Jiangsu Jiejie Microelectronics Company Ltd (300623) Exchange: SHE
Data as of July 17, 2025
$29.09 ($-0.30) -1.02%
Jiangsu Jiejie Microelectronics Company Ltd - Daily Information
Click for more stock information on Jiangsu Jiejie Microelectronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $29.38 |
| Previous Close | $29.09 |
| High | $29.47 |
| Low | $29.02 |
| Adjusted Open | $29.38 |
| Previous Adjusted Close | $29.09 |
| Adjusted High | $29.47 |
| Adjusted Low | $29.02 |
About Jiangsu Jiejie Microelectronics Company Ltd (300623)
Invest in Jiangsu Jiejie Microelectronics Company Ltd (300623)
Historical Stock Data for Jiangsu Jiejie Microelectronics Company Ltd (300623)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $29.38 | $29.47 | $29.02 | $29.09 | $29.09 | 8,197,940 |
| 2025-07-08 | $28.98 | $29.44 | $28.98 | $29.39 | $29.39 | 9,940,610 |
| 2025-07-07 | $28.93 | $29.17 | $28.73 | $28.91 | $28.91 | 6,769,200 |
| 2025-07-04 | $29.47 | $29.55 | $28.92 | $29.03 | $29.03 | 11,311,000 |
| 2025-07-03 | $29.60 | $29.75 | $29.23 | $29.47 | $29.47 | 11,047,930 |
| 2025-07-02 | $29.89 | $29.93 | $29.27 | $29.54 | $29.54 | 17,782,360 |
| 2025-07-01 | $29.70 | $31.48 | $29.68 | $30.19 | $30.19 | 30,731,920 |
| 2025-06-30 | $29.65 | $30.15 | $29.60 | $29.80 | $29.80 | 14,132,410 |
| 2025-06-27 | $29.74 | $29.98 | $29.45 | $29.56 | $29.56 | 15,845,960 |
| 2025-06-26 | $29.91 | $30.10 | $29.38 | $29.55 | $29.55 | 24,402,080 |
| 2025-06-25 | $28.60 | $30.00 | $28.40 | $29.92 | $29.92 | 31,884,600 |
| 2025-06-24 | $27.65 | $28.51 | $27.51 | $28.49 | $28.49 | 17,194,160 |
| 2025-06-23 | $26.65 | $27.57 | $26.62 | $27.47 | $27.47 | 9,554,570 |
| 2025-06-20 | $27.18 | $27.87 | $27.01 | $27.05 | $27.05 | 9,103,070 |
| 2025-06-19 | $27.28 | $27.89 | $27.09 | $27.18 | $27.18 | 11,781,660 |
| 2025-06-18 | $27.07 | $27.46 | $26.98 | $27.37 | $27.37 | 8,106,800 |
| 2025-06-17 | $27.40 | $27.50 | $26.96 | $27.15 | $27.15 | 8,639,000 |
| 2025-06-13 | $27.53 | $27.90 | $26.72 | $27.18 | $27.18 | 22,502,290 |
| 2025-06-12 | $27.74 | $28.43 | $27.58 | $27.83 | $27.83 | 11,455,630 |
| 2025-06-11 | $27.63 | $28.15 | $27.63 | $27.88 | $27.88 | 8,024,160 |
| 2025-06-10 | $28.28 | $28.43 | $27.36 | $27.64 | $27.64 | 11,017,360 |
| 2025-06-09 | $28.20 | $28.65 | $28.20 | $28.34 | $28.34 | 7,564,390 |
| 2025-06-06 | $28.57 | $28.62 | $28.15 | $28.20 | $28.20 | 8,509,040 |
| 2025-06-05 | $27.99 | $28.65 | $27.88 | $28.57 | $28.57 | 12,411,120 |
| 2025-06-04 | $28.04 | $28.22 | $27.80 | $27.99 | $27.99 | 11,238,200 |
| 2025-06-03 | $28.61 | $28.99 | $27.89 | $28.00 | $28.00 | 15,479,160 |
| 2025-05-30 | $29.20 | $29.29 | $28.82 | $28.87 | $28.87 | 6,484,230 |
| 2025-05-29 | $28.51 | $29.48 | $28.51 | $29.45 | $29.45 | 9,492,450 |
| 2025-05-28 | $28.78 | $29.02 | $28.52 | $28.59 | $28.59 | 5,926,640 |
| 2025-05-27 | $29.26 | $29.26 | $28.81 | $28.88 | $28.88 | 6,865,740 |
| 2025-05-26 | $29.03 | $29.45 | $29.02 | $29.35 | $29.35 | 6,637,440 |
| 2025-05-23 | $29.77 | $29.94 | $29.03 | $29.04 | $29.04 | 10,142,510 |
| 2025-05-22 | $29.85 | $30.42 | $29.74 | $29.78 | $29.78 | 10,298,280 |
| 2025-05-21 | $30.09 | $30.22 | $29.75 | $29.90 | $29.90 | 7,827,500 |
| 2025-05-20 | $29.58 | $30.23 | $29.41 | $30.22 | $30.22 | 10,703,080 |
| 2025-05-19 | $29.43 | $29.61 | $29.10 | $29.48 | $29.48 | 5,984,210 |
| 2025-05-16 | $29.57 | $29.74 | $29.27 | $29.28 | $29.28 | 6,711,920 |
| 2025-05-15 | $30.18 | $30.19 | $29.51 | $29.53 | $29.53 | 8,031,950 |
| 2025-05-14 | $30.05 | $30.59 | $29.88 | $30.24 | $30.24 | 9,341,230 |
| 2025-05-13 | $30.93 | $30.97 | $30.01 | $30.05 | $30.05 | 10,761,810 |
| 2025-05-12 | $29.99 | $30.77 | $29.88 | $30.56 | $30.56 | 13,302,790 |
| 2025-05-09 | $30.21 | $30.45 | $29.51 | $29.68 | $29.68 | 9,855,280 |
| 2025-05-08 | $30.01 | $30.49 | $29.99 | $30.36 | $30.36 | 9,881,330 |
| 2025-05-07 | $30.60 | $30.89 | $29.84 | $30.15 | $30.15 | 13,715,890 |
| 2025-05-06 | $29.58 | $30.15 | $29.41 | $30.15 | $30.15 | 13,803,460 |
| 2025-04-30 | $29.04 | $29.44 | $28.94 | $29.28 | $29.28 | 9,488,090 |
| 2025-04-29 | $28.70 | $29.07 | $28.48 | $28.92 | $28.92 | 7,821,310 |
| 2025-04-28 | $29.02 | $29.09 | $28.61 | $28.66 | $28.66 | 7,899,150 |
| 2025-04-25 | $29.04 | $29.38 | $28.80 | $29.08 | $29.08 | 9,821,570 |
| 2025-04-24 | $29.34 | $29.34 | $28.77 | $28.92 | $28.92 | 10,599,970 |
| 2025-04-23 | $29.48 | $29.66 | $29.13 | $29.35 | $29.35 | 11,967,650 |
| 2025-04-22 | $29.10 | $29.55 | $29.01 | $29.25 | $29.25 | 11,131,620 |
| 2025-04-21 | $29.02 | $29.36 | $28.75 | $29.30 | $29.30 | 10,836,680 |
| 2025-04-18 | $29.07 | $29.28 | $28.66 | $28.92 | $28.92 | 11,244,680 |
| 2025-04-17 | $29.11 | $30.14 | $29.09 | $29.19 | $29.19 | 15,868,350 |
| 2025-04-16 | $29.76 | $30.08 | $28.90 | $29.39 | $29.39 | 16,632,050 |
| 2025-04-15 | $29.99 | $30.10 | $29.64 | $29.98 | $29.98 | 12,676,020 |
| 2025-04-14 | $30.58 | $30.65 | $29.83 | $30.18 | $30.18 | 22,848,630 |
| 2025-04-11 | $28.54 | $31.02 | $28.40 | $29.99 | $29.99 | 38,834,700 |
| 2025-04-10 | $28.88 | $29.73 | $28.62 | $28.72 | $28.72 | 26,190,570 |
| 2025-04-09 | $26.61 | $29.17 | $25.10 | $28.20 | $28.20 | 32,991,150 |
| 2025-04-08 | $25.38 | $27.68 | $25.38 | $26.80 | $26.80 | 30,599,300 |
| 2025-04-07 | $29.00 | $29.78 | $24.74 | $25.18 | $25.18 | 31,617,980 |
| 2025-04-03 | $31.36 | $31.86 | $30.80 | $30.92 | $30.92 | 11,982,490 |
| 2025-04-02 | $31.20 | $31.71 | $31.11 | $31.63 | $31.63 | 9,108,160 |
| 2025-04-01 | $31.41 | $31.56 | $31.15 | $31.20 | $31.20 | 7,274,520 |
| 2025-03-31 | $31.40 | $31.57 | $30.88 | $31.24 | $31.24 | 9,177,150 |
| 2025-03-28 | $31.90 | $32.15 | $31.38 | $31.40 | $31.40 | 7,811,030 |
| 2025-03-27 | $31.29 | $32.40 | $31.13 | $31.80 | $31.80 | 12,550,020 |
| 2025-03-26 | $31.28 | $31.72 | $31.28 | $31.43 | $31.43 | 7,994,300 |
| 2025-03-25 | $31.96 | $31.97 | $31.10 | $31.25 | $31.25 | 8,245,460 |
| 2025-03-24 | $31.88 | $32.13 | $30.96 | $31.82 | $31.82 | 12,170,040 |
| 2025-03-21 | $32.69 | $32.85 | $31.88 | $31.91 | $31.91 | 13,507,980 |
| 2025-03-20 | $33.17 | $33.42 | $32.80 | $32.85 | $32.85 | 9,217,040 |
| 2025-03-19 | $33.50 | $33.73 | $33.04 | $33.18 | $33.18 | 9,882,030 |
| 2025-03-18 | $33.69 | $34.13 | $33.41 | $33.57 | $33.57 | 11,406,590 |
| 2025-03-17 | $33.37 | $33.80 | $33.11 | $33.47 | $33.47 | 12,213,300 |
| 2025-03-14 | $32.58 | $33.45 | $32.41 | $33.37 | $33.37 | 17,340,230 |
| 2025-03-13 | $33.46 | $33.55 | $32.30 | $32.54 | $32.54 | 17,067,260 |
| 2025-03-12 | $33.67 | $34.14 | $33.40 | $33.41 | $33.41 | 16,767,630 |
| 2025-03-11 | $33.21 | $33.89 | $33.17 | $33.49 | $33.49 | 11,777,630 |
| 2025-03-10 | $33.79 | $34.00 | $33.33 | $33.70 | $33.70 | 12,193,490 |
| 2025-03-07 | $34.18 | $34.43 | $33.55 | $33.82 | $33.82 | 16,776,320 |
| 2025-03-06 | $34.22 | $34.60 | $34.10 | $34.31 | $34.31 | 20,515,340 |
| 2025-03-05 | $33.90 | $34.45 | $33.24 | $33.91 | $33.91 | 16,899,910 |
| 2025-03-04 | $32.54 | $34.50 | $32.52 | $34.02 | $34.02 | 22,915,480 |
| 2025-03-03 | $33.31 | $33.79 | $32.61 | $32.96 | $32.96 | 18,356,020 |
| 2025-02-28 | $35.50 | $35.70 | $33.10 | $33.28 | $33.28 | 29,650,550 |
| 2025-02-27 | $36.45 | $36.61 | $35.00 | $35.68 | $35.68 | 28,898,280 |
| 2025-02-26 | $36.05 | $36.65 | $35.56 | $36.44 | $36.44 | 28,108,890 |
| 2025-02-25 | $36.07 | $36.86 | $35.75 | $35.91 | $35.91 | 31,645,010 |
| 2025-02-24 | $37.01 | $37.48 | $36.26 | $36.74 | $36.74 | 36,618,570 |
| 2025-02-20 | $35.73 | $36.04 | $35.19 | $35.43 | $35.43 | 21,372,810 |
| 2025-02-19 | $34.70 | $36.06 | $34.70 | $35.92 | $35.92 | 28,000,970 |
| 2025-02-18 | $36.23 | $36.68 | $34.56 | $34.71 | $34.71 | 28,497,710 |
| 2025-02-17 | $36.08 | $36.79 | $35.65 | $36.52 | $36.52 | 36,402,320 |
| 2025-02-14 | $36.10 | $36.35 | $35.21 | $36.18 | $36.18 | 29,231,240 |
| 2025-02-13 | $37.04 | $37.13 | $36.19 | $36.29 | $36.29 | 38,617,520 |
| 2025-02-12 | $34.06 | $37.82 | $33.99 | $37.40 | $37.40 | 71,962,850 |
| 2025-02-11 | $34.88 | $34.88 | $33.88 | $34.06 | $34.06 | 20,413,870 |
| 2025-02-10 | $34.56 | $34.92 | $34.25 | $34.85 | $34.85 | 23,765,060 |
| 2025-02-07 | $34.57 | $35.58 | $34.02 | $34.70 | $34.70 | 34,623,370 |
| 2025-02-06 | $32.56 | $34.68 | $32.46 | $34.61 | $34.61 | 30,327,220 |
| 2025-02-05 | $33.78 | $34.24 | $33.09 | $33.21 | $33.21 | 20,031,170 |
| 2025-01-27 | $34.58 | $34.58 | $33.14 | $33.19 | $33.19 | 14,758,270 |
| 2025-01-24 | $33.50 | $34.26 | $33.45 | $34.25 | $34.25 | 19,268,300 |
| 2025-01-23 | $34.84 | $35.50 | $33.60 | $33.60 | $33.60 | 28,185,910 |
| 2025-01-22 | $34.31 | $35.50 | $34.31 | $34.33 | $34.33 | 29,300,900 |
| 2025-01-21 | $34.15 | $34.65 | $33.70 | $34.31 | $34.31 | 22,723,500 |
| 2025-01-20 | $34.39 | $34.50 | $33.68 | $34.05 | $34.05 | 23,489,360 |
| 2025-01-17 | $32.41 | $35.00 | $32.30 | $34.00 | $34.00 | 39,624,180 |
| 2025-01-16 | $33.10 | $33.55 | $32.10 | $32.54 | $32.54 | 21,053,290 |
| 2025-01-15 | $32.73 | $33.25 | $32.50 | $32.68 | $32.68 | 17,994,600 |
| 2025-01-14 | $31.53 | $33.14 | $31.15 | $32.94 | $32.94 | 25,926,690 |
| 2025-01-13 | $30.46 | $31.53 | $30.30 | $31.28 | $31.28 | 14,700,040 |
| 2025-01-09 | $31.56 | $32.29 | $31.56 | $31.76 | $31.76 | 17,542,880 |
| 2025-01-08 | $31.69 | $32.20 | $30.40 | $31.78 | $31.78 | 24,114,570 |
| 2025-01-07 | $31.20 | $32.07 | $30.92 | $31.98 | $31.98 | 23,221,620 |
| 2025-01-06 | $30.88 | $31.77 | $30.55 | $30.81 | $30.81 | 16,296,800 |
| 2025-01-03 | $32.08 | $32.48 | $30.86 | $30.95 | $30.95 | 22,762,990 |
| 2025-01-02 | $34.01 | $34.08 | $31.55 | $32.08 | $32.08 | 28,961,660 |
| 2024-12-31 | $36.52 | $36.64 | $34.13 | $34.16 | $34.16 | 24,502,510 |
| 2024-12-30 | $36.69 | $37.09 | $35.72 | $36.15 | $36.15 | 21,030,170 |
| 2024-12-27 | $37.96 | $38.63 | $36.80 | $36.80 | $36.80 | 35,354,830 |
| 2024-12-26 | $37.69 | $38.84 | $37.46 | $38.34 | $38.34 | 38,176,260 |
| 2024-12-25 | $38.08 | $38.38 | $37.19 | $37.89 | $37.89 | 36,925,350 |
| 2024-12-24 | $35.98 | $38.50 | $35.17 | $38.45 | $38.45 | 54,015,140 |
| 2024-12-23 | $36.50 | $37.32 | $35.55 | $35.60 | $35.60 | 28,440,260 |
| 2024-12-20 | $34.69 | $37.28 | $34.45 | $36.58 | $36.58 | 42,756,170 |
| 2024-12-19 | $34.30 | $35.17 | $34.10 | $34.71 | $34.71 | 21,346,910 |
| 2024-12-18 | $34.76 | $35.59 | $34.47 | $35.00 | $35.00 | 20,238,340 |
| 2024-12-17 | $34.90 | $35.43 | $34.59 | $34.75 | $34.75 | 16,277,680 |
| 2024-12-16 | $36.23 | $36.60 | $34.88 | $35.18 | $35.18 | 25,230,100 |
| 2024-12-13 | $36.44 | $37.37 | $35.97 | $36.37 | $36.37 | 29,495,760 |
| 2024-12-12 | $36.91 | $37.15 | $36.10 | $36.80 | $36.80 | 28,095,770 |
| 2024-12-11 | $37.00 | $38.10 | $36.72 | $37.28 | $37.28 | 26,263,840 |
| 2024-12-10 | $39.69 | $39.69 | $37.22 | $37.38 | $37.38 | 35,508,540 |
| 2024-12-09 | $38.57 | $38.75 | $37.10 | $37.43 | $37.43 | 32,056,700 |
| 2024-12-06 | $38.70 | $39.30 | $37.90 | $39.00 | $39.00 | 47,647,630 |
| 2024-12-05 | $36.42 | $39.98 | $36.42 | $39.40 | $39.40 | 65,972,240 |
| 2024-12-04 | $36.80 | $38.98 | $36.32 | $36.90 | $36.90 | 66,340,150 |
| 2024-12-03 | $36.77 | $36.86 | $35.14 | $35.60 | $35.60 | 30,206,370 |
| 2024-12-02 | $35.62 | $36.20 | $35.58 | $36.03 | $36.03 | 31,014,680 |
| 2024-11-29 | $35.30 | $37.00 | $34.97 | $35.91 | $35.91 | 40,119,610 |
| 2024-11-28 | $35.50 | $36.60 | $34.91 | $35.48 | $35.48 | 40,583,310 |
| 2024-11-27 | $34.36 | $35.69 | $33.68 | $35.55 | $35.55 | 30,267,900 |
| 2024-11-26 | $34.29 | $35.47 | $34.21 | $34.60 | $34.60 | 23,834,990 |
| 2024-11-25 | $34.61 | $34.91 | $33.55 | $34.65 | $34.65 | 25,923,510 |
| 2024-11-22 | $36.27 | $36.75 | $34.36 | $34.36 | $34.36 | 29,129,250 |
| 2024-11-21 | $36.27 | $36.96 | $36.04 | $36.39 | $36.39 | 26,159,880 |
| 2024-11-20 | $36.01 | $36.77 | $35.78 | $36.63 | $36.63 | 26,446,050 |
| 2024-11-19 | $35.30 | $36.39 | $35.00 | $36.30 | $36.30 | 29,199,780 |
| 2024-11-18 | $36.51 | $37.09 | $34.72 | $35.15 | $35.15 | 38,600,850 |
| 2024-11-15 | $39.00 | $39.71 | $36.80 | $36.80 | $36.80 | 43,178,600 |
| 2024-11-14 | $40.91 | $41.00 | $39.27 | $39.34 | $39.34 | 29,229,510 |
| 2024-11-13 | $40.43 | $41.00 | $39.51 | $40.96 | $40.96 | 37,913,850 |
| 2024-11-12 | $41.42 | $42.85 | $40.58 | $40.99 | $40.99 | 52,831,070 |
| 2024-11-11 | $41.33 | $42.90 | $41.21 | $41.81 | $41.81 | 60,664,760 |
| 2024-11-08 | $43.40 | $44.33 | $41.38 | $41.43 | $41.43 | 70,040,840 |
| 2024-11-07 | $41.00 | $42.55 | $40.73 | $42.07 | $42.07 | 55,361,050 |
| 2024-11-06 | $41.57 | $43.90 | $40.68 | $42.05 | $42.05 | 82,909,540 |
| 2024-11-05 | $39.74 | $42.50 | $39.50 | $41.98 | $41.98 | 70,373,440 |
| 2024-11-04 | $38.42 | $40.46 | $38.42 | $39.92 | $39.92 | 43,018,620 |
| 2024-11-01 | $43.00 | $43.76 | $39.49 | $39.59 | $39.59 | 87,383,940 |
| 2024-10-31 | $41.01 | $47.40 | $40.89 | $44.69 | $44.69 | 111,490,370 |
| 2024-10-30 | $42.84 | $43.50 | $40.00 | $41.02 | $41.02 | 103,180,370 |
| 2024-10-29 | $45.00 | $47.89 | $44.00 | $44.01 | $44.01 | 97,223,390 |
| 2024-10-28 | $44.00 | $47.00 | $43.33 | $46.00 | $46.00 | 85,609,870 |
| 2024-10-25 | $46.50 | $46.95 | $44.01 | $44.91 | $44.91 | 88,355,190 |
| 2024-10-24 | $43.70 | $47.98 | $43.70 | $46.85 | $46.85 | 119,396,300 |
| 2024-10-23 | $43.23 | $46.00 | $43.10 | $44.40 | $44.40 | 87,684,260 |
| 2024-10-22 | $45.00 | $48.88 | $44.28 | $45.58 | $45.58 | 146,235,380 |
| 2024-10-21 | $43.22 | $50.28 | $42.90 | $46.49 | $46.49 | 175,808,180 |
| 2024-10-18 | $34.70 | $42.08 | $34.36 | $42.08 | $42.08 | 150,041,950 |
| 2024-10-17 | $36.48 | $37.20 | $34.80 | $35.07 | $35.07 | 97,301,170 |
| 2024-10-16 | $34.77 | $37.45 | $34.37 | $36.10 | $36.10 | 94,892,260 |
| 2024-10-15 | $35.70 | $41.07 | $34.88 | $35.00 | $35.00 | 149,064,670 |
| 2024-10-14 | $31.00 | $37.80 | $30.40 | $37.80 | $37.80 | 124,096,410 |
| 2024-10-11 | $28.95 | $33.50 | $28.00 | $32.14 | $32.14 | 108,050,720 |
| 2024-10-10 | $37.00 | $37.00 | $29.03 | $31.14 | $31.14 | 145,809,770 |
| 2024-10-09 | $33.00 | $36.29 | $32.12 | $36.29 | $36.29 | 122,109,960 |
| 2024-10-08 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 12,401,740 |
| 2024-09-30 | $22.80 | $25.20 | $22.51 | $25.20 | $25.20 | 68,190,700 |
| 2024-09-27 | $19.18 | $21.35 | $18.80 | $21.00 | $21.00 | 49,886,800 |
| 2024-09-26 | $17.31 | $18.05 | $17.20 | $18.03 | $18.03 | 13,795,750 |
| 2024-09-25 | $17.60 | $17.95 | $17.25 | $17.29 | $17.29 | 15,340,780 |
| 2024-09-24 | $16.85 | $17.51 | $16.74 | $17.50 | $17.50 | 14,299,530 |
| 2024-09-23 | $17.06 | $17.22 | $16.66 | $16.67 | $16.67 | 9,361,220 |
| 2024-09-20 | $17.26 | $17.37 | $16.89 | $17.05 | $17.05 | 7,792,540 |
| 2024-09-19 | $17.69 | $17.71 | $16.84 | $17.27 | $17.27 | 14,080,970 |
| 2024-09-18 | $17.50 | $17.68 | $17.18 | $17.52 | $17.52 | 6,380,190 |
| 2024-09-13 | $17.57 | $17.66 | $17.35 | $17.36 | $17.36 | 6,663,300 |
| 2024-09-12 | $18.14 | $18.25 | $17.57 | $17.57 | $17.57 | 7,520,920 |
| 2024-09-11 | $18.00 | $18.19 | $17.90 | $18.04 | $18.04 | 5,699,450 |
| 2024-09-10 | $18.03 | $18.22 | $17.54 | $18.10 | $18.10 | 9,887,070 |
| 2024-09-09 | $17.96 | $18.35 | $17.81 | $17.96 | $17.96 | 7,420,300 |
| 2024-09-06 | $18.37 | $18.53 | $18.06 | $18.06 | $18.06 | 9,142,150 |
| 2024-09-05 | $18.43 | $18.76 | $18.33 | $18.45 | $18.45 | 10,391,300 |
| 2024-09-04 | $18.20 | $18.62 | $17.96 | $18.38 | $18.38 | 10,109,280 |
| 2024-09-03 | $18.20 | $18.45 | $18.08 | $18.37 | $18.37 | 13,323,190 |
| 2024-09-02 | $18.68 | $18.86 | $18.12 | $18.13 | $18.13 | 17,130,350 |
| 2024-08-30 | $17.50 | $19.01 | $17.47 | $18.76 | $18.76 | 26,878,830 |
| 2024-08-29 | $17.08 | $17.73 | $17.00 | $17.52 | $17.52 | 7,320,370 |
| 2024-08-28 | $17.20 | $17.38 | $17.06 | $17.17 | $17.17 | 5,483,560 |
| 2024-08-27 | $17.30 | $17.46 | $17.07 | $17.11 | $17.11 | 6,571,310 |
| 2024-08-26 | $17.68 | $17.87 | $17.25 | $17.36 | $17.36 | 8,768,100 |
| 2024-08-23 | $17.60 | $17.92 | $17.51 | $17.74 | $17.74 | 7,202,760 |
| 2024-08-22 | $17.85 | $17.95 | $17.53 | $17.60 | $17.60 | 10,435,670 |
| 2024-08-21 | $18.19 | $18.46 | $17.29 | $17.76 | $17.76 | 18,294,550 |
| 2024-08-20 | $18.29 | $18.48 | $18.07 | $18.30 | $18.30 | 11,701,400 |
| 2024-08-19 | $17.71 | $18.60 | $17.65 | $18.32 | $18.32 | 15,652,600 |
| 2024-08-16 | $18.15 | $18.24 | $17.77 | $17.78 | $17.78 | 10,993,560 |
| 2024-08-15 | $17.80 | $18.30 | $17.76 | $18.13 | $18.13 | 12,102,720 |
| 2024-08-14 | $18.14 | $18.37 | $17.97 | $17.97 | $17.97 | 9,277,560 |
| 2024-08-13 | $17.70 | $18.45 | $17.66 | $18.22 | $18.22 | 12,550,450 |
| 2024-08-12 | $17.80 | $18.06 | $17.54 | $17.61 | $17.61 | 8,370,590 |
| 2024-08-09 | $17.68 | $18.24 | $17.63 | $17.85 | $17.85 | 17,935,770 |
| 2024-08-08 | $17.02 | $17.72 | $16.84 | $17.34 | $17.34 | 10,489,880 |
| 2024-08-07 | $17.14 | $17.42 | $17.03 | $17.15 | $17.15 | 7,036,340 |
| 2024-08-06 | $17.50 | $17.63 | $16.89 | $17.20 | $17.20 | 11,822,650 |
| 2024-08-05 | $17.80 | $18.30 | $17.16 | $17.16 | $17.16 | 15,461,380 |
| 2024-08-02 | $18.40 | $18.63 | $18.03 | $18.05 | $18.05 | 14,951,500 |
| 2024-08-01 | $18.55 | $18.94 | $18.42 | $18.70 | $18.70 | 19,289,130 |
| 2024-07-31 | $17.94 | $18.60 | $17.73 | $18.56 | $18.56 | 21,517,170 |
| 2024-07-30 | $17.57 | $18.09 | $17.27 | $18.07 | $18.07 | 14,042,500 |
| 2024-07-29 | $17.88 | $18.14 | $17.65 | $17.67 | $17.67 | 11,797,900 |
| 2024-07-26 | $17.73 | $18.07 | $17.37 | $17.90 | $17.90 | 14,000,950 |
| 2024-07-25 | $17.85 | $17.96 | $17.50 | $17.58 | $17.58 | 11,742,260 |
| 2024-07-24 | $18.18 | $18.51 | $17.85 | $17.92 | $17.92 | 13,974,700 |
| 2024-07-23 | $18.78 | $18.87 | $18.18 | $18.20 | $18.20 | 17,647,530 |
| 2024-07-22 | $19.18 | $19.28 | $18.75 | $18.95 | $18.95 | 21,454,540 |
| 2024-07-19 | $18.48 | $19.48 | $18.37 | $19.17 | $19.17 | 33,665,660 |
| 2024-07-18 | $18.41 | $18.73 | $17.86 | $18.58 | $18.58 | 23,219,010 |
| 2024-07-17 | $18.75 | $19.07 | $18.38 | $18.41 | $18.41 | 18,908,380 |
| 2024-07-16 | $18.41 | $18.92 | $18.36 | $18.87 | $18.87 | 22,489,610 |
| 2024-07-15 | $18.43 | $18.97 | $18.34 | $18.53 | $18.53 | 26,790,900 |
| 2024-07-12 | $17.71 | $18.21 | $17.61 | $18.08 | $18.08 | 13,637,940 |
| 2024-07-11 | $17.80 | $18.01 | $17.52 | $17.92 | $17.92 | 16,647,320 |
| 2024-07-10 | $17.27 | $17.73 | $17.23 | $17.50 | $17.50 | 15,334,600 |
| 2024-07-09 | $16.37 | $17.46 | $16.20 | $17.40 | $17.40 | 19,367,630 |
| 2024-07-08 | $16.51 | $16.98 | $16.36 | $16.41 | $16.41 | 12,256,500 |
| 2024-07-05 | $16.50 | $16.63 | $16.13 | $16.48 | $16.48 | 10,469,120 |
| 2024-07-04 | $16.94 | $17.34 | $16.61 | $16.63 | $16.63 | 12,323,540 |
| 2024-07-03 | $16.86 | $17.25 | $16.46 | $16.96 | $16.96 | 11,924,690 |
| 2024-07-02 | $17.12 | $17.26 | $16.74 | $16.85 | $16.85 | 10,430,520 |
| 2024-07-01 | $17.28 | $17.45 | $16.79 | $17.22 | $17.22 | 10,971,730 |
| 2024-06-28 | $16.95 | $17.73 | $16.88 | $17.30 | $17.30 | 12,910,830 |
| 2024-06-27 | $17.38 | $17.56 | $17.00 | $17.08 | $17.08 | 11,575,260 |
| 2024-06-26 | $17.08 | $17.53 | $16.78 | $17.46 | $17.46 | 14,577,020 |
| 2024-06-25 | $17.76 | $17.85 | $16.78 | $17.08 | $17.08 | 20,560,830 |
