570 |
| 2023-06-02 | $47.42 | $48.99 | $47.00 | $48.63 | $48.63 | 11,939,410 |
| 2023-06-01 | $46.96 | $48.09 | $46.92 | $47.05 | $47.05 | 8,279,730 |
| 2023-05-31 | $47.11 | $48.15 | $46.87 | $46.89 | $46.89 | 7,430,170 |
| 2023-05-30 | $47.80 | $47.99 | $46.51 | $47.34 | $47.34 | 10,480,590 |
| 2023-05-29 | $48.99 | $49.23 | $47.37 | $47.63 | $47.63 | 11,644,980 |
| 2023-05-26 | $50.22 | $50.50 | $48.22 | $49.28 | $49.28 | 9,034,570 |
| 2023-05-25 | $49.26 | $51.24 | $49.12 | $50.19 | $50.19 | 11,998,340 |
| 2023-05-24 | $49.18 | $50.46 | $49.05 | $49.56 | $49.56 | 9,652,470 |
| 2023-05-23 | $50.95 | $51.20 | $49.48 | $49.49 | $49.49 | 9,876,630 |
| 2023-05-22 | $50.52 | $51.18 | $49.94 | $50.59 | $50.59 | 6,123,960 |
| 2023-05-19 | $51.00 | $51.40 | $50.34 | $50.75 | $50.75 | 6,267,130 |
| 2023-05-18 | $51.92 | $52.09 | $50.61 | $51.18 | $51.18 | 10,901,320 |
| 2023-05-17 | $52.39 | $53.01 | $51.42 | $52.18 | $52.18 | 10,193,140 |
| 2023-05-16 | $53.06 | $53.98 | $52.37 | $52.71 | $52.71 | 13,746,330 |
| 2023-05-15 | $52.05 | $54.62 | $51.97 | $53.14 | $53.14 | 18,763,420 |
| 2023-05-12 | $52.91 | $54.45 | $52.00 | $52.00 | $52.00 | 11,317,520 |
| 2023-05-11 | $50.99 | $55.20 | $50.40 | $53.12 | $53.12 | 22,654,340 |
| 2023-05-10 | $49.55 | $52.35 | $49.16 | $51.21 | $51.21 | 15,327,350 |
| 2023-05-09 | $50.59 | $50.97 | $49.54 | $49.66 | $49.66 | 8,112,760 |
| 2023-05-08 | $51.90 | $52.30 | $50.42 | $50.86 | $50.86 | 9,384,300 |
| 2023-05-05 | $52.61 | $52.86 | $50.20 | $50.98 | $50.98 | 15,382,160 |
| 2023-05-04 | $52.30 | $55.58 | $52.24 | $53.34 | $53.34 | 17,248,010 |
| 2023-05-03 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2023-05-02 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2023-04-28 | $53.30 | $53.80 | $51.70 | $52.15 | $52.15 | 11,794,740 |
| 2023-04-27 | $53.97 | $54.50 | $52.50 | $53.02 | $53.02 | 15,683,030 |
| 2023-04-26 | $48.61 | $55.54 | $48.60 | $53.57 | $53.57 | 24,842,620 |
| 2023-04-25 | $50.00 | $50.83 | $48.06 | $48.70 | $48.70 | 11,423,800 |
| 2023-04-24 | $51.00 | $51.39 | $49.95 | $50.15 | $50.15 | 12,079,570 |
| 2023-04-21 | $52.49 | $53.45 | $51.10 | $51.15 | $51.15 | 11,373,840 |
| 2023-04-20 | $53.55 | $53.69 | $51.92 | $52.30 | $52.30 | 13,362,790 |
| 2023-04-19 | $54.52 | $54.95 | $52.76 | $53.87 | $53.87 | 12,028,120 |
| 2023-04-18 | $53.86 | $55.97 | $53.85 | $54.48 | $54.48 | 20,159,370 |
| 2023-04-17 | $53.65 | $54.88 | $53.42 | $54.06 | $54.06 | 9,607,190 |
| 2023-04-14 | $52.81 | $54.89 | $52.77 | $53.70 | $53.70 | 14,761,380 |
| 2023-04-13 | $53.08 | $54.56 | $52.58 | $52.93 | $52.93 | 11,003,040 |
| 2023-04-12 | $54.58 | $55.50 | $53.10 | $53.12 | $53.12 | 14,661,960 |
| 2023-04-11 | $56.00 | $56.39 | $54.20 | $55.12 | $55.12 | 17,740,810 |
| 2023-04-10 | $54.49 | $56.45 | $54.40 | $56.39 | $56.39 | 22,677,350 |
| 2023-04-07 | $54.65 | $55.50 | $53.95 | $53.98 | $53.98 | 11,432,250 |
| 2023-04-06 | $54.95 | $55.54 | $53.98 | $55.04 | $55.04 | 11,816,910 |
| 2023-04-05 | $54.55 | $54.55 | $54.55 | $54.55 | $54.55 | 0 |
| 2023-04-04 | $55.89 | $55.98 | $53.80 | $54.55 | $54.55 | 16,839,930 |
| 2023-04-03 | $56.46 | $57.50 | $55.11 | $56.18 | $56.18 | 16,317,850 |
| 2023-03-31 | $56.00 | $58.38 | $56.00 | $56.99 | $56.99 | 15,158,980 |
| 2023-03-30 | $56.55 | $57.07 | $55.67 | $56.22 | $56.22 | 9,774,440 |
| 2023-03-29 | $56.86 | $58.21 | $56.19 | $56.58 | $56.58 | 12,442,620 |
| 2023-03-28 | $58.39 | $58.46 | $56.40 | $56.55 | $56.55 | 14,749,650 |
| 2023-03-27 | $57.74 | $59.38 | $57.17 | $58.40 | $58.40 | 16,568,010 |
| 2023-03-24 | $57.04 | $59.50 | $56.36 | $57.74 | $57.74 | 17,410,760 |
| 2023-03-23 | $57.10 | $58.38 | $56.72 | $57.04 | $57.04 | 11,597,700 |
| 2023-03-22 | $57.00 | $58.54 | $56.63 | $57.68 | $57.68 | 17,686,200 |
| 2023-03-21 | $57.25 | $57.85 | $55.07 | $57.36 | $57.36 | 19,938,160 |
| 2023-03-20 | $55.70 | $58.30 | $53.93 | $56.83 | $56.83 | 17,425,950 |
| 2023-03-17 | $57.25 | $57.63 | $55.51 | $55.82 | $55.82 | 12,455,330 |
| 2023-03-16 | $58.75 | $59.40 | $56.79 | $56.95 | $56.95 | 11,796,360 |
| 2023-03-15 | $60.44 | $61.48 | $59.11 | $59.31 | $59.31 | 8,974,160 |
| 2023-03-14 | $61.39 | $61.62 | $58.50 | $59.94 | $59.94 | 16,462,390 |
| 2023-03-13 | $62.76 | $63.36 | $60.88 | $61.39 | $61.39 | 12,749,290 |
| 2023-03-10 | $63.50 | $64.23 | $62.26 | $62.76 | $62.76 | 8,703,720 |
| 2023-03-09 | $63.90 | $64.68 | $63.41 | $63.72 | $63.72 | 8,312,990 |
| 2023-03-08 | $66.00 | $67.14 | $63.51 | $64.20 | $64.20 | 13,844,460 |
| 2023-03-07 | $66.00 | $67.12 | $65.14 | $66.06 | $66.06 | 10,279,780 |
| 2023-03-06 | $64.51 | $66.84 | $63.42 | $66.13 | $66.13 | 13,143,980 |
| 2023-03-03 | $64.30 | $65.76 | $64.22 | $64.91 | $64.91 | 7,741,700 |
| 2023-03-02 | $66.10 | $66.26 | $64.45 | $64.50 | $64.50 | 9,275,200 |
| 2023-03-01 | $66.88 | $66.89 | $65.03 | $65.80 | $65.80 | 11,794,580 |
| 2023-02-28 | $66.28 | $67.78 | $66.00 | $67.05 | $67.05 | 7,770,170 |
| 2023-02-27 | $66.53 | $67.92 | $66.06 | $66.33 | $66.33 | 7,907,190 |
| 2023-02-24 | $68.01 | $68.30 | $66.11 | $66.70 | $66.70 | 9,058,970 |
| 2023-02-23 | $66.97 | $68.78 | $66.70 | $68.06 | $68.06 | 10,891,240 |
| 2023-02-22 | $68.01 | $69.85 | $66.60 | $66.80 | $66.80 | 12,468,430 |
| 2023-02-21 | $68.37 | $69.40 | $67.00 | $68.88 | $68.88 | 10,556,170 |
| 2023-02-20 | $68.78 | $69.20 | $65.17 | $68.17 | $68.17 | 20,737,390 |
| 2023-02-17 | $70.17 | $71.20 | $68.65 | $68.78 | $68.78 | 10,048,750 |
| 2023-02-16 | $72.75 | $72.78 | $70.00 | $70.68 | $70.68 | 11,294,720 |
| 2023-02-15 | $73.62 | $74.95 | $72.35 | $72.44 | $72.44 | 9,788,920 |
| 2023-02-14 | $74.80 | $74.80 | $72.50 | $73.90 | $73.90 | 9,480,760 |
| 2023-02-13 | $71.49 | $75.57 | $71.01 | $74.78 | $74.78 | 17,755,190 |
| 2023-02-10 | $72.66 | $72.95 | $70.87 | $71.49 | $71.49 | 8,595,450 |
| 2023-02-09 | $71.80 | $73.80 | $70.31 | $72.96 | $72.96 | 11,901,840 |
| 2023-02-08 | $71.90 | $73.22 | $71.80 | $72.05 | $72.05 | 7,356,000 |
| 2023-02-07 | $73.99 | $74.17 | $71.22 | $72.07 | $72.07 | 14,390,390 |
| 2023-02-06 | $73.00 | $74.55 | $72.09 | $74.23 | $74.23 | 10,481,850 |
| 2023-02-03 | $74.06 | $74.58 | $72.01 | $72.95 | $72.95 | 11,333,220 |
| 2023-02-02 | $76.00 | $76.19 | $73.33 | $74.50 | $74.50 | 17,483,900 |
| 2023-02-01 | $76.03 | $77.20 | $74.67 | $76.44 | $76.44 | 13,658,180 |
| 2023-01-31 | $74.99 | $77.00 | $74.31 | $76.04 | $76.04 | 14,759,850 |
| 2023-01-30 | $74.52 | $77.20 | $74.00 | $75.33 | $75.33 | 21,849,040 |
| 2023-01-20 | $75.00 | $75.25 | $71.70 | $73.13 | $73.13 | 17,158,210 |
| 2023-01-19 | $76.00 | $76.30 | $73.50 | $73.77 | $73.77 | 12,132,290 |
| 2023-01-18 | $76.62 | $77.70 | $75.12 | $76.19 | $76.19 | 9,116,350 |
| 2023-01-17 | $76.96 | $77.16 | $74.89 | $76.16 | $76.16 | 11,260,070 |
| 2023-01-16 | $77.88 | $78.36 | $76.10 | $76.79 | $76.79 | 11,445,080 |
| 2023-01-13 | $81.89 | $82.36 | $76.45 | $77.46 | $77.46 | 18,146,140 |
| 2023-01-12 | $83.19 | $84.63 | $81.10 | $81.35 | $81.35 | 7,989,230 |
| 2023-01-11 | $82.60 | $84.36 | $81.20 | $82.56 | $82.56 | 9,374,880 |
| 2023-01-10 | $83.00 | $85.38 | $82.51 | $83.34 | $83.34 | 9,262,540 |
| 2023-01-09 | $84.50 | $86.20 | $82.30 | $82.72 | $82.72 | 12,237,970 |
| 2023-01-06 | $80.79 | $84.43 | $80.10 | $81.66 | $81.66 | 12,325,350 |
| 2023-01-05 | $78.58 | $82.46 | $77.60 | $80.38 | $80.38 | 13,654,080 |
| 2023-01-04 | $81.17 | $81.26 | $77.76 | $78.53 | $78.53 | 10,426,490 |
| 2023-01-03 | $78.00 | $82.80 | $76.65 | $81.20 | $81.20 | 13,879,650 |
| 2023-01-02 | $77.99 | $77.99 | $77.99 | $77.99 | $77.99 | 0 |
| 2022-12-30 | $79.50 | $81.83 | $77.91 | $77.99 | $77.99 | 10,512,880 |
| 2022-12-29 | $78.20 | $79.79 | $77.28 | $78.80 | $78.80 | 9,799,960 |
| 2022-12-28 | $77.00 | $78.89 | $76.20 | $78.17 | $78.17 | 11,654,300 |
| 2022-12-27 | $74.61 | $78.88 | $74.31 | $78.08 | $78.08 | 15,036,530 |
| 2022-12-26 | $67.44 | $76.00 | $67.00 | $75.12 | $75.12 | 15,928,790 |
| 2022-12-23 | $68.63 | $69.50 | $65.60 | $67.39 | $67.39 | 12,020,790 |
| 2022-12-22 | $73.98 | $74.55 | $69.00 | $69.29 | $69.29 | 13,699,080 |
| 2022-12-21 | $76.20 | $76.60 | $72.22 | $73.60 | $73.60 | 10,732,430 |
| 2022-12-20 | $75.90 | $78.45 | $74.43 | $76.13 | $76.13 | 9,820,110 |
| 2022-12-19 | $73.07 | $77.38 | $73.07 | $75.80 | $75.80 | 10,612,350 |
| 2022-12-16 | $75.97 | $76.90 | $72.00 | $73.30 | $73.30 | 12,360,320 |
| 2022-12-15 | $76.50 | $77.53 | $75.10 | $76.72 | $76.72 | 11,366,620 |
| 2022-12-14 | $78.00 | $79.83 | $75.13 | $76.47 | $76.47 | 14,320,080 |
| 2022-12-13 | $80.51 | $84.51 | $78.27 | $79.40 | $79.40 | 13,931,490 |
| 2022-12-12 | $81.20 | $82.87 | $79.51 | $80.39 | $80.39 | 10,374,990 |
| 2022-12-09 | $77.40 | $82.50 | $77.19 | $82.00 | $82.00 | 19,571,090 |
| 2022-12-08 | $75.41 | $79.54 | $74.73 | $78.30 | $78.30 | 17,908,380 |
| 2022-12-07 | $74.02 | $77.58 | $73.52 | $74.65 | $74.65 | 14,562,040 |
| 2022-12-06 | $74.87 | $75.99 | $71.90 | $74.48 | $74.48 | 13,535,710 |
| 2022-12-05 | $76.77 | $78.54 | $73.71 | $76.28 | $76.28 | 16,994,130 |
| 2022-12-01 | $75.00 | $76.89 | $73.55 | $74.21 | $74.21 | 20,391,390 |
| 2022-11-30 | $72.25 | $76.67 | $72.20 | $76.22 | $76.22 | 22,449,780 |
| 2022-11-29 | $73.73 | $75.18 | $71.01 | $71.58 | $71.58 | 14,767,700 |
| 2022-11-28 | $68.86 | $74.97 | $68.70 | $73.90 | $73.90 | 19,691,740 |
| 2022-11-25 | $72.51 | $75.99 | $70.18 | $70.91 | $70.91 | 22,476,650 |
| 2022-11-24 | $66.29 | $78.00 | $65.55 | $74.28 | $74.28 | 35,579,300 |
| 2022-11-23 | $61.47 | $66.23 | $61.08 | $66.19 | $66.19 | 18,055,640 |
| 2022-11-22 | $63.44 | $63.50 | $60.85 | $61.29 | $61.29 | 13,507,030 |
| 2022-11-21 | $63.21 | $65.48 | $62.42 | $63.81 | $63.81 | 12,643,790 |
| 2022-11-18 | $64.19 | $66.40 | $62.44 | $65.76 | $65.76 | 10,253,220 |
| 2022-11-17 | $65.11 | $65.57 | $62.90 | $64.19 | $64.19 | 8,856,850 |
| 2022-11-16 | $66.79 | $67.00 | $65.38 | $65.71 | $65.71 | 7,602,640 |
| 2022-11-15 | $66.60 | $67.50 | $65.88 | $67.10 | $67.10 | 11,118,370 |
| 2022-11-14 | $69.40 | $70.73 | $65.40 | $66.08 | $66.08 | 14,522,710 |
| 2022-11-11 | $71.60 | $72.10 | $69.22 | $70.23 | $70.23 | 10,742,970 |
| 2022-11-10 | $69.79 | $71.10 | $68.50 | $69.13 | $69.13 | 8,333,740 |
| 2022-11-09 | $71.77 | $72.41 | $69.70 | $70.16 | $70.16 | 10,244,810 |
| 2022-11-08 | $73.40 | $74.58 | $70.57 | $71.77 | $71.77 | 15,333,180 |
| 2022-11-07 | $75.45 | $76.74 | $73.41 | $73.94 | $73.94 | 15,235,760 |
| 2022-11-04 | $71.33 | $76.41 | $71.00 | $76.08 | $76.08 | 16,243,270 |
| 2022-11-03 | $67.00 | $72.19 | $66.80 | $71.71 | $71.71 | 18,757,850 |
| 2022-11-02 | $64.60 | $69.12 | $63.81 | $68.35 | $68.35 | 15,436,540 |
| 2022-11-01 | $62.20 | $65.50 | $62.08 | $64.72 | $64.72 | 13,330,340 |
| 2022-10-31 | $62.63 | $64.44 | $61.00 | $62.92 | $62.92 | 16,455,850 |
| 2022-10-28 | $68.00 | $68.94 | $62.00 | $62.65 | $62.65 | 22,255,810 |
| 2022-10-27 | $74.00 | $76.59 | $68.94 | $69.13 | $69.13 | 18,293,100 |
| 2022-10-26 | $71.89 | $73.73 | $69.30 | $73.15 | $73.15 | 15,366,020 |
| 2022-10-25 | $69.00 | $72.56 | $68.00 | $71.89 | $71.89 | 12,258,140 |
| 2022-10-24 | $71.38 | $71.38 | $66.60 | $69.16 | $69.16 | 12,281,250 |
| 2022-10-21 | $71.00 | $73.77 | $69.80 | $71.40 | $71.40 | 14,438,300 |
| 2022-10-20 | $77.00 | $77.00 | $70.40 | $71.12 | $71.12 | 21,920,360 |
| 2022-10-19 | $74.02 | $82.35 | $73.49 | $77.65 | $77.65 | 25,092,610 |
| 2022-10-18 | $70.99 | $75.20 | $69.80 | $73.90 | $73.90 | 17,060,480 |
| 2022-10-17 | $74.00 | $75.30 | $69.69 | $70.93 | $70.93 | 15,135,020 |
| 2022-10-14 | $77.74 | $78.79 | $72.50 | $75.41 | $75.41 | 13,631,180 |
| 2022-10-13 | $73.26 | $79.00 | $72.61 | $76.98 | $76.98 | 12,990,150 |
| 2022-10-12 | $73.60 | $75.00 | $68.87 | $74.74 | $74.74 | 15,694,560 |
| 2022-10-11 | $73.81 | $76.60 | $73.39 | $75.01 | $75.01 | 7,682,430 |
| 2022-10-10 | $74.11 | $76.79 | $72.40 | $73.18 | $73.18 | 8,449,890 |
| 2022-09-30 | $78.50 | $80.98 | $75.00 | $75.12 | $75.12 | 9,727,340 |
| 2022-09-29 | $81.71 | $81.98 | $73.68 | $79.40 | $79.40 | 14,380,070 |
| 2022-09-28 | $83.01 | $84.68 | $79.09 | $80.50 | $80.50 | 7,519,340 |
| 2022-09-27 | $86.68 | $86.68 | $81.48 | $83.11 | $83.11 | 10,660,960 |
| 2022-09-26 | $77.18 | $85.75 | $77.06 | $84.76 | $84.76 | 13,619,360 |
| 2022-09-23 | $83.09 | $84.50 | $77.80 | $78.75 | $78.75 | 11,265,850 |
| 2022-09-22 | $78.80 | $84.67 | $78.06 | $82.28 | $82.28 | 10,321,420 |
| 2022-09-21 | $77.46 | $81.79 | $77.00 | $79.60 | $79.60 | 9,853,800 |
| 2022-09-20 | $75.80 | $81.28 | $75.80 | $79.18 | $79.18 | 11,958,880 |
| 2022-09-19 | $74.59 | $77.00 | $74.00 | $75.25 | $75.25 | 8,826,300 |
