Chengdu ALD Aviation Manufacturing Corp (300696) Exchange: SHE
Data as of July 17, 2025
$21.20 ($-0.23) -1.07%
Chengdu ALD Aviation Manufacturing Corp - Daily Information
Click for more stock information on Chengdu ALD Aviation Manufacturing Corp.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.43 |
| Previous Close | $21.20 |
| High | $21.64 |
| Low | $21.17 |
| Adjusted Open | $21.43 |
| Previous Adjusted Close | $21.20 |
| Adjusted High | $21.64 |
| Adjusted Low | $21.17 |
About Chengdu ALD Aviation Manufacturing Corp (300696)
Invest in Chengdu ALD Aviation Manufacturing Corp (300696)
Historical Stock Data for Chengdu ALD Aviation Manufacturing Corp (300696)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | $21.43 | $21.64 | $21.17 | $21.20 | $21.20 | 7,899,790 |
| 2025-07-15 | $21.64 | $21.84 | $21.22 | $21.43 | $21.43 | 12,404,620 |
| 2025-07-14 | $21.50 | $22.13 | $21.33 | $21.82 | $21.82 | 14,882,460 |
| 2025-07-11 | $21.74 | $21.81 | $21.18 | $21.58 | $21.58 | 17,795,090 |
| 2025-07-10 | $20.76 | $21.82 | $20.40 | $21.74 | $21.74 | 19,632,660 |
| 2025-07-09 | $21.36 | $21.72 | $20.81 | $20.93 | $20.93 | 16,191,100 |
| 2025-07-08 | $21.19 | $21.23 | $20.97 | $21.16 | $21.16 | 9,483,760 |
| 2025-07-07 | $21.26 | $21.38 | $20.91 | $21.11 | $21.11 | 7,334,560 |
| 2025-07-04 | $21.43 | $21.62 | $21.02 | $21.26 | $21.26 | 9,843,260 |
| 2025-07-03 | $21.54 | $22.27 | $21.39 | $21.47 | $21.47 | 11,556,060 |
| 2025-07-02 | $22.03 | $22.07 | $21.40 | $21.60 | $21.60 | 12,442,640 |
| 2025-07-01 | $22.68 | $22.71 | $21.99 | $22.12 | $22.12 | 22,629,240 |
| 2025-06-30 | $21.22 | $22.88 | $21.22 | $22.58 | $22.58 | 29,011,430 |
| 2025-06-27 | $21.00 | $21.60 | $20.90 | $21.16 | $21.16 | 14,971,100 |
| 2025-06-26 | $20.38 | $21.80 | $20.33 | $21.16 | $21.16 | 23,835,940 |
| 2025-06-25 | $20.07 | $20.88 | $20.07 | $20.52 | $20.52 | 15,862,760 |
| 2025-06-24 | $19.78 | $20.50 | $19.58 | $20.28 | $20.28 | 12,708,030 |
| 2025-06-23 | $20.46 | $20.73 | $20.18 | $20.57 | $20.57 | 10,389,510 |
| 2025-06-20 | $20.63 | $20.73 | $20.19 | $20.29 | $20.29 | 14,045,620 |
| 2025-06-19 | $21.90 | $21.91 | $20.88 | $21.02 | $21.02 | 23,607,810 |
| 2025-06-18 | $22.00 | $23.43 | $21.94 | $22.47 | $22.47 | 30,544,540 |
| 2025-06-17 | $21.85 | $22.48 | $21.53 | $22.20 | $22.20 | 21,471,890 |
| 2025-06-13 | $20.94 | $22.63 | $20.43 | $21.92 | $21.92 | 37,227,290 |
| 2025-06-12 | $20.29 | $20.30 | $19.84 | $19.93 | $19.93 | 7,819,100 |
| 2025-06-11 | $19.83 | $20.53 | $19.68 | $20.34 | $20.34 | 9,542,460 |
| 2025-06-10 | $20.68 | $20.76 | $19.69 | $19.94 | $19.94 | 15,461,140 |
| 2025-06-09 | $20.52 | $21.30 | $20.52 | $20.79 | $20.79 | 14,867,890 |
| 2025-06-06 | $20.45 | $21.44 | $20.36 | $20.60 | $20.60 | 19,945,180 |
| 2025-06-05 | $20.17 | $20.59 | $20.00 | $20.27 | $20.27 | 9,571,850 |
| 2025-06-04 | $20.17 | $20.40 | $20.10 | $20.16 | $20.16 | 7,674,700 |
| 2025-06-03 | $20.60 | $20.72 | $20.10 | $20.37 | $20.37 | 11,232,010 |
| 2025-05-30 | $20.38 | $20.69 | $20.05 | $20.10 | $20.10 | 10,198,190 |
| 2025-05-29 | $20.10 | $20.77 | $19.98 | $20.54 | $20.54 | 10,727,320 |
| 2025-05-28 | $20.50 | $20.80 | $20.14 | $20.25 | $20.25 | 13,901,400 |
| 2025-05-27 | $21.28 | $21.28 | $20.50 | $20.65 | $20.65 | 14,039,480 |
| 2025-05-26 | $21.50 | $21.50 | $20.81 | $21.21 | $21.21 | 17,357,510 |
| 2025-05-23 | $20.90 | $22.10 | $20.44 | $21.54 | $21.54 | 30,791,280 |
| 2025-05-22 | $20.59 | $21.83 | $20.25 | $21.23 | $21.23 | 35,134,880 |
| 2025-05-21 | $20.28 | $20.83 | $19.87 | $20.79 | $20.79 | 24,164,930 |
| 2025-05-20 | $20.70 | $20.85 | $20.12 | $20.36 | $20.36 | 15,720,770 |
| 2025-05-19 | $20.84 | $21.25 | $20.31 | $20.69 | $20.69 | 18,436,090 |
| 2025-05-16 | $20.73 | $21.41 | $20.62 | $20.73 | $20.73 | 20,639,220 |
| 2025-05-15 | $21.72 | $21.94 | $20.84 | $21.01 | $21.01 | 25,309,680 |
| 2025-05-14 | $22.55 | $22.75 | $21.26 | $21.43 | $21.43 | 37,306,520 |
| 2025-05-13 | $23.01 | $24.20 | $22.13 | $22.31 | $22.31 | 48,460,390 |
| 2025-05-12 | $21.61 | $23.60 | $20.90 | $22.97 | $22.97 | 50,456,770 |
| 2025-05-09 | $22.72 | $22.98 | $21.40 | $21.49 | $21.49 | 51,008,230 |
| 2025-05-08 | $20.03 | $25.00 | $19.78 | $23.40 | $23.40 | 66,522,560 |
| 2025-05-07 | $18.60 | $21.62 | $18.46 | $21.32 | $21.32 | 62,060,310 |
| 2025-05-06 | $17.75 | $18.12 | $17.68 | $18.02 | $18.02 | 11,646,210 |
| 2025-04-30 | $17.29 | $17.83 | $17.29 | $17.65 | $17.65 | 10,708,310 |
| 2025-04-29 | $17.01 | $17.48 | $17.00 | $17.48 | $17.48 | 9,787,170 |
| 2025-04-28 | $17.75 | $17.77 | $16.99 | $17.04 | $17.04 | 13,639,720 |
| 2025-04-25 | $18.50 | $18.50 | $17.91 | $17.92 | $17.92 | 17,182,880 |
| 2025-04-24 | $17.88 | $19.03 | $17.60 | $18.80 | $18.80 | 27,186,820 |
| 2025-04-23 | $18.50 | $18.52 | $17.83 | $18.13 | $18.13 | 27,861,040 |
| 2025-04-22 | $17.80 | $19.49 | $17.80 | $19.08 | $19.08 | 35,873,890 |
| 2025-04-21 | $16.71 | $19.60 | $16.71 | $18.45 | $18.45 | 32,414,500 |
| 2025-04-18 | $17.49 | $17.82 | $16.88 | $16.90 | $16.90 | 19,822,290 |
| 2025-04-17 | $16.11 | $18.79 | $16.11 | $17.26 | $17.26 | 30,621,670 |
| 2025-04-16 | $17.62 | $18.00 | $16.22 | $16.27 | $16.27 | 20,189,510 |
| 2025-04-15 | $16.91 | $17.08 | $16.39 | $16.61 | $16.61 | 11,223,870 |
| 2025-04-14 | $16.77 | $17.10 | $16.51 | $17.10 | $17.10 | 15,313,710 |
| 2025-04-11 | $16.40 | $17.40 | $16.39 | $16.75 | $16.75 | 19,140,550 |
| 2025-04-10 | $16.67 | $17.58 | $16.39 | $17.21 | $17.21 | 30,431,140 |
| 2025-04-09 | $14.33 | $16.36 | $13.81 | $16.36 | $16.36 | 9,820,320 |
| 2025-04-08 | $13.54 | $14.11 | $13.34 | $13.63 | $13.63 | 6,719,150 |
| 2025-04-07 | $14.55 | $15.18 | $12.75 | $13.13 | $13.13 | 8,689,850 |
| 2025-04-03 | $15.59 | $15.96 | $15.50 | $15.63 | $15.63 | 2,401,840 |
| 2025-04-02 | $16.05 | $16.09 | $15.65 | $15.75 | $15.75 | 3,072,640 |
| 2025-04-01 | $15.65 | $16.32 | $15.65 | $16.02 | $16.02 | 3,861,980 |
| 2025-03-31 | $15.96 | $15.96 | $15.31 | $15.62 | $15.62 | 3,966,980 |
| 2025-03-28 | $16.41 | $16.57 | $15.94 | $15.99 | $15.99 | 3,149,830 |
| 2025-03-27 | $16.47 | $16.53 | $15.90 | $16.37 | $16.37 | 4,043,560 |
| 2025-03-26 | $16.33 | $16.79 | $16.25 | $16.41 | $16.41 | 3,986,870 |
| 2025-03-25 | $16.13 | $17.17 | $16.13 | $16.40 | $16.40 | 6,314,000 |
| 2025-03-24 | $16.98 | $16.98 | $15.78 | $16.29 | $16.29 | 7,150,580 |
| 2025-03-21 | $17.00 | $17.47 | $16.84 | $16.99 | $16.99 | 6,575,040 |
| 2025-03-20 | $16.81 | $17.80 | $16.65 | $17.19 | $17.19 | 9,543,640 |
| 2025-03-19 | $16.93 | $16.99 | $16.72 | $16.83 | $16.83 | 3,788,530 |
| 2025-03-18 | $17.02 | $17.17 | $16.77 | $16.91 | $16.91 | 5,641,200 |
| 2025-03-17 | $17.35 | $17.45 | $16.91 | $17.02 | $17.02 | 6,327,280 |
| 2025-03-14 | $17.48 | $17.58 | $17.01 | $17.27 | $17.27 | 7,876,070 |
| 2025-03-13 | $17.42 | $17.67 | $16.95 | $17.58 | $17.58 | 11,465,610 |
| 2025-03-12 | $17.99 | $18.07 | $17.37 | $17.52 | $17.52 | 12,646,180 |
| 2025-03-11 | $16.66 | $18.00 | $16.60 | $17.89 | $17.89 | 18,462,250 |
| 2025-03-10 | $16.49 | $17.30 | $16.39 | $16.91 | $16.91 | 12,824,530 |
| 2025-03-07 | $16.51 | $16.92 | $16.16 | $16.51 | $16.51 | 13,436,650 |
| 2025-03-06 | $15.46 | $16.98 | $15.35 | $16.90 | $16.90 | 20,053,170 |
| 2025-03-05 | $15.50 | $15.66 | $15.23 | $15.44 | $15.44 | 4,234,420 |
| 2025-03-04 | $14.93 | $15.50 | $14.84 | $15.43 | $15.43 | 5,836,370 |
| 2025-03-03 | $14.77 | $15.21 | $14.77 | $14.92 | $14.92 | 3,779,400 |
| 2025-02-28 | $15.30 | $15.43 | $14.72 | $14.77 | $14.77 | 4,768,230 |
| 2025-02-27 | $15.53 | $15.55 | $15.08 | $15.43 | $15.43 | 4,324,120 |
| 2025-02-26 | $15.48 | $15.71 | $15.30 | $15.55 | $15.55 | 3,972,810 |
| 2025-02-25 | $15.12 | $15.50 | $15.08 | $15.38 | $15.38 | 3,566,600 |
| 2025-02-24 | $15.27 | $15.48 | $15.08 | $15.33 | $15.33 | 4,003,170 |
| 2025-02-20 | $15.01 | $15.36 | $14.83 | $15.27 | $15.27 | 4,169,730 |
| 2025-02-19 | $14.58 | $15.09 | $14.56 | $14.98 | $14.98 | 3,933,300 |
| 2025-02-18 | $14.99 | $15.12 | $14.51 | $14.59 | $14.59 | 3,790,030 |
| 2025-02-17 | $15.09 | $15.20 | $14.96 | $15.05 | $15.05 | 3,934,500 |
| 2025-02-14 | $15.14 | $15.17 | $14.86 | $15.06 | $15.06 | 3,276,890 |
| 2025-02-13 | $15.25 | $15.52 | $15.00 | $15.02 | $15.02 | 3,526,650 |
| 2025-02-12 | $15.07 | $15.17 | $15.00 | $15.14 | $15.14 | 2,667,320 |
| 2025-02-11 | $15.24 | $15.29 | $15.01 | $15.07 | $15.07 | 2,825,830 |
| 2025-02-10 | $15.16 | $15.30 | $15.05 | $15.25 | $15.25 | 3,432,980 |
| 2025-02-07 | $14.78 | $15.30 | $14.70 | $15.15 | $15.15 | 5,529,060 |
| 2025-02-06 | $14.50 | $14.78 | $14.35 | $14.78 | $14.78 | 3,623,820 |
| 2025-02-05 | $14.39 | $14.55 | $14.30 | $14.49 | $14.49 | 2,319,590 |
| 2025-01-27 | $14.48 | $14.73 | $14.21 | $14.22 | $14.22 | 2,908,670 |
| 2025-01-24 | $14.36 | $14.44 | $14.22 | $14.36 | $14.36 | 2,738,700 |
| 2025-01-23 | $14.55 | $14.77 | $14.36 | $14.37 | $14.37 | 3,330,390 |
| 2025-01-22 | $14.53 | $14.56 | $14.33 | $14.46 | $14.46 | 2,598,620 |
| 2025-01-21 | $14.81 | $14.86 | $14.40 | $14.53 | $14.53 | 2,750,080 |
| 2025-01-20 | $14.58 | $14.72 | $14.40 | $14.66 | $14.66 | 2,963,900 |
| 2025-01-17 | $14.45 | $14.76 | $14.40 | $14.57 | $14.57 | 2,701,300 |
| 2025-01-16 | $14.66 | $14.85 | $14.43 | $14.52 | $14.52 | 3,449,660 |
| 2025-01-15 | $14.66 | $15.12 | $14.55 | $14.65 | $14.65 | 4,759,300 |
| 2025-01-14 | $14.25 | $14.67 | $14.12 | $14.64 | $14.64 | 4,503,810 |
| 2025-01-13 | $13.81 | $14.32 | $13.58 | $14.14 | $14.14 | 3,567,560 |
| 2025-01-09 | $14.01 | $14.53 | $13.84 | $14.39 | $14.39 | 3,697,050 |
| 2025-01-08 | $14.24 | $14.35 | $13.68 | $14.13 | $14.13 | 3,898,330 |
| 2025-01-07 | $13.99 | $14.24 | $13.75 | $14.24 | $14.24 | 3,642,430 |
| 2025-01-06 | $13.87 | $14.15 | $13.50 | $13.93 | $13.93 | 3,996,160 |
| 2025-01-03 | $14.66 | $14.79 | $13.90 | $13.91 | $13.91 | 4,915,720 |