| 2024-06-24 | $18.35 | $18.73 | $17.68 | $17.73 | $17.73 | 18,965,110 |
| 2024-06-21 | $18.13 | $18.64 | $17.70 | $18.42 | $18.42 | 19,122,820 |
| 2024-06-20 | $18.28 | $19.15 | $18.22 | $18.51 | $18.51 | 31,802,910 |
| 2024-06-19 | $18.68 | $18.74 | $18.05 | $18.40 | $18.40 | 19,259,490 |
| 2024-06-18 | $18.44 | $18.65 | $18.22 | $18.65 | $18.65 | 20,095,540 |
| 2024-06-17 | $17.70 | $18.73 | $17.63 | $18.59 | $18.59 | 25,335,220 |
| 2024-06-14 | $17.65 | $17.99 | $17.51 | $17.90 | $17.90 | 17,736,360 |
| 2024-06-13 | $18.35 | $18.82 | $17.50 | $17.60 | $17.60 | 27,092,990 |
| 2024-06-12 | $18.50 | $18.70 | $18.20 | $18.64 | $18.64 | 23,728,530 |
| 2024-06-11 | $18.10 | $18.96 | $17.90 | $18.80 | $18.80 | 35,483,220 |
| 2024-06-07 | $17.62 | $18.16 | $17.45 | $18.09 | $18.09 | 21,073,820 |
| 2024-06-06 | $18.08 | $18.50 | $17.50 | $17.62 | $17.62 | 23,243,360 |
| 2024-06-05 | $17.61 | $18.28 | $17.61 | $17.62 | $17.62 | 19,806,450 |
| 2024-06-04 | $17.58 | $17.90 | $17.35 | $17.88 | $17.88 | 16,762,880 |
| 2024-06-03 | $17.86 | $18.28 | $17.61 | $17.86 | $17.86 | 22,421,450 |
| 2024-05-31 | $18.00 | $18.20 | $17.79 | $17.81 | $17.81 | 23,730,210 |
| 2024-05-30 | $17.52 | $18.80 | $17.51 | $18.33 | $18.33 | 36,415,240 |
| 2024-05-29 | $17.44 | $17.96 | $17.31 | $17.80 | $17.80 | 30,851,510 |
| 2024-05-28 | $16.32 | $19.04 | $16.26 | $17.54 | $17.54 | 45,873,980 |
| 2024-05-27 | $15.52 | $16.33 | $15.16 | $16.32 | $16.32 | 13,128,860 |
| 2024-05-24 | $15.69 | $15.88 | $15.45 | $15.47 | $15.47 | 5,898,750 |
| 2024-05-23 | $16.14 | $16.14 | $15.65 | $15.66 | $15.66 | 7,405,770 |
| 2024-05-22 | $16.12 | $16.20 | $15.85 | $16.16 | $16.16 | 6,917,020 |
| 2024-05-21 | $16.21 | $16.21 | $15.97 | $16.07 | $16.07 | 4,711,350 |
| 2024-05-20 | $16.13 | $16.29 | $16.01 | $16.20 | $16.20 | 6,111,200 |
| 2024-05-17 | $15.76 | $16.13 | $15.64 | $16.13 | $16.13 | 7,239,070 |
| 2024-05-16 | $16.00 | $16.13 | $15.77 | $15.78 | $15.78 | 7,813,120 |
| 2024-05-15 | $16.02 | $16.40 | $15.85 | $15.90 | $15.90 | 8,724,250 |
| 2024-05-14 | $15.95 | $16.22 | $15.95 | $16.10 | $16.10 | 6,451,550 |
| 2024-05-13 | $16.00 | $16.22 | $15.74 | $15.95 | $15.95 | 8,178,120 |
| 2024-05-10 | $16.64 | $16.66 | $16.16 | $16.17 | $16.17 | 11,120,360 |
| 2024-05-09 | $16.33 | $16.81 | $16.21 | $16.79 | $16.79 | 14,300,210 |
| 2024-05-08 | $16.61 | $16.61 | $16.20 | $16.23 | $16.23 | 10,171,450 |
| 2024-05-07 | $16.85 | $17.00 | $16.54 | $16.61 | $16.61 | 15,030,490 |
| 2024-05-06 | $17.09 | $17.12 | $16.82 | $16.99 | $16.99 | 14,859,370 |
| 2024-04-30 | $17.00 | $17.08 | $16.68 | $16.78 | $16.78 | 14,845,960 |
| 2024-04-29 | $16.33 | $17.20 | $16.33 | $17.19 | $17.19 | 24,278,670 |
| 2024-04-26 | $16.02 | $16.64 | $16.00 | $16.42 | $16.42 | 19,983,880 |
| 2024-04-25 | $16.57 | $16.95 | $16.29 | $16.31 | $16.31 | 21,969,860 |
| 2024-04-24 | $16.40 | $16.70 | $16.24 | $16.64 | $16.64 | 22,654,710 |
| 2024-04-23 | $16.50 | $17.05 | $16.06 | $16.78 | $16.78 | 38,470,430 |
| 2024-04-22 | $15.28 | $16.42 | $14.87 | $16.25 | $16.25 | 27,895,850 |
| 2024-04-19 | $15.01 | $15.55 | $14.68 | $15.55 | $15.55 | 19,423,760 |
| 2024-04-18 | $15.60 | $15.65 | $15.24 | $15.25 | $15.25 | 17,686,510 |
| 2024-04-17 | $14.97 | $15.88 | $14.96 | $15.73 | $15.73 | 21,596,660 |
| 2024-04-16 | $14.96 | $15.92 | $14.51 | $14.52 | $14.52 | 22,031,040 |
| 2024-04-15 | $14.96 | $16.39 | $14.96 | $15.59 | $15.59 | 30,809,600 |
| 2024-04-12 | $14.27 | $14.46 | $14.16 | $14.16 | $14.16 | 3,952,090 |
| 2024-04-11 | $14.40 | $14.56 | $14.25 | $14.28 | $14.28 | 4,097,560 |
| 2024-04-10 | $14.90 | $14.90 | $14.26 | $14.40 | $14.40 | 4,806,540 |
| 2024-04-09 | $14.60 | $14.94 | $14.55 | $14.94 | $14.94 | 4,675,370 |
| 2024-04-08 | $15.10 | $15.10 | $14.54 | $14.54 | $14.54 | 5,902,160 |
| 2024-04-03 | $15.16 | $15.45 | $15.03 | $15.10 | $15.10 | 7,839,870 |
| 2024-04-02 | $15.27 | $15.33 | $14.94 | $15.07 | $15.07 | 4,592,410 |
| 2024-04-01 | $14.90 | $15.32 | $14.88 | $15.27 | $15.27 | 6,483,320 |
| 2024-03-29 | $14.65 | $14.97 | $14.48 | $14.93 | $14.93 | 5,366,670 |
| 2024-03-28 | $14.19 | $15.00 | $14.19 | $14.80 | $14.80 | 7,298,560 |
| 2024-03-27 | $15.06 | $15.11 | $14.16 | $14.19 | $14.19 | 7,013,590 |
| 2024-03-26 | $15.03 | $15.28 | $14.86 | $15.02 | $15.02 | 5,909,700 |
| 2024-03-25 | $15.24 | $15.54 | $15.01 | $15.04 | $15.04 | 7,817,440 |
| 2024-03-22 | $15.84 | $16.02 | $15.46 | $15.46 | $15.46 | 10,562,580 |
| 2024-03-21 | $15.78 | $16.09 | $15.66 | $15.76 | $15.76 | 9,405,420 |
| 2024-03-20 | $15.64 | $15.81 | $15.54 | $15.76 | $15.76 | 7,030,840 |
| 2024-03-19 | $15.80 | $15.85 | $15.63 | $15.64 | $15.64 | 10,713,590 |
| 2024-03-18 | $15.54 | $15.99 | $15.38 | $15.97 | $15.97 | 18,054,430 |
| 2024-03-15 | $14.84 | $15.15 | $14.84 | $15.12 | $15.12 | 7,398,980 |
| 2024-03-14 | $15.00 | $15.08 | $14.77 | $14.99 | $14.99 | 11,182,490 |
| 2024-03-13 | $15.20 | $15.35 | $15.00 | $15.09 | $15.09 | 14,222,450 |
| 2024-03-12 | $14.80 | $15.09 | $14.65 | $15.04 | $15.04 | 11,553,720 |
| 2024-03-11 | $14.30 | $14.76 | $14.28 | $14.75 | $14.75 | 7,880,070 |
| 2024-03-08 | $14.14 | $14.52 | $14.02 | $14.45 | $14.45 | 7,727,920 |
| 2024-03-07 | $14.52 | $14.72 | $14.07 | $14.08 | $14.08 | 6,927,140 |
| 2024-03-06 | $14.37 | $14.78 | $14.20 | $14.50 | $14.50 | 7,358,390 |
| 2024-03-05 | $14.69 | $14.81 | $14.43 | $14.52 | $14.52 | 8,835,950 |
| 2024-03-04 | $14.68 | $14.94 | $14.50 | $14.82 | $14.82 | 10,626,640 |
| 2024-03-01 | $14.44 | $14.83 | $14.31 | $14.69 | $14.69 | 13,526,740 |
| 2024-02-29 | $13.43 | $14.35 | $13.40 | $14.30 | $14.30 | 12,410,310 |
| 2024-02-28 | $14.60 | $14.87 | $13.52 | $13.55 | $13.55 | 16,914,840 |
| 2024-02-27 | $13.81 | $14.63 | $13.71 | $14.63 | $14.63 | 12,319,680 |
| 2024-02-26 | $13.90 | $14.23 | $13.78 | $13.87 | $13.87 | 10,620,410 |
| 2024-02-23 | $13.79 | $13.92 | $13.61 | $13.92 | $13.92 | 9,296,770 |
| 2024-02-22 | $13.43 | $13.84 | $13.32 | $13.73 | $13.73 | 10,224,660 |
| 2024-02-21 | $13.29 | $13.85 | $13.24 | $13.41 | $13.41 | 11,115,010 |
| 2024-02-20 | $13.35 | $13.56 | $13.14 | $13.48 | $13.48 | 8,351,130 |
| 2024-02-19 | $13.55 | $13.68 | $13.20 | $13.50 | $13.50 | 11,147,930 |
| 2024-02-08 | $13.03 | $13.79 | $13.03 | $13.39 | $13.39 | 15,582,450 |
| 2024-02-07 | $12.50 | $13.50 | $12.30 | $12.95 | $12.95 | 17,623,450 |
| 2024-02-06 | $10.60 | $12.59 | $10.50 | $12.54 | $12.54 | 17,426,970 |
| 2024-02-05 | $11.38 | $11.39 | $10.21 | $10.75 | $10.75 | 13,369,070 |
| 2024-02-02 | $12.12 | $12.43 | $11.06 | $11.46 | $11.46 | 11,473,160 |
| 2024-02-01 | $11.86 | $12.47 | $11.82 | $12.16 | $12.16 | 9,417,940 |
| 2024-01-31 | $12.66 | $12.77 | $11.96 | $11.97 | $11.97 | 10,614,070 |
| 2024-01-30 | $13.46 | $13.56 | $12.69 | $12.78 | $12.78 | 12,756,170 |
| 2024-01-29 | $14.56 | $14.75 | $13.66 | $13.66 | $13.66 | 10,998,160 |
| 2024-01-26 | $14.83 | $14.92 | $14.41 | $14.46 | $14.46 | 11,216,490 |
| 2024-01-25 | $14.54 | $15.08 | $14.45 | $14.97 | $14.97 | 12,855,290 |
| 2024-01-24 | $14.83 | $14.93 | $13.98 | $14.68 | $14.68 | 16,196,540 |
| 2024-01-23 | $14.16 | $15.08 | $13.63 | $14.83 | $14.83 | 19,174,310 |
| 2024-01-22 | $15.42 | $15.42 | $13.73 | $14.11 | $14.11 | 20,670,260 |
| 2024-01-19 | $16.25 | $16.57 | $15.60 | $15.61 | $15.61 | 19,784,440 |
| 2024-01-18 | $15.81 | $16.52 | $15.58 | $16.50 | $16.50 | 28,525,420 |
| 2024-01-17 | $16.39 | $16.65 | $15.90 | $16.13 | $16.13 | 22,199,800 |
| 2024-01-16 | $16.30 | $16.47 | $15.75 | $16.44 | $16.44 | 36,010,070 |
| 2024-01-15 | $14.84 | $17.51 | $14.70 | $16.95 | $16.95 | 45,772,580 |
| 2024-01-12 | $14.68 | $14.85 | $14.57 | $14.59 | $14.59 | 3,139,410 |
| 2024-01-11 | $14.44 | $14.83 | $14.40 | $14.78 | $14.78 | 3,717,650 |
| 2024-01-10 | $14.53 | $14.65 | $14.19 | $14.50 | $14.50 | 3,058,760 |
| 2024-01-09 | $14.39 | $14.74 | $14.31 | $14.53 | $14.53 | 5,230,100 |
| 2024-01-08 | $14.99 | $15.02 | $14.24 | $14.26 | $14.26 | 7,017,750 |
| 2024-01-05 | $15.29 | $15.39 | $14.97 | $15.02 | $15.02 | 3,464,110 |
| 2024-01-04 | $15.45 | $15.58 | $15.23 | $15.32 | $15.32 | 2,923,950 |
| 2024-01-03 | $15.58 | $15.77 | $15.40 | $15.54 | $15.54 | 3,183,700 |
| 2024-01-02 | $15.86 | $15.87 | $15.62 | $15.71 | $15.71 | 3,368,470 |
| 2024-01-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-12-29 | $15.66 | $15.94 | $15.62 | $15.87 | $15.87 | 4,077,310 |
| 2023-12-28 | $15.21 | $15.74 | $15.03 | $15.66 | $15.66 | 4,546,950 |
| 2023-12-27 | $15.08 | $15.26 | $15.00 | $15.19 | $15.19 | 3,367,640 |
| 2023-12-26 | $15.52 | $15.52 | $14.92 | $15.02 | $15.02 | 4,312,490 |
| 2023-12-25 | $15.34 | $15.58 | $15.34 | $15.52 | $15.52 | 2,519,620 |
| 2023-12-22 | $15.67 | $15.67 | $15.29 | $15.37 | $15.37 | 3,877,320 |
| 2023-12-21 | $15.56 | $15.76 | $15.37 | $15.62 | $15.62 | 3,950,100 |
| 2023-12-20 | $15.75 | $15.83 | $15.57 | $15.60 | $15.60 | 2,736,950 |
| 2023-12-19 | $15.60 | $15.82 | $15.57 | $15.73 | $15.73 | 3,036,860 |
| 2023-12-18 | $16.21 | $16.38 | $15.64 | $15.67 | $15.67 | 6,748,680 |
| 2023-12-14 | $16.61 | $16.82 | $16.55 | $16.56 | $16.56 | 2,631,400 |
| 2023-12-13 | $16.81 | $16.87 | $16.58 | $16.59 | $16.59 | 2,932,500 |
| 2023-12-12 | $16.76 | $16.91 | $16.70 | $16.87 | $16.87 | 3,443,190 |
| 2023-12-11 | $16.53 | $16.85 | $16.14 | $16.80 | $16.80 | 7,669,260 |
| 2023-12-08 | $16.47 | $16.69 | $16.21 | $16.65 | $16.65 | 9,272,280 |
| 2023-12-07 | $16.52 | $16.65 | $16.34 | $16.49 | $16.49 | 4,358,800 |
| 2023-12-06 | $16.55 | $16.82 | $16.51 | $16.52 | $16.52 | 3,461,480 |
| 2023-12-05 | $17.08 | $17.08 | $16.66 | $16.68 | $16.68 | 4,038,020 |
| 2023-12-04 | $17.15 | $17.28 | $17.01 | $17.10 | $17.10 | 3,910,150 |
| 2023-12-01 | $17.08 | $17.21 | $16.85 | $17.17 | $17.17 | 5,443,050 |
| 2023-11-30 | $17.71 | $17.73 | $16.98 | $17.08 | $17.08 | 9,556,120 |
| 2023-11-29 | $17.47 | $18.33 | $17.47 | $17.93 | $17.93 | 10,516,720 |
| 2023-11-28 | $17.29 | $17.62 | $17.24 | $17.54 | $17.54 | 3,749,120 |
| 2023-11-27 | $17.04 | $17.36 | $17.03 | $17.29 | $17.29 | 3,732,870 |
| 2023-11-24 | $17.43 | $17.51 | $17.07 | $17.13 | $17.13 | 3,386,490 |
| 2023-11-23 | $17.20 | $17.54 | $17.15 | $17.50 | $17.50 | 3,238,990 |
| 2023-11-22 | $17.62 | $17.69 | $17.25 | $17.25 | $17.25 | 4,090,350 |
| 2023-11-21 | $18.00 | $18.07 | $17.58 | $17.65 | $17.65 | 4,629,040 |
| 2023-11-20 | $18.04 | $18.10 | $17.85 | $17.99 | $17.99 | 4,074,010 |
| 2023-11-17 | $17.92 | $18.02 | $17.79 | $17.94 | $17.94 | 3,665,700 |
| 2023-11-16 | $18.18 | $18.18 | $17.86 | $17.87 | $17.87 | 3,055,920 |
| 2023-11-15 | $18.30 | $18.33 | $18.06 | $18.13 | $18.13 | 4,230,240 |
| 2023-11-14 | $18.00 | $18.28 | $17.89 | $18.19 | $18.19 | 4,450,140 |
| 2023-11-13 | $17.99 | $18.08 | $17.85 | $18.02 | $18.02 | 4,760,900 |
| 2023-11-10 | $18.04 | $18.18 | $17.85 | $17.90 | $17.90 | 4,669,830 |
| 2023-11-09 | $18.19 | $18.30 | $17.94 | $17.97 | $17.97 | 4,320,380 |
| 2023-11-08 | $18.20 | $18.29 | $18.04 | $18.15 | $18.15 | 4,889,520 |
| 2023-11-07 | $18.11 | $18.35 | $18.09 | $18.16 | $18.16 | 5,401,490 |
| 2023-11-06 | $17.98 | $18.28 | $17.86 | $18.20 | $18.20 | 6,281,280 |
| 2023-11-03 | $17.32 | $17.95 | $17.29 | $17.88 | $17.88 | 6,049,970 |
| 2023-11-02 | $17.56 | $17.72 | $17.29 | $17.32 | $17.32 | 3,031,410 |
| 2023-11-01 | $17.54 | $17.75 | $17.48 | $17.64 | $17.64 | 3,418,500 |
| 2023-10-31 | $17.61 | $17.77 | $17.40 | $17.55 | $17.55 | 4,415,490 |
| 2023-10-30 | $17.03 | $17.70 | $17.03 | $17.62 | $17.62 | 7,166,860 |
| 2023-10-27 | $16.70 | $17.19 | $16.55 | $17.14 | $17.14 | 5,127,500 |
| 2023-10-26 | $16.55 | $16.80 | $16.47 | $16.70 | $16.70 | 3,524,650 |
| 2023-10-25 | $16.67 | $16.85 | $16.53 | $16.73 | $16.73 | 3,593,630 |
| 2023-10-24 | $16.39 | $16.75 | $16.01 | $16.60 | $16.60 | 5,486,180 |
| 2023-10-23 | $16.69 | $16.79 | $16.18 | $16.28 | $16.28 | 3,854,720 |
| 2023-10-20 | $17.19 | $17.40 | $16.67 | $16.68 | $16.68 | 4,502,540 |
| 2023-10-19 | $17.08 | $17.70 | $17.02 | $17.15 | $17.15 | 5,058,450 |
| 2023-10-18 | $17.64 | $17.64 | $17.10 | $17.10 | $17.10 | 3,267,120 |
| 2023-10-17 | $17.60 | $17.69 | $17.32 | $17.53 | $17.53 | 3,096,600 |
| 2023-10-16 | $18.11 | $18.13 | $17.47 | $17.55 | $17.55 | 4,968,620 |
| 2023-10-13 | $17.79 | $18.09 | $17.72 | $18.05 | $18.05 | 4,503,060 |
| 2023-10-12 | $17.74 | $17.94 | $17.66 | $17.90 | $17.90 | 3,860,740 |
| 2023-10-11 | $17.57 | $17.84 | $17.43 | $17.74 | $17.74 | 4,545,900 |
| 2023-10-10 | $17.33 | $17.58 | $17.31 | $17.51 | $17.51 | 4,473,780 |
| 2023-10-09 | $17.19 | $17.45 | $17.17 | $17.29 | $17.29 | 3,813,320 |
| 2023-09-28 | $17.07 | $17.34 | $17.04 | $17.24 | $17.24 | 3,472,400 |
| 2023-09-27 | $17.05 | $17.30 | $17.00 | $17.07 | $17.07 | 2,571,450 |
| 2023-09-26 | $17.21 | $17.34 | $17.12 | $17.13 | $17.13 | 2,160,110 |
| 2023-09-25 | $17.35 | $17.44 | $17.15 | $17.28 | $17.28 | 3,332,770 |
| 2023-09-22 | $17.06 | $17.40 | $16.91 | $17.38 | $17.38 | 3,443,850 |
| 2023-09-21 | $17.04 | $17.21 | $16.95 | $17.06 | $17.06 | 2,450,000 |
| 2023-09-20 | $17.28 | $17.45 | $17.03 | $17.04 | $17.04 | 2,640,690 |
| 2023-09-19 | $17.53 | $17.56 | $17.22 | $17.31 | $17.31 | 3,128,490 |
| 2023-09-18 | $17.70 | $17.83 | $17.48 | $17.58 | $17.58 | 3,182,300 |
| 2023-09-15 | $17.64 | $18.03 | $17.35 | $17.74 | $17.74 | 4,587,040 |
| 2023-09-14 | $17.83 | $17.88 | $17.39 | $17.54 | $17.54 | 4,023,110 |
| 2023-09-13 | $17.96 | $18.10 | $17.64 | $17.79 | $17.79 | 5,416,670 |
| 2023-09-12 | $18.18 | $18.27 | $18.00 | $18.08 | $18.08 | 4,248,270 |
| 2023-09-11 | $18.17 | $18.45 | $18.09 | $18.19 | $18.19 | 5,981,340 |
| 2023-09-08 | $17.81 | $18.52 | $17.81 | $18.30 | $18.30 | 7,358,980 |
| 2023-09-07 | $18.34 | $18.46 | $17.94 | $17.97 | $17.97 | 9,779,990 |
| 2023-09-06 | $17.63 | $18.65 | $17.56 | $18.51 | $18.51 | 14,906,630 |
| 2023-09-05 | $17.63 | $17.87 | $17.55 | $17.75 | $17.75 | 5,938,580 |
| 2023-09-04 | $17.36 | $17.59 | $17.25 | $17.59 | $17.59 | 3,741,010 |
| 2023-09-01 | $17.28 | $17.49 | $17.15 | $17.30 | $17.30 | 3,087,300 |
| 2023-08-31 | $17.39 | $17.48 | $17.10 | $17.38 | $17.38 | 5,285,140 |
| 2023-08-30 | $17.03 | $17.42 | $17.02 | $17.18 | $17.18 | 5,766,890 |
| 2023-08-29 | $16.24 | $16.97 | $16.21 | $16.90 | $16.90 | 4,636,310 |
| 2023-08-28 | $17.01 | $17.25 | $16.20 | $16.27 | $16.27 | 4,305,460 |
| 2023-08-25 | $16.72 | $16.72 | $16.11 | $16.16 | $16.16 | 4,691,510 |
| 2023-08-24 | $16.89 | $17.02 | $16.54 | $16.78 | $16.78 | 2,830,730 |
| 2023-08-23 | $17.15 | $17.15 | $16.77 | $16.82 | $16.82 | 2,073,360 |
| 2023-08-22 | $17.15 | $17.33 | $16.77 | $17.21 | $17.21 | 3,913,710 |
| 2023-08-21 | $17.05 | $17.38 | $17.00 | $17.11 | $17.11 | 2,176,370 |
| 2023-08-18 | $17.40 | $17.54 | $17.10 | $17.10 | $17.10 | 2,544,640 |
| 2023-08-17 | $17.20 | $17.44 | $17.08 | $17.37 | $17.37 | 2,812,990 |
| 2023-08-16 | $17.59 | $17.72 | $17.19 | $17.21 | $17.21 | 3,469,430 |
| 2023-08-15 | $17.88 | $17.98 | $17.42 | $17.61 | $17.61 | 2,974,330 |
| 2023-08-14 | $17.84 | $17.91 | $17.55 | $17.87 | $17.87 | 3,681,710 |
| 2023-08-11 | $18.43 | $18.49 | $17.91 | $17.92 | $17.92 | 3,554,320 |
| 2023-08-10 | $18.57 | $18.59 | $18.38 | $18.42 | $18.42 | 1,933,580 |
| 2023-08-09 | $18.49 | $18.55 | $18.37 | $18.42 | $18.42 | 2,333,320 |
| 2023-08-08 | $18.81 | $18.85 | $18.44 | $18.50 | $18.50 | 3,908,320 |
| 2023-08-07 | $18.89 | $19.03 | $18.75 | $18.81 | $18.81 | 2,793,470 |
| 2023-08-04 | $18.92 | $19.03 | $18.79 | $18.96 | $18.96 | 3,787,170 |
| 2023-08-03 | $18.85 | $18.95 | $18.79 | $18.90 | $18.90 | 2,888,540 |
| 2023-08-02 | $18.85 | $18.95 | $18.67 | $18.92 | $18.92 | 4,315,740 |
| 2023-08-01 | $18.68 | $18.85 | $18.60 | $18.83 | $18.83 | 3,505,200 |
| 2023-07-31 | $18.40 | $18.85 | $18.40 | $18.72 | $18.72 | 4,031,660 |
| 2023-07-28 | $18.34 | $18.58 | $18.21 | $18.54 | $18.54 | 3,257,980 |
| 2023-07-27 | $18.52 | $18.75 | $18.38 | $18.45 | $18.45 | 2,707,830 |
| 2023-07-26 | $18.70 | $18.73 | $18.50 | $18.61 | $18.61 | 2,285,100 |
| 2023-07-25 | $18.52 | $18.79 | $18.50 | $18.71 | $18.71 | 3,435,950 |
| 2023-07-24 | $18.54 | $18.59 | $18.30 | $18.34 | $18.34 | 2,455,000 |
| 2023-07-21 | $18.46 | $18.69 | $18.40 | $18.47 | $18.47 | 3,090,470 |
| 2023-07-20 | $18.79 | $18.80 | $18.41 | $18.46 | $18.46 | 3,656,970 |
| 2023-07-19 | $18.91 | $19.24 | $18.69 | $18.75 | $18.75 | 4,573,470 |
| 2023-07-18 | $18.92 | $19.37 | $18.90 | $18.99 | $18.99 | 8,500,510 |
| 2023-07-17 | $18.62 | $19.00 | $18.52 | $18.96 | $18.96 | 4,904,620 |
| 2023-07-14 | $18.99 | $19.06 | $18.72 | $18.76 | $18.76 | 5,549,870 |
| 2023-07-13 | $18.68 | $19.05 | $18.67 | $18.94 | $18.94 | 7,065,060 |
| 2023-07-12 | $18.67 | $18.91 | $18.57 | $18.59 | $18.59 | 5,268,960 |
| 2023-07-11 | $18.40 | $18.77 | $18.40 | $18.74 | $18.74 | 4,914,080 |
| 2023-07-10 | $18.44 | $18.57 | $18.33 | $18.49 | $18.49 | 3,553,680 |
| 2023-07-07 | $18.65 | $18.67 | $18.38 | $18.45 | $18.45 | 4,714,140 |
| 2023-07-06 | $18.64 | $19.04 | $18.62 | $18.74 | $18.74 | 5,906,110 |
| 2023-07-05 | $18.80 | $19.05 | $18.67 | $18.76 | $18.76 | 9,020,080 |
| 2023-07-04 | $18.44 | $19.19 | $18.42 | $18.99 | $18.99 | 16,097,100 |
| 2023-07-03 | $18.17 | $18.37 | $18.17 | $18.21 | $18.11 | 4,579,300 |
| 2023-06-30 | $17.87 | $18.23 | $17.75 | $18.12 | $18.03 | 4,448,010 |
| 2023-06-29 | $17.70 | $17.99 | $17.66 | $17.77 | $17.68 | 3,318,050 |
| 2023-06-28 | $18.11 | $18.13 | $17.49 | $17.69 | $17.60 | 5,141,460 |
| 2023-06-27 | $18.00 | $18.12 | $17.82 | $18.02 | $17.93 | 3,461,480 |
| 2023-06-26 | $18.16 | $18.28 | $17.81 | $17.98 | $17.89 | 5,244,960 |
| 2023-06-21 | $18.63 | $18.68 | $18.22 | $18.23 | $18.13 | 4,640,420 |
| 2023-06-20 | $18.65 | $18.84 | $18.48 | $18.67 | $18.57 | 4,727,340 |
| 2023-06-19 | $18.56 | $18.80 | $18.52 | $18.66 | $18.56 | 5,681,640 |
| 2023-06-16 | $18.44 | $18.65 | $18.35 | $18.61 | $18.61 | 4,926,590 |
| 2023-06-15 | $18.37 | $18.49 | $18.23 | $18.42 | $18.42 | 4,641,250 |
| 2023-06-14 | $18.35 | $18.45 | $18.22 | $18.31 | $18.31 | 4,128,890 |
| 2023-06-13 | $18.28 | $18.44 | $18.07 | $18.40 | $18.40 | 4,862,960 |
| 2023-06-12 | $17.96 | $18.32 | $17.91 | $18.22 | $18.22 | 5,686,170 |
| 2023-06-09 | $18.08 | $18.15 | $17.59 | $18.08 | $18.08 | 9,427,200 |
| 2023-06-08 | $18.71 | $18.71 | $17.82 | $17.96 | $17.96 | 8,770,560 |
| 2023-06-07 | $18.67 | $18.95 | $18.59 | $18.79 | $18.79 | 4,144,320 |
| 2023-06-06 | $19.49 | $19.49 | $18.58 | $18.67 | $18.67 | 7,367,180 |
| 2023-06-05 | $19.53 | $19.85 | $19.44 | $19.47 | $19.47 | 5,637,200 |
| 2023-06-02 | $19.31 | $19.64 | $19.21 | $19.53 | $19.53 | 5,504,010 |
| 2023-06-01 | $19.05 | $19.40 | $18.92 | $19.37 | $19.37 | 5,368,400 |
| 2023-05-31 | $19.10 | $19.27 | $18.94 | $19.19 | $19.19 | 4,635,600 |
| 2023-05-30 | $19.19 | $19.19 | $18.54 | $19.13 | $19.13 | 7,064,750 |
| 2023-05-29 | $19.49 | $19.56 | $19.10 | $19.10 | $19.10 | 4,635,000 |
| 2023-05-26 | $19.35 | $19.45 | $19.21 | $19.32 | $19.32 | 4,361,850 |
| 2023-05-25 | $19.15 | $19.34 | $18.97 | $19.24 | $19.24 | 3,983,250 |
| 2023-05-24 | $18.85 | $19.36 | $18.81 | $19.14 | $19.14 | 5,476,740 |