| 2022-09-16 | $75.35 | $77.45 | $73.59 | $73.92 | $73.92 | 13,223,710 |
| 2022-09-15 | $88.66 | $88.76 | $74.39 | $76.10 | $76.10 | 22,831,960 |
| 2022-09-14 | $86.90 | $89.28 | $85.08 | $89.28 | $89.28 | 8,485,220 |
| 2022-09-13 | $90.62 | $90.98 | $84.69 | $87.18 | $87.18 | 10,606,350 |
| 2022-09-12 | $90.61 | $90.61 | $90.61 | $90.61 | $90.61 | 0 |
| 2022-09-09 | $94.30 | $95.15 | $88.44 | $90.61 | $90.61 | 11,449,840 |
| 2022-09-08 | $94.19 | $96.84 | $92.32 | $94.72 | $94.72 | 12,142,960 |
| 2022-09-07 | $89.98 | $98.47 | $89.50 | $94.21 | $94.21 | 15,338,110 |
| 2022-09-06 | $82.49 | $90.07 | $80.08 | $89.67 | $89.67 | 16,336,780 |
| 2022-09-05 | $80.69 | $83.50 | $79.00 | $82.20 | $82.20 | 10,153,920 |
| 2022-09-02 | $84.22 | $85.10 | $74.98 | $80.03 | $80.03 | 16,899,790 |
| 2022-09-01 | $83.01 | $86.60 | $79.33 | $83.90 | $83.90 | 14,152,350 |
| 2022-08-31 | $89.12 | $89.88 | $80.93 | $82.00 | $82.00 | 21,089,650 |
| 2022-08-30 | $81.00 | $91.44 | $81.00 | $88.85 | $88.85 | 27,188,540 |
| 2022-08-29 | $73.00 | $78.49 | $72.95 | $76.51 | $76.51 | 6,999,200 |
| 2022-08-26 | $76.81 | $78.00 | $74.01 | $75.30 | $75.30 | 9,171,520 |
| 2022-08-25 | $80.38 | $80.60 | $74.44 | $76.20 | $76.20 | 13,118,670 |
| 2022-08-24 | $84.68 | $86.69 | $80.00 | $80.38 | $80.38 | 13,661,270 |
| 2022-08-23 | $80.63 | $85.50 | $80.26 | $85.50 | $85.50 | 12,186,100 |
| 2022-08-22 | $82.80 | $83.60 | $78.80 | $80.15 | $80.15 | 13,042,700 |
| 2022-08-19 | $86.00 | $87.50 | $82.49 | $83.13 | $83.13 | 13,827,070 |
| 2022-08-18 | $80.00 | $87.80 | $79.90 | $87.68 | $87.68 | 19,392,090 |
| 2022-08-17 | $74.75 | $80.30 | $73.31 | $79.23 | $79.23 | 15,464,720 |
| 2022-08-16 | $73.06 | $76.80 | $72.22 | $74.86 | $74.86 | 9,738,580 |
| 2022-08-15 | $68.80 | $75.00 | $68.80 | $73.06 | $73.06 | 11,830,260 |
| 2022-08-12 | $69.24 | $70.31 | $68.40 | $68.86 | $68.86 | 6,675,500 |
| 2022-08-11 | $73.94 | $73.94 | $67.32 | $69.97 | $69.97 | 13,854,690 |
| 2022-08-10 | $73.52 | $73.99 | $71.52 | $73.22 | $73.22 | 6,329,440 |
| 2022-08-09 | $73.10 | $76.95 | $72.01 | $73.32 | $73.32 | 10,893,120 |
| 2022-08-08 | $70.30 | $75.08 | $70.17 | $74.00 | $74.00 | 9,545,750 |
| 2022-08-05 | $70.74 | $73.45 | $69.52 | $71.49 | $71.49 | 7,382,380 |
| 2022-08-04 | $70.51 | $73.36 | $69.00 | $70.73 | $70.73 | 10,662,550 |
| 2022-08-03 | $74.14 | $75.85 | $70.00 | $70.80 | $70.80 | 10,417,330 |
| 2022-08-02 | $74.70 | $76.90 | $72.95 | $73.65 | $73.65 | 11,845,720 |
| 2022-08-01 | $72.50 | $77.99 | $72.00 | $76.96 | $76.96 | 14,610,880 |
| 2022-07-29 | $74.10 | $77.54 | $73.96 | $74.64 | $74.64 | 11,153,210 |
| 2022-07-28 | $77.47 | $77.65 | $73.22 | $74.38 | $74.38 | 16,218,780 |
| 2022-07-27 | $73.65 | $76.76 | $72.21 | $76.62 | $76.62 | 19,223,830 |
| 2022-07-26 | $73.60 | $74.83 | $70.41 | $71.90 | $71.90 | 11,234,530 |
| 2022-07-25 | $74.00 | $74.57 | $72.01 | $73.35 | $73.35 | 12,846,050 |
| 2022-07-22 | $77.14 | $77.60 | $73.19 | $74.64 | $74.64 | 18,290,200 |
| 2022-07-21 | $81.05 | $82.85 | $76.22 | $77.02 | $77.02 | 18,541,830 |
| 2022-07-20 | $80.36 | $85.36 | $78.02 | $82.65 | $82.65 | 12,329,140 |
| 2022-07-19 | $82.00 | $82.73 | $79.09 | $81.40 | $81.40 | 9,414,600 |
| 2022-07-18 | $82.60 | $87.51 | $80.31 | $82.12 | $82.12 | 16,483,130 |
| 2022-07-15 | $80.00 | $84.33 | $80.00 | $81.78 | $81.78 | 12,520,330 |
| 2022-07-14 | $72.48 | $83.80 | $71.71 | $81.49 | $81.49 | 20,353,950 |
| 2022-07-13 | $67.99 | $73.88 | $67.75 | $73.07 | $73.07 | 17,499,600 |
| 2022-07-12 | $70.60 | $72.87 | $67.12 | $68.43 | $68.43 | 15,639,350 |
| 2022-07-11 | $70.00 | $72.00 | $68.00 | $71.02 | $71.02 | 14,887,510 |
| 2022-07-08 | $76.65 | $77.30 | $69.54 | $69.99 | $69.99 | 16,343,750 |
| 2022-07-07 | $66.55 | $77.86 | $66.10 | $76.43 | $76.43 | 20,991,840 |
| 2022-07-06 | $67.45 | $69.69 | $66.00 | $66.58 | $66.58 | 13,443,900 |
| 2022-07-05 | $70.19 | $70.51 | $67.26 | $68.00 | $68.00 | 12,656,530 |
| 2022-07-04 | $67.03 | $72.50 | $65.61 | $70.51 | $70.51 | 20,954,210 |
| 2022-07-01 | $60.87 | $67.25 | $60.87 | $66.29 | $66.29 | 15,786,520 |
| 2022-06-30 | $57.57 | $62.72 | $57.30 | $61.45 | $61.45 | 13,569,830 |
| 2022-06-29 | $59.60 | $59.90 | $56.63 | $57.27 | $57.27 | 10,334,840 |
| 2022-06-28 | $61.30 | $62.30 | $57.70 | $59.60 | $59.60 | 14,315,480 |
| 2022-06-27 | $60.64 | $62.38 | $59.99 | $61.00 | $61.00 | 12,163,200 |
| 2022-06-24 | $62.29 | $62.66 | $60.13 | $61.80 | $61.80 | 13,481,020 |
| 2022-06-23 | $56.00 | $62.62 | $55.44 | $62.54 | $62.54 | 19,107,920 |
| 2022-06-22 | $54.99 | $59.80 | $54.80 | $56.00 | $56.00 | 18,710,930 |
| 2022-06-21 | $52.28 | $56.21 | $51.73 | $55.09 | $55.09 | 15,328,240 |
| 2022-06-20 | $51.15 | $53.79 | $50.50 | $53.05 | $53.05 | 10,712,230 |
| 2022-06-17 | $49.95 | $52.49 | $49.70 | $50.96 | $50.96 | 9,224,350 |
| 2022-06-16 | $49.49 | $52.25 | $49.49 | $50.67 | $50.67 | 7,809,630 |
| 2022-06-15 | $50.62 | $51.99 | $48.15 | $49.74 | $49.74 | 11,745,450 |
| 2022-06-14 | $51.66 | $52.31 | $48.98 | $50.97 | $50.97 | 10,949,050 |
| 2022-06-13 | $51.15 | $53.58 | $50.12 | $52.51 | $52.51 | 12,803,870 |
| 2022-06-10 | $48.58 | $52.50 | $48.49 | $51.80 | $51.80 | 13,214,810 |
| 2022-06-09 | $49.44 | $50.05 | $48.08 | $48.99 | $48.99 | 12,870,250 |
| 2022-06-08 | $50.88 | $51.78 | $48.17 | $50.29 | $50.29 | 12,604,430 |
| 2022-06-07 | $50.04 | $52.00 | $49.21 | $51.80 | $51.75 | 11,148,280 |
| 2022-06-06 | $47.45 | $51.30 | $47.45 | $50.38 | $50.33 | 13,998,310 |
| 2022-06-02 | $48.50 | $50.10 | $47.19 | $47.60 | $47.55 | 12,877,680 |
| 2022-06-01 | $45.80 | $49.30 | $45.30 | $48.50 | $48.45 | 15,577,630 |
| 2022-05-31 | $46.31 | $46.56 | $44.61 | $45.81 | $45.76 | 10,822,200 |
| 2022-05-30 | $43.14 | $46.80 | $43.14 | $46.35 | $46.30 | 15,315,130 |
| 2022-05-27 | $42.74 | $44.96 | $42.58 | $43.29 | $43.25 | 9,725,690 |
| 2022-05-26 | $42.78 | $43.61 | $41.30 | $42.39 | $42.35 | 8,004,280 |
| 2022-05-25 | $42.50 | $43.85 | $40.44 | $42.47 | $42.43 | 16,206,940 |
| 2022-05-24 | $44.55 | $45.18 | $42.82 | $43.00 | $42.96 | 14,052,800 |
| 2022-05-23 | $43.20 | $45.80 | $42.93 | $45.11 | $45.07 | 12,868,060 |
| 2022-05-20 | $44.81 | $45.35 | $43.08 | $44.05 | $44.01 | 12,846,410 |
| 2022-05-19 | $41.99 | $45.00 | $41.80 | $44.69 | $44.65 | 17,375,640 |
| 2022-05-18 | $41.85 | $43.99 | $41.85 | $42.61 | $42.57 | 10,497,540 |
| 2022-05-17 | $40.86 | $42.98 | $40.40 | $42.30 | $42.26 | 12,173,890 |
| 2022-05-16 | $41.05 | $42.45 | $40.00 | $40.85 | $40.81 | 11,935,070 |
| 2022-05-13 | $40.32 | $42.08 | $39.92 | $41.40 | $41.36 | 12,582,860 |
| 2022-05-12 | $39.77 | $41.09 | $39.01 | $40.65 | $40.61 | 15,435,260 |
| 2022-05-11 | $36.58 | $42.75 | $36.58 | $40.45 | $40.41 | 26,315,590 |
| 2022-05-10 | $33.17 | $37.16 | $33.10 | $36.13 | $36.09 | 16,459,140 |
| 2022-05-09 | $33.08 | $35.25 | $33.00 | $33.93 | $33.90 | 14,844,140 |
| 2022-05-06 | $31.57 | $33.50 | $31.00 | $32.80 | $32.77 | 16,091,870 |
| 2022-05-05 | $31.00 | $33.10 | $30.65 | $32.80 | $32.77 | 22,272,840 |
| 2022-05-04 | $31.35 | $31.35 | $31.35 | $31.35 | $31.32 | 0 |
| 2022-05-03 | $31.35 | $31.35 | $31.35 | $31.35 | $31.32 | 0 |
| 2022-04-29 | $29.44 | $31.60 | $28.75 | $31.35 | $31.32 | 32,209,350 |
| 2022-04-28 | $36.50 | $36.50 | $30.49 | $30.49 | $30.46 | 36,433,530 |
| 2022-04-27 | $33.10 | $38.59 | $32.20 | $38.11 | $38.07 | 17,556,960 |
| 2022-04-26 | $34.56 | $35.76 | $33.50 | $33.60 | $33.57 | 9,192,830 |
| 2022-04-25 | $35.63 | $36.99 | $34.20 | $34.22 | $34.19 | 9,645,890 |
| 2022-04-22 | $37.49 | $38.10 | $36.80 | $37.01 | $36.97 | 6,892,990 |
| 2022-04-21 | $39.95 | $40.75 | $37.51 | $37.75 | $37.71 | 9,403,720 |
| 2022-04-20 | $42.42 | $43.28 | $39.50 | $39.62 | $39.58 | 9,793,580 |
| 2022-04-19 | $41.83 | $44.00 | $41.71 | $43.01 | $42.97 | 9,744,390 |
| 2022-04-18 | $39.50 | $42.39 | $38.27 | $42.26 | $42.22 | 10,345,180 |
| 2022-04-15 | $40.89 | $41.05 | $38.72 | $40.28 | $40.24 | 12,465,160 |
| 2022-04-14 | $43.72 | $44.00 | $40.58 | $41.34 | $41.30 | 11,511,340 |
| 2022-04-13 | $44.87 | $46.10 | $42.80 | $42.91 | $42.87 | 8,445,030 |
| 2022-04-12 | $42.40 | $45.30 | $42.38 | $45.15 | $45.11 | 11,983,380 |
| 2022-04-11 | $45.21 | $45.21 | $42.38 | $42.50 | $42.46 | 11,935,130 |
| 2022-04-08 | $45.68 | $48.48 | $45.53 | $46.85 | $46.80 | 10,217,260 |
| 2022-04-07 | $45.80 | $47.46 | $45.06 | $45.53 | $45.48 | 8,355,490 |
| 2022-04-06 | $46.70 | $46.74 | $44.40 | $46.25 | $46.20 | 9,571,570 |
| 2022-04-05 | $47.00 | $47.00 | $47.00 | $47.00 | $46.95 | 0 |
| 2022-04-04 | $47.00 | $47.00 | $47.00 | $47.00 | $46.95 | 0 |
| 2022-04-01 | $46.61 | $49.08 | $46.03 | $47.00 | $46.95 | 11,782,070 |
| 2022-03-31 | $52.00 | $52.01 | $46.50 | $47.28 | $47.23 | 19,666,830 |
| 2022-03-30 | $50.47 | $54.49 | $50.20 | $52.73 | $52.68 | 18,336,730 |
| 2022-03-29 | $49.06 | $50.88 | $48.50 | $49.58 | $49.53 | 10,955,310 |
| 2022-03-28 | $49.23 | $50.23 | $47.90 | $48.80 | $48.75 | 8,808,240 |
| 2022-03-25 | $50.05 | $52.30 | $49.25 | $49.69 | $49.64 | 14,397,770 |
| 2022-03-24 | $48.88 | $50.40 | $47.85 | $49.55 | $49.50 | 12,227,920 |
| 2022-03-23 | $52.43 | $52.50 | $49.39 | $49.52 | $49.47 | 17,781,390 |
| 2022-03-22 | $54.83 | $55.86 | $51.10 | $51.70 | $51.65 | 18,946,120 |
| 2022-03-21 | $53.01 | $56.64 | $52.80 | $55.54 | $55.48 | 16,272,730 |
| 2022-03-18 | $51.80 | $54.44 | $50.92 | $54.38 | $54.33 | 17,551,100 |
| 2022-03-17 | $54.74 | $57.20 | $51.95 | $52.71 | $52.66 | 27,566,710 |
| 2022-03-16 | $50.03 | $58.25 | $48.50 | $54.74 | $54.69 | 25,061,570 |
| 2022-03-15 | $47.00 | $50.98 | $46.82 | $48.70 | $48.65 | 17,189,120 |
| 2022-03-14 | $47.40 | $49.20 | $45.89 | $47.90 | $47.85 | 19,095,890 |
| 2022-03-11 | $46.38 | $48.28 | $45.65 | $47.47 | $47.42 | 23,174,130 |
| 2022-03-10 | $44.49 | $49.88 | $44.05 | $46.91 | $46.86 | 30,099,610 |
| 2022-03-09 | $39.55 | $42.18 | $39.55 | $42.08 | $42.04 | 17,731,610 |
| 2022-03-08 | $39.47 | $40.90 | $38.83 | $39.48 | $39.44 | 11,964,240 |
| 2022-03-07 | $41.00 | $41.38 | $38.62 | $39.07 | $39.03 | 8,584,310 |
| 2022-03-04 | $41.70 | $42.68 | $40.67 | $40.92 | $40.88 | 9,571,640 |
| 2022-03-03 | $43.85 | $44.00 | $41.32 | $41.78 | $41.74 | 10,649,150 |
| 2022-03-02 | $45.38 | $45.60 | $42.00 | $43.85 | $43.81 | 13,477,060 |
| 2022-03-01 | $46.60 | $47.10 | $44.73 | $45.38 | $45.33 | 10,992,030 |
| 2022-02-28 | $45.00 | $46.08 | $43.40 | $45.68 | $45.63 | 14,044,720 |
| 2022-02-25 | $45.50 | $46.67 | $45.11 | $45.54 | $45.49 | 15,114,900 |
| 2022-02-24 | $45.08 | $47.85 | $43.68 | $44.80 | $44.76 | 22,775,360 |
| 2022-02-23 | $43.90 | $48.30 | $43.50 | $45.60 | $45.55 | 26,155,810 |
| 2022-02-22 | $42.65 | $44.20 | $41.80 | $43.90 | $43.86 | 16,546,100 |
| 2022-02-21 | $41.59 | $43.70 | $41.35 | $43.30 | $43.26 | 18,807,160 |
| 2022-02-18 | $42.00 | $43.19 | $41.18 | $41.77 | $41.73 | 13,590,490 |
| 2022-02-17 | $37.88 | $43.75 | $37.45 | $42.89 | $42.85 | 21,167,930 |
| 2022-02-16 | $37.81 | $38.45 | $36.76 | $38.05 | $38.01 | 8,555,270 |
| 2022-02-15 | $36.34 | $37.95 | $35.70 | $37.66 | $37.62 | 10,028,780 |
| 2022-02-14 | $35.26 | $36.69 | $34.91 | $35.87 | $35.83 | 6,498,280 |
| 2022-02-11 | $35.99 | $37.42 | $35.42 | $35.81 | $35.77 | 7,977,610 |
| 2022-02-10 | $37.40 | $37.73 | $35.60 | $36.14 | $36.10 | 8,198,390 |
| 2022-02-09 | $37.08 | $37.70 | $35.66 | $37.57 | $37.53 | 12,160,040 |
| 2022-02-08 | $39.55 | $39.98 | $36.80 | $37.08 | $37.04 | 11,817,290 |
| 2022-02-07 | $40.59 | $41.75 | $39.71 | $40.04 | $40.00 | 8,705,520 |
| 2022-02-04 | $39.32 | $39.32 | $39.32 | $39.32 | $39.28 | 0 |
| 2022-02-03 | $39.32 | $39.32 | $39.32 | $39.32 | $39.28 | 0 |
| 2022-02-02 | $39.32 | $39.32 | $39.32 | $39.32 | $39.28 | 0 |
| 2022-02-01 | $39.32 | $39.32 | $39.32 | $39.32 | $39.28 | 0 |
| 2022-01-28 | $42.10 | $42.96 | $38.86 | $39.32 | $39.28 | 11,843,170 |
| 2022-01-27 | $44.00 | $44.88 | $41.51 | $41.74 | $41.70 | 10,123,520 |
| 2022-01-26 | $42.85 | $44.37 | $42.20 | $44.01 | $43.97 | 12,803,720 |
| 2022-01-25 | $45.01 | $45.54 | $41.86 | $41.94 | $41.90 | 11,671,800 |
| 2022-01-24 | $41.15 | $45.57 | $41.00 | $44.76 | $44.72 | 17,005,760 |
| 2022-01-21 | $41.07 | $42.30 | $40.20 | $41.47 | $41.43 | 7,054,930 |
| 2022-01-20 | $43.02 | $43.47 | $40.80 | $41.08 | $41.04 | 11,464,460 |
| 2022-01-19 | $44.60 | $44.92 | $42.57 | $43.00 | $42.96 | 12,220,230 |
| 2022-01-18 | $44.33 | $45.85 | $43.52 | $44.70 | $44.66 | 15,221,450 |
| 2022-01-17 | $41.38 | $44.76 | $41.25 | $44.44 | $44.40 | 17,401,850 |
| 2022-01-14 | $40.18 | $43.80 | $39.52 | $42.35 | $42.31 | 16,528,450 |