| 2025-01-02 | $15.53 | $15.55 | $14.52 | $14.69 | $14.69 | 5,634,920 |
| 2024-12-31 | $16.11 | $16.20 | $15.50 | $15.53 | $15.53 | 5,734,480 |
| 2024-12-30 | $16.17 | $16.58 | $15.90 | $16.10 | $16.10 | 7,056,220 |
| 2024-12-27 | $17.34 | $17.78 | $16.27 | $16.28 | $16.28 | 11,190,030 |
| 2024-12-26 | $15.63 | $16.18 | $15.63 | $15.87 | $15.87 | 4,256,540 |
| 2024-12-25 | $15.79 | $15.79 | $15.22 | $15.63 | $15.63 | 3,793,000 |
| 2024-12-24 | $15.32 | $16.04 | $15.32 | $15.78 | $15.78 | 6,054,620 |
| 2024-12-23 | $16.08 | $16.08 | $15.28 | $15.35 | $15.35 | 4,759,340 |
| 2024-12-20 | $15.58 | $16.09 | $15.46 | $16.08 | $16.08 | 4,709,480 |
| 2024-12-19 | $15.48 | $15.61 | $15.26 | $15.55 | $15.55 | 3,281,430 |
| 2024-12-18 | $15.63 | $15.71 | $15.30 | $15.58 | $15.58 | 3,817,640 |
| 2024-12-17 | $16.08 | $16.25 | $15.44 | $15.48 | $15.48 | 5,559,090 |
| 2024-12-16 | $16.44 | $16.54 | $16.02 | $16.15 | $16.15 | 4,538,310 |
| 2024-12-13 | $17.09 | $17.09 | $16.37 | $16.43 | $16.43 | 7,647,520 |
| 2024-12-12 | $16.99 | $17.34 | $16.99 | $17.16 | $17.16 | 5,759,610 |
| 2024-12-11 | $17.12 | $17.12 | $16.78 | $16.99 | $16.99 | 4,595,700 |
| 2024-12-10 | $17.36 | $17.50 | $16.89 | $16.99 | $16.99 | 7,994,910 |
| 2024-12-09 | $17.03 | $17.12 | $16.68 | $16.81 | $16.81 | 5,123,460 |
| 2024-12-06 | $17.16 | $17.22 | $16.86 | $17.03 | $17.03 | 6,045,230 |
| 2024-12-05 | $16.65 | $17.17 | $16.60 | $17.06 | $17.06 | 4,926,100 |
| 2024-12-04 | $16.91 | $17.21 | $16.63 | $16.78 | $16.78 | 4,691,720 |
| 2024-12-03 | $16.90 | $17.38 | $16.70 | $17.04 | $17.04 | 7,673,520 |
| 2024-12-02 | $16.76 | $16.95 | $16.60 | $16.92 | $16.92 | 5,277,120 |
| 2024-11-29 | $16.59 | $16.88 | $16.25 | $16.66 | $16.66 | 5,338,150 |
| 2024-11-28 | $16.86 | $17.06 | $16.50 | $16.53 | $16.53 | 5,043,660 |
| 2024-11-27 | $16.21 | $16.73 | $15.85 | $16.70 | $16.70 | 5,173,050 |
| 2024-11-26 | $16.47 | $16.75 | $16.21 | $16.28 | $16.28 | 3,684,640 |
| 2024-11-25 | $16.35 | $16.58 | $16.03 | $16.49 | $16.49 | 5,275,620 |
| 2024-11-22 | $17.06 | $17.22 | $16.30 | $16.32 | $16.32 | 6,831,740 |
| 2024-11-21 | $17.18 | $17.43 | $16.88 | $17.11 | $17.11 | 5,113,290 |
| 2024-11-20 | $17.00 | $17.37 | $16.85 | $17.23 | $17.23 | 5,762,990 |
| 2024-11-19 | $16.75 | $17.07 | $16.40 | $17.00 | $17.00 | 6,685,500 |
| 2024-11-18 | $17.07 | $17.38 | $16.35 | $16.64 | $16.64 | 7,958,950 |
| 2024-11-15 | $18.01 | $18.10 | $17.04 | $17.07 | $17.07 | 8,794,660 |
| 2024-11-14 | $18.70 | $18.70 | $18.00 | $18.00 | $18.00 | 6,729,880 |
| 2024-11-13 | $18.78 | $18.84 | $18.00 | $18.69 | $18.69 | 11,602,010 |
| 2024-11-12 | $19.67 | $19.80 | $18.56 | $18.82 | $18.82 | 12,387,310 |
| 2024-11-11 | $19.32 | $19.93 | $19.22 | $19.65 | $19.65 | 14,482,350 |
| 2024-11-08 | $19.21 | $19.76 | $19.10 | $19.32 | $19.32 | 15,717,380 |
| 2024-11-07 | $19.23 | $19.42 | $18.67 | $19.17 | $19.17 | 20,139,190 |
| 2024-11-06 | $20.19 | $20.87 | $19.33 | $19.82 | $19.82 | 31,757,070 |
| 2024-11-05 | $17.72 | $21.00 | $17.72 | $20.20 | $20.20 | 38,173,570 |
| 2024-11-04 | $16.70 | $17.60 | $16.66 | $17.57 | $17.57 | 8,995,260 |
| 2024-11-01 | $18.29 | $18.79 | $16.85 | $16.93 | $16.93 | 14,922,290 |
| 2024-10-31 | $17.63 | $18.47 | $17.51 | $18.17 | $18.17 | 12,791,780 |
| 2024-10-30 | $17.31 | $17.97 | $17.00 | $17.63 | $17.63 | 9,878,370 |
| 2024-10-29 | $18.01 | $18.53 | $17.43 | $17.47 | $17.47 | 11,453,530 |
| 2024-10-28 | $17.68 | $18.64 | $17.68 | $18.24 | $18.24 | 12,238,780 |
| 2024-10-25 | $17.80 | $17.98 | $17.47 | $17.63 | $17.63 | 10,337,620 |
| 2024-10-24 | $18.23 | $18.28 | $17.48 | $17.62 | $17.62 | 13,315,880 |
| 2024-10-23 | $17.50 | $19.10 | $17.45 | $18.40 | $18.40 | 21,596,000 |
| 2024-10-22 | $18.30 | $18.78 | $17.50 | $17.89 | $17.89 | 15,436,630 |
| 2024-10-21 | $17.58 | $18.33 | $17.55 | $18.06 | $18.06 | 17,749,050 |
| 2024-10-18 | $16.80 | $17.96 | $16.68 | $17.43 | $17.43 | 15,544,860 |
| 2024-10-17 | $17.64 | $17.69 | $16.80 | $17.02 | $17.02 | 16,923,570 |
| 2024-10-16 | $17.19 | $18.39 | $17.00 | $17.79 | $17.79 | 21,861,300 |
| 2024-10-15 | $16.61 | $17.80 | $16.50 | $17.10 | $17.10 | 16,919,870 |
| 2024-10-14 | $16.71 | $17.48 | $16.40 | $17.30 | $17.30 | 19,711,290 |
| 2024-10-11 | $17.50 | $17.58 | $15.79 | $16.16 | $16.16 | 14,976,290 |
| 2024-10-10 | $18.02 | $19.20 | $17.38 | $18.02 | $18.02 | 20,851,550 |
| 2024-10-09 | $19.00 | $19.87 | $17.80 | $18.02 | $18.02 | 22,086,600 |
| 2024-10-08 | $20.00 | $20.43 | $17.40 | $20.41 | $20.41 | 31,792,240 |
| 2024-09-30 | $15.50 | $17.35 | $14.71 | $17.14 | $17.14 | 26,246,700 |
| 2024-09-27 | $14.18 | $14.83 | $13.79 | $14.56 | $14.56 | 17,867,660 |
| 2024-09-26 | $12.30 | $14.19 | $12.20 | $13.92 | $13.92 | 16,834,310 |
| 2024-09-25 | $12.30 | $12.56 | $12.23 | $12.37 | $12.37 | 6,282,240 |
| 2024-09-24 | $11.85 | $12.21 | $11.80 | $12.20 | $12.20 | 4,709,480 |
| 2024-09-23 | $11.88 | $11.93 | $11.61 | $11.84 | $11.84 | 2,946,520 |
| 2024-09-20 | $11.84 | $11.95 | $11.56 | $11.74 | $11.74 | 3,472,160 |
| 2024-09-19 | $11.71 | $11.97 | $11.52 | $11.84 | $11.84 | 3,110,120 |
| 2024-09-18 | $11.67 | $11.84 | $11.33 | $11.63 | $11.63 | 2,718,660 |
| 2024-09-13 | $12.06 | $12.12 | $11.70 | $11.73 | $11.73 | 2,562,400 |
| 2024-09-12 | $12.18 | $12.29 | $12.00 | $12.02 | $12.02 | 1,932,360 |
| 2024-09-11 | $12.26 | $12.26 | $12.06 | $12.15 | $12.15 | 1,976,260 |
| 2024-09-10 | $12.33 | $12.40 | $12.04 | $12.28 | $12.28 | 2,231,960 |
| 2024-09-09 | $12.28 | $12.39 | $12.10 | $12.27 | $12.27 | 2,422,400 |
| 2024-09-06 | $12.81 | $12.88 | $12.26 | $12.30 | $12.30 | 3,496,100 |
| 2024-09-05 | $12.54 | $12.85 | $12.44 | $12.73 | $12.73 | 3,711,930 |
| 2024-09-04 | $12.38 | $12.71 | $12.32 | $12.48 | $12.48 | 3,299,610 |
| 2024-09-03 | $12.27 | $12.57 | $12.23 | $12.48 | $12.48 | 3,629,300 |
| 2024-09-02 | $12.40 | $12.58 | $12.22 | $12.24 | $12.24 | 3,472,600 |
| 2024-08-30 | $12.32 | $12.67 | $12.20 | $12.48 | $12.48 | 5,461,400 |
| 2024-08-29 | $11.50 | $12.48 | $11.33 | $12.32 | $12.32 | 8,397,380 |
| 2024-08-28 | $11.71 | $12.04 | $11.69 | $11.87 | $11.87 | 3,281,130 |
| 2024-08-27 | $12.04 | $12.09 | $11.77 | $11.81 | $11.81 | 3,734,480 |
| 2024-08-26 | $12.18 | $12.27 | $11.90 | $12.14 | $12.14 | 3,583,940 |
| 2024-08-23 | $12.37 | $12.40 | $11.96 | $12.07 | $12.07 | 5,308,570 |
| 2024-08-22 | $12.47 | $12.95 | $12.41 | $12.46 | $12.46 | 6,958,400 |
| 2024-08-21 | $12.49 | $12.59 | $12.36 | $12.45 | $12.45 | 2,500,510 |
| 2024-08-20 | $12.65 | $12.72 | $12.37 | $12.49 | $12.49 | 3,733,420 |
| 2024-08-19 | $12.68 | $12.84 | $12.57 | $12.69 | $12.69 | 4,096,000 |
| 2024-08-16 | $13.32 | $13.35 | $12.73 | $12.74 | $12.74 | 7,417,400 |
| 2024-08-15 | $13.32 | $13.42 | $13.06 | $13.21 | $13.21 | 5,394,620 |
| 2024-08-14 | $13.54 | $13.70 | $13.29 | $13.35 | $13.35 | 4,281,880 |
| 2024-08-13 | $13.29 | $13.65 | $13.14 | $13.65 | $13.65 | 5,893,800 |
| 2024-08-12 | $13.24 | $13.46 | $13.12 | $13.32 | $13.32 | 4,633,000 |
| 2024-08-09 | $13.73 | $13.81 | $13.50 | $13.53 | $13.53 | 6,115,960 |
| 2024-08-08 | $14.74 | $14.79 | $13.66 | $13.68 | $13.68 | 12,040,240 |
| 2024-08-07 | $14.23 | $15.18 | $14.10 | $14.67 | $14.67 | 12,442,950 |
| 2024-08-06 | $14.15 | $14.60 | $13.90 | $14.26 | $14.26 | 10,859,560 |
| 2024-08-05 | $14.45 | $14.97 | $13.98 | $13.99 | $13.99 | 12,460,600 |
| 2024-08-02 | $14.63 | $15.21 | $14.56 | $14.62 | $14.62 | 14,600,790 |
| 2024-08-01 | $14.51 | $15.05 | $14.48 | $14.89 | $14.89 | 14,964,930 |
| 2024-07-31 | $14.11 | $14.78 | $14.01 | $14.60 | $14.60 | 13,614,480 |
| 2024-07-30 | $14.16 | $14.66 | $14.02 | $14.31 | $14.31 | 12,176,810 |
| 2024-07-29 | $13.99 | $14.45 | $13.86 | $14.22 | $14.22 | 12,290,000 |
| 2024-07-26 | $13.20 | $14.25 | $13.16 | $14.01 | $14.01 | 13,914,350 |
| 2024-07-25 | $13.05 | $13.45 | $12.88 | $13.19 | $13.19 | 5,594,900 |
| 2024-07-24 | $13.07 | $13.60 | $13.07 | $13.25 | $13.25 | 7,605,540 |
| 2024-07-23 | $13.66 | $13.70 | $13.06 | $13.12 | $13.12 | 7,164,100 |
| 2024-07-22 | $13.39 | $13.94 | $13.39 | $13.72 | $13.72 | 8,594,140 |
| 2024-07-19 | $13.37 | $13.65 | $13.28 | $13.38 | $13.38 | 6,877,940 |
| 2024-07-18 | $12.94 | $13.58 | $12.65 | $13.49 | $13.49 | 10,100,630 |
| 2024-07-17 | $13.39 | $13.60 | $13.01 | $13.02 | $13.02 | 7,839,290 |
| 2024-07-16 | $14.01 | $14.01 | $13.31 | $13.59 | $13.59 | 10,164,440 |
| 2024-07-15 | $14.44 | $14.80 | $13.95 | $13.98 | $13.98 | 8,986,380 |
| 2024-07-12 | $14.88 | $15.10 | $14.68 | $14.71 | $14.71 | 8,988,390 |
| 2024-07-11 | $14.66 | $14.85 | $14.45 | $14.77 | $14.77 | 10,152,970 |
| 2024-07-10 | $14.54 | $14.88 | $14.23 | $14.41 | $14.41 | 10,552,780 |
| 2024-07-09 | $14.51 | $14.75 | $13.86 | $14.73 | $14.73 | 13,506,790 |
| 2024-07-08 | $15.41 | $15.41 | $14.44 | $14.51 | $14.51 | 11,647,140 |
| 2024-07-05 | $15.19 | $15.64 | $14.98 | $15.47 | $15.47 | 10,840,540 |
| 2024-07-04 | $16.10 | $16.18 | $15.26 | $15.32 | $15.32 | 13,895,190 |
| 2024-07-03 | $16.86 | $16.88 | $15.90 | $16.10 | $16.10 | 18,066,500 |
| 2024-07-02 | $16.67 | $17.75 | $16.60 | $17.20 | $17.20 | 23,479,360 |
| 2024-07-01 | $17.36 | $17.49 | $16.42 | $16.85 | $16.85 | 25,224,530 |
| 2024-06-28 | $18.18 | $18.59 | $17.33 | $17.75 | $17.75 | 32,646,210 |
| 2024-06-27 | $18.78 | $19.57 | $18.33 | $18.38 | $18.38 | 41,032,350 |
| 2024-06-26 | $18.14 | $19.15 | $17.46 | $18.85 | $18.85 | 47,326,730 |
| 2024-06-25 | $17.38 | $20.30 | $17.30 | $19.46 | $19.46 | 61,856,100 |
| 2024-06-24 | $16.85 | $18.57 | $16.50 | $16.92 | $16.92 | 38,649,240 |
| 2024-06-21 | $15.76 | $17.38 | $15.65 | $15.77 | $15.77 | 30,859,670 |
| 2024-06-20 | $15.79 | $15.88 | $14.95 | $15.00 | $15.00 | 18,547,130 |
| 2024-06-19 | $15.97 | $16.57 | $15.76 | $15.95 | $15.95 | 27,421,210 |