| 2023-05-23 | $19.42 | $19.42 | $18.90 | $18.90 | $18.90 | 5,916,680 |
| 2023-05-22 | $19.98 | $20.08 | $19.42 | $19.50 | $19.50 | 6,694,820 |
| 2023-05-19 | $19.36 | $19.88 | $19.36 | $19.88 | $19.88 | 7,685,930 |
| 2023-05-18 | $19.66 | $19.70 | $19.36 | $19.45 | $19.45 | 4,541,840 |
| 2023-05-17 | $19.50 | $19.66 | $19.41 | $19.58 | $19.58 | 4,612,800 |
| 2023-05-16 | $19.49 | $19.68 | $19.21 | $19.53 | $19.53 | 5,386,270 |
| 2023-05-15 | $19.10 | $19.46 | $18.75 | $19.45 | $19.45 | 4,899,750 |
| 2023-05-12 | $19.34 | $19.62 | $19.20 | $19.20 | $19.20 | 4,230,140 |
| 2023-05-11 | $19.31 | $19.52 | $19.22 | $19.38 | $19.38 | 3,867,580 |
| 2023-05-10 | $19.30 | $19.41 | $18.95 | $19.20 | $19.20 | 4,720,800 |
| 2023-05-09 | $19.40 | $19.65 | $19.27 | $19.30 | $19.30 | 5,947,650 |
| 2023-05-08 | $19.28 | $19.45 | $19.18 | $19.39 | $19.39 | 4,314,370 |
| 2023-05-05 | $19.26 | $19.57 | $19.07 | $19.11 | $19.11 | 5,425,820 |
| 2023-05-04 | $19.80 | $19.88 | $19.24 | $19.32 | $19.32 | 7,031,390 |
| 2023-05-03 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-05-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-04-28 | $19.80 | $20.12 | $19.68 | $19.99 | $19.99 | 5,703,040 |
| 2023-04-27 | $19.66 | $20.10 | $19.58 | $19.84 | $19.84 | 7,139,680 |
| 2023-04-26 | $19.26 | $19.98 | $19.24 | $19.75 | $19.75 | 9,213,560 |
| 2023-04-25 | $19.20 | $19.63 | $19.09 | $19.35 | $19.35 | 10,433,180 |
| 2023-04-24 | $19.56 | $19.63 | $19.02 | $19.16 | $19.16 | 9,192,230 |
| 2023-04-21 | $20.92 | $20.92 | $19.53 | $19.54 | $19.54 | 17,968,540 |
| 2023-04-20 | $20.80 | $21.02 | $20.70 | $20.94 | $20.94 | 9,774,240 |
| 2023-04-19 | $21.17 | $21.40 | $20.80 | $20.82 | $20.82 | 14,071,780 |
| 2023-04-18 | $22.13 | $22.16 | $21.08 | $21.23 | $21.23 | 19,363,470 |
| 2023-04-17 | $23.12 | $23.15 | $21.98 | $22.29 | $22.29 | 28,500,380 |
| 2023-04-14 | $23.30 | $23.98 | $22.70 | $23.83 | $23.83 | 20,004,510 |
| 2023-04-13 | $24.01 | $24.02 | $23.06 | $23.12 | $23.12 | 17,530,610 |
| 2023-04-12 | $23.80 | $24.29 | $23.60 | $24.18 | $24.18 | 15,734,690 |
| 2023-04-11 | $24.14 | $24.30 | $23.67 | $23.87 | $23.87 | 14,990,470 |
| 2023-04-10 | $24.22 | $24.68 | $23.58 | $23.86 | $23.86 | 20,480,100 |
| 2023-04-07 | $24.50 | $24.68 | $24.11 | $24.36 | $24.36 | 18,895,470 |
| 2023-04-06 | $23.66 | $25.12 | $23.58 | $24.49 | $24.49 | 37,160,170 |
| 2023-04-05 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2023-04-04 | $23.52 | $24.17 | $23.50 | $23.73 | $23.73 | 21,292,100 |
| 2023-04-03 | $23.60 | $23.88 | $23.36 | $23.72 | $23.72 | 20,826,750 |
| 2023-03-31 | $22.65 | $23.37 | $22.54 | $23.33 | $23.33 | 14,765,010 |
| 2023-03-30 | $22.61 | $23.04 | $22.41 | $22.64 | $22.64 | 10,221,950 |
| 2023-03-29 | $22.06 | $23.00 | $21.87 | $22.55 | $22.55 | 15,939,590 |
| 2023-03-28 | $23.10 | $23.12 | $22.04 | $22.04 | $22.04 | 17,854,260 |
| 2023-03-27 | $23.31 | $23.99 | $23.11 | $23.22 | $23.22 | 16,387,650 |
| 2023-03-24 | $23.59 | $23.59 | $23.10 | $23.42 | $23.42 | 15,207,270 |
| 2023-03-23 | $22.80 | $23.59 | $22.68 | $23.59 | $23.59 | 20,289,080 |
| 2023-03-22 | $23.13 | $23.13 | $22.58 | $22.90 | $22.90 | 10,163,820 |
| 2023-03-21 | $23.35 | $23.45 | $22.83 | $23.11 | $23.11 | 11,484,320 |
| 2023-03-20 | $23.16 | $23.51 | $22.80 | $23.37 | $23.37 | 13,229,460 |
| 2023-03-17 | $23.39 | $23.50 | $23.04 | $23.32 | $23.32 | 15,016,490 |
| 2023-03-16 | $22.65 | $23.55 | $22.61 | $23.28 | $23.28 | 16,972,120 |
| 2023-03-15 | $23.18 | $23.42 | $22.80 | $22.88 | $22.88 | 13,436,940 |
| 2023-03-14 | $22.00 | $23.25 | $21.85 | $23.20 | $23.20 | 19,027,690 |
| 2023-03-13 | $22.40 | $22.68 | $22.00 | $22.17 | $22.17 | 7,903,370 |
| 2023-03-10 | $22.22 | $22.90 | $22.20 | $22.49 | $22.49 | 12,174,780 |
| 2023-03-09 | $22.00 | $22.70 | $21.91 | $22.42 | $22.42 | 11,519,020 |
| 2023-03-08 | $21.53 | $22.23 | $21.52 | $21.99 | $21.99 | 6,012,270 |
| 2023-03-07 | $22.53 | $22.57 | $21.61 | $21.62 | $21.62 | 7,163,620 |
| 2023-03-06 | $22.70 | $22.72 | $22.23 | $22.53 | $22.53 | 6,111,810 |
| 2023-03-03 | $22.54 | $22.84 | $22.28 | $22.66 | $22.66 | 10,380,010 |
| 2023-03-02 | $22.49 | $22.66 | $22.10 | $22.20 | $22.20 | 7,052,920 |
| 2023-03-01 | $22.09 | $22.36 | $22.00 | $22.36 | $22.36 | 6,253,700 |
| 2023-02-28 | $21.79 | $22.18 | $21.76 | $22.05 | $22.05 | 3,967,120 |
| 2023-02-27 | $21.62 | $22.00 | $21.61 | $21.75 | $21.75 | 3,871,540 |
| 2023-02-24 | $22.30 | $22.37 | $21.87 | $21.87 | $21.87 | 5,614,810 |
| 2023-02-23 | $22.16 | $22.30 | $22.01 | $22.21 | $22.21 | 5,176,330 |
| 2023-02-22 | $22.09 | $22.34 | $22.00 | $22.16 | $22.16 | 5,881,820 |
| 2023-02-21 | $22.21 | $22.50 | $22.00 | $22.29 | $22.29 | 7,390,390 |
| 2023-02-20 | $22.26 | $22.28 | $21.70 | $22.21 | $22.21 | 10,299,880 |
| 2023-02-17 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 7,414,950 |
| 2023-02-16 | $23.80 | $23.94 | $22.56 | $22.75 | $22.75 | 14,110,670 |
| 2023-02-15 | $23.59 | $23.86 | $23.26 | $23.86 | $23.86 | 9,796,580 |
| 2023-02-14 | $23.78 | $24.16 | $23.40 | $23.51 | $23.51 | 11,753,640 |
| 2023-02-13 | $23.38 | $24.33 | $22.97 | $23.93 | $23.93 | 22,103,450 |
| 2023-02-10 | $22.61 | $23.19 | $22.43 | $23.19 | $23.19 | 14,448,530 |
| 2023-02-09 | $21.82 | $22.84 | $21.71 | $22.80 | $22.80 | 14,487,260 |
| 2023-02-08 | $22.39 | $22.80 | $21.86 | $21.88 | $21.88 | 8,195,740 |
| 2023-02-07 | $22.20 | $22.48 | $22.16 | $22.36 | $22.36 | 6,497,030 |
| 2023-02-06 | $22.48 | $22.48 | $22.11 | $22.17 | $22.17 | 7,433,860 |
| 2023-02-03 | $22.00 | $22.50 | $21.93 | $22.49 | $22.49 | 10,305,670 |
| 2023-02-02 | $22.02 | $22.43 | $22.00 | $22.07 | $22.07 | 10,093,670 |
| 2023-02-01 | $21.67 | $22.08 | $21.65 | $21.93 | $21.93 | 6,085,750 |
| 2023-01-31 | $21.65 | $21.77 | $21.38 | $21.57 | $21.57 | 3,951,630 |
| 2023-01-30 | $22.16 | $22.18 | $21.69 | $21.71 | $21.71 | 6,947,900 |
| 2023-01-20 | $21.74 | $21.90 | $21.67 | $21.82 | $21.82 | 4,705,820 |
| 2023-01-19 | $21.39 | $21.80 | $21.39 | $21.75 | $21.75 | 5,321,610 |
| 2023-01-18 | $21.70 | $21.75 | $21.39 | $21.47 | $21.47 | 4,469,450 |
| 2023-01-17 | $21.16 | $21.78 | $21.10 | $21.54 | $21.54 | 7,596,890 |
| 2023-01-16 | $20.37 | $21.33 | $20.37 | $21.17 | $21.17 | 7,957,150 |
| 2023-01-13 | $20.83 | $21.02 | $20.38 | $20.52 | $20.52 | 6,172,220 |
| 2023-01-12 | $20.96 | $21.08 | $20.75 | $20.83 | $20.83 | 4,999,310 |
| 2023-01-11 | $21.40 | $21.81 | $21.07 | $21.07 | $21.07 | 7,488,900 |
| 2023-01-10 | $21.11 | $21.58 | $21.10 | $21.48 | $21.48 | 7,069,140 |
| 2023-01-09 | $21.06 | $21.65 | $20.98 | $21.23 | $21.23 | 5,900,990 |
| 2023-01-06 | $21.02 | $21.36 | $20.83 | $21.06 | $21.06 | 6,192,330 |
| 2023-01-05 | $20.80 | $21.10 | $20.67 | $21.02 | $21.02 | 5,216,220 |
| 2023-01-04 | $20.92 | $21.44 | $20.60 | $20.88 | $20.88 | 6,083,580 |
| 2023-01-03 | $20.61 | $21.01 | $20.30 | $21.01 | $21.01 | 5,508,200 |
| 2023-01-02 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2022-12-30 | $20.66 | $20.71 | $20.13 | $20.62 | $20.62 | 5,822,710 |
| 2022-12-29 | $20.57 | $20.94 | $20.35 | $20.37 | $20.37 | 4,922,970 |
| 2022-12-28 | $21.01 | $21.09 | $20.49 | $20.57 | $20.57 | 4,419,130 |
| 2022-12-27 | $21.18 | $21.49 | $20.93 | $21.11 | $21.11 | 5,257,460 |
| 2022-12-26 | $20.45 | $21.79 | $20.45 | $21.35 | $21.35 | 8,132,850 |
| 2022-12-23 | $20.62 | $21.03 | $20.28 | $20.47 | $20.47 | 5,377,330 |
| 2022-12-22 | $21.53 | $21.59 | $20.70 | $20.76 | $20.76 | 7,400,140 |
| 2022-12-21 | $22.00 | $22.00 | $21.11 | $21.28 | $21.28 | 7,479,740 |
| 2022-12-20 | $20.60 | $22.41 | $20.60 | $21.90 | $21.90 | 17,287,950 |
| 2022-12-19 | $21.28 | $21.32 | $20.53 | $20.66 | $20.66 | 6,221,170 |
| 2022-12-16 | $21.78 | $21.78 | $21.20 | $21.27 | $21.27 | 8,412,800 |
| 2022-12-15 | $21.61 | $22.55 | $21.53 | $21.88 | $21.88 | 9,819,960 |
| 2022-12-14 | $22.91 | $23.10 | $21.80 | $21.88 | $21.88 | 14,719,430 |
| 2022-12-13 | $22.15 | $22.24 | $21.70 | $22.06 | $22.06 | 8,525,010 |
| 2022-12-12 | $21.60 | $22.55 | $21.39 | $22.36 | $22.36 | 14,848,490 |
| 2022-12-09 | $21.60 | $21.84 | $21.27 | $21.48 | $21.48 | 10,366,150 |
| 2022-12-08 | $22.11 | $22.12 | $21.53 | $21.55 | $21.55 | 6,890,100 |
| 2022-12-07 | $22.20 | $22.57 | $21.91 | $22.10 | $22.10 | 8,406,820 |
| 2022-12-06 | $22.50 | $22.92 | $22.33 | $22.42 | $22.42 | 12,807,350 |
| 2022-12-05 | $21.97 | $22.95 | $21.87 | $22.69 | $22.69 | 18,556,060 |
| 2022-12-01 | $21.32 | $21.64 | $21.10 | $21.10 | $21.10 | 7,539,110 |
| 2022-11-30 | $20.79 | $21.35 | $20.73 | $20.95 | $20.95 | 5,477,540 |
| 2022-11-29 | $20.45 | $21.09 | $20.38 | $20.91 | $20.91 | 6,478,950 |
| 2022-11-28 | $20.09 | $20.80 | $19.99 | $20.45 | $20.45 | 5,140,840 |
| 2022-11-25 | $20.71 | $21.05 | $20.54 | $20.60 | $20.60 | 4,537,840 |
| 2022-11-24 | $21.10 | $21.30 | $20.61 | $20.70 | $20.70 | 5,925,080 |
| 2022-11-23 | $21.09 | $21.35 | $20.77 | $21.04 | $21.04 | 6,470,570 |
| 2022-11-22 | $21.72 | $21.88 | $21.05 | $21.10 | $21.10 | 10,065,790 |
| 2022-11-21 | $21.91 | $22.30 | $21.50 | $21.80 | $21.80 | 9,091,450 |
| 2022-11-18 | $21.87 | $21.99 | $21.43 | $21.74 | $21.74 | 12,614,310 |
| 2022-11-17 | $21.48 | $22.10 | $20.94 | $22.00 | $22.00 | 20,207,700 |
| 2022-11-16 | $20.75 | $22.29 | $20.71 | $21.61 | $21.61 | 29,263,020 |
| 2022-11-15 | $19.18 | $21.20 | $19.18 | $20.83 | $20.83 | 24,367,930 |
| 2022-11-14 | $19.26 | $19.63 | $19.10 | $19.21 | $19.21 | 4,884,330 |
| 2022-11-11 | $19.53 | $19.63 | $19.26 | $19.26 | $19.26 | 7,097,470 |
| 2022-11-10 | $19.19 | $19.45 | $18.98 | $19.02 | $19.02 | 5,213,260 |
| 2022-11-09 | $19.29 | $19.48 | $19.19 | $19.35 | $19.35 | 3,893,070 |
| 2022-11-08 | $19.52 | $19.79 | $19.18 | $19.42 | $19.42 | 6,448,130 |
| 2022-11-07 | $19.60 | $19.95 | $19.45 | $19.57 | $19.57 | 8,276,690 |
| 2022-11-04 | $19.50 | $19.70 | $19.27 | $19.65 | $19.65 | 10,054,820 |
| 2022-11-03 | $19.08 | $19.64 | $18.99 | $19.56 | $19.56 | 11,154,610 |
| 2022-11-02 | $19.03 | $19.34 | $18.95 | $19.15 | $19.15 | 7,519,040 |
| 2022-11-01 | $18.62 | $19.07 | $18.42 | $19.07 | $19.07 | 7,049,320 |
| 2022-10-31 | $18.17 | $18.74 | $18.01 | $18.56 | $18.56 | 6,081,030 |
| 2022-10-28 | $18.59 | $19.02 | $18.08 | $18.18 | $18.18 | 8,028,730 |
| 2022-10-27 | $18.63 | $19.21 | $18.60 | $18.75 | $18.75 | 8,181,650 |
| 2022-10-26 | $18.14 | $18.86 | $18.07 | $18.67 | $18.67 | 8,048,630 |
| 2022-10-25 | $18.22 | $18.65 | $17.90 | $18.22 | $18.22 | 6,043,470 |
| 2022-10-24 | $18.60 | $19.17 | $18.28 | $18.40 | $18.40 | 6,788,270 |
| 2022-10-21 | $18.70 | $18.82 | $18.21 | $18.45 | $18.45 | 5,766,950 |
| 2022-10-20 | $18.25 | $19.10 | $17.95 | $18.75 | $18.75 | 10,190,700 |
| 2022-10-19 | $18.51 | $18.66 | $18.27 | $18.27 | $18.27 | 4,770,740 |
| 2022-10-18 | $18.87 | $18.88 | $18.57 | $18.62 | $18.62 | 3,427,820 |
| 2022-10-17 | $18.46 | $18.82 | $18.35 | $18.76 | $18.76 | 4,436,930 |
| 2022-10-14 | $18.50 | $18.59 | $18.24 | $18.47 | $18.47 | 4,807,150 |
| 2022-10-13 | $17.95 | $18.36 | $17.82 | $18.10 | $18.10 | 3,975,880 |
| 2022-10-12 | $17.32 | $18.04 | $17.23 | $18.01 | $18.01 | 4,871,870 |
| 2022-10-11 | $17.20 | $17.37 | $16.95 | $17.27 | $17.27 | 3,215,590 |
| 2022-10-10 | $17.71 | $17.86 | $17.08 | $17.15 | $17.15 | 4,754,850 |
| 2022-09-30 | $18.12 | $18.40 | $17.70 | $17.71 | $17.71 | 3,391,000 |
| 2022-09-29 | $18.56 | $18.67 | $18.10 | $18.20 | $18.20 | 3,134,060 |
| 2022-09-28 | $19.05 | $19.05 | $18.32 | $18.34 | $18.34 | 3,665,230 |
| 2022-09-27 | $18.74 | $19.07 | $18.74 | $19.05 | $19.05 | 3,550,570 |
| 2022-09-26 | $18.78 | $19.05 | $18.71 | $18.73 | $18.73 | 3,005,770 |
| 2022-09-23 | $19.48 | $19.52 | $18.72 | $18.93 | $18.93 | 4,364,750 |
| 2022-09-22 | $19.40 | $19.68 | $19.32 | $19.37 | $19.37 | 3,655,680 |
| 2022-09-21 | $19.13 | $19.60 | $18.88 | $19.50 | $19.50 | 4,488,490 |
| 2022-09-20 | $19.42 | $19.58 | $19.20 | $19.25 | $19.25 | 4,040,670 |
| 2022-09-19 | $19.42 | $19.79 | $19.13 | $19.26 | $19.26 | 4,213,660 |
| 2022-09-16 | $19.99 | $20.16 | $19.48 | $19.49 | $19.49 | 4,857,530 |
| 2022-09-15 | $20.88 | $20.99 | $19.71 | $19.98 | $19.98 | 7,564,450 |
| 2022-09-14 | $20.82 | $21.03 | $20.63 | $20.83 | $20.83 | 4,408,860 |
| 2022-09-13 | $21.26 | $21.51 | $21.14 | $21.17 | $21.17 | 3,266,580 |
| 2022-09-12 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2022-09-09 | $21.09 | $21.25 | $20.83 | $21.17 | $21.17 | 3,415,410 |
| 2022-09-08 | $21.18 | $21.40 | $21.00 | $21.01 | $21.01 | 4,610,290 |
| 2022-09-07 | $21.35 | $21.76 | $21.22 | $21.46 | $21.46 | 7,285,600 |
| 2022-09-06 | $20.85 | $21.18 | $20.73 | $21.18 | $21.18 | 5,037,660 |
| 2022-09-05 | $20.66 | $20.91 | $20.41 | $20.80 | $20.80 | 4,716,770 |
| 2022-09-02 | $20.55 | $20.93 | $20.51 | $20.81 | $20.81 | 4,537,990 |
| 2022-09-01 | $20.92 | $21.15 | $20.44 | $20.57 | $20.57 | 5,010,320 |
| 2022-08-31 | $21.20 | $21.44 | $20.70 | $20.77 | $20.77 | 6,307,040 |
| 2022-08-30 | $21.11 | $21.49 | $21.03 | $21.33 | $21.33 | 4,830,700 |
| 2022-08-29 | $20.98 | $21.52 | $20.73 | $21.16 | $21.16 | 6,176,050 |
| 2022-08-26 | $22.20 | $22.46 | $21.34 | $21.43 | $21.43 | 11,142,000 |
| 2022-08-25 | $22.26 | $22.47 | $21.93 | $22.34 | $22.34 | 8,438,400 |
| 2022-08-24 | $23.41 | $23.46 | $22.12 | $22.19 | $22.19 | 13,754,300 |
| 2022-08-23 | $23.71 | $23.99 | $23.24 | $23.41 | $23.41 | 10,770,070 |
| 2022-08-22 | $23.80 | $24.35 | $23.51 | $23.81 | $23.81 | 10,002,810 |
| 2022-08-19 | $25.00 | $25.48 | $24.10 | $24.10 | $24.10 | 20,315,400 |
| 2022-08-18 | $24.13 | $25.06 | $24.10 | $24.98 | $24.98 | 23,482,110 |
| 2022-08-17 | $24.20 | $24.45 | $23.79 | $24.31 | $24.31 | 12,874,930 |
| 2022-08-16 | $24.16 | $24.50 | $23.96 | $24.21 | $24.21 | 12,153,000 |
| 2022-08-15 | $24.44 | $24.85 | $24.24 | $24.39 | $24.39 | 17,759,170 |
| 2022-08-12 | $24.65 | $24.88 | $23.94 | $23.94 | $23.94 | 18,962,170 |
| 2022-08-11 | $24.85 | $25.25 | $24.67 | $24.67 | $24.67 | 18,374,600 |
| 2022-08-10 | $24.62 | $25.20 | $24.43 | $24.75 | $24.75 | 20,569,960 |
| 2022-08-09 | $24.56 | $25.07 | $24.14 | $25.00 | $25.00 | 20,087,240 |
| 2022-08-08 | $25.10 | $25.49 | $24.30 | $24.79 | $24.79 | 24,709,920 |
| 2022-08-05 | $24.01 | $25.67 | $23.77 | $25.09 | $25.09 | 39,094,740 |
| 2022-08-04 | $23.71 | $24.14 | $23.40 | $23.94 | $23.94 | 22,787,900 |
| 2022-08-03 | $22.66 | $23.78 | $22.66 | $23.20 | $23.20 | 20,437,250 |
| 2022-08-02 | $22.67 | $23.28 | $22.12 | $22.59 | $22.59 | 13,626,520 |
| 2022-08-01 | $22.50 | $23.02 | $22.06 | $23.00 | $23.00 | 8,840,470 |
| 2022-07-29 | $23.37 | $23.42 | $22.56 | $22.60 | $22.60 | 11,167,150 |
| 2022-07-28 | $22.97 | $23.61 | $22.89 | $23.35 | $23.35 | 14,821,120 |
| 2022-07-27 | $22.60 | $22.80 | $22.40 | $22.70 | $22.70 | 6,148,160 |
| 2022-07-26 | $22.76 | $22.86 | $22.00 | $22.69 | $22.69 | 9,069,160 |
| 2022-07-25 | $23.38 | $23.61 | $22.65 | $22.81 | $22.81 | 9,665,210 |
| 2022-07-22 | $23.65 | $23.96 | $22.93 | $23.41 | $23.41 | 13,324,310 |
| 2022-07-21 | $23.82 | $24.49 | $23.68 | $23.71 | $23.71 | 21,710,250 |
| 2022-07-20 | $22.82 | $25.12 | $22.82 | $24.17 | $24.17 | 31,690,940 |
| 2022-07-19 | $22.31 | $22.62 | $22.05 | $22.62 | $22.62 | 9,158,560 |
| 2022-07-18 | $22.11 | $22.40 | $21.52 | $22.31 | $22.31 | 8,856,100 |
| 2022-07-15 | $22.44 | $22.95 | $21.94 | $21.96 | $21.96 | 11,080,620 |
| 2022-07-14 | $21.81 | $22.42 | $21.73 | $22.42 | $22.42 | 9,046,100 |
| 2022-07-13 | $21.89 | $22.16 | $21.65 | $21.82 | $21.82 | 7,251,070 |
| 2022-07-12 | $22.84 | $22.98 | $21.85 | $21.89 | $21.89 | 10,858,050 |
| 2022-07-11 | $23.29 | $23.38 | $22.50 | $22.79 | $22.79 | 11,038,610 |
| 2022-07-08 | $23.50 | $23.97 | $23.30 | $23.52 | $23.52 | 12,218,080 |
| 2022-07-07 | $23.36 | $23.55 | $22.80 | $23.28 | $23.28 | 12,237,970 |
| 2022-07-06 | $23.67 | $24.20 | $23.28 | $23.65 | $23.65 | 13,880,350 |
| 2022-07-05 | $23.76 | $24.14 | $23.20 | $23.51 | $23.51 | 12,588,870 |
| 2022-07-04 | $24.47 | $24.47 | $23.18 | $23.85 | $23.85 | 19,781,010 |
| 2022-07-01 | $24.55 | $25.38 | $24.40 | $24.87 | $24.87 | 21,150,460 |
| 2022-06-30 | $23.70 | $24.96 | $23.70 | $24.80 | $24.80 | 24,834,510 |
| 2022-06-29 | $23.80 | $24.97 | $23.69 | $23.70 | $23.70 | 33,059,660 |
| 2022-06-28 | $22.87 | $24.27 | $22.41 | $23.98 | $23.98 | 26,332,320 |
| 2022-06-27 | $23.04 | $23.20 | $22.60 | $22.88 | $22.88 | 14,299,300 |
| 2022-06-24 | $22.65 | $23.07 | $22.50 | $22.90 | $22.90 | 17,449,350 |
| 2022-06-23 | $21.69 | $22.77 | $21.69 | $22.64 | $22.64 | 17,510,060 |
| 2022-06-22 | $22.91 | $22.98 | $21.76 | $21.77 | $21.77 | 16,155,030 |
| 2022-06-21 | $22.31 | $23.10 | $22.15 | $22.77 | $22.77 | 17,914,610 |
| 2022-06-20 | $22.29 | $22.86 | $22.10 | $22.48 | $22.48 | 17,747,450 |
| 2022-06-17 | $22.03 | $22.29 | $21.60 | $22.29 | $22.29 | 18,351,120 |
| 2022-06-16 | $21.20 | $23.40 | $21.20 | $22.35 | $22.35 | 31,891,570 |
| 2022-06-15 | $20.33 | $21.48 | $20.27 | $20.96 | $20.96 | 18,320,700 |
| 2022-06-14 | $20.69 | $20.69 | $19.56 | $20.28 | $20.28 | 13,526,730 |
| 2022-06-13 | $20.60 | $21.05 | $20.51 | $20.83 | $20.71 | 10,502,080 |
| 2022-06-10 | $20.42 | $20.94 | $20.31 | $20.83 | $20.71 | 8,375,860 |
| 2022-06-09 | $21.07 | $21.07 | $20.26 | $20.45 | $20.33 | 9,216,430 |
| 2022-06-08 | $21.30 | $21.49 | $20.71 | $21.10 | $20.98 | 11,377,110 |
| 2022-06-07 | $21.81 | $21.85 | $21.13 | $21.34 | $21.21 | 13,042,250 |
| 2022-06-06 | $21.10 | $21.72 | $21.09 | $21.71 | $21.58 | 15,736,240 |
| 2022-06-02 | $20.55 | $21.13 | $20.45 | $21.09 | $20.97 | 13,795,770 |
| 2022-06-01 | $20.53 | $20.97 | $20.48 | $20.67 | $20.55 | 9,273,290 |
| 2022-05-31 | $20.23 | $20.70 | $19.90 | $20.66 | $20.54 | 12,139,640 |
| 2022-05-30 | $20.22 | $20.86 | $20.16 | $20.35 | $20.23 | 11,615,430 |
| 2022-05-27 | $20.00 | $20.27 | $19.81 | $20.03 | $19.91 | 8,556,930 |
| 2022-05-26 | $19.98 | $20.07 | $19.46 | $19.84 | $19.72 | 7,761,550 |
| 2022-05-25 | $19.85 | $20.16 | $19.68 | $19.95 | $19.83 | 6,912,180 |
| 2022-05-24 | $20.74 | $21.00 | $19.81 | $19.81 | $19.69 | 11,601,490 |
| 2022-05-23 | $21.23 | $21.37 | $20.52 | $20.83 | $20.71 | 12,033,920 |
| 2022-05-20 | $20.40 | $20.63 | $20.16 | $20.49 | $20.37 | 9,330,700 |
| 2022-05-19 | $19.45 | $20.58 | $19.40 | $20.44 | $20.32 | 13,436,400 |
| 2022-05-18 | $20.23 | $20.38 | $19.85 | $19.93 | $19.81 | 8,827,840 |
| 2022-05-17 | $19.79 | $20.23 | $19.52 | $20.13 | $20.01 | 11,245,100 |
| 2022-05-16 | $20.04 | $20.23 | $19.53 | $19.68 | $19.56 | 7,902,880 |
| 2022-05-13 | $20.09 | $20.30 | $19.66 | $19.88 | $19.76 | 10,722,760 |
| 2022-05-12 | $19.35 | $20.16 | $19.31 | $19.88 | $19.76 | 13,299,670 |
| 2022-05-11 | $19.22 | $20.35 | $19.10 | $19.59 | $19.47 | 19,240,430 |
| 2022-05-10 | $18.30 | $19.28 | $18.15 | $19.14 | $19.03 | 9,714,460 |
| 2022-05-09 | $18.50 | $19.01 | $18.40 | $18.62 | $18.51 | 5,422,440 |
| 2022-05-06 | $18.63 | $18.96 | $18.37 | $18.52 | $18.41 | 7,234,510 |
| 2022-05-05 | $19.08 | $19.39 | $18.79 | $18.98 | $18.87 | 10,139,990 |
| 2022-05-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.79 | 0 |