| 2022-01-13 | $41.05 | $41.70 | $39.36 | $40.17 | $40.13 | 12,765,260 |
| 2022-01-12 | $40.70 | $41.65 | $39.66 | $41.26 | $41.22 | 17,629,060 |
| 2022-01-11 | $40.13 | $40.56 | $38.55 | $39.05 | $39.01 | 10,165,790 |
| 2022-01-10 | $40.29 | $41.28 | $39.99 | $40.23 | $40.19 | 8,374,590 |
| 2022-01-07 | $41.91 | $42.48 | $40.27 | $40.60 | $40.56 | 13,697,550 |
| 2022-01-06 | $44.31 | $44.69 | $41.60 | $41.91 | $41.87 | 23,123,520 |
| 2022-01-05 | $47.30 | $47.50 | $44.15 | $44.31 | $44.27 | 11,487,910 |
| 2022-01-04 | $48.06 | $49.98 | $46.05 | $47.30 | $47.25 | 17,137,090 |
| 2022-01-03 | $47.24 | $47.24 | $47.24 | $47.24 | $47.19 | 0 |
| 2021-12-31 | $47.50 | $48.30 | $46.79 | $47.24 | $47.19 | 7,736,580 |
| 2021-12-30 | $47.94 | $48.25 | $46.64 | $46.88 | $46.83 | 8,484,600 |
| 2021-12-29 | $48.03 | $48.85 | $47.29 | $47.55 | $47.50 | 8,881,220 |
| 2021-12-28 | $46.86 | $49.51 | $46.86 | $48.69 | $48.64 | 13,887,490 |
| 2021-12-27 | $46.00 | $47.50 | $44.27 | $47.12 | $47.07 | 14,691,250 |
| 2021-12-24 | $48.10 | $48.50 | $45.00 | $45.38 | $45.33 | 14,877,050 |
| 2021-12-23 | $50.50 | $50.85 | $48.03 | $48.31 | $48.26 | 14,453,050 |
| 2021-12-22 | $50.88 | $50.88 | $49.50 | $50.10 | $50.05 | 8,118,270 |
| 2021-12-21 | $50.50 | $50.54 | $49.20 | $49.96 | $49.91 | 7,699,610 |
| 2021-12-20 | $50.21 | $52.67 | $49.20 | $49.60 | $49.55 | 12,710,620 |
| 2021-12-17 | $53.25 | $54.30 | $50.87 | $51.00 | $50.95 | 12,262,060 |
| 2021-12-16 | $54.19 | $54.30 | $52.10 | $53.19 | $53.14 | 13,254,540 |
| 2021-12-15 | $53.53 | $54.25 | $52.95 | $53.80 | $53.75 | 8,856,230 |
| 2021-12-14 | $56.50 | $56.52 | $53.08 | $53.60 | $53.55 | 16,730,780 |
| 2021-12-13 | $55.58 | $57.67 | $52.91 | $57.52 | $57.46 | 16,887,630 |
| 2021-12-07 | $55.50 | $56.80 | $52.90 | $55.50 | $55.44 | 24,029,870 |
| 2021-12-06 | $60.00 | $61.60 | $56.21 | $56.70 | $56.64 | 29,170,920 |
| 2021-12-03 | $62.50 | $62.50 | $62.50 | $62.50 | $62.44 | 27,659,650 |
| 2021-12-02 | $58.88 | $58.88 | $58.88 | $58.88 | $58.82 | 21,831,290 |
| 2021-12-01 | $63.17 | $63.49 | $56.99 | $58.38 | $58.32 | 25,530,550 |
| 2021-11-30 | $64.00 | $64.49 | $60.50 | $60.59 | $60.53 | 34,847,160 |
| 2021-11-29 | $50.50 | $61.50 | $50.50 | $61.50 | $61.44 | 30,912,850 |
| 2021-11-26 | $48.23 | $52.09 | $48.23 | $51.25 | $51.20 | 27,604,690 |
| 2021-11-25 | $50.02 | $50.36 | $47.50 | $47.94 | $47.89 | 29,202,930 |
| 2021-11-24 | $53.34 | $56.07 | $49.90 | $50.48 | $50.43 | 34,877,690 |
| 2021-11-23 | $53.85 | $54.36 | $51.11 | $52.78 | $52.73 | 27,960,290 |
| 2021-11-22 | $53.19 | $55.49 | $52.54 | $54.38 | $54.33 | 28,661,700 |
| 2021-11-19 | $54.86 | $55.69 | $51.01 | $53.11 | $53.06 | 34,918,990 |
| 2021-11-18 | $54.90 | $58.50 | $53.00 | $56.00 | $55.94 | 40,356,380 |
| 2021-11-17 | $43.96 | $52.20 | $43.03 | $52.20 | $52.15 | 35,142,560 |
| 2021-11-16 | $43.51 | $44.97 | $43.01 | $43.50 | $43.46 | 17,315,000 |
| 2021-11-15 | $43.99 | $47.40 | $43.20 | $44.59 | $44.55 | 33,988,290 |
| 2021-11-12 | $38.50 | $45.45 | $38.29 | $44.10 | $44.06 | 35,846,650 |
| 2021-11-11 | $39.70 | $41.32 | $38.38 | $39.00 | $38.96 | 18,873,140 |
| 2021-11-10 | $38.54 | $40.32 | $37.88 | $39.10 | $39.06 | 18,748,040 |
| 2021-11-09 | $39.28 | $39.77 | $37.87 | $38.66 | $38.62 | 18,520,150 |
| 2021-11-08 | $37.00 | $41.58 | $36.81 | $39.28 | $39.24 | 28,646,820 |
| 2021-11-05 | $37.19 | $37.19 | $37.19 | $37.19 | $37.15 | 20,744,320 |
| 2021-11-04 | $36.79 | $38.86 | $36.77 | $37.19 | $37.15 | 33,951,250 |
| 2021-11-03 | $33.21 | $38.00 | $32.00 | $37.26 | $37.22 | 42,070,310 |
| 2021-11-02 | $33.49 | $34.30 | $32.30 | $33.80 | $33.77 | 24,854,840 |
| 2021-11-01 | $29.38 | $34.29 | $29.13 | $33.62 | $33.59 | 32,145,640 |
| 2021-10-29 | $29.70 | $30.69 | $28.52 | $29.74 | $29.71 | 16,692,750 |
| 2021-10-28 | $32.66 | $32.66 | $28.10 | $30.90 | $30.87 | 32,275,790 |
| 2021-10-27 | $32.10 | $32.10 | $32.10 | $32.10 | $32.07 | 0 |
| 2021-10-26 | $32.10 | $32.10 | $32.10 | $32.10 | $32.07 | 0 |
| 2021-10-21 | $30.78 | $33.27 | $30.68 | $32.10 | $32.07 | 21,094,210 |
| 2021-10-20 | $30.32 | $31.60 | $30.24 | $30.84 | $30.81 | 15,618,260 |
| 2021-10-19 | $29.37 | $32.68 | $29.34 | $31.04 | $31.01 | 20,854,180 |
| 2021-10-18 | $29.30 | $30.32 | $29.19 | $29.71 | $29.68 | 12,920,440 |
| 2021-10-15 | $28.08 | $29.64 | $27.88 | $29.13 | $29.10 | 13,049,540 |
| 2021-10-14 | $27.90 | $28.56 | $27.45 | $28.24 | $28.21 | 9,624,150 |
| 2021-10-13 | $26.60 | $28.07 | $26.36 | $28.00 | $27.97 | 13,184,150 |
| 2021-10-12 | $27.57 | $27.60 | $26.01 | $26.25 | $26.22 | 7,470,110 |
| 2021-10-11 | $27.29 | $27.85 | $26.32 | $27.50 | $27.47 | 9,091,520 |
| 2021-10-08 | $27.60 | $27.85 | $26.50 | $27.20 | $27.17 | 10,567,410 |
| 2021-10-07 | $27.40 | $27.40 | $27.40 | $27.40 | $27.37 | 0 |
| 2021-10-06 | $27.40 | $27.40 | $27.40 | $27.40 | $27.37 | 0 |
| 2021-09-30 | $26.60 | $27.60 | $26.30 | $27.40 | $27.37 | 12,894,460 |
| 2021-09-29 | $25.35 | $27.45 | $25.03 | $26.36 | $26.33 | 16,612,630 |
| 2021-09-28 | $26.61 | $26.79 | $25.35 | $25.44 | $25.41 | 9,880,010 |
| 2021-09-27 | $26.99 | $27.80 | $25.85 | $26.72 | $26.69 | 13,555,270 |
| 2021-09-24 | $26.39 | $27.12 | $25.72 | $26.47 | $26.44 | 9,911,770 |
| 2021-09-23 | $26.86 | $26.93 | $26.12 | $26.26 | $26.23 | 9,107,830 |
| 2021-09-22 | $26.12 | $26.83 | $26.05 | $26.35 | $26.32 | 8,577,600 |
| 2021-09-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.87 | 0 |
| 2021-09-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.87 | 0 |
| 2021-09-17 | $26.96 | $27.38 | $25.96 | $26.90 | $26.87 | 12,099,490 |
| 2021-09-16 | $29.03 | $29.09 | $26.76 | $26.78 | $26.75 | 16,922,170 |
| 2021-09-15 | $29.40 | $29.67 | $28.80 | $29.09 | $29.06 | 11,176,080 |
| 2021-09-14 | $28.01 | $30.01 | $27.98 | $29.49 | $29.46 | 19,412,940 |
| 2021-09-13 | $29.05 | $29.49 | $28.10 | $28.10 | $28.07 | 12,973,380 |
| 2021-09-10 | $29.16 | $29.55 | $28.00 | $29.50 | $29.47 | 15,749,470 |
| 2021-09-09 | $29.71 | $30.24 | $29.03 | $29.36 | $29.33 | 10,573,170 |
| 2021-09-08 | $30.78 | $30.93 | $29.79 | $29.88 | $29.85 | 14,181,050 |
| 2021-09-07 | $29.34 | $31.10 | $29.18 | $30.64 | $30.61 | 16,295,060 |
| 2021-09-06 | $29.48 | $29.83 | $28.30 | $29.67 | $29.64 | 14,386,170 |
| 2021-09-03 | $30.81 | $31.60 | $29.01 | $29.11 | $29.08 | 21,537,210 |
| 2021-09-02 | $31.34 | $32.30 | $30.62 | $31.02 | $30.99 | 16,685,000 |
| 2021-09-01 | $34.32 | $35.35 | $31.50 | $31.50 | $31.47 | 28,445,150 |
| 2021-08-31 | $33.95 | $34.51 | $32.51 | $34.12 | $34.09 | 28,075,510 |
| 2021-08-30 | $32.00 | $33.83 | $31.07 | $33.41 | $33.38 | 29,392,400 |
| 2021-08-27 | $31.90 | $33.00 | $30.13 | $32.78 | $32.75 | 29,924,140 |
| 2021-08-26 | $33.95 | $35.50 | $31.91 | $32.14 | $32.11 | 36,621,260 |
| 2021-08-25 | $31.00 | $31.13 | $30.20 | $30.92 | $30.89 | 16,417,690 |
| 2021-08-24 | $30.89 | $31.87 | $30.00 | $31.31 | $31.28 | 20,402,600 |
| 2021-08-23 | $30.31 | $31.39 | $30.09 | $31.20 | $31.17 | 18,115,960 |
| 2021-08-20 | $30.58 | $31.20 | $29.67 | $30.04 | $30.01 | 17,318,960 |
| 2021-08-19 | $30.37 | $31.79 | $29.63 | $30.83 | $30.80 | 21,880,190 |
| 2021-08-18 | $31.81 | $32.75 | $30.03 | $30.83 | $30.80 | 23,765,430 |
| 2021-08-17 | $32.87 | $34.00 | $31.50 | $31.81 | $31.78 | 23,116,800 |
| 2021-08-16 | $35.91 | $36.28 | $33.01 | $33.35 | $33.32 | 29,851,540 |
| 2021-08-13 | $34.18 | $37.09 | $34.06 | $35.67 | $35.63 | 38,430,040 |
| 2021-08-12 | $34.80 | $35.48 | $33.50 | $34.80 | $34.77 | 31,323,490 |
| 2021-08-11 | $32.72 | $37.15 | $32.00 | $35.51 | $35.47 | 48,673,950 |
| 2021-08-10 | $31.89 | $33.15 | $31.01 | $32.66 | $32.63 | 29,166,280 |
| 2021-08-09 | $32.99 | $33.18 | $30.88 | $31.90 | $31.87 | 27,632,890 |
| 2021-08-06 | $33.82 | $35.18 | $33.21 | $33.44 | $33.41 | 34,684,570 |
| 2021-08-05 | $33.94 | $34.00 | $31.39 | $33.04 | $33.01 | 29,870,790 |
| 2021-08-04 | $33.24 | $35.21 | $33.24 | $34.80 | $34.77 | 32,229,260 |
| 2021-08-03 | $36.00 | $36.00 | $32.64 | $32.96 | $32.93 | 44,062,050 |
| 2021-08-02 | $35.01 | $38.58 | $33.66 | $37.40 | $37.36 | 50,960,430 |
| 2021-07-30 | $35.02 | $38.50 | $35.02 | $35.29 | $35.25 | 54,420,350 |
| 2021-07-29 | $31.00 | $34.38 | $30.01 | $34.38 | $34.35 | 51,209,690 |
| 2021-07-28 | $27.04 | $30.47 | $26.60 | $29.83 | $29.80 | 37,451,680 |
| 2021-07-27 | $30.94 | $30.94 | $27.88 | $28.25 | $28.22 | 35,873,070 |
| 2021-07-26 | $30.71 | $31.90 | $29.80 | $31.11 | $31.08 | 42,373,790 |
| 2021-07-23 | $27.52 | $32.88 | $26.62 | $29.79 | $29.76 | 46,349,380 |
| 2021-07-22 | $28.41 | $28.59 | $26.88 | $27.70 | $27.67 | 19,706,900 |
| 2021-07-21 | $27.46 | $27.90 | $27.07 | $27.70 | $27.67 | 18,399,730 |
| 2021-07-20 | $25.60 | $27.50 | $25.05 | $27.13 | $27.10 | 16,498,000 |
| 2021-07-19 | $26.60 | $28.03 | $26.22 | $26.36 | $26.33 | 20,480,160 |
| 2021-07-16 | $26.85 | $28.20 | $26.45 | $27.05 | $27.02 | 21,617,080 |
| 2021-07-15 | $26.16 | $27.30 | $26.02 | $26.88 | $26.85 | 22,008,030 |
| 2021-07-14 | $28.24 | $28.27 | $26.17 | $26.83 | $26.80 | 33,539,440 |
| 2021-07-13 | $27.47 | $29.45 | $27.47 | $28.78 | $28.75 | 31,529,610 |
| 2021-07-12 | $27.82 | $28.73 | $27.00 | $27.46 | $27.43 | 31,441,510 |
| 2021-07-09 | $24.90 | $28.77 | $24.82 | $27.27 | $27.24 | 39,000,800 |
| 2021-07-08 | $25.43 | $26.29 | $24.89 | $24.93 | $24.91 | 23,587,480 |
| 2021-07-07 | $23.71 | $25.55 | $23.10 | $25.40 | $25.37 | 30,182,760 |
| 2021-07-06 | $23.46 | $24.63 | $23.24 | $23.89 | $23.87 | 20,051,710 |
| 2021-07-05 | $22.45 | $24.10 | $22.45 | $23.59 | $23.57 | 17,761,070 |
| 2021-07-02 | $21.06 | $22.88 | $21.06 | $22.34 | $22.32 | 18,053,800 |
| 2021-07-01 | $22.77 | $22.93 | $21.43 | $21.44 | $21.42 | 15,034,950 |
| 2021-06-30 | $22.64 | $23.33 | $22.00 | $22.90 | $22.88 | 13,502,350 |
| 2021-06-29 | $23.13 | $23.68 | $22.61 | $22.85 | $22.83 | 13,719,550 |
| 2021-06-28 | $22.37 | $23.31 | $22.14 | $22.72 | $22.70 | 14,689,680 |
| 2021-06-25 | $22.26 | $22.67 | $21.87 | $22.38 | $22.36 | 11,431,340 |
| 2021-06-24 | $22.70 | $23.16 | $21.96 | $22.34 | $22.32 | 16,309,120 |
| 2021-06-23 | $21.70 | $22.99 | $21.50 | $22.78 | $22.76 | 18,801,290 |
| 2021-06-22 | $22.13 | $22.17 | $21.32 | $21.70 | $21.68 | 12,589,620 |
| 2021-06-21 | $22.18 | $22.66 | $21.78 | $22.06 | $22.04 | 14,198,030 |
| 2021-06-18 | $21.57 | $22.80 | $21.34 | $22.24 | $22.22 | 17,836,400 |
| 2021-06-17 | $21.10 | $21.78 | $21.10 | $21.48 | $21.46 | 11,932,850 |
| 2021-06-16 | $22.00 | $22.18 | $20.95 | $21.01 | $20.99 | 16,469,740 |
| 2021-06-15 | $22.32 | $22.81 | $22.00 | $22.14 | $22.12 | 12,056,530 |
| 2021-06-14 | $22.05 | $22.05 | $22.05 | $22.05 | $22.03 | 0 |
| 2021-06-11 | $23.16 | $23.31 | $21.73 | $22.05 | $22.03 | 24,437,970 |
| 2021-06-10 | $23.40 | $24.10 | $22.90 | $23.50 | $23.48 | 16,604,790 |
| 2021-06-09 | $23.46 | $24.30 | $23.14 | $23.30 | $23.28 | 17,844,860 |
| 2021-06-08 | $24.40 | $25.23 | $23.40 | $23.50 | $23.48 | 22,939,970 |
| 2021-06-07 | $24.31 | $24.80 | $23.46 | $24.10 | $24.08 | 23,645,100 |
| 2021-06-04 | $21.72 | $25.00 | $21.63 | $23.84 | $23.82 | 34,864,670 |
| 2021-06-03 | $22.37 | $22.65 | $21.67 | $21.86 | $21.84 | 20,031,210 |
| 2021-06-02 | $21.80 | $23.30 | $21.39 | $22.73 | $22.71 | 27,898,170 |
| 2021-06-01 | $20.80 | $22.12 | $20.72 | $21.99 | $21.87 | 25,118,770 |
| 2021-05-31 | $20.73 | $21.71 | $20.60 | $21.11 | $21.00 | 25,022,050 |
| 2021-05-28 | $18.84 | $21.90 | $18.84 | $20.38 | $20.27 | 32,805,020 |
| 2021-05-27 | $18.20 | $19.28 | $18.20 | $18.83 | $18.73 | 14,784,570 |
| 2021-05-26 | $18.23 | $18.62 | $17.95 | $18.28 | $18.18 | 9,513,690 |
| 2021-05-25 | $18.15 | $18.45 | $17.90 | $18.06 | $17.96 | 10,348,610 |
| 2021-05-24 | $18.00 | $18.58 | $17.98 | $18.10 | $18.00 | 9,575,760 |
| 2021-05-21 | $18.33 | $18.61 | $18.09 | $18.18 | $18.08 | 8,892,090 |
| 2021-05-20 | $18.40 | $18.60 | $17.95 | $18.24 | $18.14 | 12,960,620 |
| 2021-05-19 | $17.74 | $18.64 | $17.66 | $18.32 | $18.22 | 14,262,150 |
| 2021-05-18 | $17.23 | $18.02 | $17.03 | $17.75 | $17.65 | 12,956,420 |
| 2021-05-17 | $16.78 | $17.49 | $16.73 | $17.35 | $17.26 | 11,190,220 |
| 2021-05-14 | $16.50 | $16.88 | $16.38 | $16.77 | $16.68 | 7,286,210 |
| 2021-05-13 | $16.66 | $16.71 | $16.42 | $16.50 | $16.41 | 7,330,550 |
| 2021-05-12 | $16.66 | $17.15 | $16.58 | $16.85 | $16.76 | 6,967,600 |
| 2021-05-11 | $17.28 | $17.28 | $16.54 | $16.78 | $16.69 | 9,532,380 |
| 2021-05-10 | $16.81 | $17.49 | $16.55 | $17.48 | $17.39 | 9,202,720 |
| 2021-05-07 | $17.42 | $17.54 | $16.76 | $16.91 | $16.82 | 8,855,750 |
| 2021-05-06 | $17.41 | $17.87 | $17.18 | $17.41 | $17.32 | 7,326,400 |