| 2024-06-18 | $16.23 | $16.39 | $15.71 | $15.93 | $15.93 | 29,635,650 |
| 2024-06-17 | $14.37 | $17.45 | $14.37 | $16.35 | $16.35 | 40,301,290 |
| 2024-06-14 | $14.85 | $15.11 | $14.36 | $14.54 | $14.54 | 11,138,240 |
| 2024-06-13 | $15.00 | $15.30 | $14.60 | $15.03 | $15.03 | 9,254,220 |
| 2024-06-12 | $14.78 | $15.44 | $14.69 | $15.01 | $15.01 | 9,801,760 |
| 2024-06-11 | $14.32 | $15.04 | $13.80 | $14.87 | $14.87 | 8,429,020 |
| 2024-06-07 | $14.54 | $14.96 | $14.16 | $14.58 | $14.58 | 9,315,640 |
| 2024-06-06 | $15.08 | $15.21 | $14.23 | $14.30 | $14.30 | 14,433,720 |
| 2024-06-05 | $15.07 | $16.08 | $14.97 | $15.44 | $15.44 | 15,885,440 |
| 2024-06-04 | $15.50 | $15.67 | $14.82 | $15.23 | $15.23 | 13,344,310 |
| 2024-06-03 | $16.06 | $16.22 | $15.52 | $15.75 | $15.75 | 19,451,890 |
| 2024-05-31 | $14.32 | $16.18 | $14.31 | $15.72 | $15.72 | 24,960,010 |
| 2024-05-30 | $14.13 | $14.53 | $13.72 | $14.05 | $14.05 | 7,104,100 |
| 2024-05-29 | $14.85 | $15.04 | $14.05 | $14.28 | $14.28 | 10,095,580 |
| 2024-05-28 | $14.02 | $15.27 | $13.81 | $14.84 | $14.84 | 12,790,550 |
| 2024-05-27 | $14.58 | $14.60 | $13.78 | $14.22 | $14.22 | 11,251,850 |
| 2024-05-24 | $15.46 | $15.60 | $14.84 | $14.90 | $14.90 | 14,220,320 |
| 2024-05-23 | $15.76 | $16.60 | $15.34 | $16.00 | $16.00 | 21,803,860 |
| 2024-05-22 | $16.39 | $16.39 | $15.50 | $15.70 | $15.70 | 15,961,800 |
| 2024-05-21 | $15.50 | $16.35 | $15.23 | $16.35 | $16.35 | 21,181,070 |
| 2024-05-20 | $14.90 | $15.88 | $14.83 | $15.74 | $15.74 | 17,438,620 |
| 2024-05-17 | $14.60 | $15.05 | $14.42 | $14.99 | $14.99 | 11,989,630 |
| 2024-05-16 | $14.32 | $14.90 | $14.17 | $14.48 | $14.48 | 8,332,080 |
| 2024-05-15 | $14.23 | $14.70 | $13.93 | $14.20 | $14.20 | 9,208,960 |
| 2024-05-14 | $14.50 | $14.53 | $14.06 | $14.23 | $14.23 | 6,348,450 |
| 2024-05-13 | $14.82 | $14.94 | $14.25 | $14.39 | $14.39 | 8,934,890 |
| 2024-05-10 | $15.37 | $15.83 | $14.92 | $15.01 | $15.01 | 13,412,610 |
| 2024-05-09 | $14.75 | $15.45 | $14.55 | $15.36 | $15.36 | 16,340,880 |
| 2024-05-08 | $14.85 | $15.35 | $14.71 | $14.80 | $14.80 | 16,136,780 |
| 2024-05-07 | $13.61 | $15.35 | $13.51 | $15.06 | $15.06 | 21,129,350 |
| 2024-05-06 | $13.73 | $13.96 | $13.61 | $13.64 | $13.64 | 5,906,210 |
| 2024-04-30 | $14.28 | $14.38 | $13.35 | $13.50 | $13.50 | 10,196,630 |
| 2024-04-29 | $14.21 | $14.38 | $14.06 | $14.25 | $14.25 | 8,633,190 |
| 2024-04-26 | $14.10 | $14.60 | $14.10 | $14.21 | $14.21 | 10,455,800 |
| 2024-04-25 | $14.41 | $14.93 | $14.21 | $14.28 | $14.28 | 11,991,960 |
| 2024-04-24 | $13.90 | $14.58 | $13.79 | $14.41 | $14.41 | 16,190,920 |
| 2024-04-23 | $15.00 | $15.30 | $14.73 | $14.90 | $14.90 | 16,601,770 |
| 2024-04-22 | $13.98 | $16.42 | $13.72 | $15.49 | $15.49 | 24,417,250 |
| 2024-04-19 | $12.87 | $14.95 | $12.47 | $14.27 | $14.27 | 16,729,380 |
| 2024-04-18 | $12.45 | $12.97 | $12.29 | $12.65 | $12.65 | 5,156,270 |
| 2024-04-17 | $11.89 | $12.50 | $11.88 | $12.49 | $12.49 | 5,013,870 |
| 2024-04-16 | $12.65 | $12.65 | $11.58 | $11.59 | $11.59 | 6,129,080 |
| 2024-04-15 | $13.11 | $13.27 | $12.38 | $12.70 | $12.70 | 5,827,570 |
| 2024-04-12 | $13.11 | $13.33 | $12.99 | $13.05 | $13.05 | 3,303,590 |
| 2024-04-11 | $13.21 | $13.38 | $13.07 | $13.16 | $13.16 | 3,654,400 |
| 2024-04-10 | $13.67 | $13.77 | $13.11 | $13.39 | $13.39 | 4,645,210 |
| 2024-04-09 | $13.45 | $13.94 | $13.45 | $13.70 | $13.70 | 4,055,320 |
| 2024-04-08 | $14.08 | $14.08 | $13.43 | $13.45 | $13.45 | 5,423,780 |
| 2024-04-03 | $14.50 | $14.60 | $13.96 | $14.10 | $14.10 | 6,358,510 |
| 2024-04-02 | $14.78 | $14.83 | $14.46 | $14.64 | $14.64 | 6,046,750 |
| 2024-04-01 | $14.91 | $15.10 | $14.54 | $14.83 | $14.83 | 9,418,070 |
| 2024-03-29 | $14.60 | $14.88 | $14.18 | $14.87 | $14.87 | 9,985,080 |
| 2024-03-28 | $13.21 | $14.93 | $13.21 | $14.55 | $14.55 | 12,951,990 |
| 2024-03-27 | $13.89 | $13.89 | $13.10 | $13.13 | $13.13 | 4,873,550 |
| 2024-03-26 | $13.80 | $14.07 | $13.61 | $13.91 | $13.91 | 4,994,700 |
| 2024-03-25 | $14.60 | $14.61 | $13.86 | $13.89 | $13.89 | 7,231,370 |
| 2024-03-22 | $15.21 | $15.21 | $14.58 | $14.68 | $14.68 | 9,700,850 |
| 2024-03-21 | $14.97 | $15.30 | $14.50 | $15.30 | $15.30 | 13,717,220 |
| 2024-03-20 | $14.71 | $14.99 | $14.67 | $14.97 | $14.97 | 7,529,550 |
| 2024-03-19 | $14.61 | $14.97 | $14.47 | $14.64 | $14.64 | 8,819,120 |
| 2024-03-18 | $14.08 | $14.68 | $14.05 | $14.67 | $14.67 | 10,101,650 |
| 2024-03-15 | $13.87 | $14.24 | $13.76 | $14.08 | $14.08 | 6,747,390 |
| 2024-03-14 | $14.27 | $14.39 | $13.68 | $13.95 | $13.95 | 7,621,600 |
| 2024-03-13 | $14.27 | $14.69 | $13.89 | $14.33 | $14.33 | 11,280,310 |
| 2024-03-12 | $13.93 | $14.30 | $13.77 | $14.27 | $14.27 | 9,567,870 |
| 2024-03-11 | $13.78 | $13.94 | $13.44 | $13.85 | $13.85 | 7,985,500 |
| 2024-03-08 | $13.50 | $14.39 | $13.46 | $13.67 | $13.67 | 7,498,970 |
| 2024-03-07 | $13.77 | $13.95 | $13.28 | $13.32 | $13.32 | 9,282,820 |
| 2024-03-06 | $13.84 | $14.01 | $13.53 | $13.95 | $13.95 | 11,950,440 |
| 2024-03-05 | $13.09 | $14.69 | $12.98 | $14.23 | $14.23 | 16,815,130 |
| 2024-03-04 | $13.50 | $13.62 | $12.99 | $13.20 | $13.20 | 4,754,400 |
| 2024-03-01 | $13.16 | $13.54 | $13.10 | $13.46 | $13.46 | 6,125,120 |
| 2024-02-29 | $12.45 | $13.17 | $12.18 | $13.07 | $13.07 | 6,364,290 |
| 2024-02-28 | $13.63 | $13.89 | $12.60 | $12.62 | $12.62 | 9,624,320 |
| 2024-02-27 | $13.20 | $13.65 | $13.04 | $13.63 | $13.63 | 6,710,860 |
| 2024-02-26 | $12.99 | $13.51 | $12.88 | $13.18 | $13.18 | 8,260,440 |
| 2024-02-23 | $12.73 | $13.05 | $12.45 | $12.98 | $12.98 | 8,363,750 |
| 2024-02-22 | $12.49 | $12.80 | $12.28 | $12.61 | $12.61 | 7,639,190 |
| 2024-02-21 | $12.11 | $12.83 | $11.95 | $12.49 | $12.49 | 7,897,300 |
| 2024-02-20 | $12.27 | $12.37 | $11.91 | $12.21 | $12.21 | 6,557,560 |
| 2024-02-19 | $12.95 | $12.99 | $12.05 | $12.39 | $12.39 | 11,769,060 |
| 2024-02-08 | $10.68 | $12.84 | $10.68 | $12.84 | $12.84 | 8,623,960 |
| 2024-02-07 | $10.65 | $11.00 | $10.41 | $10.70 | $10.70 | 7,235,710 |
| 2024-02-06 | $9.70 | $10.69 | $9.35 | $10.50 | $10.50 | 7,832,380 |
| 2024-02-05 | $11.20 | $11.32 | $9.65 | $10.03 | $10.03 | 8,334,710 |
| 2024-02-02 | $12.31 | $12.50 | $10.95 | $11.42 | $11.42 | 5,208,790 |
| 2024-02-01 | $12.26 | $12.60 | $12.02 | $12.28 | $12.28 | 4,258,170 |
| 2024-01-31 | $13.32 | $13.42 | $12.40 | $12.42 | $12.42 | 4,771,350 |
| 2024-01-30 | $13.70 | $13.99 | $13.40 | $13.41 | $13.41 | 3,609,700 |
| 2024-01-29 | $14.30 | $14.42 | $13.86 | $13.88 | $13.88 | 3,247,750 |
| 2024-01-26 | $14.50 | $14.58 | $14.12 | $14.20 | $14.20 | 3,204,590 |
| 2024-01-25 | $13.96 | $14.42 | $13.80 | $14.37 | $14.37 | 4,618,200 |
| 2024-01-24 | $14.00 | $14.13 | $13.25 | $13.93 | $13.93 | 4,814,220 |
| 2024-01-23 | $13.98 | $14.17 | $13.59 | $13.91 | $13.91 | 4,612,310 |
| 2024-01-22 | $15.09 | $15.17 | $13.90 | $14.01 | $14.01 | 5,136,200 |
| 2024-01-19 | $15.34 | $15.48 | $15.10 | $15.15 | $15.15 | 2,746,620 |
| 2024-01-18 | $15.30 | $15.43 | $14.82 | $15.32 | $15.32 | 3,222,450 |
| 2024-01-17 | $16.10 | $16.16 | $15.28 | $15.30 | $15.30 | 3,329,100 |
| 2024-01-16 | $16.19 | $16.28 | $15.82 | $16.08 | $16.08 | 2,548,210 |
| 2024-01-15 | $16.75 | $16.75 | $16.16 | $16.19 | $16.19 | 2,539,660 |
| 2024-01-12 | $16.56 | $16.78 | $16.48 | $16.70 | $16.70 | 1,928,090 |
| 2024-01-11 | $16.34 | $16.70 | $16.25 | $16.63 | $16.63 | 2,190,590 |
| 2024-01-10 | $16.40 | $16.66 | $16.03 | $16.34 | $16.34 | 2,094,330 |
| 2024-01-09 | $16.51 | $16.83 | $16.34 | $16.46 | $16.46 | 2,095,590 |
| 2024-01-08 | $17.08 | $17.12 | $16.45 | $16.45 | $16.45 | 2,438,480 |
| 2024-01-05 | $17.49 | $17.66 | $16.95 | $17.00 | $17.00 | 3,015,070 |
| 2024-01-04 | $17.59 | $17.67 | $17.36 | $17.50 | $17.50 | 1,694,250 |
| 2024-01-03 | $17.73 | $17.75 | $17.43 | $17.62 | $17.62 | 2,461,550 |
| 2024-01-02 | $17.43 | $18.03 | $17.12 | $17.72 | $17.72 | 4,062,610 |
| 2024-01-01 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2023-12-29 | $17.20 | $17.46 | $17.11 | $17.41 | $17.41 | 2,513,690 |
| 2023-12-28 | $16.51 | $17.26 | $16.44 | $17.18 | $17.18 | 3,110,950 |
| 2023-12-27 | $16.63 | $16.67 | $16.40 | $16.54 | $16.54 | 1,880,010 |
| 2023-12-26 | $17.00 | $17.00 | $16.42 | $16.63 | $16.63 | 3,203,710 |
| 2023-12-25 | $16.79 | $17.30 | $16.79 | $17.03 | $17.03 | 3,221,450 |
| 2023-12-22 | $16.53 | $17.16 | $16.50 | $16.84 | $16.84 | 3,715,170 |
| 2023-12-21 | $16.30 | $16.53 | $16.04 | $16.47 | $16.47 | 2,285,460 |
| 2023-12-20 | $16.71 | $16.80 | $16.34 | $16.35 | $16.35 | 1,733,900 |
| 2023-12-19 | $16.64 | $16.80 | $16.55 | $16.67 | $16.67 | 1,403,670 |
| 2023-12-18 | $17.01 | $17.06 | $16.61 | $16.71 | $16.71 | 2,176,610 |
| 2023-12-14 | $17.37 | $17.60 | $17.25 | $17.28 | $17.28 | 1,273,500 |
| 2023-12-13 | $17.51 | $17.76 | $17.35 | $17.35 | $17.35 | 2,257,360 |
| 2023-12-12 | $17.40 | $17.72 | $17.34 | $17.54 | $17.54 | 2,133,610 |
| 2023-12-11 | $17.15 | $17.45 | $16.92 | $17.42 | $17.42 | 2,950,230 |
| 2023-12-08 | $17.27 | $17.40 | $17.14 | $17.20 | $17.20 | 3,428,210 |
| 2023-12-07 | $17.55 | $17.59 | $17.12 | $17.31 | $17.31 | 2,315,790 |
| 2023-12-06 | $17.46 | $17.73 | $17.40 | $17.51 | $17.51 | 1,951,130 |
| 2023-12-05 | $17.98 | $17.98 | $17.45 | $17.48 | $17.48 | 2,090,460 |
| 2023-12-04 | $17.90 | $18.16 | $17.78 | $18.01 | $18.01 | 2,712,820 |
| 2023-12-01 | $18.03 | $18.03 | $17.63 | $17.88 | $17.88 | 2,489,420 |
| 2023-11-30 | $18.55 | $18.63 | $17.88 | $18.02 | $18.02 | 3,687,640 |
| 2023-11-29 | $18.75 | $18.88 | $18.53 | $18.55 | $18.55 | 2,124,000 |
| 2023-11-28 | $18.69 | $18.92 | $18.60 | $18.83 | $18.83 | 1,738,620 |
| 2023-11-27 | $18.64 | $18.81 | $18.51 | $18.74 | $18.74 | 1,631,860 |
| 2023-11-24 | $19.12 | $19.20 | $18.56 | $18.66 | $18.66 | 2,625,910 |
| 2023-11-23 | $18.95 | $19.21 | $18.83 | $19.19 | $19.19 | 1,494,260 |