| 2022-05-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.79 | 0 |
| 2022-04-29 | $18.55 | $19.10 | $18.35 | $18.90 | $18.79 | 10,555,220 |
| 2022-04-28 | $18.45 | $18.74 | $17.98 | $18.21 | $18.10 | 9,340,910 |
| 2022-04-27 | $17.65 | $18.98 | $17.39 | $18.69 | $18.58 | 13,603,680 |
| 2022-04-26 | $18.76 | $19.09 | $17.55 | $17.78 | $17.68 | 10,668,600 |
| 2022-04-25 | $20.28 | $20.28 | $18.57 | $18.62 | $18.51 | 11,458,440 |
| 2022-04-22 | $21.79 | $22.15 | $20.75 | $20.80 | $20.68 | 9,496,280 |
| 2022-04-21 | $22.51 | $23.12 | $21.82 | $21.87 | $21.74 | 7,099,910 |
| 2022-04-20 | $23.08 | $23.39 | $22.68 | $22.69 | $22.56 | 5,596,450 |
| 2022-04-19 | $23.25 | $23.54 | $23.10 | $23.16 | $23.02 | 5,275,590 |
| 2022-04-18 | $22.63 | $23.50 | $22.60 | $23.40 | $23.26 | 6,790,230 |
| 2022-04-15 | $23.02 | $23.27 | $22.74 | $22.91 | $22.78 | 5,639,070 |
| 2022-04-14 | $23.35 | $23.83 | $22.98 | $23.36 | $23.22 | 8,011,660 |
| 2022-04-13 | $23.13 | $23.28 | $22.70 | $23.01 | $22.87 | 5,118,510 |
| 2022-04-12 | $22.69 | $23.50 | $22.28 | $23.31 | $23.17 | 7,229,220 |
| 2022-04-11 | $23.68 | $23.69 | $22.35 | $22.68 | $22.55 | 8,175,060 |
| 2022-04-08 | $24.20 | $24.46 | $23.33 | $23.68 | $23.54 | 7,359,510 |
| 2022-04-07 | $24.65 | $24.97 | $24.13 | $24.18 | $24.04 | 6,813,280 |
| 2022-04-06 | $25.19 | $25.19 | $24.62 | $24.86 | $24.71 | 5,954,930 |
| 2022-04-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.20 | 0 |
| 2022-04-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.20 | 0 |
| 2022-04-01 | $24.60 | $25.50 | $24.48 | $25.35 | $25.20 | 7,544,940 |
| 2022-03-31 | $25.20 | $25.44 | $24.85 | $24.89 | $24.74 | 6,179,100 |
| 2022-03-30 | $25.27 | $25.65 | $25.23 | $25.50 | $25.35 | 5,971,810 |
| 2022-03-29 | $25.53 | $25.82 | $24.91 | $25.02 | $24.87 | 6,362,010 |
| 2022-03-28 | $25.30 | $25.97 | $25.30 | $25.70 | $25.55 | 5,143,150 |
| 2022-03-25 | $26.30 | $26.64 | $25.68 | $25.70 | $25.55 | 6,546,180 |
| 2022-03-24 | $26.61 | $26.62 | $25.90 | $25.97 | $25.82 | 7,599,900 |
| 2022-03-23 | $26.53 | $26.95 | $26.30 | $26.78 | $26.62 | 7,242,270 |
| 2022-03-22 | $26.72 | $26.90 | $26.32 | $26.44 | $26.28 | 7,894,140 |
| 2022-03-21 | $26.66 | $27.13 | $26.52 | $26.95 | $26.79 | 9,942,400 |
| 2022-03-18 | $26.32 | $27.15 | $26.18 | $26.75 | $26.59 | 9,600,200 |
| 2022-03-17 | $26.10 | $27.55 | $26.10 | $26.62 | $26.46 | 19,477,330 |
| 2022-03-16 | $25.21 | $26.58 | $24.23 | $26.12 | $25.97 | 14,492,520 |
| 2022-03-15 | $26.00 | $26.15 | $24.45 | $24.54 | $24.40 | 11,705,440 |
| 2022-03-14 | $26.93 | $27.20 | $26.25 | $26.25 | $26.10 | 8,167,410 |
| 2022-03-10 | $28.40 | $28.58 | $27.46 | $27.55 | $27.39 | 13,051,640 |
| 2022-03-09 | $27.27 | $27.97 | $26.50 | $27.61 | $27.45 | 16,732,560 |
| 2022-03-08 | $26.70 | $27.56 | $26.25 | $26.90 | $26.74 | 10,558,970 |
| 2022-03-07 | $27.73 | $27.73 | $26.62 | $26.68 | $26.52 | 9,612,850 |
| 2022-03-04 | $27.50 | $28.47 | $27.42 | $27.91 | $27.75 | 9,512,100 |
| 2022-03-03 | $28.12 | $28.38 | $27.81 | $27.85 | $27.69 | 7,891,480 |
| 2022-03-02 | $27.98 | $28.07 | $27.70 | $27.87 | $27.71 | 6,113,170 |
| 2022-03-01 | $28.20 | $28.40 | $27.91 | $28.28 | $28.11 | 7,032,010 |
| 2022-02-28 | $28.04 | $28.38 | $27.80 | $28.28 | $28.11 | 8,763,400 |
| 2022-02-25 | $28.50 | $28.83 | $28.06 | $28.16 | $27.99 | 11,561,350 |
| 2022-02-24 | $28.69 | $28.93 | $27.58 | $27.99 | $27.83 | 22,692,230 |
| 2022-02-23 | $27.10 | $29.20 | $27.05 | $29.17 | $29.00 | 25,696,740 |
| 2022-02-22 | $27.12 | $27.38 | $26.72 | $27.04 | $26.88 | 8,941,720 |
| 2022-02-21 | $26.74 | $27.44 | $26.60 | $27.35 | $27.19 | 7,551,590 |
| 2022-02-18 | $26.60 | $26.80 | $26.50 | $26.73 | $26.57 | 4,691,970 |
| 2022-02-17 | $26.80 | $27.30 | $26.62 | $26.89 | $26.73 | 7,573,500 |
| 2022-02-16 | $27.00 | $27.09 | $26.66 | $26.82 | $26.66 | 5,123,970 |
| 2022-02-15 | $26.36 | $27.03 | $26.30 | $26.81 | $26.65 | 7,276,230 |
| 2022-02-14 | $26.20 | $26.76 | $25.79 | $26.30 | $26.15 | 6,094,880 |
| 2022-02-11 | $27.08 | $27.12 | $26.43 | $26.56 | $26.40 | 8,487,870 |
| 2022-02-10 | $27.51 | $27.69 | $27.10 | $27.26 | $27.10 | 6,785,440 |
| 2022-02-09 | $26.87 | $27.42 | $26.62 | $27.35 | $27.19 | 7,579,990 |
| 2022-02-08 | $27.17 | $27.23 | $26.30 | $26.82 | $26.66 | 7,968,630 |
| 2022-02-07 | $27.39 | $27.73 | $27.11 | $27.25 | $27.09 | 5,725,000 |
| 2022-02-04 | $26.82 | $26.82 | $26.82 | $26.82 | $26.66 | 0 |
| 2022-02-03 | $26.82 | $26.82 | $26.82 | $26.82 | $26.66 | 0 |
| 2022-02-02 | $26.82 | $26.82 | $26.82 | $26.82 | $26.66 | 0 |
| 2022-02-01 | $26.82 | $26.82 | $26.82 | $26.82 | $26.66 | 0 |
| 2022-01-28 | $26.66 | $27.20 | $26.41 | $26.82 | $26.66 | 7,265,850 |
| 2022-01-27 | $27.03 | $27.45 | $26.45 | $26.45 | $26.29 | 8,440,060 |
| 2022-01-26 | $26.81 | $27.39 | $26.70 | $27.11 | $26.95 | 7,661,890 |
| 2022-01-25 | $28.01 | $28.80 | $26.57 | $26.66 | $26.50 | 18,220,650 |
| 2022-01-24 | $28.08 | $28.91 | $27.91 | $28.57 | $28.40 | 5,490,210 |
| 2022-01-21 | $28.92 | $29.00 | $28.27 | $28.29 | $28.12 | 8,732,160 |
| 2022-01-20 | $29.26 | $29.71 | $29.00 | $29.03 | $28.86 | 8,207,350 |
| 2022-01-19 | $29.30 | $29.48 | $28.83 | $29.36 | $29.19 | 7,989,630 |
| 2022-01-18 | $29.35 | $30.01 | $29.15 | $29.60 | $29.43 | 11,371,290 |
| 2022-01-17 | $28.90 | $29.50 | $28.76 | $29.35 | $29.18 | 9,742,550 |
| 2022-01-14 | $28.48 | $29.16 | $28.44 | $28.90 | $28.73 | 8,471,780 |
| 2022-01-13 | $29.10 | $29.11 | $28.45 | $28.54 | $28.37 | 8,036,070 |
| 2022-01-12 | $29.00 | $29.21 | $28.70 | $29.05 | $28.88 | 9,787,460 |
| 2022-01-11 | $29.17 | $29.35 | $28.63 | $28.71 | $28.54 | 10,231,050 |
| 2022-01-10 | $29.48 | $29.85 | $28.50 | $29.17 | $29.00 | 10,937,920 |
| 2022-01-07 | $29.88 | $30.40 | $29.45 | $29.48 | $29.31 | 11,027,510 |
| 2022-01-06 | $29.62 | $30.34 | $29.61 | $30.03 | $29.85 | 7,478,410 |
| 2022-01-05 | $31.29 | $31.33 | $29.58 | $29.91 | $29.73 | 16,046,560 |
| 2022-01-04 | $31.70 | $31.70 | $31.10 | $31.22 | $31.04 | 7,908,030 |
| 2022-01-03 | $31.46 | $31.46 | $31.46 | $31.46 | $31.27 | 0 |
| 2021-12-31 | $31.64 | $31.64 | $31.19 | $31.46 | $31.27 | 8,235,980 |
| 2021-12-30 | $31.08 | $31.87 | $31.01 | $31.60 | $31.41 | 9,520,290 |
| 2021-12-29 | $31.50 | $31.50 | $31.02 | $31.07 | $30.89 | 7,136,370 |
| 2021-12-28 | $31.39 | $31.79 | $31.36 | $31.60 | $31.41 | 7,680,590 |
| 2021-12-27 | $31.33 | $31.74 | $30.87 | $31.24 | $31.06 | 8,902,490 |
| 2021-12-24 | $32.13 | $32.18 | $31.33 | $31.62 | $31.43 | 9,934,450 |
| 2021-12-23 | $31.91 | $32.45 | $31.51 | $32.08 | $31.89 | 12,417,530 |
| 2021-12-22 | $32.16 | $32.48 | $31.86 | $31.90 | $31.71 | 11,318,290 |
| 2021-12-21 | $31.85 | $32.33 | $31.57 | $32.14 | $31.95 | 10,297,680 |
| 2021-12-20 | $32.34 | $32.78 | $31.71 | $31.90 | $31.71 | 11,553,870 |
| 2021-12-17 | $33.34 | $33.48 | $32.40 | $32.56 | $32.37 | 17,507,500 |
| 2021-12-16 | $34.14 | $34.40 | $33.40 | $33.59 | $33.39 | 12,261,960 |
| 2021-12-15 | $34.00 | $34.46 | $33.70 | $33.88 | $33.68 | 11,197,960 |
| 2021-12-14 | $34.53 | $34.67 | $33.74 | $34.13 | $33.93 | 15,107,320 |
| 2021-12-13 | $35.07 | $35.20 | $34.40 | $34.71 | $34.51 | 16,336,660 |
| 2021-12-07 | $35.70 | $36.19 | $33.73 | $34.01 | $33.81 | 31,138,520 |
| 2021-12-06 | $35.65 | $36.60 | $35.41 | $35.67 | $35.46 | 39,992,820 |
| 2021-12-03 | $36.39 | $36.39 | $36.39 | $36.39 | $36.18 | 60,485,550 |
| 2021-12-02 | $33.64 | $33.64 | $33.64 | $33.64 | $33.44 | 19,744,230 |
| 2021-12-01 | $34.22 | $35.45 | $34.10 | $34.47 | $34.27 | 20,376,550 |
| 2021-11-30 | $34.91 | $35.66 | $34.22 | $34.48 | $34.28 | 27,392,590 |
| 2021-11-29 | $34.30 | $35.12 | $34.28 | $34.66 | $34.46 | 20,376,910 |
| 2021-11-26 | $34.90 | $35.47 | $34.18 | $34.70 | $34.50 | 25,494,920 |
| 2021-11-25 | $35.01 | $35.95 | $34.61 | $35.14 | $34.93 | 30,744,590 |
| 2021-11-24 | $35.38 | $37.10 | $34.82 | $35.08 | $34.87 | 46,551,090 |
| 2021-11-23 | $35.80 | $36.33 | $35.29 | $35.35 | $35.14 | 45,864,800 |
| 2021-11-22 | $32.30 | $37.42 | $32.30 | $35.77 | $35.56 | 77,622,070 |
| 2021-11-19 | $30.86 | $32.22 | $30.71 | $32.19 | $32.00 | 25,530,550 |
| 2021-11-18 | $31.50 | $31.80 | $30.72 | $30.86 | $30.68 | 14,639,480 |
| 2021-11-17 | $31.27 | $31.68 | $30.89 | $31.62 | $31.43 | 12,993,500 |
| 2021-11-16 | $31.83 | $32.45 | $31.21 | $31.31 | $31.13 | 16,058,690 |
| 2021-11-15 | $32.40 | $32.67 | $31.88 | $31.95 | $31.76 | 15,616,190 |
| 2021-11-12 | $31.90 | $32.72 | $31.82 | $32.28 | $32.09 | 17,732,870 |
| 2021-11-11 | $31.19 | $32.58 | $31.09 | $32.11 | $31.92 | 24,258,810 |
| 2021-11-10 | $30.68 | $31.50 | $30.58 | $31.48 | $31.29 | 16,032,620 |
| 2021-11-09 | $30.28 | $31.13 | $30.11 | $31.00 | $30.82 | 15,154,330 |
| 2021-11-08 | $30.80 | $30.86 | $29.72 | $30.32 | $30.14 | 17,751,100 |
| 2021-11-05 | $32.11 | $32.11 | $32.11 | $32.11 | $31.92 | 20,322,630 |
| 2021-11-04 | $31.91 | $32.45 | $31.42 | $32.11 | $31.92 | 21,616,050 |
| 2021-11-03 | $31.36 | $32.20 | $30.83 | $31.34 | $31.16 | 17,507,190 |
| 2021-11-02 | $31.20 | $32.27 | $31.05 | $31.53 | $31.34 | 25,947,200 |
| 2021-11-01 | $30.60 | $31.30 | $30.39 | $31.02 | $30.84 | 14,910,470 |
| 2021-10-29 | $29.85 | $31.10 | $29.82 | $30.77 | $30.59 | 16,034,800 |
| 2021-10-28 | $30.40 | $31.16 | $29.50 | $29.72 | $29.55 | 15,364,600 |
| 2021-10-27 | $31.31 | $31.87 | $30.20 | $30.49 | $30.31 | 19,657,460 |
| 2021-10-26 | $31.27 | $32.24 | $31.13 | $31.60 | $31.41 | 17,185,980 |
| 2021-10-25 | $31.00 | $31.57 | $30.67 | $31.52 | $31.33 | 14,310,300 |
| 2021-10-22 | $30.98 | $32.14 | $30.83 | $31.25 | $31.07 | 22,530,590 |
| 2021-10-21 | $32.30 | $32.31 | $30.70 | $30.81 | $30.63 | 28,711,840 |
| 2021-10-20 | $33.19 | $33.46 | $32.25 | $32.26 | $32.07 | 27,183,780 |
| 2021-10-19 | $32.76 | $33.64 | $32.37 | $33.59 | $33.39 | 24,793,420 |
| 2021-10-18 | $32.51 | $33.13 | $32.28 | $32.76 | $32.57 | 17,908,100 |
| 2021-10-15 | $31.15 | $33.12 | $30.90 | $32.90 | $32.71 | 26,959,610 |
| 2021-10-14 | $31.99 | $31.99 | $30.92 | $31.31 | $31.13 | 16,859,550 |
| 2021-10-13 | $31.94 | $32.50 | $31.82 | $31.99 | $31.80 | 14,432,990 |
| 2021-10-12 | $33.00 | $33.32 | $31.61 | $32.00 | $31.81 | 21,774,340 |
| 2021-10-11 | $32.20 | $33.50 | $32.00 | $33.20 | $33.00 | 30,463,380 |
| 2021-09-30 | $31.90 | $32.37 | $31.40 | $31.93 | $31.74 | 19,396,030 |
| 2021-09-29 | $30.73 | $32.39 | $30.50 | $31.90 | $31.71 | 24,388,990 |
| 2021-09-28 | $31.47 | $32.26 | $30.50 | $31.17 | $30.99 | 17,176,570 |
| 2021-09-27 | $30.96 | $32.47 | $30.80 | $31.60 | $31.41 | 23,082,620 |
| 2021-09-24 | $30.51 | $31.89 | $30.38 | $31.07 | $30.89 | 21,840,120 |
| 2021-09-23 | $29.00 | $32.70 | $29.00 | $30.98 | $30.80 | 29,681,020 |
| 2021-09-22 | $28.37 | $29.22 | $28.18 | $28.79 | $28.62 | 7,866,160 |
| 2021-09-21 | $28.70 | $28.70 | $28.70 | $28.70 | $28.53 | 0 |
| 2021-09-20 | $28.70 | $28.70 | $28.70 | $28.70 | $28.53 | 0 |
| 2021-09-17 | $28.50 | $28.99 | $28.08 | $28.70 | $28.53 | 8,479,530 |
| 2021-09-16 | $29.95 | $29.97 | $28.42 | $28.49 | $28.32 | 15,377,290 |
| 2021-09-15 | $30.26 | $30.58 | $29.61 | $29.97 | $29.79 | 10,076,590 |
| 2021-09-14 | $29.75 | $30.89 | $29.73 | $30.32 | $30.14 | 15,099,980 |
| 2021-09-13 | $30.75 | $30.96 | $29.73 | $29.98 | $29.80 | 15,281,880 |
| 2021-09-09 | $30.39 | $30.41 | $29.29 | $29.56 | $29.39 | 15,531,490 |
| 2021-09-08 | $30.40 | $30.78 | $30.04 | $30.65 | $30.47 | 14,388,650 |
| 2021-09-07 | $30.11 | $30.50 | $30.00 | $30.26 | $30.08 | 11,731,040 |
| 2021-09-06 | $29.76 | $30.42 | $29.21 | $30.32 | $30.14 | 13,882,400 |
| 2021-09-03 | $29.08 | $30.26 | $29.03 | $29.69 | $29.52 | 15,930,930 |
| 2021-09-02 | $29.90 | $29.95 | $29.20 | $29.29 | $29.12 | 13,002,780 |
| 2021-09-01 | $30.58 | $30.80 | $28.78 | $29.80 | $29.62 | 23,982,060 |
| 2021-08-31 | $30.80 | $31.28 | $30.08 | $31.23 | $31.05 | 16,649,170 |
| 2021-08-30 | $31.85 | $32.54 | $30.78 | $30.95 | $30.77 | 18,920,810 |
| 2021-08-27 | $32.15 | $32.50 | $31.50 | $31.92 | $31.73 | 17,565,890 |
| 2021-08-26 | $33.00 | $33.86 | $32.21 | $32.30 | $32.11 | 18,178,030 |
| 2021-08-25 | $33.79 | $34.29 | $32.87 | $32.91 | $32.72 | 17,226,080 |
| 2021-08-24 | $33.32 | $33.98 | $32.95 | $33.68 | $33.48 | 20,930,020 |
| 2021-08-23 | $33.20 | $33.38 | $32.59 | $33.01 | $32.82 | 16,283,160 |
| 2021-08-20 | $32.58 | $33.33 | $32.37 | $32.76 | $32.57 | 16,472,370 |
| 2021-08-19 | $32.03 | $32.80 | $31.79 | $32.41 | $32.22 | 13,581,070 |
| 2021-08-18 | $31.90 | $32.44 | $31.63 | $32.08 | $31.89 | 12,529,960 |
| 2021-08-17 | $33.78 | $34.04 | $31.80 | $31.92 | $31.73 | 26,642,320 |
| 2021-08-16 | $33.84 | $34.57 | $32.88 | $33.94 | $33.74 | 18,375,940 |
| 2021-08-13 | $34.74 | $34.97 | $33.83 | $33.89 | $33.69 | 19,371,590 |
| 2021-08-12 | $34.60 | $36.09 | $34.55 | $35.01 | $34.80 | 23,868,570 |
| 2021-08-11 | $34.00 | $35.20 | $33.77 | $35.00 | $34.79 | 21,687,550 |
| 2021-08-10 | $34.08 | $34.67 | $33.43 | $34.11 | $33.91 | 18,182,040 |
| 2021-08-09 | $34.30 | $34.30 | $33.36 | $34.21 | $34.01 | 21,800,330 |
| 2021-08-06 | $35.33 | $35.86 | $34.65 | $35.26 | $35.05 | 22,279,020 |
| 2021-08-05 | $35.40 | $36.12 | $34.68 | $34.83 | $34.63 | 24,494,220 |
| 2021-08-04 | $35.00 | $36.18 | $34.87 | $35.89 | $35.68 | 29,028,290 |
| 2021-08-03 | $37.20 | $37.51 | $34.35 | $34.89 | $34.68 | 40,233,930 |
| 2021-08-02 | $39.65 | $39.98 | $36.50 | $37.66 | $37.44 | 48,453,830 |
| 2021-07-30 | $37.47 | $39.20 | $36.81 | $38.38 | $38.15 | 59,117,540 |
| 2021-07-29 | $35.01 | $37.30 | $34.46 | $37.06 | $36.84 | 49,236,400 |
| 2021-07-28 | $36.00 | $36.20 | $32.21 | $33.80 | $33.60 | 50,038,400 |
| 2021-07-27 | $37.00 | $40.67 | $36.58 | $37.40 | $37.18 | 75,756,240 |
| 2021-07-26 | $36.00 | $37.47 | $34.73 | $37.25 | $37.03 | 46,309,840 |
| 2021-07-23 | $36.01 | $36.88 | $35.23 | $35.89 | $35.68 | 36,730,400 |
| 2021-07-22 | $33.60 | $36.63 | $33.40 | $36.36 | $36.15 | 45,785,320 |
| 2021-07-21 | $33.50 | $34.45 | $33.12 | $33.80 | $33.60 | 27,128,710 |
| 2021-07-20 | $32.25 | $33.47 | $32.09 | $33.46 | $33.26 | 19,235,810 |
| 2021-07-19 | $32.00 | $33.14 | $31.84 | $32.60 | $32.41 | 14,783,590 |
| 2021-07-16 | $33.75 | $34.42 | $32.66 | $32.67 | $32.48 | 22,503,620 |
| 2021-07-15 | $33.55 | $34.15 | $32.88 | $33.70 | $33.50 | 18,733,580 |
| 2021-07-14 | $33.76 | $34.76 | $33.55 | $33.91 | $33.71 | 19,944,500 |
| 2021-07-13 | $35.74 | $36.20 | $33.76 | $34.10 | $33.90 | 31,421,610 |
| 2021-07-12 | $35.50 | $36.45 | $34.61 | $35.76 | $35.55 | 33,335,270 |
| 2021-07-09 | $34.45 | $36.36 | $34.28 | $36.00 | $35.79 | 35,453,310 |
| 2021-07-08 | $34.02 | $35.30 | $34.02 | $34.79 | $34.59 | 37,133,910 |
| 2021-07-07 | $32.58 | $33.74 | $32.08 | $33.50 | $33.30 | 25,240,090 |
| 2021-07-06 | $34.03 | $34.50 | $31.99 | $33.17 | $32.97 | 34,665,430 |
| 2021-07-05 | $34.51 | $34.93 | $32.86 | $34.15 | $33.95 | 32,909,700 |
| 2021-07-01 | $37.83 | $37.83 | $34.00 | $34.01 | $33.81 | 48,951,590 |
| 2021-06-30 | $37.23 | $38.55 | $36.63 | $37.83 | $37.61 | 40,225,850 |
| 2021-06-29 | $36.62 | $37.30 | $35.83 | $36.85 | $36.63 | 28,140,250 |
| 2021-06-28 | $37.27 | $38.25 | $36.48 | $37.20 | $36.98 | 38,787,510 |
| 2021-06-25 | $35.35 | $36.99 | $34.50 | $36.99 | $36.77 | 40,417,320 |
| 2021-06-24 | $36.50 | $37.02 | $34.80 | $35.17 | $34.96 | 38,236,690 |
| 2021-06-23 | $35.80 | $38.45 | $35.72 | $36.62 | $36.40 | 47,463,600 |
| 2021-06-22 | $34.58 | $37.65 | $33.90 | $36.09 | $35.88 | 48,221,520 |
| 2021-06-21 | $33.80 | $35.50 | $33.56 | $34.82 | $34.62 | 38,514,620 |
| 2021-06-18 | $34.23 | $35.00 | $33.52 | $34.37 | $34.17 | 49,412,450 |
| 2021-06-17 | $31.90 | $35.30 | $31.86 | $34.52 | $34.32 | 60,040,040 |
| 2021-06-16 | $31.97 | $33.60 | $31.36 | $31.50 | $31.31 | 36,101,110 |
| 2021-06-15 | $31.96 | $33.32 | $30.89 | $31.30 | $31.12 | 29,941,570 |
| 2021-06-14 | $32.30 | $32.30 | $32.30 | $32.30 | $32.11 | 0 |
| 2021-06-11 | $32.40 | $32.96 | $32.00 | $32.30 | $32.11 | 23,719,750 |
| 2021-06-10 | $31.11 | $33.33 | $30.60 | $32.89 | $32.70 | 36,767,580 |
| 2021-06-09 | $30.98 | $32.34 | $30.53 | $31.12 | $30.94 | 23,119,180 |
| 2021-06-08 | $31.01 | $31.47 | $30.64 | $31.07 | $30.89 | 22,549,460 |
| 2021-06-07 | $30.90 | $31.66 | $30.58 | $31.23 | $31.05 | 35,225,760 |
| 2021-06-04 | $28.71 | $30.48 | $28.70 | $30.15 | $29.97 | 30,610,200 |
| 2021-06-03 | $29.04 | $29.46 | $28.53 | $28.62 | $28.45 | 15,738,660 |
| 2021-06-02 | $29.88 | $30.35 | $28.96 | $29.04 | $28.87 | 23,237,240 |
| 2021-06-01 | $29.41 | $30.86 | $29.05 | $30.09 | $29.91 | 28,763,860 |
| 2021-05-31 | $29.71 | $30.28 | $29.28 | $29.67 | $29.50 | 22,675,200 |
| 2021-05-28 | $29.31 | $29.85 | $29.01 | $29.25 | $29.08 | 27,255,020 |
| 2021-05-27 | $28.06 | $30.31 | $28.01 | $29.60 | $29.43 | 40,568,890 |
| 2021-05-26 | $28.70 | $28.95 | $28.12 | $28.17 | $28.00 | 21,156,550 |
| 2021-05-25 | $28.11 | $28.79 | $27.72 | $28.71 | $28.54 | 26,358,560 |
| 2021-05-24 | $26.48 | $28.12 | $26.33 | $27.99 | $27.83 | 19,342,540 |
| 2021-05-21 | $27.50 | $27.94 | $26.71 | $26.73 | $26.57 | 14,264,770 |
| 2021-05-20 | $27.31 | $27.79 | $27.10 | $27.46 | $27.30 | 12,535,240 |
| 2021-05-19 | $26.83 | $27.58 | $26.68 | $27.42 | $27.26 | 14,148,330 |
| 2021-05-18 | $27.00 | $27.17 | $26.40 | $26.88 | $26.72 | 15,259,690 |
| 2021-05-17 | $27.86 | $28.69 | $27.42 | $27.49 | $27.33 | 20,112,960 |
| 2021-05-14 | $27.71 | $27.86 | $27.04 | $27.65 | $27.49 | 15,719,190 |
| 2021-05-13 | $26.58 | $28.45 | $26.40 | $27.47 | $27.31 | 21,001,740 |
| 2021-05-12 | $26.29 | $27.18 | $25.70 | $27.04 | $26.88 | 14,691,770 |
| 2021-05-11 | $25.68 | $26.50 | $25.56 | $26.50 | $26.34 | 11,656,190 |
| 2021-05-10 | $26.50 | $26.77 | $25.66 | $25.93 | $25.78 | 16,424,190 |
| 2021-05-07 | $28.52 | $28.90 | $26.79 | $26.85 | $26.69 | 25,496,850 |
| 2021-05-06 | $27.40 | $28.76 | $27.13 | $28.21 | $28.04 | 26,407,470 |
| 2021-05-05 | $27.54 | $27.54 | $27.54 | $27.54 | $27.38 | 0 |
| 2021-05-04 | $27.54 | $27.54 | $27.54 | $27.54 | $27.38 | 0 |
| 2021-04-30 | $26.99 | $27.66 | $26.21 | $27.54 | $27.38 | 21,816,830 |
| 2021-04-29 | $27.20 | $28.49 | $26.58 | $26.75 | $26.59 | 24,677,180 |
| 2021-04-28 | $41.00 | $41.50 | $39.70 | $41.03 | $27.09 | 13,119,880 |
| 2021-04-27 | $39.83 | $41.17 | $39.20 | $41.09 | $27.13 | 14,475,260 |
| 2021-04-26 | $40.67 | $41.55 | $39.95 | $40.06 | $26.45 | 17,250,610 |
| 2021-04-23 | $39.67 | $41.00 | $39.19 | $40.68 | $26.86 | 20,098,810 |
| 2021-04-22 | $38.83 | $40.20 | $38.61 | $39.21 | $25.89 | 13,335,200 |
| 2021-04-21 | $38.33 | $38.99 | $37.81 | $38.82 | $25.63 | 7,530,190 |
| 2021-04-20 | $39.00 | $39.30 | $38.26 | $38.31 | $25.29 | 8,103,890 |
| 2021-04-19 | $38.00 | $39.30 | $37.41 | $39.20 | $25.88 | 10,557,620 |
| 2021-04-16 | $38.41 | $38.68 | $37.70 | $38.09 | $25.15 | 5,619,530 |
| 2021-04-15 | $38.80 | $38.80 | $37.64 | $38.34 | $25.31 | 6,529,880 |
| 2021-04-14 | $38.40 | $38.90 | $38.21 | $38.89 | $25.67 | 5,403,130 |
| 2021-04-13 | $37.90 | $38.84 | $37.72 | $38.38 | $25.34 | 5,958,390 |
| 2021-04-12 | $39.50 | $40.36 | $38.07 | $38.15 | $25.19 | 10,417,830 |