| 2021-05-05 | $17.23 | $17.23 | $17.23 | $17.23 | $17.14 | 0 |
| 2021-05-04 | $17.23 | $17.23 | $17.23 | $17.23 | $17.14 | 0 |
| 2021-04-30 | $17.21 | $17.66 | $17.06 | $17.23 | $17.14 | 8,903,190 |
| 2021-04-29 | $17.90 | $18.10 | $17.08 | $17.14 | $17.05 | 12,787,440 |
| 2021-04-28 | $18.00 | $18.15 | $17.46 | $17.96 | $17.86 | 11,031,580 |
| 2021-04-27 | $18.15 | $18.45 | $17.47 | $18.28 | $18.18 | 10,156,160 |
| 2021-04-26 | $18.20 | $19.20 | $18.05 | $18.35 | $18.25 | 12,118,010 |
| 2021-04-23 | $18.40 | $18.50 | $18.01 | $18.38 | $18.28 | 11,195,130 |
| 2021-04-22 | $18.90 | $19.32 | $18.35 | $18.67 | $18.57 | 11,968,460 |
| 2021-04-21 | $18.72 | $18.95 | $18.23 | $18.36 | $18.26 | 11,090,950 |
| 2021-04-20 | $18.85 | $19.13 | $18.45 | $18.74 | $18.64 | 16,935,340 |
| 2021-04-19 | $18.56 | $19.34 | $18.53 | $19.19 | $19.09 | 28,441,030 |
| 2021-04-16 | $17.08 | $18.53 | $17.02 | $18.26 | $18.16 | 21,654,570 |
| 2021-04-15 | $17.05 | $17.14 | $16.83 | $17.04 | $16.95 | 4,816,080 |
| 2021-04-14 | $16.45 | $17.25 | $16.43 | $17.14 | $17.05 | 8,470,590 |
| 2021-04-13 | $16.85 | $16.97 | $16.38 | $16.53 | $16.44 | 6,991,080 |
| 2021-04-12 | $17.26 | $17.26 | $16.61 | $16.85 | $16.76 | 9,530,630 |
| 2021-04-09 | $17.10 | $17.62 | $16.90 | $17.30 | $17.21 | 12,222,580 |
| 2021-04-08 | $17.00 | $17.41 | $16.80 | $17.39 | $17.30 | 12,576,750 |
| 2021-04-07 | $16.55 | $17.29 | $16.23 | $17.01 | $16.92 | 13,818,700 |
| 2021-04-06 | $16.63 | $16.72 | $16.42 | $16.50 | $16.41 | 7,845,500 |
| 2021-04-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.61 | 0 |
| 2021-04-01 | $15.78 | $15.98 | $15.58 | $15.93 | $15.84 | 6,227,110 |
| 2021-03-31 | $16.09 | $16.35 | $15.70 | $15.81 | $15.73 | 6,812,910 |
| 2021-03-30 | $16.04 | $16.12 | $15.78 | $16.06 | $15.97 | 6,264,160 |
| 2021-03-29 | $16.25 | $16.33 | $15.93 | $15.97 | $15.88 | 5,663,880 |
| 2021-03-26 | $15.75 | $16.30 | $15.69 | $16.17 | $16.08 | 7,575,090 |
| 2021-03-25 | $15.59 | $15.95 | $15.49 | $15.75 | $15.67 | 5,032,250 |
| 2021-03-24 | $15.69 | $15.95 | $15.42 | $15.58 | $15.50 | 5,786,160 |
| 2021-03-23 | $16.37 | $16.37 | $15.65 | $15.80 | $15.72 | 8,431,430 |
| 2021-03-22 | $16.20 | $16.66 | $15.95 | $16.44 | $16.35 | 8,941,630 |
| 2021-03-19 | $16.00 | $16.14 | $15.70 | $15.90 | $15.81 | 6,972,300 |
| 2021-03-18 | $15.91 | $16.48 | $15.82 | $16.14 | $16.05 | 9,646,650 |
| 2021-03-17 | $15.53 | $16.08 | $15.29 | $15.91 | $15.82 | 9,543,900 |
| 2021-03-16 | $15.73 | $16.08 | $15.38 | $15.54 | $15.46 | 9,233,490 |
| 2021-03-15 | $16.35 | $16.39 | $15.60 | $15.78 | $15.70 | 10,914,990 |
| 2021-03-12 | $16.69 | $16.89 | $16.12 | $16.35 | $16.26 | 10,500,000 |
| 2021-03-11 | $16.61 | $16.95 | $16.33 | $16.68 | $16.59 | 11,879,190 |
| 2021-03-10 | $17.28 | $17.38 | $16.67 | $16.67 | $16.58 | 6,035,130 |
| 2021-03-09 | $17.28 | $17.40 | $16.31 | $16.81 | $16.72 | 9,518,800 |
| 2021-03-08 | $17.76 | $18.14 | $17.35 | $17.40 | $17.31 | 6,903,900 |
| 2021-03-05 | $17.15 | $17.95 | $17.15 | $17.73 | $17.63 | 6,847,140 |
| 2021-03-04 | $17.78 | $17.86 | $17.31 | $17.36 | $17.27 | 7,274,650 |
| 2021-03-03 | $17.49 | $17.98 | $17.27 | $17.98 | $17.88 | 8,534,150 |
| 2021-03-02 | $17.86 | $18.08 | $17.41 | $17.51 | $17.42 | 6,858,840 |
| 2021-03-01 | $17.57 | $17.98 | $17.57 | $17.86 | $17.76 | 6,905,810 |
| 2021-02-26 | $17.14 | $17.67 | $17.05 | $17.40 | $17.31 | 6,602,760 |
| 2021-02-25 | $18.28 | $18.36 | $17.46 | $17.58 | $17.49 | 8,899,270 |
| 2021-02-24 | $18.68 | $18.91 | $17.95 | $18.06 | $17.96 | 9,984,410 |
| 2021-02-23 | $19.45 | $19.52 | $18.66 | $18.69 | $18.59 | 11,751,910 |
| 2021-02-22 | $19.59 | $20.18 | $19.50 | $19.65 | $19.54 | 13,956,950 |
| 2021-02-19 | $19.15 | $19.57 | $18.80 | $19.56 | $19.45 | 9,236,310 |
| 2021-02-18 | $20.13 | $20.46 | $19.15 | $19.18 | $19.08 | 13,409,250 |
| 2021-02-17 | $19.74 | $19.74 | $19.74 | $19.74 | $19.63 | 0 |
| 2021-02-16 | $19.74 | $19.74 | $19.74 | $19.74 | $19.63 | 0 |
| 2021-02-15 | $19.74 | $19.74 | $19.74 | $19.74 | $19.63 | 0 |
| 2021-02-12 | $19.74 | $19.74 | $19.74 | $19.74 | $19.63 | 0 |
| 2021-02-11 | $19.74 | $19.74 | $19.74 | $19.74 | $19.63 | 0 |
| 2021-02-10 | $19.73 | $19.97 | $19.30 | $19.74 | $19.63 | 6,369,520 |
| 2021-02-09 | $19.24 | $19.90 | $19.04 | $19.62 | $19.51 | 8,295,190 |
| 2021-02-08 | $19.31 | $19.61 | $18.30 | $19.20 | $19.10 | 7,686,460 |
| 2021-02-05 | $19.40 | $19.89 | $19.01 | $19.15 | $19.05 | 7,978,840 |
| 2021-02-04 | $20.10 | $20.21 | $18.90 | $19.15 | $19.05 | 12,181,260 |
| 2021-02-03 | $20.94 | $21.24 | $20.10 | $20.27 | $20.16 | 9,719,030 |
| 2021-02-02 | $20.01 | $20.95 | $19.64 | $20.74 | $20.63 | 11,766,460 |
| 2021-02-01 | $19.40 | $20.28 | $19.25 | $19.98 | $19.87 | 15,468,800 |
| 2021-01-29 | $21.46 | $21.64 | $20.13 | $20.80 | $20.69 | 11,877,550 |
| 2021-01-28 | $22.32 | $22.62 | $21.18 | $21.21 | $21.10 | 13,476,650 |
| 2021-01-27 | $22.20 | $23.18 | $21.21 | $22.94 | $22.82 | 16,693,570 |
| 2021-01-26 | $22.94 | $22.96 | $21.70 | $22.40 | $22.28 | 16,469,320 |
| 2021-01-25 | $23.00 | $23.87 | $22.78 | $23.20 | $23.08 | 21,430,300 |
| 2021-01-22 | $22.44 | $23.28 | $21.92 | $23.00 | $22.88 | 19,938,070 |
| 2021-01-21 | $22.63 | $22.96 | $21.87 | $22.44 | $22.32 | 17,797,280 |
| 2021-01-20 | $22.36 | $23.33 | $22.09 | $22.61 | $22.49 | 21,416,120 |
| 2021-01-19 | $22.01 | $22.73 | $21.79 | $21.92 | $21.80 | 20,194,420 |
| 2021-01-18 | $22.47 | $23.94 | $21.88 | $23.06 | $22.94 | 30,592,130 |
| 2021-01-15 | $20.51 | $22.56 | $20.11 | $22.41 | $22.29 | 26,839,980 |
| 2021-01-14 | $20.91 | $21.25 | $20.01 | $20.48 | $20.37 | 15,914,010 |
| 2021-01-13 | $21.90 | $21.94 | $20.60 | $20.82 | $20.71 | 23,675,360 |
| 2021-01-12 | $21.41 | $22.25 | $21.09 | $22.15 | $22.03 | 18,542,890 |
| 2021-01-11 | $23.42 | $23.58 | $21.55 | $21.63 | $21.51 | 24,081,220 |
| 2021-01-08 | $24.33 | $24.49 | $22.91 | $23.06 | $22.94 | 20,222,540 |
| 2021-01-07 | $24.84 | $25.12 | $24.09 | $24.12 | $23.99 | 24,666,930 |
| 2021-01-06 | $26.46 | $27.18 | $24.98 | $25.20 | $25.06 | 24,899,840 |
| 2021-01-05 | $27.16 | $27.16 | $25.85 | $26.46 | $26.32 | 28,898,540 |
| 2021-01-04 | $26.09 | $27.83 | $25.58 | $27.33 | $27.18 | 31,801,160 |
| 2021-01-01 | $26.28 | $26.28 | $26.28 | $26.28 | $26.14 | 0 |
| 2020-12-31 | $26.00 | $27.17 | $25.98 | $26.28 | $26.14 | 22,901,200 |
| 2020-12-30 | $25.12 | $26.58 | $25.12 | $26.07 | $25.93 | 26,406,210 |
| 2020-12-29 | $27.87 | $28.36 | $24.81 | $25.22 | $25.08 | 34,722,200 |
| 2020-12-28 | $26.01 | $27.30 | $25.29 | $27.28 | $27.13 | 29,535,160 |
| 2020-12-25 | $25.20 | $26.39 | $24.73 | $26.30 | $26.16 | 24,858,270 |
| 2020-12-24 | $26.70 | $26.90 | $25.14 | $25.28 | $25.14 | 27,962,150 |
| 2020-12-23 | $26.98 | $28.29 | $26.13 | $26.68 | $26.54 | 33,965,120 |
| 2020-12-22 | $27.00 | $28.59 | $26.50 | $26.51 | $26.37 | 35,008,970 |
| 2020-12-21 | $26.53 | $27.83 | $25.74 | $27.44 | $27.29 | 33,352,190 |
| 2020-12-18 | $25.29 | $26.86 | $25.07 | $26.27 | $26.13 | 32,409,940 |
| 2020-12-17 | $24.11 | $25.95 | $24.07 | $25.60 | $25.46 | 32,145,220 |
| 2020-12-16 | $24.61 | $26.09 | $24.47 | $24.58 | $24.45 | 34,455,850 |
| 2020-12-15 | $24.99 | $25.11 | $24.30 | $24.37 | $24.24 | 26,739,760 |
| 2020-12-14 | $24.02 | $25.37 | $23.85 | $25.37 | $25.23 | 38,756,770 |
| 2020-12-11 | $23.27 | $24.57 | $22.31 | $24.50 | $24.37 | 36,091,130 |
| 2020-12-10 | $22.72 | $24.28 | $22.70 | $23.64 | $23.51 | 36,159,640 |
| 2020-12-09 | $23.51 | $23.78 | $22.11 | $22.52 | $22.40 | 24,761,910 |
| 2020-12-08 | $22.81 | $23.97 | $22.65 | $23.11 | $22.99 | 27,077,090 |
| 2020-12-07 | $22.47 | $23.09 | $21.97 | $22.84 | $22.72 | 20,064,830 |
| 2020-12-04 | $22.21 | $22.53 | $21.42 | $22.20 | $22.08 | 21,189,420 |
| 2020-12-03 | $23.50 | $23.50 | $21.92 | $22.07 | $21.95 | 28,282,390 |
| 2020-12-02 | $23.51 | $23.99 | $23.05 | $23.25 | $23.13 | 27,706,260 |
| 2020-12-01 | $22.06 | $24.19 | $21.85 | $23.82 | $23.69 | 40,784,510 |
| 2020-11-30 | $22.38 | $22.88 | $21.97 | $22.25 | $22.13 | 25,168,880 |
| 2020-11-27 | $23.15 | $23.58 | $21.89 | $22.37 | $22.25 | 29,846,060 |
| 2020-11-26 | $23.50 | $23.65 | $22.30 | $22.80 | $22.68 | 33,319,740 |
| 2020-11-25 | $23.41 | $24.18 | $22.80 | $23.80 | $23.67 | 39,425,320 |
| 2020-11-24 | $24.00 | $25.25 | $23.30 | $23.90 | $23.77 | 71,548,380 |
| 2020-11-23 | $21.08 | $23.89 | $21.01 | $23.89 | $23.76 | 57,216,960 |
| 2020-11-20 | $19.40 | $20.19 | $19.20 | $19.91 | $19.80 | 14,972,190 |
| 2020-11-19 | $19.25 | $19.80 | $18.98 | $19.44 | $19.34 | 11,133,690 |
| 2020-11-18 | $19.30 | $19.73 | $18.88 | $19.06 | $18.96 | 13,300,410 |
| 2020-11-17 | $19.98 | $20.45 | $19.08 | $19.38 | $19.28 | 14,528,290 |
| 2020-11-16 | $20.02 | $20.46 | $19.79 | $20.08 | $19.97 | 11,534,180 |
| 2020-11-13 | $19.99 | $20.55 | $19.70 | $20.28 | $20.17 | 18,846,800 |
| 2020-11-12 | $19.14 | $20.18 | $19.06 | $19.50 | $19.40 | 19,378,900 |
| 2020-11-11 | $19.88 | $20.26 | $18.88 | $18.90 | $18.80 | 23,040,040 |
| 2020-11-10 | $21.62 | $21.62 | $19.61 | $20.26 | $20.15 | 25,998,520 |
| 2020-11-09 | $21.56 | $22.39 | $21.20 | $21.79 | $21.67 | 26,194,710 |
| 2020-11-06 | $23.00 | $23.60 | $21.40 | $21.68 | $21.56 | 32,226,510 |
| 2020-11-05 | $22.51 | $23.10 | $21.82 | $22.50 | $22.38 | 32,231,090 |
| 2020-11-04 | $21.21 | $22.82 | $20.86 | $22.11 | $21.99 | 33,263,930 |
| 2020-11-03 | $21.50 | $21.52 | $20.45 | $21.46 | $21.34 | 31,356,590 |
| 2020-11-02 | $19.60 | $21.18 | $19.35 | $20.90 | $20.79 | 28,694,010 |
| 2020-10-30 | $19.92 | $20.68 | $19.31 | $19.35 | $19.25 | 24,096,970 |
| 2020-10-29 | $20.50 | $20.75 | $19.97 | $19.99 | $19.88 | 26,983,720 |
| 2020-10-28 | $19.72 | $21.71 | $19.47 | $21.18 | $21.07 | 33,098,270 |
| 2020-10-27 | $20.29 | $20.55 | $19.25 | $19.74 | $19.63 | 23,862,280 |
| 2020-10-26 | $20.55 | $21.56 | $20.14 | $20.75 | $20.64 | 26,546,220 |
| 2020-10-23 | $20.01 | $21.96 | $19.80 | $20.60 | $20.49 | 35,838,620 |
| 2020-10-22 | $18.80 | $20.35 | $18.60 | $20.01 | $19.90 | 25,691,290 |
| 2020-10-21 | $19.49 | $20.18 | $19.09 | $19.24 | $19.14 | 22,750,610 |
| 2020-10-20 | $18.80 | $19.33 | $18.57 | $19.27 | $19.17 | 19,375,420 |
| 2020-10-19 | $19.50 | $19.50 | $18.70 | $18.74 | $18.64 | 20,412,880 |
| 2020-10-16 | $20.29 | $20.58 | $18.70 | $19.60 | $19.49 | 32,766,550 |
| 2020-10-15 | $20.50 | $20.88 | $19.58 | $19.65 | $19.54 | 34,541,880 |
| 2020-10-14 | $19.97 | $20.88 | $19.25 | $19.58 | $19.47 | 38,511,650 |
| 2020-10-13 | $18.37 | $19.85 | $18.23 | $19.25 | $19.15 | 24,130,930 |
| 2020-10-12 | $18.36 | $18.66 | $18.02 | $18.36 | $18.26 | 15,431,190 |
| 2020-10-09 | $17.25 | $18.06 | $17.20 | $17.94 | $17.84 | 11,764,180 |
| 2020-10-08 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 0 |
| 2020-10-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 0 |
| 2020-10-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 0 |
| 2020-10-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 0 |
| 2020-10-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 0 |
| 2020-10-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.71 | 0 |
| 2020-09-30 | $16.95 | $17.20 | $16.64 | $16.80 | $16.71 | 5,162,950 |
| 2020-09-29 | $16.85 | $17.18 | $16.81 | $16.90 | $16.81 | 4,905,480 |
| 2020-09-28 | $16.75 | $16.85 | $16.29 | $16.65 | $16.56 | 4,774,250 |
| 2020-09-25 | $17.17 | $17.33 | $16.60 | $16.67 | $16.58 | 6,697,790 |
| 2020-09-24 | $17.40 | $17.45 | $17.01 | $17.13 | $17.04 | 8,984,420 |
| 2020-09-23 | $17.61 | $18.20 | $17.51 | $17.77 | $17.67 | 10,528,360 |
| 2020-09-22 | $18.30 | $18.40 | $17.50 | $17.57 | $17.48 | 15,352,180 |
| 2020-09-21 | $18.38 | $18.88 | $17.94 | $18.47 | $18.37 | 19,462,680 |
| 2020-09-18 | $17.76 | $18.58 | $17.55 | $18.56 | $18.46 | 22,489,640 |
| 2020-09-17 | $17.18 | $18.00 | $17.03 | $18.00 | $17.90 | 21,102,640 |
| 2020-09-16 | $16.42 | $17.82 | $16.07 | $17.40 | $17.31 | 21,714,220 |
| 2020-09-15 | $16.82 | $17.39 | $16.35 | $16.53 | $16.44 | 13,700,300 |
| 2020-09-14 | $16.91 | $17.52 | $16.57 | $16.98 | $16.89 | 16,732,670 |
| 2020-09-11 | $15.33 | $16.89 | $15.26 | $16.38 | $16.29 | 10,931,970 |
| 2020-09-10 | $16.50 | $16.56 | $15.11 | $15.31 | $15.23 | 9,841,830 |
| 2020-09-09 | $16.72 | $16.92 | $16.21 | $16.32 | $16.23 | 6,567,350 |
| 2020-09-08 | $16.72 | $16.97 | $16.35 | $16.93 | $16.84 | 7,446,690 |
| 2020-09-07 | $16.66 | $17.03 | $16.56 | $16.71 | $16.62 | 7,200,580 |
| 2020-09-04 | $16.14 | $16.72 | $16.10 | $16.69 | $16.60 | 5,467,740 |
| 2020-09-03 | $16.81 | $16.99 | $16.30 | $16.44 | $16.35 | 7,504,450 |
| 2020-09-02 | $17.18 | $17.25 | $16.53 | $16.85 | $16.76 | 9,243,400 |