| 2023-11-22 | $19.34 | $19.44 | $18.98 | $19.00 | $19.00 | 1,934,660 |
| 2023-11-21 | $19.72 | $19.72 | $19.25 | $19.35 | $19.35 | 3,054,920 |
| 2023-11-20 | $19.39 | $19.77 | $19.28 | $19.75 | $19.75 | 3,333,190 |
| 2023-11-17 | $19.30 | $19.45 | $19.19 | $19.38 | $19.38 | 2,039,240 |
| 2023-11-16 | $19.53 | $19.65 | $19.35 | $19.38 | $19.38 | 3,105,530 |
| 2023-11-15 | $19.80 | $19.96 | $19.41 | $19.53 | $19.53 | 3,224,910 |
| 2023-11-14 | $19.75 | $19.85 | $19.42 | $19.63 | $19.63 | 4,468,320 |
| 2023-11-13 | $18.88 | $19.57 | $18.80 | $19.55 | $19.55 | 5,974,470 |
| 2023-11-10 | $18.99 | $19.03 | $18.70 | $18.90 | $18.90 | 2,448,890 |
| 2023-11-09 | $19.15 | $19.19 | $18.85 | $18.95 | $18.95 | 1,933,100 |
| 2023-11-08 | $19.30 | $19.38 | $18.95 | $19.15 | $19.15 | 2,398,210 |
| 2023-11-07 | $19.33 | $19.35 | $19.04 | $19.29 | $19.29 | 1,906,090 |
| 2023-11-06 | $18.88 | $19.34 | $18.80 | $19.29 | $19.29 | 2,921,490 |
| 2023-11-03 | $18.53 | $19.05 | $18.22 | $18.86 | $18.86 | 3,319,380 |
| 2023-11-02 | $18.78 | $18.91 | $18.30 | $18.33 | $18.33 | 2,281,400 |
| 2023-11-01 | $18.74 | $18.98 | $18.56 | $18.78 | $18.78 | 1,967,900 |
| 2023-10-31 | $18.66 | $18.91 | $18.51 | $18.66 | $18.66 | 2,487,890 |
| 2023-10-30 | $18.56 | $18.75 | $18.25 | $18.65 | $18.65 | 3,368,310 |
| 2023-10-27 | $18.15 | $18.79 | $17.96 | $18.68 | $18.68 | 4,211,360 |
| 2023-10-26 | $18.35 | $18.88 | $18.19 | $18.86 | $18.86 | 2,632,060 |
| 2023-10-25 | $18.35 | $18.83 | $18.35 | $18.50 | $18.50 | 2,131,420 |
| 2023-10-24 | $18.10 | $18.45 | $17.88 | $18.35 | $18.35 | 2,688,130 |
| 2023-10-23 | $18.30 | $18.48 | $17.92 | $17.98 | $17.98 | 2,525,310 |
| 2023-10-20 | $18.75 | $18.98 | $18.28 | $18.37 | $18.37 | 2,676,710 |
| 2023-10-19 | $18.80 | $19.19 | $18.70 | $18.80 | $18.80 | 3,145,310 |
| 2023-10-18 | $19.60 | $19.68 | $18.66 | $18.78 | $18.78 | 4,667,410 |
| 2023-10-17 | $19.80 | $19.83 | $19.46 | $19.74 | $19.74 | 2,679,000 |
| 2023-10-16 | $20.00 | $20.40 | $19.71 | $19.85 | $19.85 | 2,411,010 |
| 2023-10-13 | $20.41 | $20.42 | $19.77 | $19.93 | $19.93 | 3,244,790 |
| 2023-10-12 | $20.59 | $20.74 | $20.39 | $20.42 | $20.42 | 2,539,460 |
| 2023-10-11 | $21.00 | $21.11 | $20.42 | $20.58 | $20.58 | 3,097,150 |
| 2023-10-10 | $21.21 | $21.33 | $20.86 | $21.03 | $21.03 | 2,771,630 |
| 2023-10-09 | $20.78 | $21.00 | $20.68 | $20.82 | $20.82 | 1,823,420 |
| 2023-09-28 | $20.60 | $20.89 | $20.56 | $20.74 | $20.74 | 1,648,730 |
| 2023-09-27 | $20.43 | $20.70 | $20.28 | $20.46 | $20.46 | 1,574,770 |
| 2023-09-26 | $20.46 | $20.48 | $20.17 | $20.31 | $20.31 | 1,199,530 |
| 2023-09-25 | $20.75 | $20.84 | $20.38 | $20.45 | $20.45 | 1,521,450 |
| 2023-09-22 | $20.35 | $20.75 | $20.25 | $20.75 | $20.75 | 1,592,850 |
| 2023-09-21 | $20.38 | $20.65 | $20.29 | $20.37 | $20.37 | 1,350,880 |
| 2023-09-20 | $20.50 | $20.73 | $20.36 | $20.37 | $20.37 | 1,369,340 |
| 2023-09-19 | $21.05 | $21.05 | $20.51 | $20.59 | $20.59 | 2,018,670 |
| 2023-09-18 | $20.90 | $21.29 | $20.88 | $21.04 | $21.04 | 1,455,030 |
| 2023-09-15 | $21.24 | $21.28 | $20.84 | $21.15 | $21.15 | 1,870,680 |
| 2023-09-14 | $21.18 | $21.35 | $21.00 | $21.15 | $21.15 | 1,614,930 |
| 2023-09-13 | $21.72 | $21.72 | $21.11 | $21.33 | $21.33 | 2,302,630 |
| 2023-09-12 | $21.70 | $21.85 | $21.47 | $21.71 | $21.71 | 2,288,160 |
| 2023-09-11 | $22.53 | $22.53 | $21.65 | $21.84 | $21.84 | 5,824,620 |
| 2023-09-08 | $21.50 | $22.70 | $21.44 | $22.57 | $22.57 | 4,728,240 |
| 2023-09-07 | $22.00 | $22.25 | $21.61 | $21.62 | $21.62 | 2,594,260 |
| 2023-09-06 | $21.03 | $22.22 | $20.80 | $22.18 | $22.18 | 4,469,970 |
| 2023-09-05 | $20.98 | $21.31 | $20.93 | $21.15 | $21.15 | 1,840,530 |
| 2023-09-04 | $20.97 | $21.19 | $20.81 | $21.05 | $21.05 | 1,509,310 |
| 2023-09-01 | $21.00 | $21.22 | $20.77 | $20.90 | $20.90 | 1,491,600 |
| 2023-08-31 | $21.30 | $21.53 | $21.05 | $21.10 | $21.10 | 1,730,070 |
| 2023-08-30 | $21.00 | $21.86 | $21.00 | $21.47 | $21.47 | 3,169,500 |
| 2023-08-29 | $20.30 | $21.38 | $20.01 | $21.20 | $21.20 | 4,208,530 |
| 2023-08-28 | $22.00 | $22.40 | $20.86 | $20.93 | $20.93 | 3,578,050 |
| 2023-08-25 | $21.45 | $21.51 | $20.70 | $20.81 | $20.81 | 2,128,410 |
| 2023-08-24 | $21.54 | $21.89 | $21.28 | $21.45 | $21.45 | 1,619,600 |
| 2023-08-23 | $22.22 | $22.32 | $21.48 | $21.53 | $21.53 | 1,918,540 |
| 2023-08-22 | $22.34 | $22.54 | $21.81 | $22.32 | $22.32 | 2,247,510 |
| 2023-08-21 | $22.64 | $23.09 | $22.10 | $22.10 | $22.10 | 2,133,600 |
| 2023-08-18 | $22.80 | $23.22 | $22.62 | $22.64 | $22.64 | 2,808,500 |
| 2023-08-17 | $21.90 | $22.99 | $21.50 | $22.97 | $22.97 | 4,585,740 |
| 2023-08-16 | $21.97 | $22.17 | $21.72 | $21.72 | $21.72 | 1,050,280 |
| 2023-08-15 | $22.20 | $22.36 | $21.84 | $21.98 | $21.98 | 1,232,400 |
| 2023-08-14 | $22.16 | $22.56 | $21.93 | $22.23 | $22.23 | 1,561,150 |
| 2023-08-11 | $22.78 | $22.81 | $22.45 | $22.47 | $22.47 | 1,325,950 |
| 2023-08-10 | $22.89 | $23.06 | $22.80 | $22.82 | $22.82 | 1,011,200 |
| 2023-08-09 | $22.87 | $22.91 | $22.71 | $22.87 | $22.87 | 973,760 |
| 2023-08-08 | $22.86 | $23.01 | $22.66 | $22.88 | $22.88 | 1,435,150 |
| 2023-08-07 | $23.10 | $23.22 | $22.92 | $22.97 | $22.97 | 1,146,610 |
| 2023-08-04 | $23.07 | $23.26 | $22.96 | $23.13 | $23.13 | 1,564,380 |
| 2023-08-03 | $23.24 | $23.34 | $23.00 | $23.05 | $23.05 | 1,476,180 |
| 2023-08-02 | $23.68 | $23.74 | $23.22 | $23.23 | $23.23 | 1,826,450 |
| 2023-08-01 | $23.40 | $23.95 | $23.40 | $23.67 | $23.67 | 1,969,710 |
| 2023-07-31 | $23.43 | $23.75 | $23.40 | $23.59 | $23.59 | 1,949,990 |
| 2023-07-28 | $23.18 | $23.35 | $22.80 | $23.34 | $23.34 | 2,073,580 |
| 2023-07-27 | $23.45 | $23.88 | $23.20 | $23.44 | $23.44 | 3,437,510 |
| 2023-07-26 | $23.44 | $23.54 | $23.13 | $23.20 | $23.20 | 1,156,530 |
| 2023-07-25 | $23.01 | $23.55 | $23.01 | $23.53 | $23.53 | 2,326,170 |
| 2023-07-24 | $22.73 | $23.05 | $22.52 | $22.87 | $22.87 | 1,490,590 |
| 2023-07-21 | $23.05 | $23.20 | $22.70 | $22.73 | $22.73 | 2,122,180 |
| 2023-07-20 | $23.42 | $23.64 | $22.90 | $22.90 | $22.90 | 1,991,760 |
| 2023-07-19 | $23.87 | $23.89 | $23.40 | $23.42 | $23.42 | 1,527,450 |
| 2023-07-18 | $23.41 | $23.98 | $23.36 | $23.90 | $23.90 | 2,074,550 |
| 2023-07-17 | $23.74 | $23.80 | $23.33 | $23.46 | $23.46 | 1,634,860 |
| 2023-07-14 | $23.97 | $24.04 | $23.70 | $23.72 | $23.72 | 1,492,390 |
| 2023-07-13 | $23.86 | $24.12 | $23.80 | $23.96 | $23.96 | 1,446,760 |
| 2023-07-12 | $24.29 | $24.40 | $23.85 | $23.85 | $23.85 | 1,825,030 |
| 2023-07-11 | $24.21 | $24.66 | $24.05 | $24.34 | $24.34 | 2,145,850 |
| 2023-07-10 | $23.95 | $24.45 | $23.84 | $24.03 | $24.03 | 1,567,350 |
| 2023-07-07 | $24.20 | $24.25 | $23.69 | $23.94 | $23.94 | 1,737,850 |
| 2023-07-06 | $24.15 | $24.55 | $24.03 | $24.27 | $24.27 | 1,806,500 |
| 2023-07-05 | $24.56 | $24.56 | $24.18 | $24.18 | $24.18 | 1,973,890 |
| 2023-07-04 | $24.43 | $24.63 | $24.31 | $24.55 | $24.55 | 2,392,140 |
| 2023-07-03 | $24.72 | $24.95 | $24.42 | $24.43 | $24.43 | 2,893,590 |
| 2023-06-30 | $24.40 | $24.98 | $24.22 | $24.60 | $24.60 | 4,361,260 |
| 2023-06-29 | $23.84 | $24.34 | $23.73 | $24.20 | $24.20 | 2,947,220 |
| 2023-06-28 | $23.90 | $24.07 | $23.35 | $23.93 | $23.93 | 2,791,820 |
| 2023-06-27 | $23.51 | $24.18 | $23.51 | $23.93 | $23.93 | 2,971,250 |
| 2023-06-26 | $23.70 | $24.11 | $23.47 | $23.62 | $23.62 | 2,482,590 |
| 2023-06-21 | $24.16 | $24.38 | $23.79 | $23.82 | $23.82 | 2,507,070 |
| 2023-06-20 | $23.66 | $24.42 | $23.52 | $24.20 | $24.20 | 4,197,530 |
| 2023-06-19 | $23.32 | $23.85 | $23.32 | $23.61 | $23.61 | 2,055,910 |
| 2023-06-16 | $23.22 | $23.67 | $23.22 | $23.51 | $23.51 | 2,720,230 |
| 2023-06-15 | $22.78 | $23.33 | $22.60 | $23.29 | $23.29 | 2,761,950 |
| 2023-06-14 | $23.00 | $23.26 | $22.83 | $22.83 | $22.63 | 2,082,920 |
| 2023-06-13 | $23.20 | $23.52 | $22.91 | $23.18 | $22.97 | 2,396,520 |
| 2023-06-12 | $22.90 | $23.22 | $22.81 | $23.10 | $22.89 | 2,283,660 |
| 2023-06-09 | $22.95 | $23.12 | $22.61 | $22.90 | $22.70 | 2,661,820 |
| 2023-06-08 | $23.15 | $23.26 | $22.67 | $22.87 | $22.67 | 2,784,800 |
| 2023-06-07 | $23.42 | $23.50 | $23.10 | $23.15 | $22.94 | 2,601,840 |
| 2023-06-06 | $24.30 | $24.30 | $23.41 | $23.42 | $23.21 | 3,402,010 |
| 2023-06-05 | $24.57 | $24.69 | $24.05 | $24.21 | $23.99 | 2,784,220 |
| 2023-06-02 | $24.83 | $25.06 | $24.47 | $24.58 | $24.36 | 3,329,420 |
| 2023-06-01 | $25.08 | $25.44 | $24.69 | $24.87 | $24.65 | 5,107,650 |
| 2023-05-31 | $24.30 | $25.66 | $24.30 | $25.37 | $25.14 | 8,079,950 |
| 2023-05-30 | $24.59 | $24.77 | $23.85 | $24.29 | $24.07 | 7,133,760 |
| 2023-05-29 | $25.60 | $26.54 | $24.70 | $25.00 | $24.78 | 10,466,800 |
| 2023-05-26 | $23.81 | $24.13 | $23.56 | $24.06 | $23.84 | 2,268,890 |
| 2023-05-25 | $23.61 | $24.10 | $23.51 | $23.81 | $23.60 | 2,141,940 |
| 2023-05-24 | $23.62 | $23.98 | $23.42 | $23.70 | $23.49 | 1,681,660 |
| 2023-05-23 | $23.97 | $24.12 | $23.55 | $23.62 | $23.41 | 2,227,590 |
| 2023-05-22 | $23.97 | $24.13 | $23.75 | $23.96 | $23.75 | 1,737,380 |
| 2023-05-19 | $23.38 | $24.08 | $23.15 | $24.06 | $23.84 | 3,542,140 |
| 2023-05-18 | $23.62 | $23.75 | $23.17 | $23.33 | $23.12 | 2,262,980 |
| 2023-05-17 | $22.73 | $23.75 | $22.71 | $23.62 | $23.41 | 4,042,610 |
| 2023-05-16 | $22.64 | $23.30 | $22.58 | $22.84 | $22.64 | 2,821,510 |
| 2023-05-15 | $22.11 | $22.75 | $22.11 | $22.71 | $22.51 | 2,057,240 |
| 2023-05-12 | $22.61 | $22.78 | $22.10 | $22.27 | $22.07 | 1,753,620 |
| 2023-05-11 | $22.82 | $22.82 | $22.48 | $22.54 | $22.34 | 1,192,980 |
| 2023-05-10 | $22.58 | $22.79 | $22.26 | $22.54 | $22.34 | 1,761,330 |
| 2023-05-09 | $23.24 | $23.39 | $22.54 | $22.59 | $22.39 | 2,752,770 |
| 2023-05-08 | $22.90 | $23.34 | $22.59 | $23.23 | $23.02 | 2,268,870 |