| 2021-04-09 | $38.75 | $39.80 | $38.75 | $39.65 | $26.18 | 9,051,380 |
| 2021-04-08 | $39.00 | $39.78 | $38.70 | $38.85 | $25.65 | 7,917,480 |
| 2021-04-07 | $39.56 | $39.80 | $38.53 | $39.28 | $25.93 | 10,032,890 |
| 2021-04-06 | $41.11 | $41.35 | $39.68 | $39.85 | $26.31 | 12,772,030 |
| 2021-04-05 | $40.63 | $40.63 | $40.63 | $40.63 | $26.82 | 0 |
| 2021-04-02 | $39.45 | $41.38 | $39.42 | $40.63 | $26.82 | 19,739,140 |
| 2021-04-01 | $38.25 | $39.85 | $38.18 | $38.85 | $25.65 | 14,242,210 |
| 2021-03-31 | $38.23 | $38.40 | $37.37 | $38.00 | $25.09 | 7,521,500 |
| 2021-03-30 | $37.74 | $38.88 | $37.53 | $38.56 | $25.46 | 10,548,730 |
| 2021-03-29 | $38.25 | $38.99 | $37.73 | $37.97 | $25.07 | 10,164,490 |
| 2021-03-26 | $36.88 | $37.88 | $36.42 | $37.58 | $24.81 | 9,908,460 |
| 2021-03-25 | $36.66 | $37.79 | $36.62 | $36.88 | $24.35 | 7,168,140 |
| 2021-03-24 | $37.50 | $38.06 | $36.61 | $37.01 | $24.43 | 10,589,480 |
| 2021-03-23 | $37.00 | $39.80 | $37.00 | $38.09 | $25.15 | 19,688,310 |
| 2021-03-22 | $36.50 | $37.20 | $36.18 | $36.75 | $24.26 | 8,836,690 |
| 2021-03-19 | $35.60 | $36.72 | $35.35 | $36.32 | $23.98 | 7,121,890 |
| 2021-03-18 | $37.29 | $37.29 | $36.03 | $36.34 | $23.99 | 8,173,280 |
| 2021-03-17 | $36.56 | $37.60 | $36.30 | $37.00 | $24.43 | 8,540,480 |
| 2021-03-16 | $36.84 | $36.96 | $35.70 | $36.54 | $24.12 | 7,225,780 |
| 2021-03-15 | $37.00 | $37.49 | $35.90 | $36.30 | $23.97 | 9,118,280 |
| 2021-03-12 | $37.60 | $38.67 | $37.29 | $37.66 | $24.86 | 11,946,320 |
| 2021-03-11 | $35.28 | $38.86 | $34.68 | $37.74 | $24.92 | 15,921,160 |
| 2021-03-10 | $36.80 | $36.95 | $35.00 | $35.33 | $23.32 | 9,310,580 |
| 2021-03-09 | $38.56 | $39.30 | $35.86 | $36.05 | $23.80 | 12,975,100 |
| 2021-03-08 | $39.99 | $40.44 | $38.40 | $38.40 | $25.35 | 10,014,590 |
| 2021-03-05 | $38.90 | $40.40 | $38.51 | $39.88 | $26.33 | 8,245,320 |
| 2021-03-04 | $41.57 | $42.53 | $39.97 | $39.97 | $26.39 | 12,369,800 |
| 2021-03-03 | $41.30 | $41.73 | $40.71 | $41.62 | $27.48 | 9,754,090 |
| 2021-03-02 | $41.80 | $42.14 | $40.76 | $41.85 | $27.63 | 14,479,560 |
| 2021-03-01 | $40.12 | $41.47 | $40.12 | $41.35 | $27.30 | 12,944,750 |
| 2021-02-26 | $39.01 | $40.45 | $38.88 | $39.38 | $26.00 | 9,067,380 |
| 2021-02-25 | $41.22 | $41.50 | $39.61 | $40.09 | $26.47 | 11,496,070 |
| 2021-02-24 | $39.50 | $42.32 | $39.50 | $41.22 | $27.21 | 18,576,930 |
| 2021-02-23 | $40.27 | $40.33 | $39.06 | $39.48 | $26.06 | 11,561,940 |
| 2021-02-22 | $41.81 | $42.89 | $40.89 | $40.93 | $27.02 | 13,683,520 |
| 2021-02-19 | $40.88 | $42.14 | $40.20 | $41.84 | $27.62 | 12,310,520 |
| 2021-02-18 | $41.30 | $43.00 | $40.83 | $40.87 | $26.98 | 15,256,030 |
| 2021-02-17 | $40.36 | $40.36 | $40.36 | $40.36 | $26.65 | 0 |
| 2021-02-16 | $40.36 | $40.36 | $40.36 | $40.36 | $26.65 | 0 |
| 2021-02-15 | $40.36 | $40.36 | $40.36 | $40.36 | $26.65 | 0 |
| 2021-02-12 | $40.36 | $40.36 | $40.36 | $40.36 | $26.65 | 0 |
| 2021-02-11 | $40.36 | $40.36 | $40.36 | $40.36 | $26.65 | 0 |
| 2021-02-10 | $40.50 | $41.05 | $39.85 | $40.36 | $26.65 | 10,332,230 |
| 2021-02-09 | $38.80 | $40.67 | $38.80 | $40.07 | $26.45 | 11,124,220 |
| 2021-02-08 | $38.83 | $39.95 | $38.33 | $39.06 | $25.79 | 10,796,420 |
| 2021-02-05 | $40.65 | $40.65 | $38.24 | $38.27 | $25.27 | 13,554,380 |
| 2021-02-04 | $38.88 | $41.56 | $38.09 | $40.77 | $26.92 | 19,470,830 |
| 2021-02-03 | $44.00 | $44.00 | $38.88 | $39.40 | $26.01 | 30,437,600 |
| 2021-02-02 | $46.95 | $46.96 | $44.16 | $44.66 | $29.48 | 17,709,940 |
| 2021-02-01 | $45.60 | $46.76 | $44.90 | $46.72 | $30.84 | 17,113,690 |
| 2021-01-29 | $44.50 | $46.99 | $44.50 | $46.05 | $30.40 | 25,010,930 |
| 2021-01-28 | $43.00 | $45.10 | $43.00 | $43.60 | $28.78 | 13,933,470 |
| 2021-01-27 | $43.51 | $44.20 | $42.40 | $43.56 | $28.76 | 12,097,940 |
| 2021-01-26 | $45.01 | $45.98 | $43.60 | $43.70 | $28.85 | 14,064,740 |
| 2021-01-25 | $44.10 | $45.58 | $43.28 | $45.38 | $29.96 | 16,785,530 |
| 2021-01-22 | $46.66 | $47.50 | $44.70 | $45.03 | $29.73 | 20,944,570 |
| 2021-01-21 | $45.70 | $47.65 | $45.51 | $47.04 | $31.06 | 19,224,690 |
| 2021-01-20 | $45.50 | $46.34 | $44.54 | $45.82 | $30.25 | 17,618,820 |
| 2021-01-19 | $48.61 | $49.79 | $45.21 | $45.80 | $30.24 | 27,396,570 |
| 2021-01-18 | $46.49 | $49.95 | $46.46 | $48.89 | $32.28 | 23,189,450 |
| 2021-01-15 | $50.70 | $51.37 | $47.40 | $47.52 | $31.37 | 28,452,770 |
| 2021-01-14 | $52.00 | $54.10 | $50.87 | $51.65 | $34.10 | 33,744,450 |
| 2021-01-13 | $49.97 | $53.11 | $48.38 | $52.27 | $34.51 | 37,273,370 |
| 2021-01-12 | $49.77 | $49.87 | $47.01 | $49.87 | $32.92 | 23,354,880 |
| 2021-01-11 | $48.73 | $52.40 | $48.73 | $49.88 | $32.93 | 30,322,740 |
| 2021-01-08 | $46.18 | $50.38 | $44.80 | $48.71 | $32.16 | 29,579,990 |
| 2021-01-07 | $45.79 | $48.25 | $45.50 | $46.93 | $30.98 | 23,129,600 |
| 2021-01-06 | $47.80 | $48.76 | $46.01 | $46.47 | $30.68 | 28,559,070 |
| 2021-01-05 | $43.00 | $50.54 | $42.71 | $49.57 | $32.73 | 38,767,310 |
| 2021-01-04 | $43.03 | $43.78 | $42.42 | $43.34 | $28.61 | 17,004,300 |
| 2021-01-01 | $43.50 | $43.50 | $43.50 | $43.50 | $28.72 | 0 |
| 2020-12-31 | $43.00 | $43.90 | $42.53 | $43.50 | $28.72 | 15,225,530 |
| 2020-12-30 | $41.88 | $43.39 | $41.28 | $42.92 | $28.34 | 16,059,360 |
| 2020-12-29 | $41.81 | $43.59 | $41.53 | $42.10 | $27.79 | 15,358,190 |
| 2020-12-28 | $42.75 | $42.94 | $41.26 | $41.80 | $27.60 | 14,629,340 |
| 2020-12-25 | $43.57 | $44.08 | $42.01 | $42.48 | $28.05 | 16,087,190 |
| 2020-12-24 | $45.50 | $46.11 | $43.70 | $43.70 | $28.85 | 17,797,330 |
| 2020-12-23 | $44.90 | $46.43 | $42.81 | $46.09 | $30.43 | 27,353,450 |
| 2020-12-22 | $47.38 | $48.24 | $44.80 | $44.98 | $29.70 | 23,103,910 |
| 2020-12-21 | $46.01 | $49.29 | $45.40 | $48.24 | $31.85 | 21,593,850 |
| 2020-12-18 | $49.30 | $50.25 | $47.32 | $47.36 | $31.27 | 20,575,760 |
| 2020-12-17 | $47.09 | $48.68 | $46.68 | $48.20 | $31.82 | 18,667,410 |
| 2020-12-16 | $46.90 | $47.68 | $45.83 | $47.08 | $31.08 | 13,859,280 |
| 2020-12-15 | $48.23 | $48.90 | $46.29 | $46.85 | $30.93 | 19,030,890 |
| 2020-12-14 | $47.37 | $49.50 | $46.20 | $48.82 | $32.23 | 22,809,950 |
| 2020-12-11 | $47.21 | $47.50 | $45.48 | $47.08 | $31.08 | 20,436,680 |
| 2020-12-10 | $46.51 | $48.50 | $46.20 | $47.15 | $31.13 | 20,569,560 |
| 2020-12-09 | $50.01 | $50.80 | $46.55 | $46.70 | $30.83 | 32,788,490 |
| 2020-12-08 | $50.00 | $51.28 | $49.51 | $50.85 | $33.57 | 24,286,200 |
| 2020-12-07 | $57.17 | $57.78 | $50.03 | $50.55 | $33.37 | 33,114,530 |
| 2020-12-04 | $54.33 | $55.92 | $53.78 | $54.55 | $36.01 | 19,374,790 |
| 2020-12-03 | $55.71 | $57.95 | $54.68 | $54.93 | $36.26 | 32,150,140 |
| 2020-12-02 | $52.43 | $57.03 | $52.30 | $56.50 | $37.30 | 39,841,510 |
| 2020-12-01 | $52.60 | $53.59 | $51.74 | $52.20 | $34.46 | 27,633,460 |
| 2020-11-30 | $57.00 | $57.44 | $53.01 | $53.05 | $35.02 | 35,370,340 |
| 2020-11-27 | $52.80 | $56.60 | $52.62 | $56.29 | $37.16 | 35,173,980 |
| 2020-11-26 | $53.26 | $56.40 | $52.01 | $53.70 | $35.45 | 35,514,900 |
| 2020-11-25 | $53.00 | $55.85 | $52.52 | $53.16 | $35.10 | 34,634,910 |
| 2020-11-24 | $49.70 | $54.40 | $48.96 | $54.15 | $35.75 | 42,119,790 |
| 2020-11-23 | $48.31 | $51.39 | $47.18 | $49.68 | $32.80 | 33,140,040 |
| 2020-11-20 | $48.50 | $48.88 | $46.68 | $47.81 | $31.56 | 20,654,770 |
| 2020-11-19 | $46.71 | $49.62 | $46.71 | $48.33 | $31.91 | 27,860,280 |
| 2020-11-18 | $49.50 | $49.70 | $47.50 | $47.81 | $31.56 | 27,166,540 |
| 2020-11-17 | $52.51 | $52.79 | $46.59 | $49.44 | $32.64 | 42,317,640 |
| 2020-11-16 | $51.09 | $54.48 | $51.09 | $52.20 | $34.46 | 33,785,480 |
| 2020-11-13 | $54.05 | $55.68 | $48.53 | $52.99 | $34.98 | 39,384,330 |
| 2020-11-12 | $55.79 | $56.80 | $52.50 | $55.95 | $36.94 | 41,325,820 |
| 2020-11-11 | $52.28 | $57.20 | $52.28 | $53.91 | $35.59 | 50,466,350 |
| 2020-11-10 | $55.00 | $61.13 | $52.58 | $53.67 | $35.43 | 66,389,320 |
| 2020-11-09 | $45.45 | $53.33 | $45.40 | $53.33 | $35.21 | 42,781,860 |
| 2020-11-06 | $41.38 | $44.44 | $40.73 | $44.44 | $29.34 | 37,862,460 |
| 2020-11-05 | $41.90 | $42.48 | $40.18 | $41.58 | $27.45 | 22,595,670 |
| 2020-11-04 | $41.22 | $42.46 | $41.00 | $41.26 | $27.24 | 23,169,190 |
| 2020-11-03 | $42.40 | $44.69 | $40.73 | $41.63 | $27.48 | 36,083,920 |
| 2020-11-02 | $41.00 | $42.06 | $40.25 | $41.85 | $27.63 | 29,209,230 |
| 2020-10-30 | $37.74 | $42.92 | $37.74 | $40.20 | $26.54 | 40,225,750 |
| 2020-10-29 | $36.80 | $38.20 | $36.79 | $37.44 | $24.72 | 14,376,700 |
| 2020-10-28 | $38.19 | $38.30 | $36.50 | $37.83 | $24.98 | 14,970,910 |
| 2020-10-27 | $37.68 | $38.35 | $37.29 | $38.05 | $25.12 | 13,424,140 |
| 2020-10-26 | $36.69 | $38.17 | $36.27 | $37.66 | $24.86 | 14,366,390 |
| 2020-10-23 | $38.82 | $39.17 | $36.63 | $37.11 | $24.50 | 24,823,060 |
| 2020-10-22 | $37.89 | $40.48 | $37.28 | $38.95 | $25.71 | 27,624,050 |
| 2020-10-21 | $40.21 | $40.46 | $38.10 | $38.46 | $25.39 | 23,565,940 |
| 2020-10-20 | $41.66 | $41.96 | $38.58 | $40.18 | $26.53 | 33,304,610 |
| 2020-10-19 | $42.02 | $43.78 | $41.00 | $41.61 | $27.47 | 28,168,960 |
| 2020-10-16 | $44.03 | $46.58 | $41.45 | $43.00 | $28.39 | 39,127,250 |
| 2020-10-15 | $43.17 | $47.92 | $42.73 | $44.03 | $29.07 | 37,752,140 |
| 2020-10-14 | $42.02 | $44.44 | $41.36 | $43.57 | $28.76 | 30,633,290 |
| 2020-10-13 | $42.19 | $45.61 | $41.56 | $42.50 | $28.06 | 37,035,280 |
| 2020-10-12 | $38.80 | $46.00 | $38.00 | $43.80 | $28.92 | 41,777,470 |
| 2020-10-09 | $37.10 | $39.98 | $36.50 | $38.83 | $25.64 | 32,692,620 |
| 2020-10-08 | $36.12 | $36.12 | $36.12 | $36.12 | $23.85 | 0 |
| 2020-10-07 | $36.12 | $36.12 | $36.12 | $36.12 | $23.85 | 0 |
| 2020-10-06 | $36.12 | $36.12 | $36.12 | $36.12 | $23.85 | 0 |
| 2020-10-05 | $36.12 | $36.12 | $36.12 | $36.12 | $23.85 | 0 |
| 2020-10-02 | $36.12 | $36.12 | $36.12 | $36.12 | $23.85 | 0 |
| 2020-10-01 | $36.12 | $36.12 | $36.12 | $36.12 | $23.85 | 0 |
| 2020-09-30 | $37.60 | $37.85 | $35.61 | $36.12 | $23.85 | 26,498,270 |
| 2020-09-29 | $37.98 | $38.49 | $36.60 | $37.52 | $24.77 | 30,274,950 |
| 2020-09-28 | $35.50 | $39.22 | $35.31 | $37.69 | $24.88 | 37,009,500 |
| 2020-09-25 | $34.60 | $36.42 | $33.59 | $35.97 | $23.75 | 33,751,900 |
| 2020-09-24 | $35.06 | $35.63 | $33.70 | $34.35 | $22.68 | 37,541,370 |
| 2020-09-23 | $32.26 | $38.27 | $32.26 | $36.45 | $24.06 | 54,854,990 |
| 2020-09-22 | $32.21 | $32.60 | $31.50 | $31.89 | $21.05 | 13,924,310 |
| 2020-09-21 | $32.91 | $33.40 | $32.38 | $32.60 | $21.52 | 15,930,880 |
| 2020-09-18 | $33.80 | $34.17 | $32.58 | $33.08 | $21.84 | 26,006,660 |
| 2020-09-17 | $32.81 | $35.35 | $31.81 | $34.20 | $22.58 | 34,402,380 |
| 2020-09-16 | $32.94 | $33.88 | $32.28 | $32.79 | $21.65 | 24,310,530 |
| 2020-09-15 | $33.00 | $34.38 | $31.95 | $32.90 | $21.72 | 34,794,960 |
| 2020-09-14 | $28.63 | $33.65 | $28.62 | $32.99 | $21.78 | 35,108,480 |
| 2020-09-11 | $27.30 | $28.71 | $27.12 | $28.31 | $18.69 | 12,400,480 |
| 2020-09-10 | $28.40 | $28.94 | $27.58 | $27.95 | $18.45 | 17,349,310 |
| 2020-09-09 | $30.90 | $30.90 | $28.06 | $28.10 | $18.55 | 27,994,210 |
| 2020-09-08 | $31.17 | $32.96 | $30.95 | $31.38 | $20.72 | 24,646,950 |
| 2020-09-07 | $33.51 | $35.30 | $31.91 | $31.96 | $21.10 | 38,348,270 |
| 2020-09-04 | $31.00 | $33.90 | $31.00 | $32.41 | $21.40 | 32,167,710 |
| 2020-09-03 | $29.50 | $30.91 | $28.77 | $30.91 | $20.41 | 20,334,350 |
| 2020-09-02 | $29.94 | $29.98 | $29.12 | $29.69 | $19.60 | 9,090,880 |
| 2020-09-01 | $29.72 | $30.17 | $29.00 | $30.00 | $19.81 | 10,242,160 |
| 2020-08-31 | $30.49 | $30.74 | $29.62 | $29.67 | $19.59 | 14,763,510 |
| 2020-08-28 | $29.84 | $30.85 | $29.50 | $30.55 | $20.17 | 21,394,340 |
| 2020-08-27 | $27.40 | $30.56 | $27.00 | $29.84 | $19.70 | 21,134,210 |
| 2020-08-26 | $29.08 | $29.08 | $27.35 | $27.37 | $18.07 | 10,855,180 |
| 2020-08-25 | $29.71 | $29.97 | $28.95 | $29.10 | $19.21 | 10,358,210 |
| 2020-08-24 | $29.50 | $30.10 | $28.58 | $29.73 | $19.63 | 11,659,130 |
| 2020-08-21 | $28.88 | $29.43 | $28.70 | $29.25 | $19.31 | 9,251,580 |
| 2020-08-20 | $28.60 | $29.17 | $28.30 | $28.73 | $18.97 | 7,337,330 |
| 2020-08-19 | $28.40 | $30.03 | $28.38 | $29.02 | $19.16 | 16,616,720 |
| 2020-08-18 | $29.06 | $29.09 | $28.40 | $28.61 | $18.89 | 11,690,320 |
| 2020-08-17 | $27.49 | $28.30 | $27.01 | $28.29 | $18.68 | 7,482,890 |
| 2020-08-14 | $26.95 | $27.26 | $26.70 | $27.22 | $17.97 | 4,399,000 |
| 2020-08-13 | $27.29 | $27.36 | $26.62 | $26.97 | $17.81 | 4,059,210 |
| 2020-08-12 | $27.18 | $27.42 | $26.17 | $26.99 | $17.82 | 6,889,080 |
| 2020-08-11 | $28.35 | $28.35 | $27.17 | $27.18 | $17.94 | 6,502,820 |
| 2020-08-10 | $28.12 | $28.48 | $27.67 | $28.13 | $18.57 | 6,469,440 |
| 2020-08-07 | $28.91 | $29.08 | $27.53 | $28.01 | $18.49 | 10,151,050 |
| 2020-08-06 | $28.55 | $29.46 | $28.28 | $29.19 | $19.27 | 10,429,650 |
| 2020-08-05 | $30.30 | $30.30 | $29.01 | $29.15 | $19.24 | 15,759,900 |
| 2020-08-04 | $29.33 | $29.40 | $28.11 | $28.59 | $18.87 | 11,208,470 |
| 2020-08-03 | $28.99 | $29.55 | $28.60 | $29.29 | $19.34 | 12,520,130 |
| 2020-07-31 | $27.93 | $28.75 | $27.85 | $28.63 | $18.90 | 11,436,770 |
| 2020-07-30 | $28.31 | $28.48 | $27.71 | $28.00 | $18.49 | 10,927,460 |
| 2020-07-29 | $26.85 | $28.59 | $26.80 | $28.50 | $18.82 | 15,095,450 |
| 2020-07-28 | $26.90 | $27.08 | $26.10 | $26.63 | $17.58 | 6,216,020 |
| 2020-07-27 | $26.67 | $27.18 | $26.10 | $26.55 | $17.53 | 6,646,760 |
| 2020-07-24 | $27.79 | $28.25 | $26.29 | $26.37 | $17.41 | 11,649,110 |
| 2020-07-23 | $27.80 | $28.28 | $26.96 | $27.89 | $18.41 | 11,014,190 |
| 2020-07-22 | $28.00 | $28.88 | $27.67 | $28.32 | $18.70 | 10,135,770 |
| 2020-07-21 | $28.30 | $28.76 | $27.86 | $28.08 | $18.54 | 9,427,650 |
| 2020-07-20 | $28.03 | $28.38 | $27.02 | $28.38 | $18.74 | 11,394,620 |
| 2020-07-17 | $28.00 | $28.34 | $27.20 | $27.58 | $18.21 | 12,276,520 |
| 2020-07-16 | $30.74 | $31.05 | $27.65 | $27.65 | $18.25 | 22,781,030 |
| 2020-07-15 | $32.88 | $33.33 | $30.50 | $30.72 | $20.28 | 20,333,750 |
| 2020-07-14 | $34.24 | $34.42 | $32.01 | $33.40 | $22.05 | 24,514,220 |
| 2020-07-13 | $32.90 | $34.67 | $32.62 | $34.66 | $22.88 | 26,949,490 |
| 2020-07-10 | $32.78 | $34.19 | $32.20 | $33.15 | $21.89 | 28,453,060 |
| 2020-07-09 | $31.70 | $33.64 | $31.50 | $33.36 | $22.02 | 30,611,990 |
| 2020-07-08 | $31.60 | $32.28 | $30.67 | $32.23 | $21.28 | 31,118,940 |
| 2020-07-07 | $32.83 | $34.08 | $32.30 | $32.30 | $21.32 | 33,079,120 |
| 2020-07-06 | $30.39 | $33.05 | $30.39 | $32.62 | $21.54 | 31,445,490 |
| 2020-07-03 | $30.29 | $31.42 | $29.80 | $30.33 | $20.02 | 23,549,080 |
| 2020-07-02 | $30.11 | $32.40 | $29.40 | $30.63 | $20.22 | 29,087,960 |
| 2020-07-01 | $29.88 | $30.97 | $29.40 | $30.42 | $20.08 | 23,518,850 |
| 2020-06-30 | $30.41 | $30.75 | $29.38 | $30.05 | $19.84 | 22,719,240 |
| 2020-06-29 | $29.94 | $31.04 | $29.30 | $29.88 | $19.73 | 25,025,660 |
| 2020-06-26 | $29.66 | $29.66 | $29.66 | $29.66 | $19.58 | 0 |
| 2020-06-25 | $29.66 | $29.66 | $29.66 | $29.66 | $19.58 | 0 |
| 2020-06-24 | $28.71 | $31.10 | $28.38 | $29.66 | $19.58 | 34,392,300 |
| 2020-06-23 | $28.40 | $28.88 | $27.73 | $28.66 | $18.92 | 38,646,650 |
| 2020-06-22 | $25.46 | $27.52 | $25.46 | $27.52 | $18.17 | 25,409,810 |
| 2020-06-19 | $24.94 | $25.37 | $24.30 | $25.02 | $16.52 | 13,101,210 |
| 2020-06-18 | $24.48 | $25.02 | $24.40 | $24.88 | $16.43 | 10,098,690 |
| 2020-06-17 | $25.23 | $25.45 | $24.19 | $24.58 | $16.23 | 15,879,280 |
| 2020-06-16 | $25.40 | $25.87 | $25.16 | $25.49 | $16.83 | 13,939,730 |
| 2020-06-15 | $25.19 | $25.82 | $24.80 | $24.89 | $16.43 | 18,192,760 |
| 2020-06-12 | $23.88 | $26.15 | $23.63 | $25.43 | $16.79 | 23,445,540 |
| 2020-06-11 | $23.30 | $24.89 | $23.30 | $24.40 | $16.11 | 14,996,830 |
| 2020-06-10 | $23.53 | $23.80 | $22.74 | $23.50 | $15.51 | 18,589,610 |
| 2020-06-09 | $24.88 | $24.95 | $24.10 | $24.56 | $16.21 | 9,549,370 |
| 2020-06-08 | $25.20 | $25.69 | $24.32 | $24.54 | $16.20 | 14,454,660 |
| 2020-06-05 | $24.90 | $25.68 | $24.90 | $25.07 | $16.55 | 13,810,900 |
| 2020-06-04 | $24.96 | $25.50 | $24.67 | $24.89 | $16.43 | 15,084,020 |
| 2020-06-03 | $24.36 | $25.95 | $24.00 | $24.95 | $16.47 | 25,120,720 |
| 2020-06-02 | $23.73 | $24.58 | $23.54 | $24.35 | $16.08 | 17,157,880 |
| 2020-06-01 | $22.39 | $23.80 | $22.39 | $23.68 | $15.63 | 14,218,440 |
| 2020-05-29 | $22.21 | $22.90 | $22.08 | $22.15 | $14.62 | 9,095,440 |
| 2020-05-28 | $22.52 | $23.04 | $21.85 | $22.56 | $14.89 | 12,046,190 |
| 2020-05-27 | $23.90 | $23.90 | $22.60 | $22.70 | $14.99 | 15,838,340 |
| 2020-05-26 | $23.84 | $24.18 | $23.31 | $24.02 | $15.86 | 14,004,320 |
| 2020-05-25 | $37.89 | $38.94 | $37.31 | $38.22 | $15.69 | 8,039,260 |
| 2020-05-22 | $37.67 | $38.62 | $37.00 | $38.08 | $15.63 | 8,764,270 |
| 2020-05-21 | $40.33 | $40.48 | $37.81 | $37.89 | $15.55 | 12,242,280 |
| 2020-05-20 | $40.63 | $41.87 | $39.82 | $40.16 | $16.49 | 14,194,320 |
| 2020-05-19 | $38.00 | $41.20 | $37.55 | $41.12 | $16.88 | 15,829,400 |
| 2020-05-18 | $40.59 | $40.88 | $37.66 | $37.81 | $15.52 | 15,128,190 |
| 2020-05-15 | $38.98 | $40.73 | $38.60 | $40.00 | $16.42 | 14,605,240 |
| 2020-05-14 | $38.76 | $39.68 | $38.53 | $38.63 | $15.86 | 9,272,520 |
| 2020-05-13 | $39.01 | $39.64 | $38.51 | $39.12 | $16.06 | 6,659,420 |
| 2020-05-12 | $38.90 | $39.41 | $37.96 | $39.30 | $16.13 | 8,472,560 |
| 2020-05-11 | $39.22 | $39.94 | $38.28 | $38.97 | $16.00 | 9,217,810 |
| 2020-05-08 | $39.32 | $40.28 | $38.95 | $39.13 | $16.06 | 11,346,300 |
| 2020-05-07 | $39.33 | $39.89 | $38.75 | $38.85 | $15.95 | 9,737,210 |
| 2020-05-06 | $37.00 | $39.99 | $36.98 | $39.65 | $16.28 | 13,933,940 |
| 2020-05-05 | $37.67 | $37.67 | $37.67 | $37.67 | $15.46 | 0 |
| 2020-05-04 | $37.67 | $37.67 | $37.67 | $37.67 | $15.46 | 0 |
| 2020-05-01 | $37.67 | $37.67 | $37.67 | $37.67 | $15.46 | 0 |
| 2020-04-30 | $36.10 | $38.37 | $35.46 | $37.67 | $15.46 | 14,001,750 |
| 2020-04-29 | $33.57 | $35.77 | $33.57 | $35.17 | $14.44 | 9,015,410 |
| 2020-04-28 | $33.56 | $35.10 | $31.92 | $34.21 | $14.04 | 9,802,160 |
| 2020-04-27 | $34.90 | $34.90 | $32.20 | $33.22 | $13.64 | 11,586,210 |
| 2020-04-24 | $36.45 | $36.91 | $35.38 | $35.60 | $14.61 | 6,055,310 |
| 2020-04-23 | $36.80 | $37.66 | $36.21 | $36.22 | $14.87 | 8,484,490 |
| 2020-04-22 | $35.91 | $38.31 | $35.82 | $37.29 | $15.31 | 12,053,870 |
| 2020-04-21 | $37.57 | $37.79 | $35.60 | $36.30 | $14.90 | 13,859,110 |
| 2020-04-20 | $37.67 | $38.36 | $37.19 | $38.32 | $15.73 | 12,574,560 |
| 2020-04-17 | $37.40 | $39.45 | $36.81 | $38.41 | $15.77 | 22,950,350 |
| 2020-04-16 | $33.67 | $36.06 | $33.66 | $36.06 | $14.80 | 12,075,510 |
| 2020-04-15 | $32.99 | $33.70 | $32.54 | $32.78 | $13.46 | 5,717,130 |
| 2020-04-14 | $32.09 | $32.96 | $31.84 | $32.94 | $13.52 | 4,938,110 |
| 2020-04-13 | $32.80 | $32.80 | $31.42 | $31.67 | $13.00 | 4,561,350 |
| 2020-04-10 | $33.74 | $34.25 | $32.24 | $32.98 | $13.54 | 6,862,980 |
| 2020-04-09 | $34.29 | $34.29 | $33.36 | $33.72 | $13.84 | 5,059,260 |
| 2020-04-08 | $33.90 | $34.63 | $33.65 | $34.02 | $13.97 | 5,797,030 |