| 2020-09-01 | $16.98 | $17.29 | $16.47 | $17.05 | $16.96 | 7,182,780 |
| 2020-08-31 | $16.60 | $17.10 | $16.52 | $16.67 | $16.58 | 7,129,810 |
| 2020-08-28 | $16.22 | $16.57 | $16.02 | $16.47 | $16.38 | 8,815,050 |
| 2020-08-27 | $16.51 | $16.52 | $15.79 | $16.22 | $16.13 | 15,444,530 |
| 2020-08-26 | $17.56 | $17.71 | $17.01 | $17.11 | $17.02 | 5,935,820 |
| 2020-08-25 | $17.39 | $17.85 | $17.30 | $17.53 | $17.44 | 5,929,230 |
| 2020-08-24 | $16.97 | $17.58 | $16.52 | $17.47 | $17.38 | 7,953,780 |
| 2020-08-21 | $17.00 | $17.36 | $16.80 | $16.97 | $16.88 | 4,914,140 |
| 2020-08-20 | $17.20 | $17.50 | $16.90 | $16.97 | $16.88 | 5,329,130 |
| 2020-08-19 | $17.85 | $17.94 | $17.31 | $17.34 | $17.25 | 7,960,860 |
| 2020-08-18 | $18.07 | $18.19 | $17.75 | $17.95 | $17.85 | 7,012,640 |
| 2020-08-17 | $17.73 | $18.05 | $17.63 | $17.99 | $17.89 | 7,281,730 |
| 2020-08-14 | $17.80 | $17.86 | $17.35 | $17.73 | $17.63 | 5,006,050 |
| 2020-08-13 | $17.69 | $18.16 | $17.49 | $17.73 | $17.63 | 4,172,900 |
| 2020-08-12 | $17.76 | $18.09 | $17.15 | $17.56 | $17.47 | 7,744,820 |
| 2020-08-11 | $18.16 | $18.39 | $17.76 | $17.77 | $17.67 | 5,663,840 |
| 2020-08-10 | $17.91 | $18.28 | $17.71 | $18.04 | $17.94 | 7,343,140 |
| 2020-08-07 | $18.55 | $18.85 | $17.90 | $18.20 | $18.10 | 8,660,560 |
| 2020-08-06 | $18.80 | $18.83 | $18.22 | $18.67 | $18.57 | 9,409,540 |
| 2020-08-05 | $18.79 | $19.00 | $18.52 | $18.81 | $18.71 | 6,824,300 |
| 2020-08-04 | $19.11 | $19.17 | $18.68 | $18.85 | $18.75 | 9,989,420 |
| 2020-08-03 | $18.76 | $19.29 | $18.55 | $19.19 | $19.09 | 14,539,350 |
| 2020-07-31 | $18.55 | $18.98 | $18.36 | $18.62 | $18.52 | 12,396,100 |
| 2020-07-30 | $19.01 | $19.07 | $18.25 | $18.42 | $18.32 | 12,485,150 |
| 2020-07-29 | $18.00 | $18.97 | $17.64 | $18.90 | $18.80 | 12,708,620 |
| 2020-07-28 | $17.68 | $18.69 | $17.60 | $18.00 | $17.90 | 9,430,470 |
| 2020-07-27 | $17.59 | $17.86 | $17.07 | $17.39 | $17.30 | 7,619,490 |
| 2020-07-24 | $18.40 | $18.61 | $17.00 | $17.40 | $17.31 | 13,486,300 |
| 2020-07-23 | $18.41 | $18.77 | $17.85 | $18.55 | $18.45 | 10,445,800 |
| 2020-07-22 | $18.53 | $18.96 | $18.18 | $18.62 | $18.52 | 10,442,050 |
| 2020-07-21 | $18.49 | $19.09 | $18.31 | $18.56 | $18.46 | 11,491,540 |
| 2020-07-20 | $18.08 | $18.52 | $17.91 | $18.44 | $18.34 | 12,397,500 |
| 2020-07-17 | $18.00 | $18.20 | $17.47 | $17.72 | $17.62 | 10,296,080 |
| 2020-07-16 | $18.50 | $19.00 | $17.84 | $17.85 | $17.75 | 16,706,960 |
| 2020-07-15 | $18.70 | $19.19 | $17.80 | $18.63 | $18.53 | 29,561,410 |
| 2020-07-14 | $20.58 | $20.76 | $19.04 | $19.04 | $18.94 | 38,512,220 |
| 2020-07-13 | $19.60 | $21.51 | $19.60 | $21.15 | $21.04 | 23,283,110 |
| 2020-07-10 | $20.24 | $20.66 | $19.49 | $19.68 | $19.57 | 17,346,340 |
| 2020-07-09 | $20.19 | $20.54 | $19.67 | $20.25 | $20.14 | 18,367,770 |
| 2020-07-08 | $19.70 | $19.70 | $19.00 | $19.58 | $19.47 | 16,993,430 |
| 2020-07-07 | $18.45 | $20.00 | $18.45 | $19.38 | $19.28 | 25,157,240 |
| 2020-07-06 | $17.76 | $18.52 | $17.71 | $18.51 | $18.41 | 21,326,810 |
| 2020-07-03 | $17.48 | $18.10 | $17.30 | $17.81 | $17.71 | 18,677,990 |
| 2020-07-02 | $17.56 | $17.98 | $17.30 | $17.58 | $17.49 | 19,262,490 |
| 2020-07-01 | $17.56 | $18.50 | $17.15 | $17.66 | $17.57 | 22,022,180 |
| 2020-06-30 | $17.36 | $17.78 | $17.06 | $17.45 | $17.36 | 24,751,000 |
| 2020-06-29 | $17.68 | $17.87 | $16.76 | $17.26 | $17.17 | 34,390,910 |
| 2020-06-26 | $17.13 | $17.13 | $17.13 | $17.13 | $17.04 | 0 |
| 2020-06-25 | $17.13 | $17.13 | $17.13 | $17.13 | $17.04 | 0 |
| 2020-06-24 | $15.87 | $17.13 | $15.86 | $17.13 | $17.04 | 30,874,200 |
| 2020-06-23 | $15.93 | $16.05 | $15.43 | $15.57 | $15.49 | 13,180,130 |
| 2020-06-22 | $15.87 | $16.29 | $15.81 | $15.87 | $15.78 | 16,627,770 |
| 2020-06-19 | $15.07 | $16.25 | $14.93 | $15.86 | $15.77 | 21,052,860 |
| 2020-06-18 | $15.05 | $15.25 | $14.95 | $15.11 | $15.03 | 7,558,580 |
| 2020-06-17 | $14.92 | $15.13 | $14.72 | $15.10 | $15.02 | 9,356,260 |
| 2020-06-16 | $14.75 | $14.98 | $14.68 | $14.90 | $14.82 | 7,624,210 |
| 2020-06-15 | $14.79 | $14.95 | $14.51 | $14.54 | $14.46 | 8,435,900 |
| 2020-06-12 | $14.48 | $14.86 | $14.30 | $14.75 | $14.67 | 11,876,340 |
| 2020-06-11 | $15.41 | $15.74 | $14.92 | $14.99 | $14.91 | 17,701,970 |
| 2020-06-10 | $15.29 | $15.79 | $15.00 | $15.46 | $15.38 | 14,851,470 |
| 2020-06-09 | $15.25 | $15.42 | $15.00 | $15.25 | $15.17 | 10,305,170 |
| 2020-06-08 | $15.75 | $16.09 | $15.18 | $15.20 | $15.12 | 17,704,900 |
| 2020-06-05 | $16.80 | $16.85 | $15.55 | $15.65 | $15.57 | 30,086,110 |
| 2020-06-04 | $14.89 | $16.18 | $14.89 | $16.18 | $16.09 | 14,760,060 |
| 2020-06-03 | $14.66 | $14.79 | $14.23 | $14.71 | $14.63 | 10,029,100 |
| 2020-06-02 | $21.90 | $22.18 | $21.57 | $21.84 | $14.49 | 6,879,280 |
| 2020-06-01 | $20.51 | $21.87 | $20.46 | $21.75 | $14.43 | 7,940,350 |
| 2020-05-29 | $20.32 | $20.94 | $20.14 | $20.39 | $13.52 | 5,716,240 |
| 2020-05-28 | $20.46 | $20.46 | $19.55 | $19.95 | $13.23 | 3,942,270 |
| 2020-05-27 | $20.27 | $20.65 | $20.15 | $20.27 | $13.44 | 4,957,110 |
| 2020-05-26 | $19.54 | $20.13 | $19.28 | $20.09 | $13.32 | 4,749,470 |
| 2020-05-25 | $19.48 | $19.48 | $19.02 | $19.20 | $12.73 | 4,378,740 |
| 2020-05-22 | $20.10 | $20.26 | $19.45 | $19.51 | $12.94 | 4,563,000 |
| 2020-05-21 | $21.50 | $21.50 | $20.02 | $20.13 | $13.35 | 9,942,700 |
| 2020-05-20 | $20.90 | $22.15 | $20.73 | $21.55 | $14.29 | 10,932,530 |
| 2020-05-19 | $21.11 | $21.26 | $20.72 | $20.90 | $13.86 | 4,930,640 |
| 2020-05-18 | $21.45 | $21.45 | $20.61 | $20.88 | $13.85 | 6,083,610 |
| 2020-05-15 | $21.01 | $21.95 | $20.90 | $21.58 | $14.31 | 7,614,600 |
| 2020-05-14 | $21.01 | $21.09 | $20.68 | $20.68 | $13.72 | 3,105,500 |
| 2020-05-13 | $21.11 | $21.45 | $20.89 | $21.05 | $13.96 | 3,344,300 |
| 2020-05-12 | $21.37 | $21.37 | $20.81 | $21.16 | $14.03 | 2,954,760 |
| 2020-05-11 | $21.58 | $21.60 | $21.05 | $21.17 | $14.04 | 3,103,810 |
| 2020-05-08 | $21.48 | $21.65 | $21.09 | $21.35 | $14.16 | 4,088,900 |
| 2020-05-07 | $21.10 | $21.33 | $20.75 | $21.12 | $14.01 | 3,447,360 |
| 2020-05-06 | $20.28 | $21.13 | $20.13 | $21.05 | $13.96 | 4,553,570 |
| 2020-05-05 | $20.51 | $20.51 | $20.51 | $20.51 | $13.60 | 0 |
| 2020-05-04 | $20.51 | $20.51 | $20.51 | $20.51 | $13.60 | 0 |
| 2020-05-01 | $20.51 | $20.51 | $20.51 | $20.51 | $13.60 | 0 |
| 2020-04-30 | $19.51 | $20.67 | $19.49 | $20.51 | $13.60 | 5,319,180 |
| 2020-04-29 | $19.20 | $19.76 | $19.13 | $19.31 | $12.81 | 3,952,440 |
| 2020-04-28 | $20.32 | $20.32 | $19.02 | $19.48 | $12.92 | 5,721,000 |
| 2020-04-27 | $20.68 | $20.80 | $19.92 | $20.11 | $13.34 | 4,542,600 |
| 2020-04-24 | $21.23 | $21.54 | $20.36 | $20.65 | $13.70 | 4,498,920 |
| 2020-04-23 | $21.58 | $21.59 | $20.85 | $20.87 | $13.84 | 3,405,770 |
| 2020-04-22 | $21.50 | $21.79 | $21.21 | $21.43 | $14.21 | 3,351,140 |
| 2020-04-21 | $21.70 | $21.75 | $21.10 | $21.60 | $14.33 | 4,792,700 |
| 2020-04-20 | $21.41 | $21.94 | $21.24 | $21.83 | $14.48 | 5,571,770 |
| 2020-04-17 | $21.12 | $21.91 | $21.12 | $21.44 | $14.22 | 6,553,410 |
| 2020-04-16 | $20.51 | $21.07 | $20.33 | $20.95 | $13.89 | 3,318,410 |
| 2020-04-15 | $21.20 | $21.20 | $20.60 | $20.69 | $13.72 | 4,960,200 |
| 2020-04-14 | $20.42 | $20.98 | $20.35 | $20.91 | $13.87 | 5,362,880 |
| 2020-04-13 | $20.74 | $20.87 | $20.12 | $20.15 | $13.36 | 5,810,700 |
| 2020-04-10 | $22.11 | $22.19 | $20.46 | $20.94 | $13.89 | 15,807,520 |
| 2020-04-09 | $23.08 | $23.26 | $22.72 | $22.73 | $15.08 | 4,751,790 |
| 2020-04-08 | $22.60 | $23.17 | $22.46 | $22.97 | $15.23 | 5,657,150 |
| 2020-04-07 | $22.80 | $22.85 | $22.43 | $22.72 | $15.07 | 5,907,660 |
| 2020-04-06 | $22.22 | $22.22 | $22.22 | $22.22 | $14.74 | 0 |
| 2020-04-03 | $22.66 | $22.97 | $22.06 | $22.22 | $14.74 | 5,161,510 |
| 2020-04-02 | $21.93 | $22.60 | $21.66 | $22.57 | $14.97 | 5,744,170 |
| 2020-04-01 | $22.39 | $22.96 | $21.92 | $22.11 | $14.66 | 6,883,020 |
| 2020-03-31 | $22.67 | $22.75 | $21.59 | $22.04 | $14.62 | 6,106,850 |
| 2020-03-30 | $24.20 | $24.30 | $22.12 | $22.33 | $14.81 | 11,187,120 |
| 2020-03-27 | $25.79 | $25.94 | $24.50 | $24.58 | $16.30 | 6,061,850 |
| 2020-03-26 | $26.16 | $26.44 | $25.32 | $25.41 | $16.85 | 5,569,800 |
| 2020-03-25 | $26.92 | $27.30 | $26.30 | $26.50 | $17.58 | 8,113,200 |
| 2020-03-24 | $25.99 | $26.48 | $25.00 | $26.10 | $17.31 | 7,524,690 |
| 2020-03-23 | $27.00 | $27.70 | $25.16 | $25.22 | $16.73 | 10,979,340 |
| 2020-03-20 | $26.60 | $28.39 | $26.60 | $27.95 | $18.54 | 13,629,930 |
| 2020-03-19 | $25.66 | $26.68 | $25.19 | $26.38 | $17.50 | 11,509,020 |
| 2020-03-18 | $25.13 | $26.56 | $24.88 | $25.36 | $16.82 | 9,749,340 |
| 2020-03-17 | $24.96 | $25.23 | $23.65 | $24.65 | $16.35 | 6,122,260 |
| 2020-03-16 | $26.60 | $26.60 | $24.10 | $24.21 | $16.06 | 6,238,180 |
| 2020-03-13 | $24.70 | $26.70 | $24.69 | $25.89 | $17.17 | 7,320,880 |
| 2020-03-12 | $25.80 | $26.79 | $25.41 | $26.18 | $17.36 | 7,310,600 |
| 2020-03-11 | $25.78 | $26.85 | $25.78 | $26.21 | $17.38 | 11,121,410 |
| 2020-03-10 | $24.13 | $25.48 | $23.77 | $25.30 | $16.78 | 7,036,530 |
| 2020-03-09 | $25.27 | $25.59 | $24.00 | $24.13 | $16.00 | 8,145,830 |
| 2020-03-06 | $25.58 | $26.19 | $25.37 | $25.87 | $17.16 | 5,287,290 |
| 2020-03-05 | $26.48 | $26.99 | $25.37 | $25.84 | $17.14 | 8,663,170 |
| 2020-03-04 | $25.95 | $26.59 | $25.24 | $26.02 | $17.26 | 7,266,100 |
| 2020-03-03 | $26.80 | $27.28 | $25.94 | $26.25 | $17.41 | 8,591,480 |
| 2020-03-02 | $25.78 | $26.40 | $25.24 | $25.92 | $17.19 | 7,053,520 |
| 2020-02-28 | $26.76 | $27.12 | $25.20 | $25.23 | $16.73 | 10,604,120 |
| 2020-02-27 | $28.66 | $29.20 | $27.60 | $27.99 | $18.56 | 8,109,900 |
| 2020-02-26 | $29.65 | $30.01 | $28.19 | $28.20 | $18.70 | 12,509,310 |
| 2020-02-25 | $28.50 | $30.66 | $28.37 | $30.44 | $20.19 | 16,513,990 |
| 2020-02-24 | $30.34 | $30.40 | $29.27 | $29.64 | $19.66 | 15,296,820 |
| 2020-02-21 | $31.18 | $31.76 | $31.00 | $31.17 | $20.67 | 8,130,770 |
| 2020-02-20 | $31.88 | $32.84 | $30.80 | $31.31 | $20.77 | 13,780,130 |
| 2020-02-19 | $33.41 | $33.63 | $31.34 | $31.85 | $21.12 | 20,127,690 |
| 2020-02-18 | $29.70 | $31.26 | $29.41 | $30.74 | $20.39 | 14,160,750 |
| 2020-02-17 | $27.67 | $30.36 | $27.33 | $29.45 | $19.53 | 15,074,840 |
| 2020-02-14 | $27.28 | $28.14 | $27.18 | $27.67 | $18.35 | 7,143,130 |
| 2020-02-13 | $28.00 | $28.33 | $27.30 | $27.56 | $18.28 | 6,990,900 |
| 2020-02-12 | $27.00 | $28.48 | $26.88 | $28.05 | $18.60 | 8,350,950 |
| 2020-02-11 | $28.57 | $28.60 | $27.01 | $27.35 | $18.14 | 7,481,760 |
| 2020-02-10 | $27.11 | $28.88 | $27.11 | $28.33 | $18.79 | 10,918,860 |
| 2020-02-07 | $25.57 | $27.71 | $25.53 | $27.03 | $17.93 | 12,930,850 |
| 2020-02-06 | $24.94 | $26.12 | $24.71 | $25.73 | $17.07 | 12,535,850 |
| 2020-02-05 | $23.86 | $26.11 | $23.86 | $25.30 | $16.78 | 18,361,650 |
| 2020-02-04 | $22.25 | $24.50 | $22.25 | $23.74 | $15.75 | 17,063,830 |
| 2020-02-03 | $24.65 | $24.65 | $24.65 | $24.65 | $16.35 | 1,635,700 |
| 2020-01-31 | $27.39 | $27.39 | $27.39 | $27.39 | $18.17 | 0 |
| 2020-01-30 | $27.39 | $27.39 | $27.39 | $27.39 | $18.17 | 0 |
| 2020-01-29 | $27.39 | $27.39 | $27.39 | $27.39 | $18.17 | 0 |
| 2020-01-28 | $27.39 | $27.39 | $27.39 | $27.39 | $18.17 | 0 |
| 2020-01-27 | $27.39 | $27.39 | $27.39 | $27.39 | $18.17 | 0 |
| 2020-01-24 | $27.39 | $27.39 | $27.39 | $27.39 | $18.17 | 0 |
| 2020-01-23 | $29.04 | $29.60 | $26.85 | $27.39 | $18.17 | 15,452,530 |
| 2020-01-22 | $26.56 | $29.60 | $26.08 | $29.11 | $19.31 | 18,173,090 |
| 2020-01-21 | $27.16 | $27.37 | $26.55 | $27.00 | $17.91 | 5,877,880 |
| 2020-01-20 | $26.08 | $27.38 | $25.80 | $27.15 | $18.01 | 9,767,660 |
| 2020-01-17 | $26.75 | $27.27 | $26.12 | $26.20 | $17.38 | 7,532,220 |
| 2020-01-16 | $27.49 | $27.75 | $26.60 | $26.90 | $17.84 | 8,256,850 |
| 2020-01-15 | $26.70 | $27.55 | $26.51 | $27.34 | $18.13 | 8,488,850 |
| 2020-01-14 | $27.00 | $28.07 | $26.96 | $27.12 | $17.99 | 11,490,380 |
| 2020-01-13 | $26.95 | $27.47 | $25.70 | $26.96 | $17.88 | 16,196,810 |
| 2020-01-10 | $28.00 | $28.16 | $26.40 | $26.90 | $17.84 | 11,846,620 |
| 2020-01-09 | $27.99 | $28.49 | $27.80 | $27.86 | $18.48 | 6,385,130 |
| 2020-01-08 | $27.78 | $28.29 | $27.62 | $27.72 | $18.38 | 8,448,670 |
| 2020-01-07 | $28.27 | $28.43 | $27.77 | $28.05 | $18.60 | 9,176,790 |
| 2020-01-06 | $27.70 | $29.88 | $27.51 | $28.10 | $18.64 | 14,984,760 |
| 2020-01-03 | $27.69 | $28.20 | $26.79 | $27.90 | $18.50 | 10,205,260 |
| 2020-01-02 | $27.07 | $27.70 | $27.07 | $27.38 | $18.16 | 9,074,090 |
| 2020-01-01 | $26.80 | $26.80 | $26.80 | $26.80 | $17.77 | 0 |