| 2023-05-05 | $23.21 | $23.37 | $22.59 | $22.79 | $22.59 | 2,604,220 |
| 2023-05-04 | $23.75 | $23.96 | $23.17 | $23.21 | $23.00 | 2,876,300 |
| 2023-05-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.59 | 0 |
| 2023-05-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.59 | 0 |
| 2023-04-28 | $23.70 | $23.89 | $23.32 | $23.80 | $23.80 | 2,542,570 |
| 2023-04-27 | $23.01 | $23.84 | $22.83 | $23.70 | $23.70 | 3,475,460 |
| 2023-04-26 | $21.79 | $23.22 | $21.73 | $23.02 | $23.02 | 4,119,210 |
| 2023-04-25 | $24.53 | $24.63 | $23.58 | $23.60 | $23.60 | 3,946,450 |
| 2023-04-24 | $25.20 | $25.28 | $24.27 | $24.34 | $24.34 | 4,103,230 |
| 2023-04-21 | $25.08 | $26.00 | $25.00 | $25.25 | $25.25 | 4,010,040 |
| 2023-04-20 | $26.20 | $26.24 | $25.00 | $25.19 | $25.19 | 4,224,720 |
| 2023-04-19 | $26.91 | $26.91 | $26.05 | $26.13 | $26.13 | 3,911,890 |
| 2023-04-18 | $27.00 | $27.20 | $26.72 | $26.98 | $26.98 | 1,779,350 |
| 2023-04-17 | $26.78 | $27.23 | $26.63 | $26.96 | $26.96 | 2,612,260 |
| 2023-04-14 | $26.64 | $26.88 | $26.61 | $26.76 | $26.76 | 1,749,490 |
| 2023-04-13 | $27.23 | $27.25 | $26.53 | $26.61 | $26.61 | 3,170,880 |
| 2023-04-12 | $27.01 | $27.25 | $26.83 | $27.15 | $27.15 | 2,072,750 |
| 2023-04-11 | $27.55 | $27.59 | $26.86 | $27.08 | $27.08 | 3,209,620 |
| 2023-04-10 | $28.15 | $28.17 | $27.43 | $27.61 | $27.61 | 3,347,990 |
| 2023-04-07 | $28.10 | $28.52 | $27.68 | $28.13 | $28.13 | 5,915,650 |
| 2023-04-06 | $27.17 | $27.86 | $27.04 | $27.86 | $27.86 | 4,866,000 |
| 2023-04-05 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2023-04-04 | $27.30 | $27.41 | $26.88 | $27.13 | $27.13 | 2,749,570 |
| 2023-04-03 | $26.60 | $27.30 | $26.40 | $27.28 | $27.28 | 3,948,800 |
| 2023-03-31 | $26.41 | $26.93 | $26.41 | $26.54 | $26.54 | 2,343,730 |
| 2023-03-30 | $26.58 | $26.80 | $26.31 | $26.72 | $26.72 | 2,094,150 |
| 2023-03-29 | $26.46 | $26.66 | $26.29 | $26.58 | $26.58 | 2,187,730 |
| 2023-03-28 | $26.90 | $27.06 | $26.44 | $26.54 | $26.54 | 2,671,960 |
| 2023-03-27 | $27.50 | $27.54 | $26.95 | $26.99 | $26.99 | 3,767,410 |
| 2023-03-24 | $27.47 | $27.64 | $27.24 | $27.52 | $27.52 | 2,971,510 |
| 2023-03-23 | $27.05 | $27.50 | $26.75 | $27.48 | $27.48 | 3,539,000 |
| 2023-03-22 | $27.18 | $27.38 | $26.98 | $27.02 | $27.02 | 3,689,700 |
| 2023-03-21 | $27.09 | $27.70 | $27.09 | $27.41 | $27.41 | 5,254,800 |
| 2023-03-20 | $26.25 | $26.65 | $25.90 | $26.48 | $26.48 | 2,415,800 |
| 2023-03-17 | $26.53 | $26.60 | $26.25 | $26.32 | $26.32 | 2,393,170 |
| 2023-03-16 | $26.95 | $27.10 | $26.15 | $26.29 | $26.29 | 3,187,230 |
| 2023-03-15 | $27.12 | $27.36 | $26.89 | $27.05 | $27.05 | 2,242,020 |
| 2023-03-14 | $26.98 | $27.26 | $26.64 | $27.00 | $27.00 | 2,315,190 |
| 2023-03-13 | $27.11 | $27.39 | $26.72 | $27.06 | $27.06 | 2,389,530 |
| 2023-03-10 | $27.79 | $27.79 | $27.06 | $27.12 | $27.12 | 3,234,220 |
| 2023-03-09 | $27.74 | $27.96 | $27.48 | $27.88 | $27.88 | 2,715,140 |
| 2023-03-08 | $27.10 | $28.05 | $27.08 | $27.80 | $27.80 | 4,047,690 |
| 2023-03-07 | $28.94 | $28.94 | $27.21 | $27.27 | $27.27 | 7,752,660 |
| 2023-03-06 | $29.18 | $29.60 | $28.79 | $29.00 | $29.00 | 7,005,890 |
| 2023-03-03 | $28.44 | $29.07 | $28.21 | $28.97 | $28.97 | 5,179,410 |
| 2023-03-02 | $28.52 | $28.92 | $28.30 | $28.38 | $28.38 | 3,520,150 |
| 2023-03-01 | $28.39 | $28.55 | $28.15 | $28.52 | $28.52 | 2,757,860 |
| 2023-02-28 | $28.40 | $28.56 | $27.92 | $28.40 | $28.40 | 3,785,310 |
| 2023-02-27 | $28.70 | $29.02 | $28.20 | $28.30 | $28.30 | 3,929,810 |
| 2023-02-24 | $28.70 | $29.22 | $28.56 | $28.85 | $28.85 | 4,880,450 |
| 2023-02-23 | $28.93 | $28.96 | $28.52 | $28.70 | $28.70 | 2,541,130 |
| 2023-02-22 | $28.60 | $29.15 | $28.50 | $28.93 | $28.93 | 4,096,580 |
| 2023-02-21 | $28.61 | $29.13 | $28.51 | $28.94 | $28.94 | 4,543,380 |
| 2023-02-20 | $28.51 | $28.70 | $28.09 | $28.61 | $28.61 | 3,472,210 |
| 2023-02-17 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 5,228,740 |
| 2023-02-16 | $29.49 | $29.52 | $28.15 | $28.40 | $28.40 | 7,778,600 |
| 2023-02-15 | $29.73 | $29.86 | $29.11 | $29.52 | $29.52 | 4,726,760 |
| 2023-02-14 | $29.92 | $30.05 | $29.56 | $29.75 | $29.75 | 5,035,200 |
| 2023-02-13 | $29.72 | $30.14 | $29.58 | $29.88 | $29.88 | 5,727,890 |
| 2023-02-10 | $30.31 | $30.36 | $29.25 | $29.47 | $29.47 | 7,832,700 |
| 2023-02-09 | $29.85 | $30.56 | $29.78 | $30.32 | $30.32 | 7,372,110 |
| 2023-02-08 | $29.92 | $30.45 | $29.75 | $29.91 | $29.91 | 5,851,390 |
| 2023-02-07 | $30.04 | $30.24 | $29.76 | $30.15 | $30.15 | 5,397,740 |
| 2023-02-06 | $30.15 | $30.40 | $29.50 | $29.91 | $29.91 | 8,530,780 |
| 2023-02-03 | $30.25 | $30.85 | $30.18 | $30.53 | $30.53 | 9,260,560 |
| 2023-02-02 | $32.96 | $32.98 | $30.37 | $30.43 | $30.43 | 22,761,710 |
| 2023-02-01 | $32.35 | $33.50 | $32.02 | $32.94 | $32.94 | 15,518,180 |
| 2023-01-31 | $32.00 | $32.79 | $31.81 | $32.79 | $32.79 | 12,321,820 |
| 2023-01-30 | $31.58 | $33.14 | $31.00 | $33.12 | $33.12 | 18,300,850 |
| 2023-01-20 | $30.60 | $31.99 | $30.30 | $30.61 | $30.61 | 13,088,470 |
| 2023-01-19 | $29.37 | $31.15 | $29.29 | $30.90 | $30.90 | 14,637,750 |
| 2023-01-18 | $28.54 | $30.34 | $28.34 | $29.95 | $29.95 | 14,719,020 |
| 2023-01-17 | $27.34 | $28.68 | $27.15 | $28.53 | $28.53 | 11,257,510 |
| 2023-01-16 | $27.20 | $27.82 | $26.94 | $27.36 | $27.36 | 7,178,310 |
| 2023-01-13 | $26.58 | $27.68 | $26.13 | $27.00 | $27.00 | 10,238,050 |
| 2023-01-12 | $26.48 | $27.98 | $26.30 | $26.37 | $26.37 | 11,670,070 |
| 2023-01-11 | $26.03 | $26.20 | $25.36 | $25.40 | $25.40 | 4,384,700 |
| 2023-01-10 | $27.43 | $27.43 | $25.80 | $25.91 | $25.91 | 6,567,040 |
| 2023-01-09 | $26.94 | $27.01 | $26.55 | $26.68 | $26.68 | 3,571,750 |
| 2023-01-06 | $27.00 | $27.19 | $26.75 | $26.98 | $26.98 | 3,031,000 |
| 2023-01-05 | $27.19 | $27.20 | $26.58 | $26.97 | $26.97 | 3,192,370 |
| 2023-01-04 | $27.16 | $27.39 | $26.58 | $26.81 | $26.81 | 3,762,100 |
| 2023-01-03 | $26.48 | $27.27 | $26.45 | $27.15 | $27.15 | 3,876,530 |
| 2023-01-02 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2022-12-30 | $26.25 | $26.63 | $26.25 | $26.53 | $26.53 | 2,643,830 |
| 2022-12-29 | $25.87 | $26.54 | $25.43 | $26.32 | $26.32 | 4,534,090 |
| 2022-12-28 | $26.19 | $26.38 | $25.64 | $25.84 | $25.84 | 2,752,290 |
| 2022-12-27 | $25.58 | $26.19 | $25.44 | $26.13 | $26.13 | 3,622,100 |
| 2022-12-26 | $24.81 | $25.60 | $24.60 | $25.53 | $25.53 | 3,158,140 |
| 2022-12-23 | $24.45 | $24.92 | $24.45 | $24.67 | $24.67 | 1,936,460 |
| 2022-12-22 | $25.39 | $25.44 | $24.70 | $24.73 | $24.73 | 2,887,380 |
| 2022-12-21 | $25.80 | $26.07 | $25.00 | $25.28 | $25.28 | 3,316,140 |
| 2022-12-20 | $25.65 | $25.92 | $25.50 | $25.79 | $25.79 | 2,389,800 |
| 2022-12-19 | $25.86 | $26.20 | $25.44 | $25.63 | $25.63 | 2,146,270 |
| 2022-12-16 | $26.30 | $26.30 | $25.63 | $25.86 | $25.86 | 3,327,980 |
| 2022-12-15 | $26.68 | $26.68 | $26.14 | $26.35 | $26.35 | 3,213,090 |
| 2022-12-14 | $26.87 | $27.23 | $26.40 | $26.45 | $26.45 | 3,487,150 |
| 2022-12-13 | $27.50 | $27.51 | $26.82 | $26.88 | $26.88 | 2,906,440 |
| 2022-12-12 | $27.06 | $27.77 | $26.86 | $27.53 | $27.53 | 3,772,950 |
| 2022-12-09 | $27.72 | $27.86 | $27.26 | $27.35 | $27.35 | 2,683,420 |
| 2022-12-08 | $28.28 | $28.45 | $27.56 | $27.70 | $27.70 | 4,055,980 |
| 2022-12-07 | $28.36 | $28.50 | $28.01 | $28.39 | $28.39 | 2,754,190 |
| 2022-12-06 | $28.06 | $28.55 | $27.84 | $28.36 | $28.36 | 3,795,540 |
| 2022-12-05 | $28.06 | $28.36 | $27.66 | $28.07 | $28.07 | 3,989,610 |
| 2022-12-01 | $28.48 | $29.17 | $28.48 | $28.53 | $28.53 | 4,075,940 |
| 2022-11-30 | $28.92 | $29.20 | $28.33 | $28.50 | $28.50 | 3,213,580 |
| 2022-11-29 | $27.91 | $28.81 | $27.60 | $28.51 | $28.51 | 5,772,220 |
| 2022-11-28 | $27.67 | $28.25 | $27.50 | $27.93 | $27.93 | 4,347,500 |
| 2022-11-25 | $29.48 | $29.48 | $28.22 | $28.24 | $28.24 | 4,512,820 |
| 2022-11-24 | $29.73 | $30.15 | $29.45 | $29.47 | $29.47 | 2,736,980 |
| 2022-11-23 | $29.69 | $30.00 | $29.10 | $29.95 | $29.95 | 4,141,390 |
| 2022-11-22 | $30.76 | $30.98 | $29.73 | $29.84 | $29.84 | 4,097,420 |
| 2022-11-21 | $30.14 | $31.01 | $30.01 | $30.80 | $30.80 | 4,582,150 |
| 2022-11-18 | $31.05 | $31.05 | $30.35 | $30.35 | $30.35 | 4,807,960 |
| 2022-11-17 | $30.70 | $31.03 | $30.10 | $30.91 | $30.91 | 6,264,340 |
| 2022-11-16 | $31.19 | $32.08 | $30.90 | $31.14 | $31.14 | 9,685,110 |
| 2022-11-15 | $30.38 | $31.40 | $29.95 | $31.27 | $31.27 | 10,633,330 |
| 2022-11-14 | $30.32 | $31.40 | $29.89 | $30.70 | $30.70 | 9,596,890 |
| 2022-11-11 | $30.20 | $30.82 | $29.55 | $30.58 | $30.58 | 10,523,540 |
| 2022-11-10 | $29.87 | $30.45 | $29.61 | $29.64 | $29.64 | 10,387,550 |
| 2022-11-09 | $30.44 | $31.48 | $29.94 | $30.60 | $30.60 | 19,091,300 |
| 2022-11-08 | $27.96 | $29.50 | $27.82 | $29.48 | $29.48 | 15,073,800 |
| 2022-11-07 | $28.61 | $28.98 | $27.67 | $28.13 | $28.13 | 10,179,530 |
| 2022-11-04 | $27.92 | $28.68 | $27.59 | $28.61 | $28.61 | 8,009,960 |
| 2022-11-03 | $27.51 | $28.35 | $27.31 | $27.98 | $27.98 | 5,845,830 |
| 2022-11-02 | $27.51 | $27.96 | $27.11 | $27.82 | $27.82 | 5,403,200 |
| 2022-11-01 | $27.88 | $28.12 | $27.03 | $27.59 | $27.59 | 6,906,200 |
| 2022-10-31 | $26.38 | $28.15 | $26.25 | $27.80 | $27.80 | 7,105,340 |
| 2022-10-28 | $27.63 | $28.18 | $26.49 | $26.60 | $26.60 | 5,943,780 |
| 2022-10-27 | $28.70 | $28.94 | $27.82 | $27.98 | $27.98 | 5,734,230 |
| 2022-10-26 | $28.01 | $29.05 | $27.14 | $28.54 | $28.54 | 8,212,330 |
| 2022-10-25 | $28.50 | $29.00 | $27.52 | $28.09 | $28.09 | 10,147,940 |
| 2022-10-24 | $27.95 | $29.65 | $27.90 | $29.12 | $29.12 | 10,146,310 |
| 2022-10-21 | $28.21 | $28.50 | $27.56 | $27.74 | $27.74 | 3,185,900 |
| 2022-10-20 | $27.75 | $28.65 | $27.26 | $28.24 | $28.24 | 4,132,170 |
| 2022-10-19 | $28.29 | $28.68 | $27.86 | $28.10 | $28.10 | 3,849,900 |