| 2020-04-07 | $34.31 | $34.97 | $33.71 | $34.20 | $14.04 | 7,578,970 |
| 2020-04-06 | $33.56 | $33.56 | $33.56 | $33.56 | $13.78 | 0 |
| 2020-04-03 | $33.88 | $34.23 | $33.25 | $33.56 | $13.78 | 5,010,670 |
| 2020-04-02 | $32.24 | $34.31 | $32.02 | $34.09 | $13.99 | 8,037,010 |
| 2020-04-01 | $31.60 | $33.40 | $31.13 | $32.36 | $13.28 | 7,356,060 |
| 2020-03-31 | $31.95 | $32.83 | $31.18 | $31.36 | $12.87 | 5,219,100 |
| 2020-03-30 | $31.59 | $31.80 | $30.19 | $31.07 | $12.75 | 6,149,440 |
| 2020-03-27 | $34.27 | $34.35 | $32.53 | $32.64 | $13.40 | 5,202,340 |
| 2020-03-26 | $33.98 | $34.98 | $33.59 | $33.60 | $13.79 | 5,143,830 |
| 2020-03-25 | $34.11 | $35.12 | $34.09 | $34.35 | $14.10 | 7,960,930 |
| 2020-03-24 | $34.88 | $34.99 | $31.58 | $33.15 | $13.61 | 8,988,150 |
| 2020-03-23 | $36.22 | $36.56 | $34.00 | $34.00 | $13.96 | 9,213,740 |
| 2020-03-20 | $39.00 | $39.00 | $37.15 | $37.78 | $15.51 | 12,845,030 |
| 2020-03-19 | $36.14 | $38.55 | $35.70 | $38.50 | $15.80 | 16,040,900 |
| 2020-03-18 | $35.48 | $37.38 | $35.01 | $35.72 | $14.66 | 13,707,400 |
| 2020-03-17 | $35.50 | $35.95 | $32.51 | $35.10 | $14.41 | 10,839,450 |
| 2020-03-16 | $36.89 | $37.60 | $34.64 | $34.64 | $14.22 | 13,400,190 |
| 2020-03-13 | $34.21 | $37.48 | $34.00 | $36.58 | $15.02 | 12,976,720 |
| 2020-03-12 | $34.97 | $36.48 | $34.10 | $35.58 | $14.61 | 9,085,400 |
| 2020-03-11 | $37.29 | $37.59 | $35.43 | $35.43 | $14.54 | 11,220,470 |
| 2020-03-10 | $34.50 | $37.50 | $34.47 | $37.37 | $15.34 | 13,162,980 |
| 2020-03-09 | $36.00 | $36.60 | $34.66 | $34.81 | $14.29 | 9,192,340 |
| 2020-03-06 | $36.70 | $38.50 | $36.43 | $37.28 | $15.30 | 9,470,330 |
| 2020-03-05 | $37.90 | $38.38 | $36.50 | $37.40 | $15.35 | 11,902,590 |
| 2020-03-04 | $38.43 | $38.43 | $35.85 | $37.18 | $15.26 | 16,900,000 |
| 2020-03-03 | $39.00 | $40.29 | $38.00 | $39.15 | $16.07 | 26,575,750 |
| 2020-03-02 | $36.50 | $37.14 | $35.43 | $36.63 | $15.04 | 16,034,830 |
| 2020-02-28 | $36.37 | $37.22 | $35.12 | $35.12 | $14.42 | 16,343,480 |
| 2020-02-27 | $39.60 | $40.87 | $38.30 | $39.02 | $16.02 | 11,152,920 |
| 2020-02-26 | $43.80 | $44.40 | $40.04 | $40.04 | $16.44 | 20,303,210 |
| 2020-02-25 | $45.00 | $46.10 | $42.00 | $44.49 | $18.26 | 19,237,860 |
| 2020-02-24 | $44.27 | $46.60 | $43.91 | $46.60 | $19.13 | 19,412,100 |
| 2020-02-21 | $44.99 | $46.86 | $44.50 | $45.42 | $18.65 | 16,922,330 |
| 2020-02-20 | $45.62 | $46.53 | $43.20 | $45.26 | $18.58 | 15,497,770 |
| 2020-02-19 | $46.24 | $48.90 | $44.85 | $45.56 | $18.70 | 20,670,540 |
| 2020-02-18 | $43.80 | $47.79 | $43.55 | $47.30 | $19.42 | 23,663,260 |
| 2020-02-17 | $43.86 | $44.40 | $42.32 | $44.40 | $18.23 | 17,628,390 |
| 2020-02-14 | $43.67 | $45.75 | $42.19 | $43.40 | $17.82 | 21,625,720 |
| 2020-02-13 | $44.40 | $45.93 | $43.16 | $44.02 | $18.07 | 22,682,470 |
| 2020-02-12 | $41.28 | $46.00 | $41.28 | $44.76 | $18.37 | 24,783,210 |
| 2020-02-11 | $41.50 | $44.87 | $41.03 | $41.89 | $17.20 | 21,821,940 |
| 2020-02-10 | $43.80 | $43.80 | $40.66 | $41.93 | $17.21 | 22,997,180 |
| 2020-02-07 | $38.23 | $42.44 | $37.30 | $42.44 | $17.42 | 26,547,060 |
| 2020-02-06 | $36.50 | $39.18 | $36.03 | $38.58 | $15.84 | 20,694,460 |
| 2020-02-05 | $38.54 | $41.50 | $37.29 | $37.89 | $15.55 | 26,982,180 |
| 2020-02-04 | $33.00 | $39.53 | $33.00 | $39.43 | $16.19 | 22,192,690 |
| 2020-02-03 | $35.94 | $35.94 | $35.94 | $35.94 | $14.75 | 1,582,100 |
| 2020-01-31 | $39.93 | $39.93 | $39.93 | $39.93 | $16.39 | 0 |
| 2020-01-30 | $39.93 | $39.93 | $39.93 | $39.93 | $16.39 | 0 |
| 2020-01-29 | $39.93 | $39.93 | $39.93 | $39.93 | $16.39 | 0 |
| 2020-01-28 | $39.93 | $39.93 | $39.93 | $39.93 | $16.39 | 0 |
| 2020-01-27 | $39.93 | $39.93 | $39.93 | $39.93 | $16.39 | 0 |
| 2020-01-24 | $39.93 | $39.93 | $39.93 | $39.93 | $16.39 | 0 |
| 2020-01-23 | $38.00 | $41.94 | $37.01 | $39.93 | $16.39 | 27,227,560 |
| 2020-01-22 | $34.52 | $38.13 | $34.03 | $38.13 | $15.65 | 16,223,830 |
| 2020-01-21 | $34.39 | $35.96 | $33.10 | $34.66 | $14.23 | 16,270,490 |
| 2020-01-20 | $34.62 | $34.90 | $31.16 | $33.86 | $13.90 | 19,114,960 |
| 2020-01-17 | $34.26 | $35.69 | $34.06 | $34.62 | $14.21 | 17,611,560 |
| 2020-01-16 | $34.99 | $36.50 | $33.79 | $34.27 | $14.07 | 22,755,230 |
| 2020-01-15 | $34.00 | $36.98 | $33.06 | $35.16 | $14.43 | 27,879,690 |
| 2020-01-14 | $33.00 | $34.36 | $32.80 | $34.36 | $14.11 | 22,291,660 |
| 2020-01-13 | $29.00 | $31.24 | $28.84 | $31.24 | $12.82 | 19,140,600 |
| 2020-01-10 | $28.14 | $28.64 | $27.70 | $28.40 | $11.66 | 10,697,700 |
| 2020-01-09 | $27.31 | $28.20 | $27.31 | $27.82 | $11.42 | 8,337,630 |
| 2020-01-08 | $28.00 | $28.04 | $26.60 | $26.86 | $11.03 | 11,303,810 |
| 2020-01-07 | $28.33 | $28.58 | $27.85 | $28.30 | $11.62 | 8,843,170 |
| 2020-01-06 | $27.30 | $28.86 | $27.11 | $28.32 | $11.63 | 12,084,480 |
| 2020-01-03 | $27.67 | $28.12 | $27.43 | $27.78 | $11.40 | 10,100,350 |
| 2020-01-02 | $26.69 | $28.30 | $26.60 | $27.65 | $11.35 | 13,719,020 |
| 2020-01-01 | $26.32 | $26.32 | $26.32 | $26.32 | $10.80 | 0 |
| 2019-12-31 | $26.30 | $26.90 | $26.02 | $26.32 | $10.80 | 6,770,140 |
| 2019-12-30 | $25.89 | $26.71 | $24.76 | $26.27 | $10.78 | 9,157,170 |
| 2019-12-27 | $27.23 | $27.26 | $26.05 | $26.06 | $10.70 | 10,832,800 |
| 2019-12-26 | $27.34 | $27.77 | $26.53 | $27.30 | $11.21 | 11,598,570 |
| 2019-12-25 | $26.48 | $28.20 | $26.26 | $27.41 | $11.25 | 14,584,930 |
| 2019-12-24 | $26.09 | $26.80 | $25.59 | $26.66 | $10.94 | 10,998,660 |
| 2019-12-23 | $27.30 | $27.30 | $25.69 | $26.00 | $10.67 | 14,629,560 |
| 2019-12-20 | $28.59 | $29.10 | $28.30 | $28.43 | $11.67 | 10,456,170 |
| 2019-12-19 | $28.73 | $28.98 | $28.05 | $28.58 | $11.73 | 11,135,050 |
| 2019-12-18 | $29.32 | $30.20 | $28.50 | $29.03 | $11.92 | 16,784,330 |
| 2019-12-17 | $29.88 | $30.19 | $29.08 | $29.69 | $12.19 | 14,949,050 |
| 2019-12-16 | $28.82 | $30.51 | $28.61 | $30.10 | $12.36 | 18,097,780 |
| 2019-12-13 | $28.95 | $30.00 | $28.08 | $29.27 | $12.02 | 18,935,210 |
| 2019-12-12 | $27.21 | $29.95 | $27.04 | $28.65 | $11.76 | 22,989,320 |
| 2019-12-11 | $27.38 | $27.80 | $26.56 | $27.35 | $11.23 | 16,267,010 |
| 2019-12-10 | $25.40 | $28.08 | $25.33 | $27.71 | $11.38 | 22,289,640 |
| 2019-12-09 | $26.39 | $27.82 | $25.58 | $25.63 | $10.52 | 21,286,440 |
| 2019-12-06 | $25.38 | $26.59 | $25.05 | $26.50 | $10.88 | 15,580,520 |
| 2019-12-05 | $25.57 | $26.36 | $25.50 | $25.76 | $10.57 | 15,660,970 |
| 2019-12-04 | $26.05 | $26.08 | $25.37 | $25.65 | $10.53 | 13,191,790 |
| 2019-12-03 | $25.51 | $26.18 | $25.02 | $26.18 | $10.75 | 16,926,330 |
| 2019-12-02 | $24.31 | $26.60 | $24.02 | $25.88 | $10.62 | 25,130,610 |
| 2019-11-29 | $23.24 | $24.85 | $23.24 | $24.31 | $9.98 | 22,700,820 |
| 2019-11-28 | $23.31 | $23.63 | $23.03 | $23.18 | $9.52 | 11,323,380 |
| 2019-11-27 | $21.93 | $24.50 | $21.92 | $23.56 | $9.67 | 22,998,990 |
| 2019-11-26 | $22.44 | $23.58 | $22.30 | $22.41 | $9.20 | 11,072,320 |
| 2019-11-25 | $22.42 | $22.45 | $21.59 | $22.31 | $9.16 | 7,368,510 |
| 2019-11-22 | $22.70 | $23.25 | $22.00 | $22.37 | $9.18 | 11,187,350 |
| 2019-11-21 | $22.01 | $22.87 | $21.91 | $22.85 | $9.38 | 11,664,100 |
| 2019-11-20 | $22.34 | $22.65 | $22.08 | $22.27 | $9.14 | 9,295,070 |
| 2019-11-19 | $21.87 | $22.74 | $21.83 | $22.67 | $9.31 | 13,804,330 |
| 2019-11-18 | $21.91 | $22.39 | $21.65 | $22.08 | $9.06 | 9,261,930 |
| 2019-11-15 | $22.63 | $22.90 | $21.81 | $21.81 | $8.95 | 18,097,050 |
| 2019-11-14 | $20.31 | $22.31 | $20.20 | $22.31 | $9.16 | 11,614,490 |
| 2019-11-13 | $20.21 | $20.58 | $19.87 | $20.28 | $8.33 | 3,449,710 |
| 2019-11-12 | $20.63 | $20.65 | $19.93 | $20.26 | $8.32 | 3,955,820 |
| 2019-11-11 | $21.52 | $21.68 | $20.25 | $20.50 | $8.42 | 6,501,960 |
| 2019-11-08 | $21.40 | $21.98 | $21.40 | $21.86 | $8.97 | 7,606,530 |
| 2019-11-07 | $21.02 | $21.42 | $20.91 | $21.39 | $8.78 | 3,707,520 |
| 2019-11-06 | $21.62 | $21.71 | $21.01 | $21.08 | $8.65 | 4,945,360 |
| 2019-11-05 | $21.52 | $21.94 | $21.50 | $21.67 | $8.90 | 4,297,550 |
| 2019-11-04 | $21.70 | $21.80 | $21.46 | $21.58 | $8.86 | 4,954,470 |
| 2019-11-01 | $21.00 | $21.79 | $20.86 | $21.73 | $8.92 | 7,003,490 |
| 2019-10-31 | $21.00 | $21.28 | $20.78 | $21.04 | $8.64 | 3,300,060 |
| 2019-10-30 | $20.75 | $21.40 | $20.47 | $21.00 | $8.62 | 4,481,380 |
| 2019-10-29 | $21.20 | $21.54 | $20.75 | $20.75 | $8.52 | 3,912,700 |
| 2019-10-28 | $20.80 | $21.30 | $20.52 | $21.30 | $8.74 | 4,540,110 |
| 2019-10-25 | $20.38 | $20.66 | $19.96 | $20.59 | $8.45 | 2,792,240 |
| 2019-10-24 | $20.36 | $20.55 | $20.16 | $20.44 | $8.39 | 1,947,490 |
| 2019-10-23 | $20.38 | $20.69 | $20.23 | $20.39 | $8.37 | 2,752,100 |
| 2019-10-22 | $20.00 | $20.45 | $19.92 | $20.38 | $8.37 | 3,706,550 |
| 2019-10-21 | $20.39 | $20.39 | $19.49 | $19.95 | $8.19 | 4,513,670 |
| 2019-10-18 | $20.81 | $21.17 | $20.10 | $20.42 | $8.38 | 3,676,440 |
| 2019-10-17 | $20.82 | $21.23 | $20.80 | $20.81 | $8.54 | 2,174,420 |
| 2019-10-16 | $21.32 | $21.40 | $20.83 | $20.95 | $8.60 | 2,763,060 |
| 2019-10-15 | $21.23 | $21.46 | $20.74 | $21.26 | $8.73 | 4,330,610 |
| 2019-10-14 | $21.35 | $21.64 | $21.15 | $21.48 | $8.82 | 3,981,870 |
| 2019-10-11 | $21.38 | $21.56 | $20.90 | $21.05 | $8.64 | 4,543,340 |
| 2019-10-10 | $21.36 | $21.65 | $21.15 | $21.43 | $8.80 | 4,789,140 |
| 2019-10-09 | $20.43 | $21.42 | $20.40 | $21.42 | $8.79 | 5,207,510 |
| 2019-10-08 | $20.80 | $21.35 | $20.51 | $20.62 | $8.46 | 4,046,420 |
| 2019-10-07 | $21.11 | $21.11 | $21.11 | $21.11 | $8.67 | 0 |
| 2019-10-04 | $21.11 | $21.11 | $21.11 | $21.11 | $8.67 | 0 |
| 2019-10-03 | $21.11 | $21.11 | $21.11 | $21.11 | $8.67 | 0 |
| 2019-10-02 | $21.11 | $21.11 | $21.11 | $21.11 | $8.67 | 0 |
| 2019-10-01 | $21.11 | $21.11 | $21.11 | $21.11 | $8.67 | 0 |
| 2019-09-30 | $21.44 | $21.84 | $21.00 | $21.11 | $8.67 | 4,263,970 |
| 2019-09-27 | $20.78 | $21.49 | $20.50 | $21.32 | $8.75 | 5,481,440 |
| 2019-09-26 | $22.32 | $22.42 | $20.70 | $20.78 | $8.53 | 7,688,380 |
| 2019-09-25 | $22.99 | $22.99 | $22.01 | $22.10 | $9.07 | 10,110,390 |
| 2019-09-24 | $23.26 | $24.10 | $22.92 | $23.46 | $9.63 | 15,892,270 |
| 2019-09-23 | $23.05 | $23.33 | $22.58 | $23.26 | $9.55 | 9,744,750 |
| 2019-09-20 | $22.65 | $23.13 | $22.38 | $22.99 | $9.44 | 10,243,690 |
| 2019-09-19 | $21.87 | $22.66 | $21.72 | $22.55 | $9.26 | 8,450,490 |
| 2019-09-18 | $21.95 | $22.04 | $21.64 | $21.79 | $8.94 | 4,710,540 |
| 2019-09-17 | $22.51 | $22.62 | $21.45 | $21.67 | $8.90 | 9,823,860 |
| 2019-09-16 | $22.86 | $23.05 | $22.48 | $22.82 | $9.37 | 6,770,150 |
| 2019-09-13 | $22.77 | $22.77 | $22.77 | $22.77 | $9.35 | 0 |
| 2019-09-12 | $22.90 | $23.30 | $22.63 | $22.77 | $9.35 | 7,082,300 |
| 2019-09-11 | $23.20 | $23.47 | $22.81 | $22.87 | $9.39 | 8,185,290 |
| 2019-09-10 | $23.09 | $23.30 | $22.43 | $23.05 | $9.46 | 10,277,560 |
| 2019-09-09 | $21.95 | $23.14 | $21.80 | $23.04 | $9.46 | 13,228,640 |
| 2019-09-06 | $21.95 | $22.15 | $21.57 | $21.80 | $8.95 | 7,644,470 |
| 2019-09-05 | $22.31 | $22.68 | $21.92 | $21.95 | $9.01 | 12,474,110 |
| 2019-09-04 | $22.00 | $22.36 | $21.57 | $22.30 | $9.15 | 11,456,800 |
| 2019-09-03 | $21.30 | $22.38 | $21.03 | $22.14 | $9.09 | 14,497,350 |
| 2019-09-02 | $20.45 | $21.57 | $20.45 | $21.27 | $8.73 | 11,312,360 |
| 2019-08-30 | $20.28 | $20.92 | $20.00 | $20.43 | $8.39 | 11,974,490 |
| 2019-08-29 | $20.21 | $20.38 | $19.81 | $20.04 | $8.23 | 3,528,250 |
| 2019-08-28 | $20.47 | $20.47 | $20.06 | $20.18 | $8.28 | 4,365,430 |
| 2019-08-27 | $20.10 | $20.47 | $19.98 | $20.45 | $8.39 | 5,469,120 |
| 2019-08-26 | $19.55 | $20.10 | $19.27 | $19.94 | $8.19 | 3,863,020 |
| 2019-08-23 | $20.35 | $20.40 | $19.85 | $19.91 | $8.17 | 4,233,130 |
| 2019-08-22 | $20.24 | $20.56 | $20.00 | $20.31 | $8.34 | 5,019,510 |
| 2019-08-21 | $19.90 | $20.44 | $19.83 | $20.25 | $8.31 | 5,246,410 |
| 2019-08-20 | $20.38 | $20.72 | $20.07 | $20.14 | $8.27 | 5,719,080 |
| 2019-08-19 | $19.80 | $20.48 | $19.65 | $20.33 | $8.35 | 6,979,540 |
| 2019-08-16 | $19.67 | $19.89 | $19.55 | $19.63 | $8.06 | 4,308,720 |
| 2019-08-15 | $18.78 | $19.85 | $18.61 | $19.72 | $8.10 | 5,674,710 |
| 2019-08-14 | $19.30 | $19.68 | $19.13 | $19.28 | $7.91 | 5,919,500 |
| 2019-08-13 | $18.65 | $19.15 | $18.53 | $19.00 | $7.80 | 4,246,300 |
| 2019-08-12 | $18.47 | $18.89 | $18.20 | $18.88 | $7.75 | 4,583,600 |
| 2019-08-09 | $18.52 | $18.96 | $18.05 | $18.15 | $7.45 | 4,814,580 |
| 2019-08-08 | $17.80 | $18.55 | $17.80 | $18.48 | $7.59 | 5,234,970 |
| 2019-08-07 | $18.88 | $18.90 | $17.71 | $17.72 | $7.27 | 6,161,280 |
| 2019-08-06 | $18.60 | $18.84 | $18.03 | $18.75 | $7.70 | 4,970,540 |
| 2019-08-05 | $19.35 | $19.80 | $19.10 | $19.11 | $7.84 | 4,022,930 |
| 2019-08-02 | $19.37 | $19.54 | $19.01 | $19.38 | $7.96 | 4,683,980 |
| 2019-08-01 | $19.59 | $19.87 | $19.55 | $19.73 | $8.10 | 3,072,320 |
| 2019-07-31 | $19.85 | $20.06 | $19.61 | $19.69 | $8.08 | 4,246,540 |
| 2019-07-30 | $19.53 | $20.04 | $19.49 | $19.98 | $8.20 | 5,874,050 |
| 2019-07-29 | $19.57 | $20.10 | $19.57 | $19.81 | $8.13 | 4,289,210 |
| 2019-07-26 | $19.75 | $19.92 | $19.53 | $19.81 | $8.13 | 3,690,630 |
| 2019-07-25 | $19.73 | $20.10 | $19.57 | $19.71 | $8.09 | 5,747,310 |
| 2019-07-24 | $19.29 | $19.77 | $19.20 | $19.57 | $8.03 | 5,338,030 |
| 2019-07-23 | $18.53 | $19.27 | $18.52 | $19.26 | $7.91 | 4,101,320 |
| 2019-07-22 | $19.47 | $19.60 | $18.38 | $18.61 | $7.64 | 4,006,580 |
| 2019-07-19 | $19.30 | $19.45 | $19.15 | $19.29 | $7.92 | 2,473,830 |
| 2019-07-18 | $19.38 | $19.56 | $19.06 | $19.16 | $7.87 | 4,089,980 |
| 2019-07-17 | $19.91 | $20.53 | $19.77 | $19.84 | $8.14 | 7,726,670 |
| 2019-07-16 | $19.27 | $19.78 | $19.13 | $19.56 | $8.03 | 4,157,300 |
| 2019-07-15 | $18.83 | $19.50 | $18.63 | $19.35 | $7.94 | 4,685,740 |
| 2019-07-12 | $18.71 | $18.98 | $18.60 | $18.85 | $7.74 | 3,571,420 |
| 2019-07-11 | $19.05 | $19.10 | $18.41 | $18.63 | $7.65 | 3,701,770 |
| 2019-07-10 | $19.11 | $19.20 | $18.74 | $18.89 | $7.75 | 3,394,470 |
| 2019-07-09 | $19.04 | $19.19 | $18.62 | $19.12 | $7.85 | 4,513,290 |
| 2019-07-08 | $19.49 | $19.94 | $18.60 | $19.00 | $7.80 | 6,542,140 |
| 2019-07-05 | $19.29 | $19.96 | $19.29 | $19.65 | $8.07 | 7,709,440 |
| 2019-07-04 | $20.82 | $20.82 | $19.92 | $19.92 | $8.18 | 11,270,790 |
| 2019-07-03 | $22.61 | $22.91 | $21.95 | $22.13 | $9.08 | 6,323,050 |
| 2019-07-02 | $22.99 | $23.13 | $22.43 | $22.92 | $9.41 | 7,963,160 |
| 2019-07-01 | $23.16 | $23.45 | $22.72 | $23.17 | $9.51 | 12,953,710 |
| 2019-06-28 | $22.80 | $23.07 | $22.22 | $22.62 | $9.29 | 8,899,950 |
| 2019-06-27 | $22.49 | $23.99 | $22.20 | $23.21 | $9.53 | 18,074,300 |
| 2019-06-26 | $21.90 | $22.95 | $21.71 | $22.53 | $9.25 | 11,668,790 |
| 2019-06-25 | $22.15 | $22.23 | $21.51 | $21.85 | $8.97 | 6,806,180 |
| 2019-06-24 | $22.17 | $22.68 | $21.90 | $22.48 | $9.23 | 10,920,820 |
| 2019-06-21 | $21.83 | $23.20 | $21.65 | $21.92 | $9.00 | 12,836,360 |
| 2019-06-20 | $21.45 | $22.17 | $21.09 | $21.88 | $8.98 | 13,168,840 |
| 2019-06-19 | $20.70 | $22.02 | $20.37 | $22.02 | $9.04 | 12,034,920 |
| 2019-06-18 | $20.30 | $20.57 | $19.94 | $20.02 | $8.22 | 3,194,330 |
| 2019-06-17 | $20.34 | $20.89 | $20.17 | $20.44 | $8.39 | 2,808,440 |
| 2019-06-14 | $21.15 | $21.45 | $20.39 | $20.43 | $8.39 | 4,940,700 |
| 2019-06-13 | $21.60 | $21.96 | $21.22 | $21.22 | $8.71 | 5,804,180 |
| 2019-06-12 | $21.29 | $21.97 | $21.12 | $21.66 | $8.89 | 9,279,440 |
| 2019-06-11 | $20.60 | $21.56 | $20.15 | $21.49 | $8.82 | 9,955,260 |
| 2019-06-10 | $19.88 | $20.78 | $19.60 | $20.73 | $8.51 | 6,594,690 |
| 2019-06-07 | $19.62 | $19.62 | $19.62 | $19.62 | $8.05 | 0 |
| 2019-06-06 | $20.20 | $20.40 | $19.51 | $19.62 | $8.05 | 5,871,030 |
| 2019-06-05 | $20.74 | $20.89 | $20.13 | $20.44 | $8.39 | 6,915,040 |
| 2019-06-04 | $21.62 | $21.62 | $19.83 | $20.34 | $8.35 | 11,301,780 |
| 2019-06-03 | $21.74 | $22.20 | $21.23 | $22.03 | $9.04 | 9,988,840 |
| 2019-05-31 | $21.49 | $22.79 | $21.25 | $21.55 | $8.85 | 13,591,390 |
| 2019-05-30 | $22.00 | $22.55 | $21.12 | $21.96 | $9.01 | 19,296,320 |
| 2019-05-29 | $19.52 | $21.55 | $19.40 | $21.55 | $8.85 | 8,505,280 |
| 2019-05-28 | $19.69 | $19.94 | $19.37 | $19.59 | $8.04 | 5,168,820 |
| 2019-05-27 | $18.29 | $19.75 | $18.29 | $19.56 | $8.03 | 6,069,140 |
| 2019-05-24 | $19.53 | $19.75 | $18.50 | $18.51 | $7.60 | 6,235,360 |
| 2019-05-23 | $20.96 | $21.05 | $19.88 | $19.94 | $8.19 | 8,265,670 |
| 2019-05-22 | $20.10 | $20.55 | $19.74 | $20.54 | $8.43 | 8,724,000 |
| 2019-05-21 | $19.26 | $20.25 | $18.90 | $20.12 | $8.26 | 8,315,230 |
| 2019-05-20 | $19.30 | $19.92 | $19.03 | $19.66 | $8.07 | 8,842,470 |
| 2019-05-17 | $18.90 | $19.37 | $18.56 | $18.70 | $7.68 | 6,919,030 |
| 2019-05-16 | $18.73 | $18.75 | $18.40 | $18.69 | $7.67 | 2,292,920 |
| 2019-05-15 | $18.70 | $18.88 | $18.50 | $18.80 | $7.72 | 2,862,720 |
| 2019-05-14 | $18.69 | $19.05 | $18.35 | $18.45 | $7.57 | 3,790,610 |
| 2019-05-13 | $19.20 | $19.37 | $18.70 | $18.94 | $7.77 | 4,317,130 |
| 2019-05-10 | $18.74 | $19.45 | $17.77 | $19.31 | $7.93 | 7,165,690 |
| 2019-05-09 | $17.68 | $19.20 | $17.58 | $18.40 | $7.55 | 5,353,580 |
| 2019-05-08 | $17.31 | $18.48 | $17.17 | $17.94 | $7.36 | 4,210,380 |
| 2019-05-07 | $17.80 | $18.16 | $17.35 | $17.76 | $7.29 | 4,388,310 |
| 2019-05-06 | $19.18 | $19.20 | $17.98 | $17.98 | $7.38 | 4,958,550 |
| 2019-05-03 | $19.98 | $19.98 | $19.98 | $19.98 | $8.20 | 0 |
| 2019-05-02 | $19.98 | $19.98 | $19.98 | $19.98 | $8.20 | 0 |
| 2019-05-01 | $19.98 | $19.98 | $19.98 | $19.98 | $8.20 | 0 |
| 2019-04-30 | $19.87 | $20.28 | $19.71 | $19.98 | $8.20 | 2,574,170 |
| 2019-04-29 | $20.02 | $20.37 | $19.46 | $19.89 | $8.16 | 4,538,750 |
| 2019-04-26 | $20.30 | $20.70 | $19.89 | $19.96 | $8.19 | 4,041,310 |
| 2019-04-25 | $21.84 | $22.00 | $20.20 | $20.40 | $8.37 | 4,461,930 |
| 2019-04-24 | $21.47 | $22.08 | $21.20 | $21.94 | $9.01 | 3,189,590 |
| 2019-04-23 | $21.73 | $22.00 | $21.42 | $21.46 | $8.81 | 2,412,180 |
| 2019-04-22 | $22.15 | $22.50 | $21.80 | $21.86 | $8.97 | 3,527,230 |
| 2019-04-19 | $22.13 | $22.29 | $21.67 | $22.01 | $9.04 | 3,418,630 |
| 2019-04-18 | $22.56 | $22.68 | $22.00 | $22.13 | $9.08 | 2,939,520 |
| 2019-04-17 | $22.66 | $22.99 | $22.37 | $22.60 | $9.28 | 3,817,200 |
| 2019-04-16 | $21.75 | $22.69 | $21.40 | $22.65 | $9.30 | 5,039,680 |
| 2019-04-15 | $22.52 | $23.24 | $22.20 | $22.24 | $9.13 | 4,269,630 |
| 2019-04-12 | $22.06 | $22.44 | $21.97 | $22.30 | $9.15 | 3,358,690 |
| 2019-04-11 | $23.25 | $24.19 | $22.10 | $22.17 | $9.10 | 6,268,030 |
| 2019-04-10 | $35.30 | $35.67 | $35.00 | $35.11 | $9.53 | 2,595,100 |
| 2019-04-09 | $35.18 | $36.20 | $35.15 | $35.78 | $9.71 | 2,776,870 |
| 2019-04-08 | $36.64 | $36.70 | $34.80 | $35.44 | $9.62 | 4,040,280 |
| 2019-04-05 | $36.59 | $36.59 | $36.59 | $36.59 | $9.93 | 0 |
| 2019-04-04 | $36.57 | $36.84 | $36.02 | $36.59 | $9.93 | 3,564,940 |
| 2019-04-03 | $36.95 | $36.95 | $35.76 | $36.51 | $9.91 | 7,021,330 |
| 2019-04-02 | $37.30 | $37.59 | $36.74 | $37.01 | $10.04 | 5,441,120 |
| 2019-04-01 | $35.04 | $37.40 | $35.04 | $37.30 | $10.12 | 7,756,320 |