| 2019-12-31 | $26.34 | $27.22 | $26.26 | $26.80 | $17.77 | 8,382,500 |
| 2019-12-30 | $26.87 | $27.35 | $26.20 | $26.70 | $17.71 | 10,011,200 |
| 2019-12-27 | $28.15 | $28.58 | $26.66 | $26.72 | $17.72 | 15,323,830 |
| 2019-12-26 | $28.13 | $29.96 | $27.85 | $28.76 | $19.07 | 14,977,780 |
| 2019-12-25 | $28.00 | $28.58 | $27.63 | $28.13 | $18.66 | 13,010,840 |
| 2019-12-24 | $26.89 | $28.78 | $26.80 | $28.45 | $18.87 | 16,410,290 |
| 2019-12-23 | $26.63 | $27.71 | $26.63 | $26.80 | $17.77 | 8,947,230 |
| 2019-12-20 | $28.00 | $28.18 | $27.24 | $27.30 | $18.11 | 9,874,920 |
| 2019-12-19 | $27.84 | $28.45 | $26.91 | $27.78 | $18.42 | 14,335,760 |
| 2019-12-18 | $28.40 | $28.77 | $27.65 | $28.12 | $18.65 | 22,561,050 |
| 2019-12-17 | $28.70 | $29.50 | $27.55 | $28.99 | $19.23 | 33,885,080 |
| 2019-12-16 | $27.00 | $28.08 | $26.80 | $28.08 | $18.62 | 24,264,090 |
| 2019-12-13 | $23.58 | $25.53 | $23.28 | $25.53 | $16.93 | 16,855,270 |
| 2019-12-12 | $23.10 | $23.50 | $22.80 | $23.21 | $15.39 | 8,437,170 |
| 2019-12-11 | $23.61 | $23.76 | $22.61 | $23.01 | $15.26 | 11,715,550 |
| 2019-12-10 | $23.40 | $23.90 | $23.22 | $23.78 | $15.77 | 9,135,250 |
| 2019-12-09 | $24.48 | $24.48 | $23.33 | $23.54 | $15.61 | 12,235,300 |
| 2019-12-06 | $23.95 | $24.67 | $23.78 | $24.34 | $16.14 | 12,498,770 |
| 2019-12-05 | $23.68 | $24.38 | $23.68 | $24.08 | $15.97 | 11,469,780 |
| 2019-12-04 | $23.68 | $24.80 | $23.58 | $23.83 | $15.80 | 10,745,300 |
| 2019-12-03 | $24.00 | $24.18 | $23.23 | $23.95 | $15.88 | 11,207,010 |
| 2019-12-02 | $22.96 | $24.51 | $22.66 | $23.99 | $15.91 | 17,660,070 |
| 2019-11-29 | $22.50 | $23.08 | $22.14 | $22.60 | $14.99 | 12,216,530 |
| 2019-11-28 | $21.75 | $23.17 | $21.68 | $22.66 | $15.03 | 16,522,360 |
| 2019-11-27 | $20.85 | $21.97 | $20.80 | $21.60 | $14.33 | 11,699,810 |
| 2019-11-26 | $20.48 | $21.47 | $20.35 | $21.03 | $13.95 | 10,739,200 |
| 2019-11-25 | $20.63 | $20.82 | $19.72 | $20.45 | $13.56 | 10,667,770 |
| 2019-11-22 | $21.22 | $21.66 | $20.02 | $20.66 | $13.70 | 13,673,300 |
| 2019-11-21 | $20.90 | $21.27 | $20.51 | $21.02 | $13.94 | 9,667,310 |
| 2019-11-20 | $21.55 | $21.57 | $20.89 | $21.20 | $14.06 | 11,436,580 |
| 2019-11-19 | $21.57 | $21.78 | $21.20 | $21.62 | $14.34 | 12,361,400 |
| 2019-11-18 | $21.31 | $21.79 | $21.03 | $21.36 | $14.17 | 13,545,680 |
| 2019-11-15 | $22.44 | $22.92 | $20.80 | $20.80 | $13.80 | 25,164,910 |
| 2019-11-14 | $22.12 | $23.84 | $21.98 | $23.11 | $15.33 | 24,342,940 |
| 2019-11-13 | $21.84 | $22.69 | $21.67 | $21.85 | $14.49 | 22,554,850 |
| 2019-11-12 | $21.73 | $22.20 | $21.25 | $21.60 | $14.33 | 17,613,150 |
| 2019-11-11 | $22.19 | $23.07 | $21.90 | $21.90 | $14.52 | 21,417,010 |
| 2019-11-08 | $23.00 | $24.26 | $22.40 | $22.40 | $14.86 | 36,149,380 |
| 2019-11-07 | $23.20 | $24.38 | $22.78 | $22.98 | $15.24 | 38,872,230 |
| 2019-11-06 | $23.22 | $24.44 | $22.42 | $22.76 | $15.10 | 51,291,960 |
| 2019-11-05 | $21.80 | $22.22 | $21.11 | $22.22 | $14.74 | 41,761,340 |
| 2019-11-04 | $18.36 | $20.20 | $18.36 | $20.20 | $13.40 | 11,220,670 |
| 2019-11-01 | $18.22 | $18.50 | $17.81 | $18.36 | $12.18 | 5,647,200 |
| 2019-10-31 | $18.26 | $18.47 | $18.08 | $18.09 | $12.00 | 4,742,500 |
| 2019-10-30 | $18.20 | $18.48 | $18.01 | $18.26 | $12.11 | 5,186,710 |
| 2019-10-29 | $17.80 | $18.59 | $17.72 | $18.37 | $12.18 | 7,743,480 |
| 2019-10-28 | $18.10 | $18.13 | $17.61 | $17.85 | $11.84 | 3,927,280 |
| 2019-10-25 | $17.43 | $17.68 | $17.32 | $17.67 | $11.72 | 3,454,150 |
| 2019-10-24 | $17.00 | $17.47 | $16.81 | $17.47 | $11.59 | 3,487,150 |
| 2019-10-23 | $16.95 | $17.27 | $16.88 | $17.00 | $11.28 | 2,522,810 |
| 2019-10-22 | $16.92 | $17.06 | $16.80 | $16.95 | $11.24 | 1,998,600 |
| 2019-10-21 | $16.91 | $16.93 | $16.56 | $16.92 | $11.22 | 1,913,700 |
| 2019-10-18 | $17.22 | $17.46 | $16.78 | $16.83 | $11.16 | 3,601,370 |
| 2019-10-17 | $17.46 | $17.59 | $17.18 | $17.22 | $11.42 | 2,827,870 |
| 2019-10-16 | $17.35 | $17.74 | $17.16 | $17.49 | $11.60 | 4,139,630 |
| 2019-10-15 | $17.49 | $17.78 | $17.10 | $17.44 | $11.57 | 4,762,470 |
| 2019-10-14 | $17.03 | $17.43 | $16.92 | $17.40 | $11.54 | 4,742,500 |
| 2019-10-11 | $16.98 | $16.98 | $16.55 | $16.83 | $11.16 | 3,435,830 |
| 2019-10-10 | $16.90 | $17.09 | $16.75 | $16.93 | $11.23 | 3,313,060 |
| 2019-10-09 | $16.64 | $16.87 | $16.51 | $16.77 | $11.12 | 3,237,400 |
| 2019-10-08 | $17.25 | $17.32 | $16.55 | $16.68 | $11.06 | 4,004,210 |
| 2019-10-07 | $17.17 | $17.17 | $17.17 | $17.17 | $11.39 | 0 |
| 2019-10-04 | $17.17 | $17.17 | $17.17 | $17.17 | $11.39 | 0 |
| 2019-10-03 | $17.17 | $17.17 | $17.17 | $17.17 | $11.39 | 0 |
| 2019-10-02 | $17.17 | $17.17 | $17.17 | $17.17 | $11.39 | 0 |
| 2019-10-01 | $17.17 | $17.17 | $17.17 | $17.17 | $11.39 | 0 |
| 2019-09-30 | $17.80 | $17.80 | $17.16 | $17.17 | $11.39 | 4,194,260 |
| 2019-09-27 | $18.19 | $18.19 | $17.22 | $17.83 | $11.83 | 7,431,480 |
| 2019-09-26 | $17.48 | $18.43 | $17.45 | $18.05 | $11.97 | 10,652,630 |
| 2019-09-25 | $17.81 | $17.81 | $17.30 | $17.41 | $11.55 | 4,527,420 |
| 2019-09-24 | $17.86 | $18.13 | $17.57 | $17.92 | $11.89 | 4,926,710 |
| 2019-09-23 | $17.67 | $18.20 | $17.41 | $17.61 | $11.68 | 4,814,820 |
| 2019-09-20 | $17.54 | $17.75 | $17.46 | $17.56 | $11.65 | 3,232,520 |
| 2019-09-19 | $17.33 | $17.58 | $17.20 | $17.53 | $11.63 | 3,381,600 |
| 2019-09-18 | $17.61 | $17.61 | $17.20 | $17.25 | $11.44 | 2,749,500 |
| 2019-09-17 | $18.01 | $18.01 | $17.31 | $17.40 | $11.54 | 5,362,630 |
| 2019-09-16 | $18.14 | $18.45 | $17.93 | $18.02 | $11.95 | 4,091,800 |
| 2019-09-13 | $18.12 | $18.12 | $18.12 | $18.12 | $12.02 | 0 |
| 2019-09-12 | $18.37 | $18.37 | $17.90 | $18.12 | $12.02 | 4,690,850 |
| 2019-09-11 | $18.10 | $18.66 | $17.94 | $18.20 | $12.07 | 7,919,250 |
| 2019-09-10 | $18.29 | $18.43 | $17.87 | $17.95 | $11.91 | 5,480,880 |
| 2019-09-09 | $17.88 | $18.25 | $17.85 | $18.14 | $12.03 | 7,752,960 |
| 2019-09-06 | $17.83 | $18.39 | $17.65 | $17.75 | $11.77 | 8,421,700 |
| 2019-09-05 | $17.33 | $18.68 | $17.33 | $17.75 | $11.77 | 10,446,250 |
| 2019-09-04 | $17.09 | $17.48 | $17.04 | $17.25 | $11.44 | 7,958,630 |
| 2019-09-03 | $17.09 | $17.75 | $17.00 | $17.22 | $11.42 | 16,219,970 |
| 2019-09-02 | $15.17 | $16.61 | $15.01 | $16.61 | $11.02 | 8,467,330 |
| 2019-08-30 | $15.78 | $15.93 | $15.07 | $15.10 | $10.01 | 3,613,460 |
| 2019-08-29 | $15.27 | $15.57 | $15.17 | $15.42 | $10.23 | 2,069,600 |
| 2019-08-28 | $15.41 | $15.50 | $15.17 | $15.20 | $10.08 | 1,758,200 |
| 2019-08-27 | $15.29 | $15.54 | $15.11 | $15.39 | $10.21 | 2,341,400 |
| 2019-08-26 | $15.03 | $15.29 | $14.86 | $15.02 | $9.96 | 2,313,210 |
| 2019-08-23 | $15.49 | $15.65 | $15.27 | $15.37 | $10.19 | 2,768,390 |
| 2019-08-22 | $15.48 | $15.76 | $15.35 | $15.55 | $10.31 | 2,598,440 |
| 2019-08-21 | $15.54 | $15.68 | $15.34 | $15.45 | $10.25 | 3,020,530 |
| 2019-08-20 | $15.60 | $15.76 | $15.52 | $15.63 | $10.37 | 2,792,240 |
| 2019-08-19 | $15.15 | $15.58 | $15.15 | $15.51 | $10.29 | 2,679,800 |
| 2019-08-16 | $14.95 | $15.25 | $14.90 | $15.10 | $10.01 | 2,568,850 |
| 2019-08-15 | $14.39 | $15.10 | $14.32 | $15.08 | $10.00 | 2,324,770 |
| 2019-08-14 | $14.71 | $14.94 | $14.71 | $14.77 | $9.80 | 2,088,460 |
| 2019-08-13 | $14.65 | $14.72 | $14.42 | $14.55 | $9.65 | 1,342,470 |
| 2019-08-12 | $14.29 | $14.69 | $14.26 | $14.68 | $9.74 | 1,965,040 |
| 2019-08-09 | $14.85 | $14.92 | $14.20 | $14.32 | $9.50 | 2,917,680 |
| 2019-08-08 | $14.68 | $14.83 | $14.57 | $14.67 | $9.73 | 1,748,150 |
| 2019-08-07 | $14.95 | $15.02 | $14.57 | $14.60 | $9.68 | 2,345,680 |
| 2019-08-06 | $15.45 | $15.52 | $14.60 | $14.84 | $9.84 | 4,390,250 |
| 2019-08-05 | $15.93 | $16.19 | $15.68 | $15.71 | $10.42 | 2,632,300 |
| 2019-08-02 | $16.28 | $16.29 | $15.81 | $15.98 | $10.60 | 2,815,080 |
| 2019-08-01 | $16.37 | $16.70 | $16.22 | $16.56 | $10.98 | 2,468,100 |
| 2019-07-31 | $16.46 | $16.62 | $16.29 | $16.35 | $10.84 | 1,704,550 |
| 2019-07-30 | $16.36 | $16.68 | $16.31 | $16.44 | $10.90 | 1,894,530 |
| 2019-07-29 | $16.45 | $16.56 | $16.21 | $16.33 | $10.83 | 2,131,870 |
| 2019-07-26 | $16.03 | $16.42 | $15.90 | $16.38 | $10.86 | 2,662,500 |
| 2019-07-25 | $15.97 | $16.17 | $15.83 | $16.05 | $10.64 | 1,934,240 |
| 2019-07-24 | $15.65 | $16.04 | $15.65 | $15.88 | $10.53 | 1,990,120 |
| 2019-07-23 | $15.55 | $15.65 | $15.40 | $15.58 | $10.33 | 1,260,160 |
| 2019-07-22 | $16.15 | $16.15 | $15.42 | $15.48 | $10.27 | 2,573,420 |
| 2019-07-19 | $15.93 | $16.28 | $15.93 | $16.09 | $10.67 | 1,779,920 |
| 2019-07-18 | $16.12 | $16.24 | $15.92 | $15.94 | $10.57 | 1,829,640 |
| 2019-07-17 | $16.00 | $16.38 | $15.93 | $16.29 | $10.80 | 3,136,900 |
| 2019-07-16 | $16.10 | $16.15 | $15.94 | $15.99 | $10.61 | 2,220,970 |
| 2019-07-15 | $15.89 | $16.18 | $15.61 | $16.17 | $10.72 | 2,501,960 |
| 2019-07-12 | $16.00 | $16.23 | $15.82 | $15.93 | $10.57 | 2,009,020 |
| 2019-07-11 | $15.96 | $16.27 | $15.88 | $16.10 | $10.68 | 1,591,890 |
| 2019-07-10 | $16.17 | $16.24 | $15.82 | $15.89 | $10.54 | 1,819,230 |
| 2019-07-09 | $16.11 | $16.35 | $16.02 | $16.21 | $10.75 | 1,455,110 |
| 2019-07-08 | $16.67 | $16.69 | $16.05 | $16.13 | $10.70 | 3,996,590 |
| 2019-07-05 | $16.58 | $16.77 | $16.53 | $16.77 | $11.12 | 1,817,800 |
| 2019-07-04 | $16.86 | $16.88 | $16.57 | $16.62 | $11.02 | 2,671,500 |
| 2019-07-03 | $17.13 | $17.28 | $16.70 | $16.79 | $11.14 | 5,571,920 |
| 2019-07-02 | $16.89 | $17.55 | $16.78 | $17.31 | $11.48 | 8,194,620 |
| 2019-07-01 | $16.39 | $16.92 | $16.35 | $16.68 | $11.06 | 5,427,860 |
| 2019-06-28 | $16.56 | $16.72 | $16.10 | $16.18 | $10.73 | 3,046,050 |
| 2019-06-27 | $16.41 | $16.77 | $16.32 | $16.52 | $10.96 | 3,352,630 |
| 2019-06-26 | $16.57 | $16.75 | $16.33 | $16.40 | $10.88 | 1,948,790 |
| 2019-06-25 | $16.82 | $16.82 | $16.15 | $16.59 | $11.00 | 3,857,430 |
| 2019-06-24 | $16.88 | $17.09 | $16.49 | $16.82 | $11.16 | 3,154,450 |
| 2019-06-21 | $16.64 | $16.96 | $16.63 | $16.75 | $11.11 | 4,161,840 |
| 2019-06-20 | $16.09 | $16.55 | $15.90 | $16.50 | $10.94 | 4,627,490 |
| 2019-06-19 | $16.19 | $16.37 | $16.00 | $16.00 | $10.57 | 3,848,700 |
| 2019-06-18 | $16.38 | $16.38 | $15.61 | $15.86 | $10.48 | 2,746,710 |
| 2019-06-17 | $16.01 | $16.26 | $15.94 | $16.05 | $10.61 | 1,709,970 |
| 2019-06-14 | $16.80 | $16.80 | $16.04 | $16.04 | $10.60 | 3,277,090 |
| 2019-06-13 | $16.51 | $16.85 | $16.47 | $16.68 | $11.02 | 2,560,670 |
| 2019-06-12 | $16.60 | $16.94 | $16.48 | $16.51 | $10.91 | 2,912,690 |
| 2019-06-11 | $16.50 | $16.80 | $16.07 | $16.70 | $11.04 | 4,653,330 |
| 2019-06-10 | $15.64 | $16.54 | $15.61 | $16.40 | $10.84 | 5,008,190 |
| 2019-06-07 | $15.64 | $15.64 | $15.64 | $15.64 | $10.34 | 0 |
| 2019-06-06 | $16.47 | $16.54 | $15.19 | $15.64 | $10.34 | 4,945,140 |
| 2019-06-05 | $16.71 | $16.86 | $16.39 | $16.43 | $10.86 | 2,435,210 |
| 2019-06-04 | $16.65 | $17.08 | $16.30 | $16.56 | $10.94 | 4,260,720 |
| 2019-06-03 | $17.10 | $17.30 | $16.46 | $16.55 | $10.94 | 2,935,690 |
| 2019-05-31 | $17.60 | $17.61 | $16.86 | $17.10 | $11.30 | 4,161,320 |
| 2019-05-30 | $17.38 | $17.60 | $17.20 | $17.50 | $11.56 | 2,285,570 |
| 2019-05-29 | $17.30 | $17.75 | $17.22 | $17.55 | $11.60 | 2,171,710 |
| 2019-05-28 | $17.54 | $17.66 | $17.20 | $17.38 | $11.49 | 3,223,160 |
| 2019-05-27 | $17.10 | $17.57 | $16.96 | $17.44 | $11.52 | 3,818,070 |
| 2019-05-24 | $17.02 | $17.32 | $16.41 | $17.20 | $11.37 | 5,938,270 |
| 2019-05-23 | $17.43 | $17.47 | $16.91 | $17.10 | $11.30 | 3,272,230 |
| 2019-05-22 | $18.65 | $18.65 | $17.20 | $17.37 | $11.48 | 5,775,970 |
| 2019-05-21 | $18.29 | $18.60 | $18.25 | $18.44 | $12.19 | 2,611,900 |
| 2019-05-20 | $18.40 | $18.83 | $18.14 | $18.28 | $12.08 | 2,478,710 |
| 2019-05-17 | $19.48 | $19.48 | $18.75 | $18.75 | $12.39 | 3,016,370 |
| 2019-05-16 | $19.38 | $19.40 | $19.18 | $19.37 | $12.80 | 1,334,260 |
| 2019-05-15 | $19.22 | $19.47 | $19.11 | $19.35 | $12.79 | 2,019,300 |
| 2019-05-14 | $19.00 | $19.40 | $19.00 | $19.24 | $12.71 | 1,941,970 |
| 2019-05-13 | $19.02 | $19.45 | $18.88 | $19.33 | $12.77 | 2,909,150 |
| 2019-05-10 | $18.71 | $19.17 | $18.27 | $19.16 | $12.66 | 3,982,890 |
| 2019-05-09 | $18.26 | $18.65 | $18.20 | $18.54 | $12.25 | 2,346,620 |
| 2019-05-08 | $18.56 | $18.79 | $18.10 | $18.37 | $12.14 | 1,943,500 |
| 2019-05-07 | $18.72 | $19.00 | $18.42 | $18.74 | $12.38 | 2,237,970 |
| 2019-05-06 | $18.70 | $19.34 | $18.27 | $18.62 | $12.30 | 4,876,630 |
| 2019-05-03 | $19.40 | $19.40 | $19.40 | $19.40 | $12.82 | 0 |
| 2019-05-02 | $19.40 | $19.40 | $19.40 | $19.40 | $12.82 | 0 |
| 2019-05-01 | $19.40 | $19.40 | $19.40 | $19.40 | $12.82 | 0 |