| 2022-10-18 | $28.50 | $28.72 | $28.00 | $28.33 | $28.33 | 4,586,830 |
| 2022-10-17 | $27.67 | $29.16 | $27.45 | $28.53 | $28.53 | 6,801,410 |
| 2022-10-14 | $27.01 | $27.86 | $26.92 | $27.60 | $27.60 | 5,775,770 |
| 2022-10-13 | $26.63 | $27.86 | $26.61 | $26.80 | $26.80 | 5,479,580 |
| 2022-10-12 | $26.32 | $26.95 | $25.21 | $26.93 | $26.93 | 5,367,160 |
| 2022-10-11 | $26.53 | $26.74 | $26.13 | $26.36 | $26.36 | 2,815,540 |
| 2022-10-10 | $27.40 | $27.88 | $26.36 | $26.53 | $26.53 | 4,478,390 |
| 2022-09-30 | $28.10 | $28.24 | $27.21 | $27.34 | $27.34 | 4,244,460 |
| 2022-09-29 | $27.80 | $28.95 | $27.70 | $28.06 | $28.06 | 6,704,830 |
| 2022-09-28 | $29.90 | $30.28 | $27.45 | $27.52 | $27.52 | 7,324,900 |
| 2022-09-27 | $29.34 | $29.95 | $29.17 | $29.90 | $29.90 | 4,208,820 |
| 2022-09-26 | $30.28 | $30.60 | $29.16 | $29.35 | $29.35 | 4,330,740 |
| 2022-09-23 | $31.16 | $32.14 | $30.46 | $30.83 | $30.83 | 4,802,390 |
| 2022-09-22 | $30.19 | $31.55 | $29.68 | $31.10 | $31.10 | 7,238,370 |
| 2022-09-21 | $30.25 | $30.26 | $28.91 | $30.00 | $30.00 | 4,657,590 |
| 2022-09-20 | $30.34 | $30.99 | $30.00 | $30.45 | $30.45 | 4,641,190 |
| 2022-09-19 | $31.57 | $32.17 | $29.66 | $30.03 | $30.03 | 7,282,270 |
| 2022-09-16 | $30.80 | $32.35 | $30.75 | $31.58 | $31.58 | 7,173,400 |
| 2022-09-15 | $31.78 | $32.08 | $30.50 | $30.98 | $30.98 | 4,994,040 |
| 2022-09-14 | $31.04 | $32.30 | $31.00 | $31.77 | $31.77 | 6,424,260 |
| 2022-09-13 | $30.99 | $31.68 | $30.57 | $31.68 | $31.68 | 5,750,260 |
| 2022-09-12 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2022-09-09 | $31.27 | $31.71 | $30.65 | $30.79 | $30.79 | 3,344,150 |
| 2022-09-08 | $30.48 | $31.70 | $30.33 | $31.09 | $31.09 | 5,648,110 |
| 2022-09-07 | $30.22 | $30.64 | $29.91 | $30.49 | $30.49 | 3,403,140 |
| 2022-09-06 | $29.62 | $30.88 | $29.31 | $30.30 | $30.30 | 4,803,670 |
| 2022-09-05 | $29.45 | $30.16 | $29.38 | $29.61 | $29.61 | 2,948,490 |
| 2022-09-02 | $28.94 | $29.59 | $28.72 | $29.52 | $29.52 | 2,854,210 |
| 2022-09-01 | $29.33 | $29.67 | $28.90 | $29.03 | $29.03 | 3,324,300 |
| 2022-08-31 | $30.01 | $30.36 | $29.10 | $29.21 | $29.21 | 3,929,270 |
| 2022-08-30 | $30.67 | $30.87 | $30.15 | $30.29 | $30.29 | 2,954,070 |
| 2022-08-29 | $30.49 | $31.63 | $30.01 | $30.71 | $30.71 | 4,630,110 |
| 2022-08-26 | $31.64 | $31.91 | $30.70 | $30.82 | $30.82 | 6,921,610 |
| 2022-08-25 | $31.00 | $32.27 | $31.00 | $31.60 | $31.60 | 5,479,390 |
| 2022-08-24 | $32.76 | $33.23 | $31.01 | $31.01 | $31.01 | 8,641,180 |
| 2022-08-23 | $32.81 | $35.08 | $32.41 | $33.00 | $33.00 | 15,676,720 |
| 2022-08-22 | $30.97 | $32.58 | $30.51 | $32.41 | $32.41 | 7,442,360 |
| 2022-08-19 | $31.65 | $31.98 | $31.00 | $31.05 | $31.05 | 4,668,340 |
| 2022-08-18 | $32.01 | $32.23 | $31.45 | $31.68 | $31.68 | 4,513,910 |
| 2022-08-17 | $32.60 | $32.65 | $31.58 | $32.00 | $32.00 | 5,541,600 |
| 2022-08-16 | $32.94 | $33.15 | $32.32 | $32.73 | $32.73 | 5,064,350 |
| 2022-08-15 | $32.46 | $33.27 | $32.34 | $32.93 | $32.93 | 3,760,830 |
| 2022-08-12 | $33.45 | $33.45 | $32.41 | $32.51 | $32.51 | 5,826,360 |
| 2022-08-11 | $34.18 | $34.18 | $33.12 | $33.46 | $33.46 | 7,317,640 |
| 2022-08-10 | $34.08 | $34.90 | $33.71 | $33.99 | $33.99 | 4,758,450 |
| 2022-08-09 | $33.90 | $34.59 | $33.18 | $34.39 | $34.39 | 5,179,890 |
| 2022-08-08 | $33.78 | $34.66 | $33.00 | $34.20 | $34.20 | 6,484,230 |
| 2022-08-05 | $33.29 | $33.59 | $32.54 | $33.14 | $33.14 | 5,519,280 |
| 2022-08-04 | $36.13 | $36.13 | $33.21 | $33.35 | $33.35 | 10,912,270 |
| 2022-08-03 | $32.15 | $36.33 | $32.11 | $35.88 | $35.88 | 13,683,680 |
| 2022-08-02 | $33.82 | $34.50 | $32.42 | $32.80 | $32.80 | 7,826,140 |
| 2022-08-01 | $33.80 | $34.42 | $33.28 | $33.45 | $33.45 | 4,965,220 |
| 2022-07-29 | $35.30 | $35.30 | $33.45 | $33.63 | $33.63 | 6,254,480 |
| 2022-07-28 | $34.93 | $35.40 | $34.52 | $35.35 | $35.35 | 3,853,950 |
| 2022-07-27 | $35.49 | $35.95 | $34.43 | $34.75 | $34.75 | 5,966,930 |
| 2022-07-26 | $35.49 | $36.15 | $34.86 | $35.46 | $35.46 | 2,595,620 |
| 2022-07-25 | $36.66 | $37.30 | $35.42 | $35.62 | $35.62 | 3,004,760 |
| 2022-07-22 | $36.10 | $36.85 | $35.71 | $36.25 | $36.25 | 2,935,080 |
| 2022-07-21 | $37.91 | $37.98 | $35.68 | $36.30 | $36.30 | 7,444,380 |
| 2022-07-20 | $37.84 | $38.63 | $37.84 | $38.32 | $38.32 | 5,270,500 |
| 2022-07-19 | $38.35 | $38.76 | $37.73 | $38.04 | $38.04 | 1,940,130 |
| 2022-07-18 | $38.96 | $39.00 | $37.90 | $38.36 | $38.36 | 3,396,530 |
| 2022-07-15 | $38.54 | $39.63 | $38.10 | $39.07 | $39.07 | 3,088,800 |
| 2022-07-14 | $37.76 | $38.98 | $37.62 | $38.50 | $38.50 | 2,825,800 |
| 2022-07-13 | $38.57 | $38.98 | $37.80 | $37.94 | $37.94 | 2,457,030 |
| 2022-07-12 | $39.03 | $40.09 | $38.38 | $38.65 | $38.65 | 3,015,760 |
| 2022-07-11 | $37.80 | $39.88 | $37.08 | $39.03 | $39.03 | 7,159,420 |
| 2022-07-08 | $44.31 | $44.31 | $37.48 | $38.24 | $38.24 | 16,619,970 |
| 2022-07-07 | $43.26 | $44.38 | $43.00 | $44.32 | $44.32 | 3,834,120 |
| 2022-07-06 | $43.68 | $44.77 | $42.83 | $43.40 | $43.40 | 3,019,270 |
| 2022-07-05 | $44.30 | $44.59 | $42.88 | $43.72 | $43.72 | 3,240,430 |
| 2022-07-04 | $43.01 | $45.08 | $42.19 | $44.60 | $44.60 | 3,226,340 |
| 2022-07-01 | $43.64 | $44.65 | $42.60 | $42.84 | $42.84 | 2,878,790 |
| 2022-06-30 | $43.98 | $44.39 | $43.00 | $43.95 | $43.95 | 3,655,520 |
| 2022-06-29 | $45.00 | $45.37 | $43.54 | $43.80 | $43.80 | 2,937,300 |
| 2022-06-28 | $43.44 | $46.08 | $43.20 | $45.39 | $45.39 | 4,583,510 |
| 2022-06-27 | $44.80 | $45.55 | $43.10 | $43.60 | $43.60 | 2,869,000 |
| 2022-06-24 | $44.16 | $44.56 | $42.81 | $43.88 | $43.88 | 4,770,080 |
| 2022-06-23 | $39.09 | $43.10 | $39.04 | $43.09 | $43.09 | 6,171,580 |
| 2022-06-22 | $40.98 | $40.98 | $39.00 | $39.10 | $39.10 | 3,748,690 |
| 2022-06-21 | $41.39 | $41.85 | $40.18 | $40.70 | $40.70 | 2,414,510 |
| 2022-06-20 | $41.98 | $42.68 | $40.98 | $41.40 | $41.40 | 2,606,710 |
| 2022-06-17 | $41.50 | $41.93 | $40.65 | $41.67 | $41.67 | 2,925,720 |
| 2022-06-16 | $42.01 | $42.46 | $41.18 | $41.57 | $41.57 | 2,129,310 |
| 2022-06-15 | $42.50 | $43.20 | $41.94 | $42.00 | $42.00 | 2,284,280 |
| 2022-06-14 | $42.05 | $42.55 | $41.23 | $42.27 | $42.27 | 3,447,080 |
| 2022-06-13 | $42.50 | $43.00 | $41.52 | $42.35 | $42.35 | 2,867,450 |
| 2022-06-10 | $42.26 | $43.67 | $42.26 | $42.87 | $42.87 | 2,415,380 |
| 2022-06-09 | $42.28 | $42.87 | $41.76 | $42.26 | $42.26 | 2,137,950 |
| 2022-06-08 | $43.08 | $43.31 | $41.50 | $42.28 | $42.28 | 2,316,510 |
| 2022-06-07 | $42.35 | $44.60 | $41.71 | $43.38 | $43.38 | 4,464,960 |
| 2022-06-06 | $41.19 | $42.99 | $41.00 | $42.55 | $42.55 | 2,518,910 |
| 2022-06-02 | $40.16 | $41.33 | $40.01 | $41.18 | $41.18 | 1,979,410 |
| 2022-06-01 | $40.53 | $40.74 | $39.70 | $40.26 | $40.26 | 1,830,160 |
| 2022-05-31 | $40.67 | $41.10 | $40.30 | $40.63 | $40.63 | 1,190,560 |
| 2022-05-30 | $40.40 | $41.46 | $40.01 | $41.02 | $41.02 | 2,399,880 |
| 2022-05-27 | $39.20 | $41.50 | $39.08 | $40.34 | $40.34 | 3,783,120 |
| 2022-05-26 | $38.30 | $40.28 | $38.01 | $39.44 | $39.44 | 2,900,160 |
| 2022-05-25 | $37.40 | $38.69 | $37.39 | $38.48 | $38.48 | 1,553,380 |
| 2022-05-24 | $47.28 | $48.40 | $45.45 | $45.49 | $37.74 | 2,002,320 |
| 2022-05-23 | $46.92 | $47.79 | $45.80 | $47.41 | $39.33 | 1,733,270 |
| 2022-05-20 | $48.30 | $48.79 | $46.33 | $46.90 | $38.91 | 1,853,690 |
| 2022-05-19 | $47.58 | $47.90 | $46.89 | $47.66 | $39.54 | 1,303,360 |
| 2022-05-18 | $47.98 | $48.17 | $47.00 | $47.65 | $39.53 | 1,178,150 |
| 2022-05-17 | $47.13 | $48.25 | $46.50 | $47.63 | $39.52 | 1,649,810 |
| 2022-05-16 | $47.01 | $48.99 | $46.71 | $47.10 | $39.08 | 1,925,170 |
| 2022-05-13 | $46.83 | $47.60 | $46.12 | $46.53 | $38.60 | 1,734,390 |
| 2022-05-12 | $46.15 | $47.50 | $45.90 | $46.11 | $38.26 | 1,938,760 |
| 2022-05-11 | $46.90 | $47.50 | $46.39 | $46.73 | $38.77 | 2,479,420 |
| 2022-05-10 | $46.27 | $47.77 | $46.01 | $46.62 | $38.68 | 2,364,680 |
| 2022-05-09 | $46.80 | $47.50 | $46.23 | $46.75 | $38.79 | 2,122,910 |
| 2022-05-06 | $47.47 | $47.80 | $46.08 | $47.03 | $39.02 | 2,393,370 |
| 2022-05-05 | $43.96 | $48.56 | $43.90 | $47.50 | $39.41 | 5,623,850 |
| 2022-05-04 | $43.95 | $43.95 | $43.95 | $43.95 | $36.46 | 0 |
| 2022-05-03 | $43.95 | $43.95 | $43.95 | $43.95 | $36.46 | 0 |
| 2022-04-29 | $41.25 | $44.88 | $40.47 | $43.95 | $36.46 | 3,933,940 |
| 2022-04-28 | $39.00 | $42.52 | $38.81 | $41.26 | $34.23 | 3,328,530 |
| 2022-04-27 | $34.76 | $40.28 | $34.49 | $39.88 | $33.09 | 4,059,220 |
| 2022-04-26 | $38.04 | $38.78 | $34.90 | $35.00 | $29.04 | 3,335,670 |
| 2022-04-25 | $41.84 | $41.84 | $37.98 | $38.01 | $31.54 | 3,605,980 |
| 2022-04-22 | $42.50 | $43.00 | $39.69 | $42.59 | $35.34 | 4,761,550 |
| 2022-04-21 | $45.00 | $45.88 | $42.00 | $42.40 | $35.18 | 3,079,120 |
| 2022-04-20 | $48.00 | $48.00 | $44.50 | $45.02 | $37.35 | 3,903,920 |
| 2022-04-19 | $47.80 | $48.50 | $47.22 | $48.00 | $39.82 | 1,353,050 |
| 2022-04-18 | $46.27 | $48.46 | $45.75 | $48.00 | $39.82 | 1,655,510 |
| 2022-04-15 | $46.46 | $46.98 | $45.75 | $46.81 | $38.84 | 1,128,750 |
| 2022-04-14 | $47.01 | $47.29 | $45.69 | $46.71 | $38.75 | 1,463,010 |
| 2022-04-13 | $46.10 | $47.60 | $45.42 | $47.03 | $39.02 | 1,805,870 |
| 2022-04-12 | $45.56 | $46.74 | $45.30 | $46.35 | $38.46 | 1,616,080 |
| 2022-04-11 | $47.50 | $47.50 | $44.69 | $45.56 | $37.80 | 2,667,190 |
| 2022-04-08 | $48.19 | $48.23 | $46.72 | $47.32 | $39.26 | 1,385,420 |
| 2022-04-07 | $49.00 | $49.57 | $47.40 | $48.21 | $40.00 | 2,323,510 |
| 2022-04-06 | $51.20 | $51.40 | $48.50 | $49.11 | $40.74 | 3,550,230 |
| 2022-04-05 | $51.20 | $51.20 | $51.20 | $51.20 | $42.48 | 0 |
| 2022-04-04 | $51.20 | $51.20 | $51.20 | $51.20 | $42.48 | 0 |
| 2022-04-01 | $49.12 | $52.17 | $48.66 | $51.20 | $42.48 | 3,295,590 |