| 2019-03-29 | $33.66 | $35.44 | $33.55 | $35.40 | $9.61 | 4,236,510 |
| 2019-03-28 | $33.70 | $35.23 | $33.51 | $33.99 | $9.22 | 3,723,450 |
| 2019-03-27 | $35.01 | $35.43 | $33.15 | $34.29 | $9.30 | 4,784,280 |
| 2019-03-26 | $36.26 | $36.48 | $34.68 | $34.99 | $9.49 | 4,578,490 |
| 2019-03-25 | $34.88 | $37.00 | $34.60 | $36.28 | $9.84 | 5,362,960 |
| 2019-03-22 | $35.69 | $35.97 | $35.05 | $35.65 | $9.67 | 3,700,970 |
| 2019-03-21 | $35.59 | $36.11 | $35.07 | $35.66 | $9.68 | 4,924,750 |
| 2019-03-20 | $36.68 | $36.69 | $34.51 | $35.47 | $9.62 | 6,030,590 |
| 2019-03-19 | $36.68 | $37.40 | $36.02 | $37.00 | $10.04 | 4,078,520 |
| 2019-03-18 | $35.05 | $36.79 | $34.88 | $36.51 | $9.91 | 4,379,040 |
| 2019-03-15 | $34.86 | $35.29 | $34.10 | $35.23 | $9.56 | 5,033,000 |
| 2019-03-14 | $36.39 | $36.64 | $34.37 | $34.82 | $9.45 | 7,045,010 |
| 2019-03-13 | $37.14 | $39.66 | $36.63 | $37.00 | $10.04 | 9,408,170 |
| 2019-03-12 | $37.50 | $37.79 | $36.11 | $37.42 | $10.15 | 8,777,790 |
| 2019-03-11 | $37.60 | $38.26 | $36.51 | $37.29 | $10.12 | 9,242,370 |
| 2019-03-08 | $32.31 | $37.99 | $32.31 | $35.81 | $9.72 | 11,640,470 |
| 2019-03-07 | $32.38 | $35.46 | $32.17 | $34.74 | $9.43 | 8,389,040 |
| 2019-03-06 | $32.77 | $33.59 | $31.87 | $32.89 | $8.92 | 8,061,690 |
| 2019-03-05 | $30.28 | $31.86 | $30.04 | $31.86 | $8.65 | 6,901,340 |
| 2019-03-04 | $30.74 | $32.06 | $30.55 | $30.59 | $8.30 | 7,862,850 |
| 2019-03-01 | $29.99 | $30.69 | $29.71 | $30.54 | $8.29 | 4,173,260 |
| 2019-02-28 | $30.20 | $30.20 | $29.51 | $29.89 | $8.11 | 3,947,300 |
| 2019-02-27 | $30.84 | $31.68 | $29.65 | $30.20 | $8.19 | 9,543,950 |
| 2019-02-26 | $30.08 | $30.47 | $29.00 | $29.39 | $7.97 | 6,654,890 |
| 2019-02-25 | $29.57 | $30.50 | $28.60 | $30.08 | $8.16 | 7,591,600 |
| 2019-02-22 | $27.88 | $28.85 | $27.70 | $28.85 | $7.83 | 4,602,930 |
| 2019-02-21 | $28.13 | $28.79 | $27.63 | $27.80 | $7.54 | 5,592,870 |
| 2019-02-20 | $28.46 | $28.62 | $27.45 | $28.16 | $7.64 | 3,975,310 |
| 2019-02-19 | $28.70 | $28.82 | $27.90 | $28.37 | $7.70 | 5,163,600 |
| 2019-02-18 | $27.66 | $29.00 | $27.25 | $28.66 | $7.78 | 6,152,570 |
| 2019-02-15 | $27.38 | $28.21 | $27.18 | $27.54 | $7.47 | 5,277,830 |
| 2019-02-14 | $27.10 | $27.96 | $27.01 | $27.26 | $7.40 | 5,796,350 |
| 2019-02-13 | $26.18 | $28.28 | $26.18 | $27.53 | $7.47 | 8,199,650 |
| 2019-02-12 | $26.54 | $26.70 | $26.00 | $26.21 | $7.11 | 6,796,420 |
| 2019-02-11 | $24.50 | $26.17 | $24.35 | $26.08 | $7.08 | 4,956,470 |
| 2019-02-08 | $24.49 | $24.49 | $24.49 | $24.49 | $6.65 | 0 |
| 2019-02-07 | $24.49 | $24.49 | $24.49 | $24.49 | $6.65 | 0 |
| 2019-02-06 | $24.49 | $24.49 | $24.49 | $24.49 | $6.65 | 0 |
| 2019-02-05 | $24.49 | $24.49 | $24.49 | $24.49 | $6.65 | 0 |
| 2019-02-04 | $24.49 | $24.49 | $24.49 | $24.49 | $6.65 | 0 |
| 2019-02-01 | $23.66 | $24.55 | $23.60 | $24.49 | $6.65 | 2,469,820 |
| 2019-01-31 | $23.68 | $24.04 | $23.18 | $23.52 | $6.38 | 2,449,940 |
| 2019-01-30 | $23.35 | $24.18 | $23.21 | $23.60 | $6.40 | 2,115,330 |
| 2019-01-29 | $24.69 | $24.85 | $23.02 | $23.41 | $6.35 | 4,403,730 |
| 2019-01-28 | $25.98 | $26.15 | $24.62 | $24.78 | $6.72 | 3,729,350 |
| 2019-01-25 | $25.49 | $26.02 | $25.41 | $25.61 | $6.95 | 4,757,630 |
| 2019-01-24 | $24.57 | $26.25 | $24.33 | $25.65 | $6.96 | 6,127,520 |
| 2019-01-23 | $24.83 | $24.95 | $24.33 | $24.68 | $6.70 | 1,877,490 |
| 2019-01-22 | $25.20 | $25.20 | $24.67 | $24.92 | $6.76 | 1,299,330 |
| 2019-01-21 | $24.92 | $25.41 | $24.80 | $25.23 | $6.85 | 2,176,400 |
| 2019-01-18 | $24.58 | $25.00 | $24.23 | $25.00 | $6.78 | 2,084,820 |
| 2019-01-17 | $25.11 | $25.16 | $24.42 | $24.52 | $6.65 | 2,129,320 |
| 2019-01-16 | $25.36 | $25.75 | $24.91 | $24.98 | $6.78 | 2,383,430 |
| 2019-01-15 | $24.86 | $25.65 | $24.62 | $25.45 | $6.91 | 3,187,820 |
| 2019-01-14 | $24.93 | $25.09 | $24.55 | $24.78 | $6.72 | 1,513,390 |
| 2019-01-11 | $24.89 | $25.24 | $24.82 | $25.03 | $6.79 | 1,811,730 |
| 2019-01-10 | $25.04 | $25.44 | $24.70 | $24.93 | $6.76 | 2,426,930 |
| 2019-01-09 | $25.15 | $25.96 | $24.93 | $25.15 | $6.82 | 4,395,410 |
| 2019-01-08 | $25.05 | $25.30 | $24.81 | $25.21 | $6.84 | 2,650,620 |
| 2019-01-07 | $24.52 | $25.38 | $24.41 | $25.16 | $6.83 | 3,928,010 |
| 2019-01-04 | $23.30 | $24.43 | $23.05 | $24.40 | $6.62 | 2,576,150 |
| 2019-01-03 | $23.65 | $24.17 | $23.45 | $23.60 | $6.40 | 1,738,440 |
| 2019-01-02 | $23.51 | $23.98 | $23.26 | $23.70 | $6.43 | 1,783,300 |
| 2019-01-01 | $23.48 | $23.48 | $23.48 | $23.48 | $6.37 | 0 |
| 2018-12-31 | $23.48 | $23.48 | $23.48 | $23.48 | $6.37 | 0 |
| 2018-12-28 | $24.21 | $24.41 | $23.28 | $23.48 | $6.37 | 2,458,720 |
| 2018-12-27 | $25.17 | $25.26 | $24.09 | $24.09 | $6.54 | 2,585,900 |
| 2018-12-26 | $24.02 | $24.02 | $24.02 | $24.02 | $6.52 | 0 |
| 2018-12-25 | $24.02 | $24.02 | $24.02 | $24.02 | $6.52 | 0 |
| 2018-12-24 | $23.45 | $24.08 | $23.30 | $24.02 | $6.52 | 1,506,880 |
| 2018-12-21 | $23.65 | $23.68 | $23.10 | $23.45 | $6.36 | 1,223,590 |
| 2018-12-20 | $23.38 | $23.74 | $23.29 | $23.68 | $6.43 | 1,291,550 |
| 2018-12-19 | $23.73 | $23.86 | $23.29 | $23.38 | $6.34 | 1,140,850 |
| 2018-12-18 | $23.78 | $24.09 | $23.35 | $23.72 | $6.44 | 1,502,960 |
| 2018-12-17 | $24.01 | $24.10 | $23.51 | $23.93 | $6.49 | 2,036,590 |
| 2018-12-14 | $25.35 | $25.40 | $24.26 | $24.27 | $6.59 | 3,379,860 |
| 2018-12-13 | $24.88 | $25.54 | $24.63 | $25.52 | $6.92 | 3,053,140 |
| 2018-12-12 | $25.23 | $25.39 | $24.68 | $24.73 | $6.71 | 2,111,000 |
| 2018-12-11 | $24.54 | $25.12 | $24.54 | $25.08 | $6.81 | 2,499,580 |
| 2018-12-10 | $24.58 | $24.93 | $24.39 | $24.55 | $6.66 | 1,987,340 |
| 2018-12-07 | $24.74 | $25.13 | $24.51 | $24.70 | $6.70 | 2,196,640 |
| 2018-12-06 | $25.00 | $25.10 | $24.40 | $24.53 | $6.66 | 2,841,200 |
| 2018-12-05 | $24.72 | $25.66 | $24.38 | $25.33 | $6.87 | 4,076,330 |
| 2018-12-04 | $24.67 | $25.19 | $24.58 | $25.04 | $6.79 | 2,627,310 |
| 2018-12-03 | $24.39 | $25.05 | $24.19 | $24.76 | $6.72 | 3,605,900 |
| 2018-11-30 | $22.79 | $23.67 | $22.61 | $23.62 | $6.41 | 2,313,950 |
| 2018-11-29 | $24.19 | $24.48 | $22.91 | $22.91 | $6.22 | 2,809,490 |
| 2018-11-28 | $23.54 | $24.01 | $23.02 | $23.96 | $6.50 | 2,148,150 |
| 2018-11-27 | $23.42 | $23.81 | $23.25 | $23.53 | $6.38 | 1,828,600 |
| 2018-11-26 | $23.43 | $23.83 | $23.06 | $23.20 | $6.30 | 2,396,300 |
| 2018-11-23 | $25.20 | $25.28 | $23.45 | $23.59 | $6.40 | 3,689,170 |
| 2018-11-22 | $25.33 | $25.47 | $24.97 | $25.24 | $6.85 | 2,093,490 |
| 2018-11-21 | $25.11 | $25.30 | $24.50 | $25.21 | $6.84 | 2,472,540 |
| 2018-11-20 | $25.40 | $26.19 | $25.20 | $25.35 | $6.88 | 3,347,050 |
| 2018-11-19 | $25.75 | $26.00 | $25.28 | $25.64 | $6.96 | 2,623,280 |
| 2018-11-16 | $26.33 | $26.62 | $25.89 | $25.92 | $7.03 | 5,631,560 |
| 2018-11-15 | $25.66 | $26.32 | $25.35 | $26.31 | $7.14 | 5,710,850 |
| 2018-11-14 | $25.00 | $25.88 | $24.71 | $25.79 | $7.00 | 5,813,550 |
| 2018-11-13 | $24.65 | $25.46 | $24.51 | $24.96 | $6.77 | 4,194,050 |
| 2018-11-12 | $23.86 | $24.94 | $23.77 | $24.90 | $6.76 | 3,620,480 |
| 2018-11-09 | $23.92 | $24.42 | $23.74 | $23.89 | $6.48 | 2,105,040 |
| 2018-11-08 | $24.66 | $24.70 | $23.81 | $23.89 | $6.48 | 2,862,510 |
| 2018-11-07 | $24.44 | $24.90 | $24.27 | $24.30 | $6.59 | 3,775,490 |
| 2018-11-06 | $24.50 | $24.66 | $23.83 | $24.44 | $6.63 | 3,122,410 |
| 2018-11-05 | $24.30 | $25.38 | $24.01 | $24.91 | $6.76 | 5,877,930 |
| 2018-11-02 | $24.01 | $24.65 | $23.64 | $24.53 | $6.66 | 5,730,680 |
| 2018-11-01 | $23.32 | $24.14 | $23.20 | $23.28 | $6.32 | 4,422,340 |
| 2018-10-31 | $22.08 | $23.02 | $22.04 | $22.99 | $6.24 | 3,970,000 |
| 2018-10-30 | $23.00 | $23.20 | $21.23 | $22.06 | $5.99 | 5,086,570 |
| 2018-10-29 | $23.08 | $23.75 | $22.86 | $23.25 | $6.31 | 2,292,080 |
| 2018-10-26 | $23.31 | $23.75 | $22.89 | $23.08 | $6.26 | 2,652,070 |
| 2018-10-25 | $22.68 | $23.09 | $22.31 | $22.90 | $6.21 | 3,306,560 |
| 2018-10-24 | $23.85 | $24.28 | $23.60 | $23.73 | $6.44 | 2,194,840 |
| 2018-10-23 | $24.80 | $24.95 | $23.85 | $24.09 | $6.54 | 3,278,390 |
| 2018-10-22 | $24.10 | $25.22 | $23.70 | $24.91 | $6.76 | 5,032,070 |
| 2018-10-19 | $22.33 | $23.74 | $22.26 | $23.69 | $6.43 | 4,007,790 |
| 2018-10-18 | $23.30 | $23.49 | $22.77 | $22.95 | $6.23 | 3,111,130 |
| 2018-10-17 | $23.18 | $23.95 | $22.60 | $23.69 | $6.43 | 4,566,490 |
| 2018-10-16 | $24.20 | $25.25 | $22.70 | $22.72 | $6.16 | 5,477,140 |
| 2018-10-15 | $23.57 | $23.97 | $22.81 | $23.00 | $6.24 | 2,424,200 |
| 2018-10-12 | $22.61 | $23.60 | $22.25 | $23.21 | $6.30 | 3,180,290 |
| 2018-10-11 | $23.88 | $23.88 | $22.58 | $22.83 | $6.19 | 4,379,750 |
| 2018-10-10 | $25.23 | $25.36 | $24.40 | $25.09 | $6.81 | 3,353,110 |
| 2018-10-09 | $25.69 | $25.85 | $24.57 | $25.25 | $6.85 | 4,194,110 |
| 2018-10-08 | $27.70 | $27.70 | $25.68 | $25.70 | $6.97 | 4,197,470 |
| 2018-10-05 | $28.53 | $28.53 | $28.53 | $28.53 | $7.74 | 0 |
| 2018-10-04 | $28.53 | $28.53 | $28.53 | $28.53 | $7.74 | 0 |
| 2018-10-03 | $28.53 | $28.53 | $28.53 | $28.53 | $7.74 | 0 |
| 2018-10-02 | $28.53 | $28.53 | $28.53 | $28.53 | $7.74 | 0 |
| 2018-10-01 | $28.53 | $28.53 | $28.53 | $28.53 | $7.74 | 0 |
| 2018-09-28 | $28.32 | $28.69 | $28.32 | $28.53 | $7.74 | 1,333,900 |
| 2018-09-27 | $29.38 | $29.38 | $28.35 | $28.38 | $7.70 | 2,333,110 |
| 2018-09-26 | $28.77 | $29.75 | $28.58 | $29.36 | $7.97 | 2,272,710 |
| 2018-09-25 | $29.20 | $29.21 | $28.25 | $28.80 | $7.81 | 2,222,590 |
| 2018-09-24 | $29.51 | $29.51 | $29.51 | $29.51 | $8.01 | 0 |
| 2018-09-21 | $29.40 | $29.59 | $29.00 | $29.51 | $8.01 | 1,876,600 |
| 2018-09-20 | $29.50 | $29.80 | $28.90 | $29.11 | $7.90 | 2,099,970 |
| 2018-09-19 | $29.34 | $30.23 | $28.96 | $29.51 | $8.01 | 2,834,420 |
| 2018-09-18 | $28.28 | $29.50 | $28.25 | $29.32 | $7.96 | 2,059,690 |
| 2018-09-17 | $28.80 | $29.02 | $28.15 | $28.64 | $7.77 | 1,771,450 |
| 2018-09-14 | $31.17 | $31.20 | $28.51 | $28.92 | $7.85 | 3,843,880 |
| 2018-09-13 | $31.34 | $31.58 | $30.51 | $31.17 | $8.46 | 2,034,290 |
| 2018-09-12 | $30.88 | $31.49 | $30.75 | $30.93 | $8.39 | 1,950,320 |
| 2018-09-11 | $30.38 | $31.16 | $30.38 | $30.77 | $8.35 | 1,771,420 |
| 2018-09-10 | $30.70 | $31.13 | $30.03 | $30.53 | $8.28 | 2,003,250 |
| 2018-09-07 | $31.84 | $32.82 | $30.01 | $30.86 | $8.37 | 3,602,480 |
| 2018-09-06 | $31.64 | $32.55 | $31.51 | $32.07 | $8.70 | 2,335,730 |
| 2018-09-05 | $33.00 | $33.11 | $31.68 | $31.78 | $8.62 | 3,287,230 |
| 2018-09-04 | $32.70 | $33.50 | $32.25 | $33.31 | $9.04 | 3,374,010 |
| 2018-09-03 | $33.45 | $33.45 | $31.78 | $32.84 | $8.91 | 3,519,710 |
| 2018-08-31 | $33.86 | $34.68 | $33.50 | $33.50 | $9.09 | 2,122,060 |
| 2018-08-30 | $35.27 | $35.48 | $34.00 | $34.00 | $9.23 | 2,988,550 |
| 2018-08-29 | $35.90 | $35.90 | $34.99 | $35.30 | $9.58 | 2,339,850 |
| 2018-08-28 | $36.22 | $36.38 | $35.58 | $35.90 | $9.74 | 3,413,180 |
| 2018-08-27 | $34.95 | $36.49 | $34.73 | $36.19 | $9.82 | 4,990,820 |
| 2018-08-24 | $35.85 | $36.00 | $34.52 | $34.68 | $9.41 | 4,494,230 |
| 2018-08-23 | $35.50 | $36.46 | $35.21 | $36.26 | $9.84 | 4,804,260 |
| 2018-08-22 | $35.60 | $36.38 | $35.00 | $35.55 | $9.65 | 3,345,390 |
| 2018-08-21 | $35.99 | $36.10 | $35.25 | $35.80 | $9.71 | 3,828,920 |
| 2018-08-20 | $34.67 | $36.08 | $34.30 | $36.08 | $9.79 | 5,111,660 |
| 2018-08-17 | $34.05 | $35.55 | $34.00 | $34.29 | $9.30 | 5,865,690 |
| 2018-08-16 | $33.00 | $34.58 | $32.62 | $33.66 | $9.13 | 3,002,530 |
| 2018-08-15 | $34.37 | $34.85 | $33.71 | $33.81 | $9.17 | 2,925,070 |
| 2018-08-14 | $34.43 | $34.63 | $33.88 | $34.20 | $9.28 | 2,479,500 |
| 2018-08-13 | $33.14 | $34.90 | $33.00 | $34.77 | $9.43 | 4,252,990 |
| 2018-08-10 | $32.98 | $33.95 | $32.72 | $33.80 | $9.17 | 3,629,030 |
| 2018-08-09 | $31.35 | $33.66 | $31.03 | $33.10 | $8.98 | 4,787,950 |
| 2018-08-08 | $33.00 | $33.33 | $31.20 | $31.30 | $8.49 | 3,111,000 |
| 2018-08-07 | $32.50 | $33.40 | $32.01 | $33.37 | $9.05 | 3,151,830 |
| 2018-08-06 | $32.15 | $32.67 | $31.57 | $32.22 | $8.74 | 2,366,610 |
| 2018-08-03 | $33.25 | $33.58 | $32.15 | $32.17 | $8.73 | 2,474,050 |
| 2018-08-02 | $33.72 | $33.72 | $31.81 | $33.22 | $9.01 | 4,086,540 |
| 2018-08-01 | $34.31 | $35.47 | $33.90 | $33.90 | $9.20 | 3,471,550 |
| 2018-07-31 | $34.41 | $34.70 | $33.60 | $34.30 | $9.31 | 2,898,980 |
| 2018-07-30 | $35.90 | $36.09 | $34.02 | $34.28 | $9.30 | 4,791,930 |
| 2018-07-27 | $36.17 | $36.90 | $35.36 | $35.97 | $9.76 | 4,377,380 |
| 2018-07-26 | $36.60 | $38.24 | $36.03 | $36.44 | $9.89 | 5,578,760 |
| 2018-07-25 | $37.70 | $38.91 | $36.86 | $36.89 | $10.01 | 9,728,760 |
| 2018-07-24 | $36.77 | $37.72 | $36.03 | $37.72 | $10.24 | 6,670,120 |
| 2018-07-23 | $36.24 | $37.25 | $35.80 | $37.14 | $10.08 | 7,788,800 |
| 2018-07-20 | $34.22 | $36.77 | $34.22 | $35.96 | $9.76 | 6,759,660 |
| 2018-07-19 | $34.38 | $34.86 | $33.40 | $34.00 | $9.23 | 3,732,980 |
| 2018-07-18 | $35.44 | $36.39 | $34.60 | $34.66 | $9.40 | 4,593,200 |
| 2018-07-17 | $35.36 | $35.76 | $34.11 | $35.50 | $9.63 | 4,280,520 |
| 2018-07-16 | $35.99 | $36.31 | $35.51 | $35.81 | $9.72 | 4,433,760 |
| 2018-07-13 | $35.58 | $35.97 | $35.12 | $35.81 | $9.72 | 4,907,490 |
| 2018-07-12 | $33.62 | $36.06 | $33.62 | $35.80 | $9.71 | 7,392,500 |
| 2018-07-11 | $34.50 | $34.80 | $32.60 | $33.83 | $9.18 | 4,844,380 |
| 2018-07-10 | $34.50 | $35.33 | $34.08 | $35.13 | $9.53 | 4,710,230 |
| 2018-07-09 | $34.40 | $35.20 | $33.80 | $34.95 | $9.48 | 5,123,710 |
| 2018-07-06 | $33.24 | $35.89 | $33.24 | $34.38 | $9.33 | 7,256,940 |
| 2018-07-05 | $33.90 | $34.81 | $32.83 | $33.57 | $9.11 | 5,863,080 |
| 2018-07-04 | $34.19 | $35.88 | $33.98 | $34.52 | $9.37 | 9,500,880 |
| 2018-07-03 | $32.10 | $34.62 | $32.10 | $34.62 | $9.39 | 7,730,670 |
| 2018-07-02 | $31.89 | $32.08 | $30.80 | $31.47 | $8.54 | 4,243,020 |
| 2018-06-29 | $30.20 | $32.29 | $30.15 | $32.01 | $8.69 | 5,438,640 |
| 2018-06-28 | $30.53 | $31.26 | $29.93 | $30.26 | $8.21 | 4,035,840 |
| 2018-06-27 | $29.86 | $31.64 | $29.80 | $30.61 | $8.31 | 4,666,160 |
| 2018-06-26 | $28.60 | $30.50 | $28.16 | $30.13 | $8.18 | 4,480,050 |
| 2018-06-25 | $30.00 | $30.23 | $29.01 | $29.45 | $7.99 | 4,022,040 |
| 2018-06-22 | $30.87 | $30.97 | $29.01 | $29.44 | $7.99 | 6,660,240 |
| 2018-06-21 | $34.76 | $34.99 | $31.77 | $31.77 | $8.62 | 8,396,660 |
| 2018-06-20 | $33.79 | $37.10 | $33.79 | $35.30 | $9.58 | 8,677,840 |
| 2018-06-19 | $33.70 | $36.45 | $31.95 | $33.77 | $9.16 | 7,434,060 |
| 2018-06-18 | $35.50 | $35.50 | $35.50 | $35.50 | $9.63 | 0 |
| 2018-06-15 | $35.80 | $36.47 | $34.88 | $35.50 | $9.63 | 7,890,780 |
| 2018-06-14 | $36.50 | $38.46 | $35.64 | $37.30 | $10.12 | 13,330,030 |
| 2018-06-13 | $33.98 | $36.49 | $33.75 | $36.49 | $9.90 | 7,748,370 |
| 2018-06-12 | $31.98 | $33.35 | $31.50 | $33.17 | $9.00 | 3,216,520 |
| 2018-06-11 | $32.67 | $33.00 | $31.60 | $32.00 | $8.68 | 2,745,580 |
| 2018-06-08 | $31.75 | $34.90 | $31.75 | $33.01 | $8.96 | 4,264,980 |
| 2018-06-07 | $32.72 | $33.20 | $31.78 | $31.90 | $8.66 | 2,212,300 |
| 2018-06-06 | $33.00 | $33.61 | $32.62 | $32.96 | $8.94 | 2,520,070 |
| 2018-06-05 | $31.65 | $32.78 | $31.65 | $32.71 | $8.88 | 2,294,920 |
| 2018-06-04 | $31.26 | $32.87 | $30.01 | $31.76 | $8.62 | 2,779,140 |
| 2018-06-01 | $31.97 | $32.30 | $30.71 | $31.07 | $8.43 | 1,928,320 |
| 2018-05-31 | $32.04 | $32.45 | $31.60 | $32.11 | $8.71 | 1,992,790 |
| 2018-05-30 | $33.18 | $34.18 | $31.33 | $31.60 | $8.57 | 2,909,870 |
| 2018-05-29 | $34.00 | $34.65 | $33.50 | $33.50 | $9.09 | 2,208,990 |
| 2018-05-28 | $35.82 | $36.28 | $33.80 | $34.05 | $9.24 | 3,575,400 |
| 2018-05-25 | $71.11 | $71.90 | $69.48 | $69.69 | $9.88 | 1,239,020 |
| 2018-05-24 | $73.22 | $73.59 | $71.43 | $71.60 | $10.15 | 1,677,830 |
| 2018-05-23 | $72.89 | $74.58 | $72.88 | $73.21 | $10.38 | 1,876,330 |
| 2018-05-22 | $71.91 | $73.49 | $71.90 | $73.21 | $10.38 | 1,435,810 |
| 2018-05-21 | $70.50 | $73.00 | $69.50 | $72.57 | $10.29 | 2,218,130 |
| 2018-05-18 | $70.40 | $70.58 | $68.11 | $69.21 | $9.81 | 1,278,920 |
| 2018-05-17 | $70.11 | $70.77 | $69.55 | $70.13 | $9.94 | 988,610 |
| 2018-05-16 | $70.50 | $71.35 | $69.00 | $70.32 | $9.97 | 1,133,010 |
| 2018-05-15 | $69.80 | $71.18 | $68.88 | $71.11 | $10.08 | 1,288,890 |
| 2018-05-14 | $71.68 | $72.56 | $69.61 | $69.71 | $9.88 | 1,703,250 |
| 2018-05-11 | $73.71 | $74.65 | $71.67 | $71.68 | $10.16 | 1,710,650 |
| 2018-05-10 | $75.81 | $76.40 | $72.10 | $73.71 | $10.45 | 2,612,860 |
| 2018-05-09 | $75.30 | $77.32 | $74.87 | $75.73 | $10.74 | 1,792,580 |
| 2018-05-08 | $76.20 | $76.50 | $74.31 | $75.50 | $10.71 | 1,734,600 |
| 2018-05-07 | $73.50 | $76.11 | $72.80 | $75.90 | $10.76 | 2,352,080 |
| 2018-05-04 | $73.08 | $75.19 | $72.43 | $72.91 | $10.34 | 2,056,040 |
| 2018-05-03 | $73.49 | $74.05 | $70.00 | $73.50 | $10.42 | 2,526,360 |
| 2018-05-02 | $74.00 | $75.06 | $72.50 | $73.72 | $10.45 | 1,737,380 |
| 2018-05-01 | $73.80 | $73.80 | $73.80 | $73.80 | $10.46 | 0 |
| 2018-04-30 | $73.80 | $73.80 | $73.80 | $73.80 | $10.46 | 0 |
| 2018-04-27 | $77.60 | $77.70 | $72.60 | $73.80 | $10.46 | 2,623,230 |
| 2018-04-26 | $76.01 | $78.90 | $75.75 | $76.12 | $10.79 | 3,009,410 |
| 2018-04-25 | $74.51 | $78.18 | $74.51 | $76.30 | $10.82 | 3,641,180 |
| 2018-04-24 | $72.04 | $78.56 | $71.17 | $78.03 | $11.06 | 4,633,390 |
| 2018-04-23 | $75.00 | $75.79 | $69.30 | $72.33 | $10.26 | 4,109,140 |
| 2018-04-20 | $75.20 | $78.50 | $74.18 | $75.78 | $10.75 | 5,328,870 |
| 2018-04-19 | $73.88 | $77.95 | $72.81 | $74.80 | $10.61 | 5,879,690 |
| 2018-04-18 | $69.95 | $74.77 | $68.00 | $73.30 | $10.39 | 4,479,530 |
| 2018-04-17 | $70.00 | $72.16 | $67.66 | $68.46 | $9.71 | 2,459,580 |
| 2018-04-16 | $70.35 | $72.07 | $68.81 | $69.41 | $9.84 | 2,350,030 |
| 2018-04-13 | $69.96 | $72.94 | $69.96 | $71.48 | $10.14 | 3,255,590 |
| 2018-04-12 | $74.00 | $74.96 | $70.00 | $70.17 | $9.95 | 4,952,480 |
| 2018-04-11 | $68.00 | $70.89 | $67.60 | $70.56 | $10.01 | 3,027,200 |
| 2018-04-10 | $68.10 | $69.21 | $65.68 | $67.55 | $9.58 | 2,030,880 |
| 2018-04-09 | $69.30 | $70.05 | $66.50 | $68.28 | $9.68 | 2,371,260 |
| 2018-04-06 | $69.98 | $69.98 | $69.98 | $69.98 | $9.92 | 0 |
| 2018-04-05 | $69.98 | $69.98 | $69.98 | $69.98 | $9.92 | 0 |
| 2018-04-04 | $70.43 | $72.05 | $69.00 | $69.98 | $9.92 | 1,936,480 |
| 2018-04-03 | $69.00 | $70.78 | $68.35 | $70.10 | $9.94 | 1,995,690 |
| 2018-04-02 | $69.30 | $73.94 | $69.30 | $71.12 | $10.08 | 3,894,920 |
| 2018-03-30 | $66.21 | $69.33 | $66.03 | $69.00 | $9.78 | 2,995,150 |
| 2018-03-29 | $66.71 | $67.79 | $64.61 | $66.12 | $9.38 | 2,102,550 |
| 2018-03-28 | $65.30 | $67.57 | $65.26 | $66.53 | $9.43 | 2,494,930 |
| 2018-03-27 | $65.51 | $67.33 | $64.26 | $66.95 | $9.49 | 3,716,440 |
| 2018-03-26 | $59.21 | $64.80 | $59.20 | $64.80 | $9.19 | 2,905,910 |
| 2018-03-23 | $62.69 | $64.18 | $58.67 | $60.00 | $8.51 | 2,884,530 |
| 2018-03-22 | $61.49 | $65.75 | $61.35 | $64.35 | $9.12 | 2,759,070 |
| 2018-03-21 | $63.62 | $64.48 | $61.30 | $61.34 | $8.70 | 1,378,800 |
| 2018-03-20 | $61.10 | $63.53 | $61.05 | $63.38 | $8.99 | 1,218,360 |