| 2019-04-30 | $19.30 | $19.51 | $19.06 | $19.40 | $12.82 | 2,603,090 |
| 2019-04-29 | $20.01 | $20.23 | $19.00 | $19.22 | $12.70 | 3,931,970 |
| 2019-04-26 | $20.71 | $20.83 | $19.93 | $20.03 | $13.24 | 4,188,200 |
| 2019-04-25 | $21.35 | $21.57 | $20.66 | $20.74 | $13.71 | 4,243,550 |
| 2019-04-24 | $21.12 | $21.43 | $20.96 | $21.32 | $14.09 | 2,915,400 |
| 2019-04-23 | $21.86 | $21.97 | $20.95 | $21.01 | $13.88 | 5,394,450 |
| 2019-04-22 | $22.44 | $22.53 | $21.58 | $21.86 | $14.45 | 5,811,170 |
| 2019-04-19 | $22.27 | $22.47 | $22.03 | $22.44 | $14.83 | 2,797,770 |
| 2019-04-18 | $23.20 | $23.27 | $22.17 | $22.27 | $14.72 | 4,916,920 |
| 2019-04-17 | $22.44 | $23.38 | $22.44 | $23.03 | $15.22 | 6,218,380 |
| 2019-04-16 | $22.18 | $22.52 | $21.92 | $22.45 | $14.84 | 3,635,230 |
| 2019-04-15 | $23.40 | $23.42 | $22.16 | $22.20 | $14.67 | 4,840,150 |
| 2019-04-12 | $22.50 | $23.25 | $22.33 | $22.92 | $15.15 | 4,016,100 |
| 2019-04-11 | $22.98 | $23.25 | $22.33 | $22.39 | $14.80 | 3,456,920 |
| 2019-04-10 | $22.69 | $23.33 | $22.39 | $23.07 | $15.25 | 6,263,300 |
| 2019-04-09 | $22.96 | $23.28 | $22.81 | $23.12 | $15.28 | 4,501,430 |
| 2019-04-08 | $24.10 | $24.21 | $22.09 | $22.96 | $15.17 | 9,577,420 |
| 2019-04-05 | $24.02 | $24.02 | $24.02 | $24.02 | $15.87 | 0 |
| 2019-04-04 | $24.18 | $24.46 | $23.84 | $24.02 | $15.87 | 3,992,030 |
| 2019-04-03 | $24.69 | $24.69 | $23.75 | $24.04 | $15.89 | 7,458,560 |
| 2019-04-02 | $25.22 | $25.39 | $24.76 | $24.85 | $16.42 | 6,581,530 |
| 2019-04-01 | $24.95 | $25.45 | $24.52 | $25.22 | $16.67 | 11,084,350 |
| 2019-03-29 | $25.24 | $25.45 | $24.61 | $25.25 | $16.69 | 7,717,520 |
| 2019-03-28 | $24.60 | $25.67 | $24.31 | $25.36 | $16.76 | 4,881,990 |
| 2019-03-27 | $24.80 | $25.48 | $24.20 | $24.90 | $16.45 | 5,754,980 |
| 2019-03-26 | $24.41 | $25.23 | $24.03 | $24.05 | $15.89 | 3,678,470 |
| 2019-03-25 | $24.20 | $25.42 | $23.98 | $24.42 | $16.14 | 5,601,720 |
| 2019-03-22 | $24.88 | $24.88 | $24.11 | $24.36 | $16.10 | 2,784,680 |
| 2019-03-21 | $25.08 | $25.13 | $24.30 | $24.60 | $16.26 | 4,213,930 |
| 2019-03-20 | $25.05 | $25.18 | $23.97 | $24.73 | $16.34 | 5,918,990 |
| 2019-03-19 | $26.00 | $26.00 | $24.81 | $25.13 | $16.61 | 5,166,420 |
| 2019-03-18 | $25.63 | $25.88 | $24.90 | $25.87 | $17.10 | 3,718,330 |
| 2019-03-15 | $25.41 | $25.90 | $24.59 | $25.15 | $16.62 | 5,209,800 |
| 2019-03-14 | $25.31 | $26.44 | $24.70 | $24.94 | $16.48 | 5,169,850 |
| 2019-03-13 | $26.40 | $27.18 | $25.31 | $25.80 | $17.05 | 6,465,020 |
| 2019-03-12 | $25.75 | $27.68 | $25.50 | $26.29 | $17.37 | 9,802,840 |
| 2019-03-11 | $23.62 | $25.30 | $23.29 | $25.30 | $16.72 | 8,176,270 |
| 2019-03-08 | $23.60 | $24.43 | $23.08 | $23.10 | $15.27 | 6,978,430 |
| 2019-03-07 | $24.26 | $24.88 | $23.42 | $24.08 | $15.91 | 10,416,180 |
| 2019-03-06 | $23.36 | $24.88 | $23.36 | $24.01 | $15.87 | 10,813,520 |
| 2019-03-05 | $21.21 | $23.07 | $21.10 | $22.86 | $15.11 | 9,171,110 |
| 2019-03-04 | $21.36 | $22.00 | $21.09 | $21.21 | $14.02 | 7,262,490 |
| 2019-03-01 | $20.94 | $21.49 | $20.58 | $21.09 | $13.94 | 4,252,970 |
| 2019-02-28 | $20.80 | $21.20 | $20.60 | $21.09 | $13.94 | 4,724,090 |
| 2019-02-27 | $21.21 | $21.72 | $20.84 | $21.13 | $13.96 | 8,021,780 |
| 2019-02-26 | $20.05 | $21.74 | $19.52 | $20.91 | $13.82 | 12,244,880 |
| 2019-02-25 | $19.79 | $20.32 | $19.40 | $20.14 | $13.31 | 9,086,880 |
| 2019-02-22 | $18.79 | $19.47 | $18.70 | $19.38 | $12.81 | 6,088,550 |
| 2019-02-21 | $18.75 | $19.08 | $18.43 | $18.80 | $12.42 | 6,079,850 |
| 2019-02-20 | $18.53 | $19.19 | $18.42 | $18.78 | $12.41 | 5,526,710 |
| 2019-02-19 | $18.91 | $18.95 | $18.38 | $18.63 | $12.31 | 5,077,960 |
| 2019-02-18 | $18.39 | $18.95 | $18.29 | $18.91 | $12.50 | 4,551,260 |
| 2019-02-15 | $18.70 | $18.70 | $18.21 | $18.24 | $12.05 | 4,614,410 |
| 2019-02-14 | $18.21 | $18.97 | $18.20 | $18.63 | $12.31 | 6,263,630 |
| 2019-02-13 | $18.15 | $18.39 | $18.00 | $18.18 | $12.01 | 4,449,950 |
| 2019-02-12 | $17.85 | $18.16 | $17.80 | $18.01 | $11.90 | 3,638,260 |
| 2019-02-11 | $17.37 | $17.93 | $17.27 | $17.92 | $11.84 | 3,435,120 |
| 2019-02-08 | $17.28 | $17.28 | $17.28 | $17.28 | $11.42 | 0 |
| 2019-02-07 | $17.28 | $17.28 | $17.28 | $17.28 | $11.42 | 0 |
| 2019-02-06 | $17.28 | $17.28 | $17.28 | $17.28 | $11.42 | 0 |
| 2019-02-05 | $17.28 | $17.28 | $17.28 | $17.28 | $11.42 | 0 |
| 2019-02-04 | $17.28 | $17.28 | $17.28 | $17.28 | $11.42 | 0 |
| 2019-02-01 | $16.84 | $17.35 | $16.80 | $17.28 | $11.42 | 2,773,260 |
| 2019-01-31 | $16.71 | $17.11 | $16.60 | $16.72 | $11.05 | 2,463,170 |
| 2019-01-30 | $17.01 | $17.22 | $16.73 | $16.73 | $11.06 | 1,839,600 |
| 2019-01-29 | $17.22 | $17.30 | $16.78 | $17.14 | $11.33 | 2,919,440 |
| 2019-01-28 | $17.99 | $18.40 | $17.32 | $17.33 | $11.45 | 4,715,390 |
| 2019-01-25 | $17.81 | $18.49 | $17.69 | $18.08 | $11.95 | 4,815,180 |
| 2019-01-24 | $17.90 | $18.05 | $17.70 | $17.88 | $11.82 | 2,861,450 |
| 2019-01-23 | $17.39 | $18.17 | $17.24 | $17.98 | $11.88 | 5,116,950 |
| 2019-01-22 | $17.48 | $17.66 | $17.26 | $17.40 | $11.50 | 1,755,000 |
| 2019-01-21 | $17.50 | $17.83 | $17.41 | $17.47 | $11.54 | 2,099,530 |
| 2019-01-18 | $17.35 | $17.62 | $17.26 | $17.54 | $11.59 | 2,429,670 |
| 2019-01-17 | $17.72 | $17.72 | $17.37 | $17.41 | $11.51 | 2,610,520 |
| 2019-01-16 | $17.62 | $17.84 | $17.50 | $17.72 | $11.71 | 3,461,220 |
| 2019-01-15 | $16.95 | $17.77 | $16.84 | $17.68 | $11.68 | 4,066,170 |
| 2019-01-14 | $17.10 | $17.23 | $16.93 | $17.05 | $11.27 | 1,973,380 |
| 2019-01-11 | $17.20 | $17.20 | $16.88 | $17.02 | $11.25 | 2,087,100 |
| 2019-01-10 | $16.97 | $17.10 | $16.81 | $16.93 | $11.19 | 1,638,470 |
| 2019-01-09 | $17.27 | $17.27 | $16.90 | $16.91 | $11.17 | 3,473,260 |
| 2019-01-08 | $16.85 | $17.36 | $16.80 | $17.27 | $11.41 | 3,146,000 |
| 2019-01-07 | $16.94 | $17.20 | $16.87 | $16.98 | $11.22 | 3,078,350 |
| 2019-01-04 | $15.79 | $16.87 | $15.69 | $16.82 | $11.12 | 3,795,570 |
| 2019-01-03 | $16.40 | $16.50 | $15.83 | $15.93 | $10.53 | 2,080,070 |
| 2019-01-02 | $16.19 | $16.44 | $16.07 | $16.36 | $10.81 | 1,923,150 |
| 2019-01-01 | $16.16 | $16.16 | $16.16 | $16.16 | $10.68 | 0 |
| 2018-12-31 | $16.16 | $16.16 | $16.16 | $16.16 | $10.68 | 0 |
| 2018-12-28 | $16.45 | $16.84 | $16.12 | $16.16 | $10.68 | 2,609,920 |
| 2018-12-27 | $16.97 | $17.08 | $16.43 | $16.44 | $10.86 | 2,732,500 |
| 2018-12-26 | $17.14 | $17.14 | $17.14 | $17.14 | $11.33 | 0 |
| 2018-12-25 | $17.14 | $17.14 | $17.14 | $17.14 | $11.33 | 0 |
| 2018-12-24 | $16.80 | $17.18 | $16.67 | $17.14 | $11.33 | 2,431,100 |
| 2018-12-21 | $16.88 | $17.04 | $16.52 | $16.81 | $11.11 | 2,307,620 |
| 2018-12-20 | $16.78 | $17.27 | $16.62 | $16.98 | $11.22 | 3,169,400 |
| 2018-12-19 | $17.26 | $17.34 | $16.78 | $16.79 | $11.10 | 2,401,110 |
| 2018-12-18 | $17.16 | $17.44 | $16.94 | $17.21 | $11.37 | 2,487,130 |
| 2018-12-17 | $17.12 | $17.46 | $16.78 | $17.37 | $11.48 | 3,692,880 |
| 2018-12-14 | $17.88 | $17.92 | $17.12 | $17.21 | $11.37 | 5,057,210 |
| 2018-12-13 | $17.85 | $18.04 | $17.51 | $17.95 | $11.86 | 4,792,230 |
| 2018-12-12 | $17.63 | $18.21 | $17.61 | $17.84 | $11.79 | 5,936,920 |
| 2018-12-11 | $17.69 | $17.89 | $17.38 | $17.61 | $11.64 | 2,820,780 |
| 2018-12-10 | $17.70 | $17.80 | $17.39 | $17.55 | $11.60 | 2,887,180 |
| 2018-12-07 | $17.70 | $17.91 | $17.41 | $17.68 | $11.68 | 3,278,560 |
| 2018-12-06 | $17.71 | $17.90 | $17.40 | $17.63 | $11.65 | 4,293,410 |
| 2018-12-05 | $17.42 | $18.34 | $17.34 | $17.89 | $11.82 | 5,746,270 |
| 2018-12-04 | $17.69 | $17.97 | $17.44 | $17.80 | $11.76 | 4,435,260 |
| 2018-12-03 | $17.50 | $18.18 | $17.32 | $17.82 | $11.78 | 7,845,110 |
| 2018-11-30 | $17.03 | $17.43 | $16.80 | $17.21 | $11.37 | 7,359,360 |
| 2018-11-29 | $17.09 | $17.59 | $16.82 | $16.85 | $11.14 | 9,092,710 |
| 2018-11-28 | $15.95 | $17.33 | $15.86 | $17.00 | $11.23 | 8,883,830 |
| 2018-11-27 | $15.42 | $16.00 | $15.38 | $15.76 | $10.41 | 2,785,060 |
| 2018-11-26 | $15.51 | $15.67 | $15.27 | $15.36 | $10.15 | 1,718,450 |
| 2018-11-23 | $16.41 | $16.42 | $15.50 | $15.50 | $10.24 | 3,318,920 |
| 2018-11-22 | $16.39 | $16.56 | $16.33 | $16.40 | $10.84 | 1,461,000 |
| 2018-11-21 | $16.15 | $16.45 | $16.06 | $16.40 | $10.84 | 1,986,860 |
| 2018-11-20 | $16.68 | $16.88 | $16.22 | $16.25 | $10.74 | 2,666,170 |
| 2018-11-19 | $16.94 | $17.02 | $16.50 | $16.75 | $11.07 | 3,022,260 |
| 2018-11-16 | $16.81 | $17.14 | $16.74 | $16.98 | $11.22 | 3,398,440 |
| 2018-11-15 | $16.35 | $16.94 | $16.19 | $16.89 | $11.16 | 3,650,190 |
| 2018-11-14 | $16.26 | $16.53 | $16.18 | $16.35 | $10.80 | 2,612,790 |
| 2018-11-13 | $16.01 | $16.62 | $15.98 | $16.40 | $10.84 | 4,614,610 |
| 2018-11-12 | $15.68 | $16.25 | $15.68 | $16.20 | $10.71 | 2,910,540 |
| 2018-11-09 | $15.77 | $15.90 | $15.70 | $15.72 | $10.39 | 1,622,770 |
| 2018-11-08 | $16.26 | $16.26 | $15.81 | $15.81 | $10.45 | 1,987,170 |
| 2018-11-07 | $16.01 | $16.48 | $16.00 | $16.01 | $10.58 | 3,205,800 |
| 2018-11-06 | $16.00 | $16.13 | $15.74 | $16.00 | $10.57 | 2,981,520 |
| 2018-11-05 | $16.12 | $16.57 | $15.96 | $16.21 | $10.71 | 4,193,020 |
| 2018-11-02 | $15.96 | $16.20 | $15.69 | $16.18 | $10.69 | 3,979,570 |
| 2018-11-01 | $15.56 | $15.88 | $15.50 | $15.68 | $10.36 | 3,677,340 |
| 2018-10-31 | $15.26 | $15.67 | $15.26 | $15.47 | $10.22 | 2,554,800 |
| 2018-10-30 | $15.48 | $15.50 | $14.89 | $15.37 | $10.16 | 2,625,760 |
| 2018-10-29 | $15.23 | $15.41 | $15.08 | $15.29 | $10.10 | 1,530,700 |
| 2018-10-26 | $15.31 | $15.62 | $15.20 | $15.25 | $10.08 | 2,054,860 |
| 2018-10-25 | $14.91 | $15.37 | $14.72 | $15.29 | $10.10 | 1,977,170 |
| 2018-10-24 | $15.18 | $15.47 | $15.08 | $15.25 | $10.08 | 1,651,500 |
| 2018-10-23 | $15.43 | $15.58 | $15.10 | $15.15 | $10.01 | 2,276,170 |
| 2018-10-22 | $14.95 | $15.63 | $14.88 | $15.42 | $10.19 | 3,141,900 |
| 2018-10-19 | $14.25 | $14.88 | $14.10 | $14.77 | $9.76 | 2,113,200 |
| 2018-10-18 | $14.81 | $14.84 | $14.39 | $14.39 | $9.51 | 1,596,400 |
| 2018-10-17 | $14.88 | $14.99 | $14.46 | $14.89 | $9.84 | 1,726,700 |
| 2018-10-16 | $14.82 | $15.08 | $14.50 | $14.59 | $9.64 | 1,709,680 |
| 2018-10-15 | $15.13 | $15.49 | $14.86 | $14.87 | $9.83 | 1,866,400 |
| 2018-10-12 | $14.71 | $15.23 | $14.37 | $14.98 | $9.90 | 2,693,140 |
| 2018-10-11 | $15.58 | $15.70 | $14.51 | $14.56 | $9.62 | 3,178,420 |
| 2018-10-10 | $16.02 | $16.14 | $15.77 | $16.12 | $10.65 | 1,366,010 |
| 2018-10-09 | $16.01 | $16.29 | $15.82 | $16.01 | $10.58 | 1,491,800 |
| 2018-10-08 | $16.38 | $16.48 | $15.83 | $15.92 | $10.52 | 1,809,250 |
| 2018-10-05 | $16.74 | $16.74 | $16.74 | $16.74 | $11.06 | 0 |
| 2018-10-04 | $16.74 | $16.74 | $16.74 | $16.74 | $11.06 | 0 |
| 2018-10-03 | $16.74 | $16.74 | $16.74 | $16.74 | $11.06 | 0 |
| 2018-10-02 | $16.74 | $16.74 | $16.74 | $16.74 | $11.06 | 0 |
| 2018-10-01 | $16.74 | $16.74 | $16.74 | $16.74 | $11.06 | 0 |
| 2018-09-28 | $16.65 | $16.76 | $16.51 | $16.74 | $11.06 | 1,264,760 |
| 2018-09-27 | $16.95 | $16.97 | $16.51 | $16.60 | $10.97 | 2,001,590 |
| 2018-09-26 | $16.88 | $17.12 | $16.84 | $16.92 | $11.18 | 1,858,900 |
| 2018-09-25 | $16.82 | $17.06 | $16.62 | $16.93 | $11.19 | 1,885,150 |
| 2018-09-24 | $16.85 | $16.85 | $16.85 | $16.85 | $11.14 | 0 |
| 2018-09-21 | $16.49 | $17.15 | $16.40 | $16.85 | $11.14 | 2,456,210 |
| 2018-09-20 | $16.47 | $16.81 | $16.37 | $16.43 | $10.86 | 1,427,600 |
| 2018-09-19 | $16.29 | $16.76 | $16.19 | $16.44 | $10.86 | 1,636,150 |
| 2018-09-18 | $15.93 | $16.46 | $15.85 | $16.33 | $10.79 | 1,394,300 |
| 2018-09-17 | $16.00 | $16.11 | $15.76 | $15.84 | $10.47 | 1,338,180 |
| 2018-09-14 | $16.46 | $16.86 | $16.19 | $16.22 | $10.72 | 2,206,810 |
| 2018-09-13 | $16.38 | $16.55 | $16.10 | $16.39 | $10.83 | 1,772,580 |
| 2018-09-12 | $15.78 | $16.88 | $15.64 | $16.41 | $10.84 | 2,867,100 |
| 2018-09-11 | $15.37 | $15.75 | $15.36 | $15.74 | $10.40 | 1,419,990 |
| 2018-09-10 | $15.85 | $15.94 | $15.39 | $15.39 | $10.17 | 1,716,050 |
| 2018-09-07 | $16.03 | $16.37 | $15.71 | $16.04 | $10.60 | 1,586,600 |
| 2018-09-06 | $15.92 | $16.18 | $15.92 | $16.00 | $10.57 | 1,706,470 |
| 2018-09-05 | $16.39 | $16.51 | $15.90 | $15.90 | $10.51 | 1,745,650 |
| 2018-09-04 | $16.22 | $16.52 | $16.22 | $16.46 | $10.88 | 1,280,260 |
| 2018-09-03 | $16.70 | $16.76 | $16.03 | $16.27 | $10.75 | 2,153,990 |
| 2018-08-31 | $16.88 | $16.96 | $16.67 | $16.73 | $11.06 | 1,477,270 |
| 2018-08-30 | $17.50 | $17.56 | $16.86 | $17.03 | $11.25 | 2,924,640 |
| 2018-08-29 | $17.56 | $17.70 | $17.30 | $17.70 | $11.70 | 1,640,670 |
| 2018-08-28 | $17.20 | $17.66 | $17.17 | $17.56 | $11.60 | 2,622,900 |