| 2022-03-31 | $50.67 | $50.80 | $49.11 | $49.62 | $41.17 | 2,397,990 |
| 2022-03-30 | $49.87 | $51.51 | $49.22 | $51.50 | $42.73 | 2,985,110 |
| 2022-03-29 | $47.99 | $51.99 | $47.10 | $49.97 | $41.46 | 4,399,970 |
| 2022-03-28 | $47.73 | $48.07 | $46.51 | $47.90 | $39.74 | 1,909,420 |
| 2022-03-25 | $48.79 | $50.10 | $48.00 | $48.50 | $40.24 | 1,929,810 |
| 2022-03-24 | $51.30 | $51.50 | $48.65 | $48.88 | $40.55 | 3,141,100 |
| 2022-03-23 | $48.70 | $52.34 | $48.70 | $51.74 | $42.93 | 4,026,530 |
| 2022-03-22 | $50.43 | $51.26 | $49.01 | $49.70 | $41.23 | 2,082,270 |
| 2022-03-21 | $49.26 | $50.60 | $48.49 | $49.28 | $40.89 | 2,295,700 |
| 2022-03-18 | $50.19 | $52.20 | $48.96 | $49.26 | $40.87 | 2,862,280 |
| 2022-03-17 | $50.41 | $51.90 | $49.96 | $50.41 | $41.82 | 4,350,610 |
| 2022-03-16 | $46.98 | $50.19 | $46.85 | $50.11 | $41.57 | 6,384,250 |
| 2022-03-15 | $46.27 | $47.39 | $45.72 | $46.20 | $38.33 | 3,023,100 |
| 2022-03-14 | $47.02 | $48.60 | $46.18 | $47.40 | $39.33 | 2,152,900 |
| 2022-03-10 | $47.99 | $48.00 | $45.78 | $46.53 | $38.60 | 4,721,690 |
| 2022-03-09 | $46.53 | $47.00 | $43.00 | $45.58 | $37.82 | 4,066,560 |
| 2022-03-08 | $47.21 | $49.26 | $46.39 | $46.50 | $38.58 | 5,127,210 |
| 2022-03-07 | $48.50 | $49.36 | $46.94 | $47.00 | $38.99 | 3,170,680 |
| 2022-03-04 | $48.92 | $50.20 | $47.98 | $48.09 | $39.90 | 1,995,060 |
| 2022-03-03 | $50.80 | $51.00 | $49.00 | $49.22 | $40.84 | 2,680,580 |
| 2022-03-02 | $50.17 | $51.50 | $50.17 | $50.80 | $42.15 | 4,550,770 |
| 2022-03-01 | $49.02 | $50.63 | $48.60 | $50.00 | $41.48 | 4,432,530 |
| 2022-02-28 | $46.60 | $49.59 | $46.31 | $48.76 | $40.45 | 4,859,930 |
| 2022-02-25 | $46.20 | $47.39 | $45.90 | $46.30 | $38.41 | 3,572,500 |
| 2022-02-24 | $46.49 | $47.99 | $44.75 | $47.02 | $39.01 | 6,340,340 |
| 2022-02-23 | $44.05 | $47.40 | $44.05 | $46.77 | $38.80 | 5,917,690 |
| 2022-02-22 | $45.40 | $45.90 | $43.50 | $44.28 | $36.74 | 2,248,510 |
| 2022-02-21 | $45.37 | $46.13 | $44.91 | $45.20 | $37.50 | 1,462,870 |
| 2022-02-18 | $45.97 | $46.23 | $45.06 | $45.17 | $37.48 | 1,446,140 |
| 2022-02-17 | $46.00 | $46.60 | $44.91 | $46.28 | $38.40 | 2,215,760 |
| 2022-02-16 | $46.79 | $46.85 | $45.81 | $46.04 | $38.20 | 1,441,960 |
| 2022-02-15 | $46.00 | $47.25 | $46.00 | $46.70 | $38.75 | 1,502,740 |
| 2022-02-14 | $45.78 | $47.71 | $45.03 | $45.79 | $37.99 | 2,457,780 |
| 2022-02-11 | $46.38 | $46.73 | $45.13 | $45.26 | $37.55 | 2,133,580 |
| 2022-02-10 | $48.21 | $49.10 | $46.38 | $46.55 | $38.62 | 2,347,670 |
| 2022-02-09 | $47.77 | $48.88 | $46.71 | $48.80 | $40.49 | 1,586,670 |
| 2022-02-08 | $47.78 | $48.09 | $46.62 | $47.49 | $39.40 | 2,320,620 |
| 2022-02-07 | $48.11 | $48.99 | $47.47 | $48.00 | $39.82 | 2,013,830 |
| 2022-02-04 | $47.73 | $47.73 | $47.73 | $47.73 | $39.60 | 0 |
| 2022-02-03 | $47.73 | $47.73 | $47.73 | $47.73 | $39.60 | 0 |
| 2022-02-02 | $47.73 | $47.73 | $47.73 | $47.73 | $39.60 | 0 |
| 2022-02-01 | $47.73 | $47.73 | $47.73 | $47.73 | $39.60 | 0 |
| 2022-01-28 | $48.22 | $48.65 | $46.50 | $47.73 | $39.60 | 2,632,530 |
| 2022-01-27 | $48.50 | $49.35 | $47.78 | $47.78 | $39.64 | 3,557,970 |
| 2022-01-26 | $48.60 | $49.09 | $47.60 | $48.50 | $40.24 | 4,245,170 |
| 2022-01-25 | $46.57 | $50.48 | $46.56 | $48.56 | $40.29 | 8,773,020 |
| 2022-01-24 | $44.00 | $47.08 | $43.85 | $47.01 | $39.00 | 4,412,420 |
| 2022-01-21 | $45.12 | $45.76 | $44.03 | $44.21 | $36.68 | 1,929,910 |
| 2022-01-20 | $46.00 | $46.74 | $44.91 | $45.58 | $37.82 | 2,173,760 |
| 2022-01-19 | $46.90 | $47.36 | $46.01 | $46.50 | $38.58 | 2,836,390 |
| 2022-01-18 | $47.19 | $47.98 | $46.81 | $47.14 | $39.11 | 1,899,630 |
| 2022-01-17 | $47.41 | $47.41 | $46.14 | $46.99 | $38.99 | 2,405,670 |
| 2022-01-14 | $45.43 | $46.60 | $45.22 | $46.30 | $38.41 | 1,360,200 |
| 2022-01-13 | $46.25 | $46.68 | $45.36 | $45.40 | $37.67 | 1,501,710 |
| 2022-01-12 | $46.01 | $46.67 | $45.98 | $46.25 | $38.37 | 1,616,080 |
| 2022-01-11 | $45.92 | $46.32 | $45.40 | $45.80 | $38.00 | 2,040,150 |
| 2022-01-10 | $45.52 | $46.87 | $45.52 | $45.71 | $37.92 | 2,231,960 |
| 2022-01-07 | $47.06 | $47.60 | $46.10 | $46.40 | $38.50 | 1,977,440 |
| 2022-01-06 | $47.13 | $47.40 | $46.04 | $47.06 | $39.04 | 2,515,620 |
| 2022-01-05 | $50.97 | $50.98 | $47.03 | $47.13 | $39.10 | 3,976,070 |
| 2022-01-04 | $51.54 | $52.33 | $49.80 | $50.50 | $41.90 | 2,950,500 |
| 2022-01-03 | $51.94 | $51.94 | $51.94 | $51.94 | $43.09 | 0 |
| 2021-12-31 | $52.85 | $52.85 | $51.01 | $51.94 | $43.09 | 3,255,830 |
| 2021-12-30 | $49.76 | $51.54 | $49.61 | $51.40 | $42.64 | 5,010,670 |
| 2021-12-29 | $48.09 | $51.85 | $47.70 | $50.08 | $41.55 | 6,372,460 |
| 2021-12-28 | $47.90 | $48.26 | $47.09 | $48.10 | $39.91 | 1,685,710 |
| 2021-12-27 | $47.81 | $48.44 | $46.38 | $47.58 | $39.48 | 2,220,430 |
| 2021-12-24 | $49.50 | $49.50 | $48.12 | $48.23 | $40.01 | 1,313,650 |
| 2021-12-23 | $48.31 | $49.21 | $47.91 | $48.75 | $40.45 | 1,617,920 |
| 2021-12-22 | $49.58 | $49.58 | $48.46 | $48.46 | $40.21 | 2,007,170 |
| 2021-12-21 | $49.10 | $49.65 | $47.71 | $49.48 | $41.05 | 2,497,970 |
| 2021-12-20 | $50.29 | $50.38 | $48.66 | $48.89 | $40.56 | 2,188,300 |
| 2021-12-17 | $50.72 | $51.59 | $49.84 | $50.11 | $41.57 | 3,962,660 |
| 2021-12-16 | $49.53 | $50.78 | $49.01 | $50.20 | $41.65 | 3,072,480 |
| 2021-12-15 | $49.46 | $50.28 | $48.80 | $49.95 | $41.44 | 2,555,210 |
| 2021-12-14 | $49.48 | $50.70 | $48.62 | $49.51 | $41.08 | 3,422,230 |
| 2021-12-13 | $49.39 | $49.88 | $48.32 | $49.50 | $41.07 | 3,251,900 |
| 2021-12-07 | $51.72 | $52.47 | $49.87 | $50.14 | $41.60 | 3,492,340 |
| 2021-12-06 | $53.57 | $54.00 | $51.58 | $51.69 | $42.89 | 4,398,090 |
| 2021-12-03 | $53.08 | $53.08 | $53.08 | $53.08 | $44.04 | 3,806,210 |
| 2021-12-02 | $51.45 | $51.45 | $51.45 | $51.45 | $42.69 | 5,071,300 |
| 2021-12-01 | $54.90 | $56.50 | $53.90 | $54.39 | $45.13 | 6,023,620 |
| 2021-11-30 | $51.50 | $55.54 | $51.35 | $55.03 | $45.66 | 7,899,580 |
| 2021-11-29 | $49.98 | $51.99 | $49.78 | $51.70 | $42.89 | 3,184,040 |
| 2021-11-26 | $50.52 | $51.20 | $49.68 | $50.24 | $41.68 | 1,786,980 |
| 2021-11-25 | $50.20 | $50.66 | $49.82 | $50.13 | $41.59 | 1,912,510 |
| 2021-11-24 | $52.01 | $52.77 | $49.68 | $50.06 | $41.53 | 4,944,440 |
| 2021-11-23 | $54.59 | $54.59 | $51.76 | $52.01 | $43.15 | 3,928,720 |
| 2021-11-22 | $53.18 | $54.77 | $53.15 | $54.12 | $44.90 | 2,963,430 |
| 2021-11-19 | $53.81 | $54.08 | $52.86 | $53.48 | $44.37 | 1,761,960 |
| 2021-11-18 | $52.19 | $54.25 | $50.94 | $53.85 | $44.68 | 3,818,040 |
| 2021-11-17 | $51.11 | $52.43 | $50.33 | $52.00 | $43.14 | 2,728,530 |
| 2021-11-16 | $53.70 | $54.27 | $50.80 | $51.01 | $42.32 | 3,981,490 |
| 2021-11-15 | $58.00 | $58.07 | $53.48 | $53.73 | $44.58 | 5,059,260 |
| 2021-11-12 | $54.70 | $57.42 | $54.33 | $56.94 | $47.24 | 3,323,840 |
| 2021-11-11 | $54.77 | $55.40 | $53.81 | $55.16 | $45.76 | 2,859,880 |
| 2021-11-10 | $53.93 | $55.87 | $53.69 | $54.70 | $45.38 | 3,801,250 |
| 2021-11-09 | $51.80 | $54.70 | $51.62 | $53.93 | $44.74 | 3,815,510 |
| 2021-11-08 | $50.40 | $52.43 | $50.00 | $51.80 | $42.98 | 3,102,790 |
| 2021-11-05 | $53.57 | $53.57 | $53.57 | $53.57 | $44.45 | 3,038,870 |
| 2021-11-04 | $53.87 | $54.74 | $53.30 | $53.57 | $44.45 | 2,206,020 |
| 2021-11-03 | $52.96 | $54.17 | $52.25 | $53.75 | $44.59 | 2,623,180 |
| 2021-11-02 | $54.20 | $54.90 | $53.01 | $54.06 | $44.85 | 3,175,190 |
| 2021-11-01 | $51.31 | $54.85 | $51.31 | $53.44 | $44.34 | 3,982,470 |
| 2021-10-29 | $51.18 | $53.33 | $50.10 | $51.70 | $42.89 | 3,192,970 |
| 2021-10-28 | $52.16 | $53.00 | $51.40 | $51.80 | $42.98 | 2,627,180 |
| 2021-10-27 | $51.39 | $54.06 | $51.39 | $52.80 | $43.81 | 4,290,440 |
| 2021-10-26 | $52.30 | $52.65 | $51.10 | $51.38 | $42.63 | 2,631,890 |
| 2021-10-25 | $50.99 | $53.25 | $50.03 | $52.30 | $43.39 | 4,304,640 |
| 2021-10-22 | $49.24 | $51.17 | $48.80 | $50.87 | $42.21 | 3,932,730 |
| 2021-10-21 | $50.09 | $50.09 | $47.90 | $49.19 | $40.81 | 3,464,570 |
| 2021-10-20 | $49.40 | $50.62 | $49.02 | $50.20 | $41.65 | 3,610,310 |
| 2021-10-19 | $49.17 | $50.20 | $48.13 | $49.39 | $40.98 | 3,082,390 |
| 2021-10-18 | $48.72 | $50.62 | $48.14 | $49.36 | $40.95 | 4,637,310 |
| 2021-10-15 | $47.41 | $49.59 | $46.55 | $48.93 | $40.60 | 9,006,770 |
| 2021-10-14 | $44.43 | $47.73 | $44.43 | $46.01 | $38.17 | 5,036,040 |
| 2021-10-13 | $44.79 | $45.37 | $43.20 | $44.79 | $37.16 | 3,570,750 |
| 2021-10-12 | $47.67 | $47.69 | $44.60 | $45.55 | $37.79 | 6,407,470 |
| 2021-10-11 | $44.55 | $49.49 | $44.51 | $47.70 | $39.58 | 9,005,810 |
| 2021-09-30 | $44.98 | $47.50 | $43.73 | $47.20 | $39.16 | 5,727,250 |
| 2021-09-29 | $44.50 | $45.49 | $43.38 | $43.38 | $35.99 | 3,301,160 |
| 2021-09-28 | $45.14 | $47.04 | $44.50 | $44.61 | $37.01 | 3,653,830 |
| 2021-09-27 | $45.85 | $46.28 | $42.60 | $46.00 | $38.16 | 6,165,030 |
| 2021-09-24 | $45.71 | $47.48 | $44.13 | $46.82 | $38.85 | 6,445,790 |
| 2021-09-23 | $42.37 | $45.77 | $42.01 | $44.88 | $37.24 | 7,207,120 |
| 2021-09-22 | $41.47 | $43.20 | $41.47 | $41.91 | $34.77 | 3,370,990 |
| 2021-09-21 | $42.31 | $42.31 | $42.31 | $42.31 | $35.10 | 0 |
| 2021-09-20 | $42.31 | $42.31 | $42.31 | $42.31 | $35.10 | 0 |
| 2021-09-17 | $42.14 | $43.65 | $41.42 | $42.31 | $35.10 | 2,504,630 |
| 2021-09-16 | $44.58 | $44.58 | $42.20 | $42.50 | $35.26 | 2,943,450 |
| 2021-09-15 | $44.34 | $44.68 | $43.11 | $44.08 | $36.57 | 3,496,820 |
| 2021-09-14 | $45.89 | $45.89 | $43.70 | $43.88 | $36.41 | 4,227,780 |
| 2021-09-13 | $46.00 | $46.92 | $44.18 | $45.00 | $37.34 | 7,330,320 |
| 2021-09-09 | $48.80 | $50.35 | $47.13 | $49.75 | $41.28 | 4,782,520 |
| 2021-09-08 | $48.51 | $49.19 | $47.65 | $49.02 | $40.67 | 3,810,750 |
| 2021-09-07 | $49.12 | $49.75 | $48.16 | $48.58 | $40.31 | 2,971,260 |