| 2018-03-19 | $60.93 | $62.99 | $60.63 | $61.93 | $8.78 | 1,399,340 |
| 2018-03-16 | $62.13 | $62.78 | $60.90 | $60.93 | $8.64 | 2,085,980 |
| 2018-03-15 | $64.64 | $65.42 | $61.80 | $63.94 | $9.07 | 2,455,400 |
| 2018-03-14 | $62.61 | $68.99 | $62.61 | $65.24 | $9.25 | 3,422,020 |
| 2018-03-13 | $64.90 | $64.90 | $62.91 | $63.03 | $8.94 | 1,763,190 |
| 2018-03-12 | $64.26 | $66.28 | $63.61 | $65.28 | $9.26 | 3,141,750 |
| 2018-03-09 | $62.00 | $65.19 | $61.73 | $64.24 | $9.11 | 2,683,640 |
| 2018-03-08 | $62.69 | $63.20 | $61.50 | $62.10 | $8.81 | 1,281,510 |
| 2018-03-07 | $62.09 | $63.57 | $61.48 | $62.09 | $8.80 | 1,495,140 |
| 2018-03-06 | $63.85 | $65.44 | $62.57 | $62.57 | $8.87 | 2,533,600 |
| 2018-03-05 | $61.06 | $62.95 | $60.18 | $62.92 | $8.92 | 1,646,760 |
| 2018-03-02 | $61.37 | $62.20 | $60.46 | $61.06 | $8.66 | 1,419,130 |
| 2018-03-01 | $60.20 | $62.79 | $60.20 | $62.30 | $8.83 | 2,157,700 |
| 2018-02-28 | $60.03 | $62.66 | $59.73 | $61.31 | $8.69 | 2,399,300 |
| 2018-02-27 | $61.97 | $63.18 | $60.92 | $61.10 | $8.66 | 3,813,310 |
| 2018-02-26 | $53.97 | $58.61 | $53.97 | $58.61 | $8.31 | 1,225,240 |
| 2018-02-23 | $53.29 | $53.55 | $52.00 | $53.28 | $7.55 | 726,410 |
| 2018-02-22 | $52.12 | $53.86 | $51.96 | $53.38 | $7.57 | 637,550 |
| 2018-02-21 | $51.90 | $51.90 | $51.90 | $51.90 | $7.36 | 0 |
| 2018-02-20 | $51.90 | $51.90 | $51.90 | $51.90 | $7.36 | 0 |
| 2018-02-19 | $51.90 | $51.90 | $51.90 | $51.90 | $7.36 | 0 |
| 2018-02-16 | $51.90 | $51.90 | $51.90 | $51.90 | $7.36 | 0 |
| 2018-02-15 | $51.90 | $51.90 | $51.90 | $51.90 | $7.36 | 0 |
| 2018-02-14 | $52.75 | $52.90 | $51.84 | $51.90 | $7.36 | 452,440 |
| 2018-02-13 | $53.88 | $53.94 | $52.72 | $52.83 | $7.49 | 627,740 |
| 2018-02-12 | $53.00 | $54.15 | $52.81 | $53.64 | $7.61 | 776,360 |
| 2018-02-09 | $51.00 | $53.45 | $50.70 | $52.10 | $7.39 | 788,580 |
| 2018-02-08 | $51.65 | $53.46 | $51.00 | $52.69 | $7.47 | 656,380 |
| 2018-02-07 | $52.53 | $52.80 | $49.41 | $51.61 | $7.32 | 840,070 |
| 2018-02-06 | $54.00 | $54.78 | $50.67 | $51.00 | $7.23 | 1,106,170 |
| 2018-02-05 | $55.44 | $56.64 | $55.01 | $55.51 | $7.87 | 479,160 |
| 2018-02-02 | $57.65 | $58.40 | $55.11 | $56.50 | $8.01 | 682,200 |
| 2018-02-01 | $59.60 | $60.31 | $57.25 | $57.65 | $8.17 | 871,410 |
| 2018-01-31 | $61.86 | $61.86 | $59.50 | $59.50 | $8.44 | 950,660 |
| 2018-01-30 | $61.21 | $61.88 | $61.15 | $61.55 | $8.73 | 450,150 |
| 2018-01-29 | $62.97 | $62.97 | $61.20 | $61.40 | $8.71 | 736,410 |
| 2018-01-26 | $64.07 | $64.24 | $62.07 | $62.18 | $8.82 | 1,201,380 |
| 2018-01-25 | $65.12 | $65.59 | $64.07 | $64.07 | $9.08 | 1,189,500 |
| 2018-01-24 | $63.86 | $66.44 | $63.35 | $65.84 | $9.34 | 1,136,260 |
| 2018-01-23 | $64.00 | $64.20 | $63.13 | $64.08 | $9.09 | 568,330 |
| 2018-01-22 | $64.48 | $64.54 | $61.00 | $63.60 | $9.02 | 1,078,350 |
| 2018-01-19 | $65.60 | $66.30 | $64.47 | $64.59 | $9.16 | 1,141,820 |
| 2018-01-18 | $64.43 | $66.50 | $63.90 | $66.06 | $9.37 | 1,249,670 |
| 2018-01-17 | $62.76 | $65.30 | $62.13 | $64.60 | $9.16 | 1,395,600 |
| 2018-01-16 | $62.35 | $63.31 | $62.10 | $62.66 | $8.88 | 785,560 |
| 2018-01-15 | $66.63 | $66.63 | $61.82 | $62.30 | $8.83 | 1,701,490 |
| 2018-01-12 | $67.02 | $67.70 | $66.31 | $66.40 | $9.42 | 814,000 |
| 2018-01-11 | $65.61 | $67.98 | $65.33 | $67.19 | $9.53 | 1,113,630 |
| 2018-01-10 | $67.79 | $67.90 | $65.54 | $66.10 | $9.37 | 1,149,210 |
| 2018-01-09 | $67.49 | $67.90 | $67.12 | $67.62 | $9.59 | 694,280 |
| 2018-01-08 | $68.58 | $68.58 | $66.50 | $67.70 | $9.60 | 1,573,100 |
| 2018-01-05 | $70.10 | $70.26 | $68.02 | $68.27 | $9.68 | 2,001,140 |
| 2018-01-04 | $70.48 | $71.36 | $69.81 | $69.93 | $9.92 | 1,423,220 |
| 2018-01-03 | $71.11 | $71.47 | $69.71 | $70.60 | $10.01 | 1,757,180 |
| 2018-01-02 | $72.00 | $72.30 | $70.30 | $71.50 | $10.14 | 1,075,160 |
| 2018-01-01 | $72.00 | $72.00 | $72.00 | $72.00 | $10.21 | 0 |
| 2017-12-29 | $71.20 | $72.47 | $70.90 | $72.00 | $10.21 | 1,158,530 |
| 2017-12-28 | $70.88 | $72.60 | $70.31 | $71.39 | $10.12 | 1,321,590 |
| 2017-12-27 | $71.75 | $71.99 | $70.81 | $71.10 | $10.08 | 1,319,420 |
| 2017-12-26 | $69.64 | $72.18 | $68.91 | $71.71 | $10.17 | 1,630,390 |
| 2017-12-25 | $70.10 | $70.38 | $68.50 | $69.28 | $9.82 | 961,110 |
| 2017-12-22 | $70.46 | $70.92 | $69.70 | $70.68 | $10.02 | 1,097,710 |
| 2017-12-21 | $69.15 | $71.40 | $68.50 | $70.68 | $10.02 | 1,540,920 |
| 2017-12-20 | $69.33 | $69.88 | $68.05 | $68.78 | $9.75 | 899,340 |
| 2017-12-19 | $68.51 | $69.82 | $68.51 | $69.33 | $9.83 | 919,330 |
| 2017-12-18 | $70.75 | $71.14 | $67.50 | $68.50 | $9.71 | 1,507,970 |
| 2017-12-15 | $72.90 | $74.06 | $70.57 | $71.28 | $10.11 | 2,007,950 |
| 2017-12-14 | $72.15 | $73.50 | $70.83 | $73.26 | $10.39 | 1,922,550 |
| 2017-12-13 | $70.21 | $72.21 | $69.05 | $72.21 | $10.24 | 1,593,010 |
| 2017-12-12 | $72.50 | $73.60 | $70.63 | $70.68 | $10.02 | 1,988,780 |
| 2017-12-11 | $71.68 | $72.95 | $71.36 | $72.48 | $10.28 | 1,349,070 |
| 2017-12-08 | $70.27 | $73.28 | $70.27 | $72.00 | $10.21 | 2,150,360 |
| 2017-12-07 | $71.00 | $71.80 | $69.76 | $70.60 | $10.01 | 1,636,260 |
| 2017-12-06 | $68.69 | $71.97 | $68.15 | $71.25 | $10.10 | 2,279,280 |
| 2017-12-05 | $71.90 | $72.80 | $67.09 | $68.80 | $9.76 | 2,459,280 |
| 2017-12-04 | $77.45 | $78.50 | $71.68 | $72.10 | $10.22 | 3,482,830 |
| 2017-12-01 | $76.65 | $80.44 | $76.56 | $79.19 | $11.23 | 2,303,850 |
| 2017-11-30 | $76.70 | $79.88 | $76.02 | $77.20 | $10.95 | 2,360,960 |
| 2017-11-29 | $79.09 | $79.29 | $74.50 | $76.80 | $10.89 | 2,722,000 |
| 2017-11-28 | $76.37 | $80.00 | $75.66 | $79.86 | $11.32 | 2,513,350 |
| 2017-11-27 | $83.00 | $83.08 | $76.17 | $76.28 | $10.82 | 3,515,070 |
| 2017-11-24 | $82.81 | $87.50 | $82.05 | $84.63 | $12.00 | 3,577,120 |
| 2017-11-23 | $84.98 | $86.60 | $82.95 | $83.00 | $11.77 | 3,098,540 |
| 2017-11-22 | $82.71 | $87.97 | $82.60 | $86.10 | $12.21 | 3,860,040 |
| 2017-11-21 | $82.43 | $84.21 | $80.38 | $83.60 | $11.85 | 3,179,280 |
| 2017-11-20 | $77.38 | $83.48 | $77.38 | $82.99 | $11.77 | 3,483,840 |
| 2017-11-17 | $82.50 | $83.98 | $76.00 | $77.22 | $10.95 | 3,502,500 |
| 2017-11-16 | $83.50 | $84.46 | $81.35 | $82.98 | $11.77 | 2,676,140 |
| 2017-11-15 | $87.30 | $88.77 | $82.40 | $83.21 | $11.80 | 3,806,950 |
| 2017-11-14 | $89.00 | $92.20 | $87.30 | $88.25 | $12.51 | 4,651,680 |
| 2017-11-13 | $85.90 | $89.93 | $84.51 | $89.00 | $12.62 | 3,891,810 |
| 2017-11-10 | $86.32 | $89.99 | $85.30 | $86.15 | $12.22 | 4,584,830 |
| 2017-11-09 | $83.08 | $87.87 | $82.38 | $86.99 | $12.33 | 4,249,700 |
| 2017-11-08 | $85.00 | $85.34 | $83.35 | $83.40 | $11.83 | 3,146,180 |
| 2017-11-07 | $81.80 | $85.49 | $80.33 | $85.34 | $12.10 | 3,772,890 |
| 2017-11-06 | $83.15 | $85.68 | $80.55 | $82.00 | $11.63 | 4,027,060 |
| 2017-11-03 | $82.21 | $84.21 | $82.15 | $82.15 | $11.65 | 3,248,700 |
| 2017-11-02 | $83.45 | $84.78 | $82.20 | $82.56 | $11.71 | 3,533,820 |
| 2017-11-01 | $78.50 | $86.45 | $78.30 | $84.10 | $11.92 | 5,542,890 |
| 2017-10-31 | $76.09 | $79.20 | $75.40 | $78.89 | $11.19 | 2,814,990 |
| 2017-10-30 | $75.52 | $79.10 | $75.51 | $76.51 | $10.85 | 3,223,390 |
| 2017-10-27 | $75.41 | $76.93 | $74.53 | $75.99 | $10.77 | 1,826,140 |
| 2017-10-26 | $74.64 | $76.55 | $74.64 | $75.38 | $10.69 | 2,066,040 |
| 2017-10-25 | $72.21 | $75.81 | $71.96 | $75.14 | $10.65 | 2,520,650 |
| 2017-10-24 | $73.86 | $73.86 | $70.82 | $72.21 | $10.24 | 1,395,870 |
| 2017-10-23 | $73.31 | $73.88 | $73.19 | $73.87 | $10.47 | 1,106,880 |
| 2017-10-20 | $72.30 | $73.49 | $72.06 | $73.37 | $10.40 | 1,148,610 |
| 2017-10-19 | $70.95 | $72.75 | $70.92 | $72.29 | $10.25 | 1,024,620 |
| 2017-10-18 | $72.03 | $73.80 | $70.85 | $71.34 | $10.12 | 1,400,510 |
| 2017-10-17 | $70.62 | $72.50 | $70.51 | $71.96 | $10.20 | 1,120,540 |
| 2017-10-16 | $73.76 | $73.76 | $70.37 | $70.81 | $10.04 | 1,994,560 |
| 2017-10-13 | $73.00 | $74.56 | $72.62 | $73.76 | $10.46 | 1,485,100 |
| 2017-10-12 | $76.01 | $77.19 | $72.21 | $73.32 | $10.40 | 3,514,590 |
| 2017-10-11 | $80.58 | $81.48 | $77.58 | $78.50 | $11.13 | 2,039,980 |
| 2017-10-10 | $78.58 | $81.30 | $77.07 | $81.14 | $11.51 | 2,095,730 |
| 2017-10-09 | $81.60 | $81.68 | $78.88 | $79.13 | $11.22 | 1,953,330 |
| 2017-10-06 | $79.79 | $79.79 | $79.79 | $79.79 | $11.31 | 0 |
| 2017-10-05 | $79.79 | $79.79 | $79.79 | $79.79 | $11.31 | 0 |
| 2017-10-04 | $79.79 | $79.79 | $79.79 | $79.79 | $11.31 | 0 |
| 2017-10-03 | $79.79 | $79.79 | $79.79 | $79.79 | $11.31 | 0 |
| 2017-10-02 | $79.79 | $79.79 | $79.79 | $79.79 | $11.31 | 0 |
| 2017-09-29 | $78.45 | $80.63 | $78.00 | $79.79 | $11.31 | 1,979,390 |
| 2017-09-28 | $78.05 | $81.50 | $77.66 | $79.14 | $11.22 | 2,901,840 |
| 2017-09-27 | $75.95 | $78.59 | $75.50 | $78.05 | $11.07 | 2,160,350 |
| 2017-09-26 | $76.80 | $77.70 | $74.00 | $75.98 | $10.77 | 2,129,820 |
| 2017-09-25 | $78.99 | $79.33 | $76.53 | $76.70 | $10.88 | 3,169,330 |
| 2017-09-22 | $78.82 | $82.75 | $78.20 | $80.53 | $11.42 | 3,908,670 |
| 2017-09-21 | $80.50 | $84.10 | $78.16 | $78.42 | $11.12 | 4,573,490 |
| 2017-09-20 | $77.11 | $81.87 | $77.05 | $80.62 | $11.43 | 4,696,360 |
| 2017-09-19 | $74.70 | $81.35 | $74.08 | $78.35 | $11.11 | 5,588,740 |
| 2017-09-18 | $70.56 | $76.37 | $70.41 | $74.70 | $10.59 | 3,082,800 |
| 2017-09-15 | $72.20 | $72.74 | $70.10 | $70.74 | $10.03 | 1,458,250 |
| 2017-09-14 | $71.05 | $73.37 | $71.05 | $72.20 | $10.24 | 1,498,810 |
| 2017-09-13 | $70.81 | $72.18 | $70.58 | $71.38 | $10.12 | 1,052,830 |
| 2017-09-12 | $73.60 | $73.90 | $70.50 | $70.71 | $10.03 | 2,185,390 |
| 2017-09-11 | $73.00 | $74.50 | $72.55 | $73.99 | $10.49 | 1,662,370 |
| 2017-09-08 | $71.77 | $73.17 | $71.05 | $72.99 | $10.35 | 1,907,330 |
| 2017-09-07 | $74.19 | $76.50 | $72.02 | $72.10 | $10.22 | 3,925,800 |
| 2017-09-06 | $69.88 | $73.48 | $69.63 | $73.15 | $10.37 | 2,442,120 |
| 2017-09-05 | $70.34 | $71.25 | $69.28 | $70.43 | $9.99 | 1,444,290 |
| 2017-09-04 | $69.98 | $72.50 | $69.50 | $69.77 | $9.89 | 2,084,740 |
| 2017-09-01 | $70.07 | $70.46 | $69.01 | $70.29 | $9.97 | 1,820,030 |
| 2017-08-31 | $67.16 | $70.19 | $67.04 | $69.99 | $9.92 | 2,243,480 |
| 2017-08-30 | $67.30 | $67.90 | $66.55 | $67.00 | $9.50 | 1,301,190 |
| 2017-08-29 | $67.67 | $69.14 | $67.10 | $67.84 | $9.62 | 2,512,140 |
| 2017-08-28 | $65.52 | $68.50 | $65.52 | $67.66 | $9.59 | 2,662,160 |
| 2017-08-25 | $63.70 | $65.33 | $63.55 | $65.29 | $9.26 | 1,494,050 |
| 2017-08-24 | $64.00 | $65.27 | $63.70 | $63.80 | $9.05 | 1,400,940 |
| 2017-08-23 | $63.70 | $64.63 | $63.20 | $63.93 | $9.06 | 938,680 |
| 2017-08-22 | $64.19 | $64.84 | $63.31 | $63.74 | $9.04 | 1,124,310 |
| 2017-08-21 | $63.78 | $64.99 | $63.68 | $64.50 | $9.15 | 1,507,510 |
| 2017-08-18 | $64.46 | $64.60 | $63.50 | $63.71 | $9.03 | 789,190 |
| 2017-08-17 | $64.49 | $65.38 | $64.21 | $64.82 | $9.19 | 882,710 |
| 2017-08-16 | $63.40 | $65.30 | $63.02 | $64.81 | $9.19 | 1,424,780 |
| 2017-08-15 | $63.56 | $64.61 | $62.88 | $63.41 | $8.99 | 923,570 |
| 2017-08-14 | $62.25 | $63.78 | $62.17 | $63.35 | $8.98 | 747,280 |
| 2017-08-11 | $61.80 | $63.35 | $61.60 | $61.92 | $8.78 | 891,800 |
| 2017-08-10 | $64.10 | $64.80 | $62.48 | $62.61 | $8.88 | 2,572,800 |
| 2017-08-09 | $68.00 | $69.39 | $66.30 | $66.61 | $9.44 | 1,926,260 |
| 2017-08-08 | $66.00 | $68.14 | $65.89 | $68.12 | $9.66 | 1,829,960 |
| 2017-08-07 | $65.05 | $66.86 | $65.00 | $66.40 | $9.42 | 1,562,270 |
| 2017-08-04 | $65.26 | $65.60 | $63.70 | $64.17 | $9.10 | 953,270 |
| 2017-08-03 | $64.45 | $66.28 | $64.45 | $65.15 | $9.24 | 914,450 |
| 2017-08-02 | $66.51 | $66.70 | $64.60 | $64.70 | $9.17 | 1,048,680 |
| 2017-08-01 | $65.44 | $66.60 | $65.08 | $66.51 | $9.43 | 923,360 |
| 2017-07-31 | $64.83 | $66.47 | $64.75 | $65.26 | $9.25 | 946,640 |
| 2017-07-28 | $66.38 | $66.38 | $64.65 | $64.79 | $9.19 | 1,382,090 |
| 2017-07-27 | $62.88 | $66.33 | $62.79 | $66.04 | $9.36 | 1,631,690 |
| 2017-07-26 | $63.50 | $64.29 | $62.93 | $63.29 | $8.97 | 810,500 |
| 2017-07-25 | $63.28 | $63.90 | $62.53 | $63.26 | $8.97 | 627,460 |
| 2017-07-24 | $62.20 | $63.97 | $60.90 | $63.54 | $9.01 | 907,860 |
| 2017-07-21 | $63.09 | $63.37 | $62.45 | $62.51 | $8.86 | 566,560 |
| 2017-07-20 | $63.18 | $64.27 | $62.40 | $63.00 | $8.93 | 1,198,900 |
| 2017-07-19 | $62.80 | $63.59 | $61.82 | $63.25 | $8.97 | 948,340 |
| 2017-07-18 | $62.01 | $63.80 | $61.78 | $63.04 | $8.94 | 822,800 |
| 2017-07-17 | $65.98 | $65.98 | $61.30 | $62.00 | $8.79 | 2,208,190 |
| 2017-07-14 | $68.20 | $69.39 | $67.53 | $68.11 | $9.66 | 1,171,390 |
| 2017-07-13 | $68.86 | $69.06 | $68.00 | $68.07 | $9.65 | 933,900 |
| 2017-07-12 | $67.47 | $69.39 | $66.08 | $69.13 | $9.80 | 1,652,280 |
| 2017-07-11 | $74.00 | $74.00 | $68.00 | $68.08 | $9.65 | 3,561,330 |
| 2017-07-10 | $74.00 | $75.96 | $73.40 | $75.14 | $10.65 | 2,780,590 |
| 2017-07-07 | $72.05 | $76.00 | $72.05 | $75.50 | $10.71 | 3,226,400 |
| 2017-07-06 | $70.06 | $71.80 | $69.39 | $71.42 | $10.13 | 2,253,020 |
| 2017-07-05 | $69.11 | $71.36 | $69.11 | $70.00 | $9.93 | 1,577,010 |
| 2017-07-04 | $69.45 | $69.45 | $68.46 | $69.20 | $9.81 | 988,380 |
| 2017-07-03 | $68.00 | $69.50 | $67.20 | $69.50 | $9.85 | 1,903,540 |
| 2017-06-30 | $65.75 | $65.75 | $65.75 | $65.75 | $9.32 | 0 |
| 2017-06-29 | $65.75 | $65.75 | $65.75 | $65.75 | $9.32 | 0 |
| 2017-06-28 | $67.00 | $67.90 | $65.72 | $65.75 | $9.32 | 863,750 |
| 2017-06-27 | $68.01 | $69.30 | $67.76 | $68.08 | $9.65 | 758,510 |
| 2017-06-26 | $66.30 | $68.05 | $66.30 | $67.99 | $9.64 | 725,030 |
| 2017-06-23 | $67.18 | $68.09 | $64.62 | $67.16 | $9.52 | 1,145,380 |
| 2017-06-22 | $68.71 | $68.75 | $67.41 | $68.00 | $9.60 | 1,125,740 |
| 2017-06-21 | $69.10 | $69.69 | $68.11 | $68.90 | $9.73 | 1,031,990 |
| 2017-06-20 | $68.80 | $69.07 | $68.30 | $69.00 | $9.74 | 1,236,010 |
| 2017-06-19 | $68.19 | $68.80 | $67.30 | $68.34 | $9.65 | 703,060 |
| 2017-06-16 | $68.65 | $69.17 | $67.66 | $68.20 | $9.63 | 1,159,850 |
| 2017-06-15 | $67.55 | $69.88 | $67.55 | $68.70 | $9.70 | 2,081,590 |
| 2017-06-14 | $65.91 | $68.16 | $65.20 | $67.90 | $9.59 | 1,929,150 |
| 2017-06-13 | $63.99 | $66.70 | $63.90 | $66.20 | $9.35 | 1,163,150 |
| 2017-06-12 | $66.15 | $66.30 | $64.08 | $64.18 | $9.06 | 1,412,510 |
| 2017-06-09 | $67.21 | $67.78 | $66.70 | $67.53 | $9.53 | 844,390 |
| 2017-06-08 | $68.21 | $68.21 | $66.30 | $67.60 | $9.54 | 1,663,750 |
| 2017-06-07 | $65.80 | $68.50 | $65.20 | $67.98 | $9.60 | 1,919,130 |
| 2017-06-06 | $64.89 | $65.98 | $64.70 | $65.62 | $9.26 | 934,490 |
| 2017-06-05 | $65.65 | $66.75 | $64.95 | $65.63 | $9.26 | 1,411,430 |
| 2017-06-02 | $61.50 | $64.50 | $61.00 | $64.21 | $9.06 | 1,224,000 |
| 2017-06-01 | $63.00 | $63.30 | $60.49 | $61.97 | $8.75 | 1,601,760 |
| 2017-05-31 | $66.20 | $67.41 | $63.72 | $63.72 | $8.99 | 1,975,980 |
| 2017-05-30 | $63.73 | $63.73 | $63.73 | $63.73 | $9.00 | 0 |
| 2017-05-29 | $63.73 | $63.73 | $63.73 | $63.73 | $9.00 | 0 |
| 2017-05-26 | $63.20 | $64.50 | $62.71 | $63.73 | $9.00 | 1,163,560 |
| 2017-05-25 | $63.34 | $64.21 | $61.00 | $63.39 | $8.95 | 1,538,050 |
| 2017-05-24 | $61.39 | $63.60 | $61.02 | $63.50 | $8.96 | 1,665,470 |
| 2017-05-23 | $63.85 | $64.50 | $61.39 | $61.88 | $8.74 | 2,320,610 |
| 2017-05-22 | $71.70 | $71.87 | $64.55 | $64.55 | $9.11 | 3,146,950 |
| 2017-05-19 | $72.88 | $73.14 | $71.15 | $71.72 | $10.12 | 1,405,420 |
| 2017-05-18 | $73.50 | $74.96 | $72.57 | $72.77 | $10.27 | 1,951,500 |
| 2017-05-17 | $76.86 | $76.86 | $74.56 | $74.79 | $10.56 | 2,736,060 |
| 2017-05-16 | $73.50 | $76.46 | $72.50 | $76.42 | $10.79 | 2,425,380 |
| 2017-05-15 | $75.48 | $75.60 | $73.80 | $74.29 | $10.49 | 1,821,460 |
| 2017-05-12 | $75.00 | $75.90 | $73.49 | $75.39 | $10.64 | 2,817,510 |
| 2017-05-11 | $69.65 | $74.95 | $69.27 | $74.91 | $10.57 | 3,442,630 |
| 2017-05-10 | $71.93 | $72.98 | $70.68 | $70.68 | $9.98 | 1,778,340 |
| 2017-05-09 | $68.50 | $71.97 | $68.23 | $71.60 | $10.11 | 2,046,650 |
| 2017-05-08 | $69.12 | $70.53 | $68.20 | $68.50 | $9.67 | 1,140,290 |
| 2017-05-05 | $70.05 | $72.10 | $69.70 | $69.70 | $9.84 | 1,418,160 |
| 2017-05-04 | $73.18 | $73.28 | $70.98 | $71.09 | $10.04 | 1,760,700 |
| 2017-05-03 | $72.97 | $74.20 | $70.88 | $73.80 | $10.42 | 2,333,120 |
| 2017-05-02 | $73.50 | $74.70 | $72.80 | $73.06 | $10.31 | 1,439,530 |
| 2017-05-01 | $74.00 | $74.00 | $74.00 | $74.00 | $10.45 | 0 |
| 2017-04-28 | $73.90 | $74.60 | $72.82 | $74.00 | $10.45 | 1,919,890 |
| 2017-04-27 | $70.10 | $74.80 | $69.55 | $74.21 | $10.48 | 3,449,960 |
| 2017-04-26 | $68.61 | $71.80 | $68.53 | $70.68 | $9.98 | 2,657,460 |
| 2017-04-25 | $69.00 | $70.70 | $68.58 | $69.04 | $9.75 | 1,878,140 |
| 2017-04-24 | $67.00 | $69.80 | $65.80 | $68.98 | $9.74 | 2,062,360 |
| 2017-04-21 | $68.99 | $69.50 | $67.57 | $67.72 | $9.56 | 1,325,040 |
| 2017-04-20 | $70.37 | $70.57 | $68.00 | $68.75 | $9.71 | 1,903,120 |
| 2017-04-19 | $68.63 | $71.19 | $68.13 | $70.70 | $9.98 | 2,255,660 |
| 2017-04-18 | $70.18 | $71.35 | $67.90 | $68.80 | $9.71 | 2,456,270 |
| 2017-04-17 | $75.00 | $75.00 | $70.77 | $70.77 | $9.99 | 3,052,160 |
| 2017-04-14 | $80.59 | $80.59 | $78.44 | $78.63 | $11.10 | 1,956,960 |
| 2017-04-13 | $80.73 | $82.35 | $80.00 | $80.67 | $11.39 | 1,937,820 |
| 2017-04-12 | $82.09 | $83.88 | $80.03 | $80.94 | $11.43 | 2,866,920 |
| 2017-04-11 | $80.65 | $83.15 | $78.90 | $83.06 | $11.73 | 4,103,240 |
| 2017-04-10 | $85.80 | $86.53 | $81.65 | $82.10 | $11.59 | 4,089,170 |
| 2017-04-07 | $88.00 | $89.79 | $84.80 | $85.07 | $12.01 | 4,088,200 |
| 2017-04-06 | $87.99 | $92.20 | $87.03 | $89.03 | $12.57 | 4,876,650 |
| 2017-04-05 | $88.30 | $89.73 | $85.15 | $87.99 | $12.42 | 5,193,040 |
| 2017-04-04 | $92.64 | $92.64 | $92.64 | $92.64 | $13.08 | 0 |
| 2017-04-03 | $92.64 | $92.64 | $92.64 | $92.64 | $13.08 | 0 |
| 2017-03-31 | $97.50 | $99.20 | $92.64 | $92.64 | $13.08 | 7,103,330 |
| 2017-03-30 | $110.00 | $112.42 | $102.20 | $102.93 | $14.53 | 11,279,670 |
| 2017-03-29 | $113.56 | $113.56 | $113.56 | $113.56 | $16.03 | 499,980 |
| 2017-03-28 | $103.24 | $103.24 | $103.24 | $103.24 | $14.57 | 139,600 |
| 2017-03-27 | $93.85 | $93.85 | $93.85 | $93.85 | $13.25 | 44,620 |
| 2017-03-24 | $85.32 | $85.32 | $85.32 | $85.32 | $12.04 | 16,200 |
| 2017-03-23 | $77.56 | $77.56 | $77.56 | $77.56 | $10.95 | 15,220 |
| 2017-03-22 | $70.51 | $70.51 | $70.51 | $70.51 | $9.95 | 11,470 |
| 2017-03-21 | $64.10 | $64.10 | $64.10 | $64.10 | $9.05 | 3,900 |
| 2017-03-20 | $58.27 | $58.27 | $58.27 | $58.27 | $8.23 | 6,340 |
| 2017-03-17 | $52.97 | $52.97 | $52.97 | $52.97 | $7.48 | 8,400 |
| 2017-03-16 | $48.15 | $48.15 | $48.15 | $48.15 | $6.80 | 2,300 |
| 2017-03-15 | $43.77 | $43.77 | $43.77 | $43.77 | $6.18 | 2,300 |
| 2017-03-14 | $33.16 | $39.79 | $33.16 | $39.79 | $5.62 | 7,960 |
Jiangsu Jiejie Microelectronics Company Ltd (300623) News Headlines
Recent Jiangsu Jiejie Microelectronics Company Ltd (300623) News
Similar Companies to Jiangsu Jiejie Microelectronics Company Ltd (300623) 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 | -- | -- | -- |