| 2018-08-27 | $16.96 | $17.33 | $16.86 | $17.22 | $11.38 | 2,570,400 |
| 2018-08-24 | $17.07 | $17.07 | $16.80 | $16.92 | $11.18 | 1,531,800 |
| 2018-08-23 | $16.71 | $17.07 | $16.70 | $16.91 | $11.17 | 1,985,400 |
| 2018-08-22 | $16.88 | $17.19 | $16.63 | $16.68 | $11.02 | 2,057,700 |
| 2018-08-21 | $17.10 | $17.27 | $16.76 | $16.91 | $11.17 | 1,991,660 |
| 2018-08-20 | $17.19 | $17.36 | $16.66 | $17.05 | $11.27 | 2,690,970 |
| 2018-08-17 | $17.65 | $17.95 | $17.23 | $17.35 | $11.47 | 1,030,300 |
| 2018-08-16 | $17.47 | $17.78 | $17.22 | $17.54 | $11.59 | 1,057,800 |
| 2018-08-15 | $18.06 | $18.17 | $17.75 | $17.76 | $11.74 | 1,320,070 |
| 2018-08-14 | $18.30 | $18.38 | $17.99 | $18.06 | $11.93 | 1,470,300 |
| 2018-08-13 | $18.08 | $18.39 | $17.72 | $18.26 | $12.07 | 1,557,150 |
| 2018-08-10 | $18.38 | $18.41 | $18.11 | $18.36 | $12.13 | 922,160 |
| 2018-08-09 | $17.90 | $18.48 | $17.66 | $18.27 | $12.07 | 1,668,370 |
| 2018-08-08 | $18.27 | $18.27 | $17.72 | $17.77 | $11.74 | 1,129,100 |
| 2018-08-07 | $17.54 | $18.29 | $17.49 | $18.27 | $12.07 | 1,644,920 |
| 2018-08-06 | $17.98 | $17.98 | $17.00 | $17.54 | $11.59 | 1,721,440 |
| 2018-08-03 | $18.03 | $18.32 | $17.85 | $17.90 | $11.83 | 1,108,200 |
| 2018-08-02 | $18.85 | $18.91 | $17.81 | $18.18 | $12.01 | 2,280,830 |
| 2018-08-01 | $18.92 | $19.19 | $18.70 | $18.85 | $12.46 | 1,693,800 |
| 2018-07-31 | $19.16 | $19.16 | $18.80 | $18.98 | $12.54 | 1,112,460 |
| 2018-07-30 | $19.48 | $19.48 | $18.82 | $18.94 | $12.52 | 2,181,230 |
| 2018-07-27 | $19.44 | $19.62 | $19.37 | $19.48 | $12.87 | 1,203,100 |
| 2018-07-26 | $19.85 | $19.95 | $19.43 | $19.43 | $12.84 | 2,025,490 |
| 2018-07-25 | $20.18 | $20.24 | $19.66 | $19.75 | $13.05 | 2,910,870 |
| 2018-07-24 | $20.25 | $20.48 | $19.92 | $20.32 | $13.43 | 2,282,000 |
| 2018-07-23 | $19.88 | $20.23 | $19.71 | $20.19 | $13.34 | 2,026,790 |
| 2018-07-20 | $19.51 | $19.98 | $19.36 | $19.84 | $13.11 | 1,809,140 |
| 2018-07-19 | $19.68 | $19.84 | $19.29 | $19.51 | $12.89 | 1,880,500 |
| 2018-07-18 | $20.10 | $20.48 | $19.77 | $19.79 | $13.08 | 3,063,260 |
| 2018-07-17 | $19.86 | $19.95 | $19.37 | $19.92 | $13.16 | 2,541,490 |
| 2018-07-16 | $19.65 | $19.94 | $19.51 | $19.85 | $13.12 | 2,849,520 |
| 2018-07-13 | $19.92 | $19.97 | $19.51 | $19.53 | $12.91 | 4,515,530 |
| 2018-07-12 | $18.74 | $19.62 | $18.54 | $19.45 | $12.85 | 3,802,140 |
| 2018-07-11 | $18.70 | $19.14 | $18.11 | $18.74 | $12.38 | 2,767,720 |
| 2018-07-10 | $18.74 | $19.29 | $18.74 | $19.08 | $12.61 | 2,380,420 |
| 2018-07-09 | $18.40 | $18.98 | $18.40 | $18.91 | $12.50 | 2,178,590 |
| 2018-07-06 | $19.00 | $19.02 | $17.82 | $18.50 | $12.23 | 3,633,770 |
| 2018-07-05 | $18.56 | $19.75 | $18.56 | $18.84 | $12.45 | 3,565,840 |
| 2018-07-04 | $19.06 | $19.28 | $18.42 | $18.56 | $12.27 | 1,868,920 |
| 2018-07-03 | $18.62 | $19.30 | $18.33 | $19.20 | $12.69 | 2,677,190 |
| 2018-07-02 | $19.28 | $19.55 | $18.38 | $18.65 | $12.32 | 2,699,660 |
| 2018-06-29 | $18.75 | $19.47 | $18.62 | $19.31 | $12.76 | 2,419,590 |
| 2018-06-28 | $18.69 | $19.16 | $18.55 | $18.79 | $12.42 | 1,743,600 |
| 2018-06-27 | $18.67 | $18.95 | $18.63 | $18.69 | $12.35 | 1,555,270 |
| 2018-06-26 | $18.00 | $18.95 | $17.92 | $18.79 | $12.42 | 2,471,880 |
| 2018-06-25 | $18.38 | $18.86 | $18.27 | $18.29 | $12.09 | 2,448,160 |
| 2018-06-22 | $17.53 | $18.45 | $17.14 | $18.20 | $12.03 | 2,649,130 |
| 2018-06-21 | $18.97 | $19.16 | $17.55 | $17.66 | $11.61 | 4,086,250 |
| 2018-06-20 | $19.12 | $19.38 | $18.61 | $18.98 | $12.47 | 2,680,240 |
| 2018-06-19 | $21.01 | $21.01 | $19.08 | $19.08 | $12.54 | 4,743,580 |
| 2018-06-18 | $21.20 | $21.20 | $21.20 | $21.20 | $13.93 | 0 |
| 2018-06-15 | $21.93 | $22.03 | $21.19 | $21.20 | $13.93 | 2,416,300 |
| 2018-06-14 | $21.61 | $22.08 | $21.61 | $21.91 | $14.40 | 1,415,160 |
| 2018-06-13 | $22.09 | $22.20 | $21.75 | $21.75 | $14.29 | 1,567,850 |
| 2018-06-12 | $21.90 | $22.26 | $21.58 | $22.09 | $14.52 | 1,681,290 |
| 2018-06-11 | $21.71 | $22.19 | $21.71 | $21.87 | $14.37 | 1,531,240 |
| 2018-06-08 | $22.23 | $22.38 | $21.66 | $21.99 | $14.45 | 1,974,040 |
| 2018-06-07 | $22.39 | $22.68 | $22.15 | $22.20 | $14.59 | 2,421,100 |
| 2018-06-06 | $22.27 | $22.49 | $22.13 | $22.32 | $14.67 | 1,920,950 |
| 2018-06-05 | $21.42 | $22.38 | $21.42 | $22.31 | $14.66 | 2,232,150 |
| 2018-06-04 | $22.06 | $22.19 | $21.33 | $21.72 | $14.27 | 2,461,100 |
| 2018-06-01 | $22.00 | $22.50 | $21.75 | $21.99 | $14.45 | 2,568,780 |
| 2018-05-31 | $22.35 | $22.41 | $22.03 | $22.22 | $14.60 | 2,552,840 |
| 2018-05-30 | $23.60 | $23.66 | $21.96 | $22.00 | $14.46 | 5,766,680 |
| 2018-05-29 | $23.95 | $24.36 | $23.66 | $23.95 | $15.74 | 3,454,580 |
| 2018-05-28 | $24.22 | $24.64 | $23.83 | $23.95 | $15.74 | 4,316,890 |
| 2018-05-25 | $24.45 | $24.59 | $24.13 | $24.24 | $15.93 | 6,043,710 |
| 2018-05-24 | $23.69 | $24.89 | $23.55 | $24.70 | $16.23 | 8,861,400 |
| 2018-05-23 | $23.99 | $24.21 | $23.52 | $23.61 | $15.52 | 3,336,120 |
| 2018-05-22 | $23.71 | $24.20 | $23.71 | $24.11 | $15.85 | 3,857,410 |
| 2018-05-21 | $23.59 | $23.97 | $23.59 | $23.85 | $15.67 | 3,792,300 |
| 2018-05-18 | $23.63 | $23.63 | $23.21 | $23.49 | $15.44 | 2,839,700 |
| 2018-05-17 | $23.71 | $23.96 | $23.26 | $23.41 | $15.39 | 3,784,400 |
| 2018-05-16 | $23.89 | $24.50 | $23.69 | $23.73 | $15.60 | 5,300,510 |
| 2018-05-15 | $24.00 | $24.20 | $23.54 | $24.09 | $15.83 | 5,698,480 |
| 2018-05-14 | $24.50 | $25.00 | $24.01 | $24.32 | $15.98 | 8,396,360 |
| 2018-05-11 | $23.70 | $24.48 | $23.60 | $24.27 | $15.95 | 8,981,550 |
| 2018-05-10 | $23.50 | $23.88 | $23.36 | $23.55 | $15.48 | 4,357,860 |
| 2018-05-09 | $24.17 | $24.17 | $23.35 | $23.50 | $15.44 | 8,945,880 |
| 2018-05-08 | $23.34 | $24.68 | $22.90 | $24.50 | $16.10 | 7,531,290 |
| 2018-05-07 | $22.18 | $23.19 | $22.00 | $23.15 | $15.21 | 4,588,170 |
| 2018-05-04 | $22.58 | $22.59 | $21.95 | $22.05 | $14.49 | 2,253,740 |
| 2018-05-03 | $22.57 | $22.78 | $21.80 | $22.57 | $14.83 | 3,394,500 |
| 2018-05-02 | $23.20 | $23.37 | $22.33 | $22.56 | $14.83 | 2,706,350 |
| 2018-05-01 | $23.10 | $23.10 | $23.10 | $23.10 | $15.18 | 0 |
| 2018-04-30 | $23.10 | $23.10 | $23.10 | $23.10 | $15.18 | 0 |
| 2018-04-27 | $22.84 | $23.11 | $22.65 | $23.10 | $15.18 | 1,740,970 |
| 2018-04-26 | $23.06 | $23.20 | $22.60 | $22.61 | $14.86 | 1,938,870 |
| 2018-04-25 | $22.56 | $23.62 | $22.38 | $23.17 | $15.23 | 3,502,320 |
| 2018-04-24 | $22.02 | $22.71 | $21.82 | $22.60 | $14.85 | 4,302,390 |
| 2018-04-23 | $22.78 | $22.78 | $21.50 | $22.55 | $14.82 | 1,858,440 |
| 2018-04-20 | $23.13 | $23.40 | $22.56 | $22.65 | $14.89 | 2,386,040 |
| 2018-04-19 | $22.60 | $23.44 | $22.31 | $23.32 | $15.33 | 2,491,010 |
| 2018-04-18 | $22.88 | $22.93 | $22.25 | $22.81 | $14.99 | 2,275,510 |
| 2018-04-17 | $22.96 | $23.29 | $22.53 | $22.62 | $14.87 | 2,249,870 |
| 2018-04-16 | $22.91 | $23.34 | $22.80 | $22.95 | $15.08 | 1,808,590 |
| 2018-04-13 | $23.55 | $23.65 | $22.96 | $23.17 | $15.23 | 2,605,710 |
| 2018-04-12 | $23.83 | $23.85 | $23.31 | $23.42 | $15.39 | 2,865,250 |
| 2018-04-11 | $23.90 | $24.10 | $23.62 | $23.80 | $15.64 | 4,133,030 |
| 2018-04-10 | $23.47 | $24.40 | $23.34 | $23.90 | $15.71 | 4,984,450 |
| 2018-04-09 | $22.95 | $23.22 | $22.60 | $22.88 | $15.04 | 2,174,380 |
| 2018-04-06 | $23.04 | $23.04 | $23.04 | $23.04 | $15.14 | 0 |
| 2018-04-05 | $23.04 | $23.04 | $23.04 | $23.04 | $15.14 | 0 |
| 2018-04-04 | $23.50 | $23.83 | $23.03 | $23.04 | $15.14 | 2,154,810 |
| 2018-04-03 | $22.80 | $23.79 | $22.76 | $23.45 | $15.41 | 3,086,640 |
| 2018-04-02 | $23.58 | $23.75 | $22.97 | $23.23 | $15.27 | 5,251,210 |
| 2018-03-30 | $23.93 | $24.18 | $23.68 | $23.99 | $15.77 | 2,702,640 |
| 2018-03-29 | $23.70 | $24.39 | $23.43 | $23.70 | $15.58 | 1,672,740 |
| 2018-03-28 | $23.26 | $23.71 | $23.21 | $23.42 | $15.39 | 1,604,820 |
| 2018-03-27 | $23.20 | $23.77 | $23.02 | $23.77 | $15.62 | 2,147,690 |
| 2018-03-26 | $22.48 | $23.13 | $21.00 | $22.98 | $15.10 | 2,810,070 |
| 2018-03-23 | $24.33 | $24.35 | $22.50 | $22.79 | $14.98 | 3,898,980 |
| 2018-03-22 | $24.90 | $25.31 | $24.86 | $25.00 | $16.43 | 1,389,400 |
| 2018-03-21 | $25.46 | $25.74 | $24.86 | $24.90 | $16.36 | 1,701,160 |
| 2018-03-20 | $25.35 | $25.59 | $24.94 | $25.46 | $16.73 | 2,116,310 |
| 2018-03-19 | $25.68 | $25.97 | $25.50 | $25.55 | $16.79 | 1,797,130 |
| 2018-03-16 | $26.33 | $26.38 | $25.75 | $25.84 | $16.98 | 1,108,320 |
| 2018-03-15 | $26.11 | $26.41 | $25.70 | $26.14 | $17.18 | 2,122,210 |
| 2018-03-14 | $26.29 | $26.89 | $26.12 | $26.16 | $17.19 | 1,888,330 |
| 2018-03-13 | $26.86 | $26.93 | $26.22 | $26.54 | $17.44 | 2,936,980 |
| 2018-03-12 | $26.04 | $26.89 | $25.87 | $26.78 | $17.60 | 4,567,280 |
| 2018-03-09 | $25.01 | $25.97 | $24.94 | $25.76 | $16.93 | 3,778,670 |
| 2018-03-08 | $24.90 | $25.27 | $24.70 | $25.11 | $16.50 | 1,662,360 |
| 2018-03-07 | $25.11 | $25.33 | $24.82 | $24.90 | $16.36 | 1,731,720 |
| 2018-03-06 | $25.10 | $25.59 | $24.86 | $25.34 | $16.65 | 2,903,130 |
| 2018-03-05 | $24.79 | $25.10 | $24.42 | $25.10 | $16.50 | 2,024,020 |
| 2018-03-02 | $24.80 | $25.52 | $24.70 | $24.76 | $16.27 | 3,261,220 |
| 2018-03-01 | $24.90 | $25.20 | $24.53 | $25.10 | $16.50 | 4,371,030 |
| 2018-02-28 | $24.91 | $25.35 | $24.75 | $25.01 | $16.44 | 2,950,560 |
| 2018-02-27 | $24.82 | $25.58 | $24.82 | $25.28 | $16.61 | 3,058,050 |
| 2018-02-26 | $24.58 | $24.94 | $24.05 | $24.75 | $16.27 | 2,595,310 |
| 2018-02-23 | $24.78 | $24.78 | $24.00 | $24.26 | $15.94 | 1,980,650 |
| 2018-02-22 | $24.41 | $25.09 | $24.30 | $24.79 | $16.29 | 1,805,940 |
| 2018-02-21 | $24.17 | $24.17 | $24.17 | $24.17 | $15.89 | 0 |
| 2018-02-20 | $24.17 | $24.17 | $24.17 | $24.17 | $15.89 | 0 |
| 2018-02-19 | $24.17 | $24.17 | $24.17 | $24.17 | $15.89 | 0 |
| 2018-02-16 | $24.17 | $24.17 | $24.17 | $24.17 | $15.89 | 0 |
| 2018-02-15 | $24.17 | $24.17 | $24.17 | $24.17 | $15.89 | 0 |
| 2018-02-14 | $24.55 | $24.55 | $24.10 | $24.17 | $15.89 | 1,209,380 |
| 2018-02-13 | $24.40 | $24.58 | $24.13 | $24.57 | $16.15 | 2,559,350 |
| 2018-02-12 | $23.29 | $24.55 | $23.23 | $24.39 | $16.03 | 3,118,670 |
| 2018-02-09 | $23.00 | $23.68 | $22.80 | $22.96 | $15.09 | 2,216,370 |
| 2018-02-08 | $22.76 | $23.82 | $22.70 | $23.53 | $15.46 | 2,105,870 |
| 2018-02-07 | $23.44 | $23.49 | $22.29 | $22.76 | $14.96 | 2,104,300 |
| 2018-02-06 | $23.09 | $23.65 | $22.50 | $22.88 | $15.04 | 2,559,910 |
| 2018-02-05 | $24.30 | $24.30 | $23.45 | $23.45 | $15.41 | 1,956,160 |
| 2018-02-02 | $24.22 | $24.99 | $23.81 | $24.49 | $16.10 | 1,638,840 |
| 2018-02-01 | $25.37 | $25.60 | $23.86 | $24.13 | $15.86 | 2,658,700 |
| 2018-01-31 | $26.05 | $26.09 | $25.11 | $25.30 | $16.63 | 2,353,840 |
| 2018-01-30 | $26.00 | $26.37 | $25.85 | $26.04 | $17.11 | 1,789,020 |
| 2018-01-29 | $26.02 | $26.25 | $25.77 | $26.00 | $17.09 | 2,427,280 |
| 2018-01-26 | $26.28 | $26.71 | $25.65 | $26.19 | $17.21 | 5,513,250 |
| 2018-01-25 | $28.11 | $29.00 | $26.55 | $26.68 | $17.53 | 9,088,250 |
| 2018-01-24 | $27.80 | $28.48 | $27.30 | $28.38 | $18.65 | 2,949,900 |
| 2018-01-23 | $28.23 | $28.30 | $27.71 | $27.87 | $18.32 | 1,578,810 |
| 2018-01-22 | $28.16 | $28.41 | $27.66 | $28.08 | $18.45 | 2,028,060 |
| 2018-01-19 | $28.29 | $28.57 | $28.01 | $28.21 | $18.54 | 1,534,200 |
| 2018-01-18 | $28.12 | $28.49 | $27.98 | $28.18 | $18.52 | 1,364,640 |
| 2018-01-17 | $28.02 | $28.36 | $27.20 | $28.18 | $18.52 | 2,421,390 |
| 2018-01-16 | $27.97 | $28.46 | $27.96 | $28.05 | $18.44 | 1,910,950 |
| 2018-01-15 | $28.95 | $28.95 | $27.81 | $27.96 | $18.38 | 3,243,600 |
| 2018-01-12 | $29.20 | $29.40 | $28.80 | $29.12 | $19.14 | 1,498,470 |
| 2018-01-11 | $28.60 | $29.27 | $28.41 | $29.18 | $19.18 | 2,267,220 |
| 2018-01-10 | $30.40 | $30.48 | $28.90 | $29.03 | $19.08 | 5,153,020 |
| 2018-01-09 | $31.00 | $31.44 | $30.58 | $30.58 | $20.10 | 2,083,140 |
| 2018-01-08 | $30.80 | $31.05 | $30.56 | $31.00 | $20.37 | 2,422,380 |
| 2018-01-05 | $30.78 | $31.19 | $30.61 | $30.82 | $20.26 | 1,842,300 |
| 2018-01-04 | $30.86 | $31.28 | $30.72 | $30.86 | $20.28 | 2,289,640 |
| 2018-01-03 | $29.86 | $31.22 | $29.86 | $31.00 | $20.37 | 3,919,460 |
| 2018-01-02 | $29.85 | $30.03 | $29.53 | $29.95 | $19.68 | 1,504,550 |
| 2018-01-01 | $29.73 | $29.73 | $29.73 | $29.73 | $19.54 | 0 |
Guangzhou Great Power EnergyTechnology Company Ltd (300438) News Headlines
Recent Guangzhou Great Power EnergyTechnology Company Ltd (300438) News
Similar Companies to Guangzhou Great Power EnergyTechnology Company Ltd (300438) 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 | -- | -- | -- |