| 2021-09-06 | $45.85 | $48.99 | $45.85 | $48.93 | $40.60 | 4,511,300 |
| 2021-09-03 | $48.00 | $48.96 | $45.67 | $46.54 | $38.61 | 5,416,270 |
| 2021-09-02 | $49.20 | $49.69 | $47.71 | $48.34 | $40.11 | 4,758,610 |
| 2021-09-01 | $54.53 | $55.00 | $47.50 | $49.16 | $40.79 | 11,054,830 |
| 2021-08-31 | $54.81 | $57.20 | $53.55 | $55.00 | $45.63 | 7,285,070 |
| 2021-08-30 | $49.20 | $57.47 | $49.20 | $55.08 | $45.70 | 12,024,580 |
| 2021-08-27 | $51.54 | $52.51 | $49.00 | $49.09 | $40.73 | 5,235,980 |
| 2021-08-26 | $50.99 | $52.70 | $50.72 | $51.34 | $42.60 | 4,594,540 |
| 2021-08-25 | $51.40 | $52.77 | $50.39 | $51.24 | $42.51 | 5,192,680 |
| 2021-08-24 | $51.00 | $52.39 | $48.91 | $51.93 | $43.08 | 10,074,660 |
| 2021-08-23 | $54.03 | $56.96 | $53.20 | $53.88 | $44.70 | 9,877,900 |
| 2021-08-20 | $51.84 | $55.03 | $50.74 | $54.65 | $45.34 | 8,872,970 |
| 2021-08-19 | $51.19 | $53.98 | $50.02 | $52.81 | $43.81 | 7,653,190 |
| 2021-08-18 | $49.04 | $52.86 | $48.29 | $51.18 | $42.46 | 7,737,470 |
| 2021-08-17 | $48.32 | $51.79 | $48.29 | $49.14 | $40.77 | 6,237,490 |
| 2021-08-16 | $50.17 | $51.16 | $48.05 | $48.67 | $40.38 | 6,021,800 |
| 2021-08-13 | $51.00 | $54.00 | $50.77 | $51.70 | $42.89 | 5,999,530 |
| 2021-08-12 | $53.30 | $55.29 | $50.49 | $50.97 | $42.29 | 7,298,470 |
| 2021-08-11 | $50.88 | $53.50 | $50.46 | $52.16 | $43.28 | 7,024,840 |
| 2021-08-10 | $49.85 | $54.50 | $49.80 | $51.16 | $42.45 | 8,392,890 |
| 2021-08-09 | $49.59 | $51.33 | $49.33 | $50.33 | $41.76 | 5,320,230 |
| 2021-08-06 | $49.74 | $50.80 | $48.06 | $49.65 | $41.19 | 6,911,450 |
| 2021-08-05 | $51.00 | $53.51 | $49.75 | $49.87 | $41.38 | 9,239,880 |
| 2021-08-04 | $48.00 | $52.16 | $47.70 | $50.68 | $42.05 | 9,071,890 |
| 2021-08-03 | $47.40 | $48.99 | $46.71 | $48.80 | $40.49 | 12,609,280 |
| 2021-08-02 | $45.22 | $53.52 | $45.19 | $49.07 | $40.71 | 16,586,230 |
| 2021-07-30 | $43.52 | $45.00 | $42.17 | $44.60 | $37.00 | 5,959,400 |
| 2021-07-29 | $41.98 | $44.25 | $41.70 | $43.63 | $36.20 | 7,656,700 |
| 2021-07-28 | $43.89 | $43.99 | $39.54 | $41.00 | $34.02 | 8,067,520 |
| 2021-07-27 | $45.48 | $46.17 | $44.00 | $44.50 | $36.92 | 8,728,650 |
| 2021-07-26 | $43.98 | $46.59 | $43.60 | $45.26 | $37.55 | 12,263,680 |
| 2021-07-23 | $41.41 | $45.03 | $40.50 | $43.50 | $36.09 | 8,768,990 |
| 2021-07-22 | $42.39 | $42.39 | $40.60 | $41.83 | $34.71 | 4,972,640 |
| 2021-07-21 | $43.39 | $43.39 | $42.01 | $42.53 | $35.29 | 3,964,710 |
| 2021-07-20 | $41.50 | $43.28 | $41.00 | $42.49 | $35.25 | 4,731,280 |
| 2021-07-19 | $42.00 | $43.30 | $41.28 | $42.08 | $34.91 | 4,809,270 |
| 2021-07-16 | $40.51 | $42.79 | $39.00 | $41.60 | $34.51 | 5,644,160 |
| 2021-07-15 | $42.15 | $42.15 | $39.61 | $40.31 | $33.44 | 3,913,650 |
| 2021-07-14 | $43.83 | $43.88 | $41.02 | $41.40 | $34.35 | 5,553,220 |
| 2021-07-13 | $44.26 | $45.38 | $42.75 | $43.88 | $36.41 | 4,589,190 |
| 2021-07-12 | $44.03 | $45.15 | $43.07 | $43.90 | $36.42 | 4,467,570 |
| 2021-07-09 | $44.43 | $44.88 | $43.00 | $44.17 | $36.65 | 6,466,430 |
| 2021-07-08 | $42.60 | $45.26 | $42.02 | $44.79 | $37.16 | 10,300,420 |
| 2021-07-07 | $38.79 | $42.70 | $38.58 | $41.28 | $34.25 | 5,373,730 |
| 2021-07-06 | $38.49 | $39.31 | $37.85 | $39.13 | $32.46 | 3,236,190 |
| 2021-07-05 | $37.71 | $38.85 | $37.12 | $38.57 | $32.00 | 3,055,050 |
| 2021-07-01 | $41.62 | $42.50 | $39.86 | $39.89 | $33.10 | 3,880,930 |
| 2021-06-30 | $40.95 | $41.75 | $40.74 | $41.62 | $34.53 | 2,904,060 |
| 2021-06-29 | $42.71 | $43.61 | $40.91 | $40.99 | $34.01 | 5,102,490 |
| 2021-06-28 | $43.45 | $43.83 | $42.68 | $43.07 | $35.73 | 4,111,930 |
| 2021-06-25 | $42.70 | $43.96 | $41.25 | $43.45 | $36.05 | 4,581,870 |
| 2021-06-24 | $44.94 | $46.24 | $42.55 | $42.65 | $35.39 | 6,139,750 |
| 2021-06-23 | $44.99 | $45.61 | $43.38 | $44.94 | $37.29 | 7,152,450 |
| 2021-06-22 | $45.50 | $50.00 | $43.37 | $46.70 | $38.75 | 10,876,800 |
| 2021-06-21 | $40.10 | $47.00 | $40.10 | $45.97 | $38.14 | 9,580,320 |
| 2021-06-18 | $37.80 | $39.48 | $37.45 | $39.17 | $32.50 | 2,228,040 |
| 2021-06-17 | $38.02 | $38.59 | $36.80 | $37.80 | $31.36 | 2,033,870 |
| 2021-06-16 | $38.57 | $39.10 | $37.82 | $38.15 | $31.65 | 1,334,310 |
| 2021-06-15 | $38.17 | $38.71 | $37.71 | $38.45 | $31.90 | 1,869,580 |
| 2021-06-14 | $38.75 | $38.75 | $38.75 | $38.75 | $32.15 | 0 |
| 2021-06-11 | $40.04 | $40.04 | $38.48 | $38.75 | $32.15 | 1,752,430 |
| 2021-06-10 | $39.38 | $40.13 | $38.71 | $39.90 | $33.10 | 1,806,630 |
| 2021-06-09 | $39.45 | $40.79 | $39.45 | $39.84 | $33.05 | 2,937,320 |
| 2021-06-08 | $38.80 | $39.32 | $38.05 | $39.19 | $32.51 | 1,961,010 |
| 2021-06-07 | $37.60 | $38.87 | $37.50 | $38.80 | $32.19 | 2,045,480 |
| 2021-06-04 | $37.69 | $38.79 | $37.41 | $37.88 | $31.43 | 1,818,070 |
| 2021-06-03 | $38.22 | $39.17 | $37.61 | $37.70 | $31.28 | 2,783,740 |
| 2021-06-02 | $40.29 | $40.79 | $37.74 | $37.79 | $31.35 | 3,375,620 |
| 2021-06-01 | $40.50 | $41.15 | $40.20 | $40.30 | $33.44 | 1,949,950 |
| 2021-05-31 | $40.95 | $41.22 | $40.00 | $40.69 | $33.76 | 2,495,060 |
| 2021-05-28 | $40.18 | $41.36 | $39.57 | $40.78 | $33.83 | 2,133,180 |
| 2021-05-27 | $41.00 | $41.00 | $39.50 | $40.16 | $33.32 | 1,732,740 |
| 2021-05-26 | $51.76 | $52.93 | $51.40 | $52.78 | $33.61 | 1,603,920 |
| 2021-05-25 | $51.18 | $52.92 | $50.60 | $51.86 | $33.02 | 1,738,470 |
| 2021-05-24 | $50.02 | $52.98 | $49.94 | $51.38 | $32.71 | 1,649,450 |
| 2021-05-21 | $51.39 | $51.41 | $49.20 | $50.06 | $31.87 | 1,381,010 |
| 2021-05-20 | $51.00 | $51.49 | $49.71 | $51.00 | $32.47 | 1,261,400 |
| 2021-05-19 | $52.12 | $52.60 | $51.00 | $51.35 | $32.70 | 2,309,230 |
| 2021-05-18 | $53.10 | $53.70 | $51.28 | $52.29 | $33.29 | 2,058,650 |
| 2021-05-17 | $50.44 | $54.33 | $50.01 | $53.20 | $33.87 | 3,392,070 |
| 2021-05-14 | $48.02 | $50.86 | $47.38 | $50.43 | $32.11 | 1,909,120 |
| 2021-05-13 | $48.47 | $50.39 | $47.63 | $48.06 | $30.60 | 1,404,910 |
| 2021-05-12 | $49.68 | $50.84 | $48.77 | $49.02 | $31.21 | 1,218,800 |
| 2021-05-11 | $48.22 | $51.22 | $46.79 | $50.58 | $32.21 | 1,862,380 |
| 2021-05-10 | $50.50 | $50.50 | $46.68 | $47.01 | $29.93 | 1,650,420 |
| 2021-05-07 | $52.37 | $52.37 | $47.81 | $49.00 | $31.20 | 2,167,560 |
| 2021-05-06 | $50.52 | $51.69 | $49.51 | $51.50 | $32.79 | 2,473,170 |
| 2021-05-05 | $50.00 | $50.00 | $50.00 | $50.00 | $31.84 | 0 |
| 2021-05-04 | $50.00 | $50.00 | $50.00 | $50.00 | $31.84 | 0 |
| 2021-04-30 | $50.58 | $51.30 | $49.33 | $50.00 | $31.84 | 2,471,680 |
| 2021-04-29 | $49.18 | $51.36 | $48.53 | $50.77 | $32.33 | 2,264,640 |
| 2021-04-28 | $47.03 | $49.91 | $46.82 | $49.11 | $31.27 | 2,110,820 |
| 2021-04-27 | $46.66 | $47.65 | $46.05 | $47.50 | $30.24 | 2,384,130 |
| 2021-04-26 | $45.83 | $47.29 | $43.48 | $46.77 | $29.78 | 4,422,670 |
| 2021-04-23 | $43.99 | $44.40 | $43.00 | $44.28 | $28.19 | 1,164,860 |
| 2021-04-22 | $44.80 | $44.85 | $43.70 | $43.99 | $28.01 | 867,930 |
| 2021-04-21 | $44.67 | $44.67 | $43.32 | $44.11 | $28.09 | 1,304,690 |
| 2021-04-20 | $44.10 | $45.25 | $43.70 | $44.65 | $28.43 | 1,563,170 |
| 2021-04-19 | $42.83 | $44.98 | $42.83 | $44.68 | $28.45 | 1,437,640 |
| 2021-04-16 | $44.98 | $45.64 | $43.20 | $43.49 | $27.69 | 1,467,490 |
| 2021-04-15 | $45.38 | $46.22 | $43.50 | $45.05 | $28.68 | 1,741,460 |
| 2021-04-14 | $44.08 | $45.70 | $42.94 | $45.39 | $28.90 | 1,787,080 |
| 2021-04-13 | $42.32 | $43.97 | $42.19 | $43.07 | $27.42 | 1,407,300 |
| 2021-04-12 | $45.38 | $45.67 | $42.43 | $42.66 | $27.16 | 1,927,540 |
| 2021-04-09 | $44.29 | $46.89 | $44.29 | $45.31 | $28.85 | 1,954,570 |
| 2021-04-08 | $46.41 | $47.30 | $45.26 | $45.75 | $29.13 | 1,626,510 |
| 2021-04-07 | $44.94 | $46.48 | $44.55 | $46.08 | $29.34 | 2,342,250 |
| 2021-04-06 | $43.35 | $44.27 | $43.34 | $44.01 | $28.02 | 1,021,390 |
| 2021-04-05 | $43.54 | $43.54 | $43.54 | $43.54 | $27.72 | 0 |
| 2021-04-02 | $43.67 | $43.70 | $43.03 | $43.54 | $27.72 | 767,710 |
| 2021-04-01 | $44.00 | $44.01 | $42.80 | $43.67 | $27.81 | 1,252,250 |
| 2021-03-31 | $46.00 | $46.00 | $43.50 | $43.89 | $27.95 | 2,234,260 |
| 2021-03-30 | $43.00 | $47.39 | $42.89 | $45.80 | $29.16 | 3,509,340 |
| 2021-03-29 | $42.32 | $44.98 | $42.32 | $43.62 | $27.77 | 2,086,500 |
| 2021-03-26 | $42.50 | $43.08 | $42.36 | $42.76 | $27.23 | 959,980 |
| 2021-03-25 | $41.98 | $43.26 | $41.29 | $42.70 | $27.19 | 1,290,900 |
| 2021-03-24 | $42.98 | $43.22 | $41.54 | $41.68 | $26.54 | 1,347,220 |
| 2021-03-23 | $43.29 | $43.82 | $42.47 | $42.65 | $27.16 | 1,334,610 |
| 2021-03-22 | $43.51 | $44.39 | $43.30 | $43.53 | $27.72 | 1,359,380 |
| 2021-03-19 | $41.97 | $44.46 | $41.78 | $43.95 | $27.98 | 2,459,070 |
| 2021-03-18 | $42.18 | $43.38 | $41.95 | $42.64 | $27.15 | 1,465,480 |
| 2021-03-17 | $41.13 | $43.25 | $40.75 | $42.36 | $26.97 | 1,662,490 |
| 2021-03-16 | $40.75 | $41.45 | $40.15 | $41.18 | $26.22 | 2,055,690 |
| 2021-03-15 | $39.39 | $40.90 | $39.20 | $40.15 | $25.56 | 1,746,570 |
| 2021-03-12 | $39.58 | $40.43 | $38.70 | $40.05 | $25.50 | 1,737,050 |
| 2021-03-11 | $38.78 | $39.58 | $38.04 | $39.51 | $25.16 | 1,883,160 |
| 2021-03-10 | $40.00 | $40.78 | $38.00 | $38.28 | $24.37 | 2,641,580 |
| 2021-03-09 | $42.08 | $42.77 | $40.02 | $40.02 | $25.48 | 2,693,390 |
| 2021-03-08 | $43.75 | $44.07 | $42.00 | $42.11 | $26.81 | 2,911,010 |
| 2021-03-05 | $43.49 | $44.15 | $41.80 | $43.82 | $27.90 | 2,549,820 |
| 2021-03-04 | $43.70 | $44.81 | $43.22 | $44.32 | $28.22 | 2,984,540 |
| 2021-03-03 | $42.52 | $43.85 | $42.03 | $43.71 | $27.83 | 3,678,430 |
| 2021-03-02 | $45.00 | $45.40 | $42.01 | $43.01 | $27.39 | 3,809,330 |
| 2021-03-01 | $44.00 | $44.98 | $43.51 | $44.44 | $28.30 | 2,819,660 |
| 2021-02-26 | $46.56 | $46.56 | $43.69 | $43.88 | $27.94 | 3,937,430 |
| 2021-02-25 | $49.94 | $50.70 | $46.70 | $46.90 | $29.86 | 4,978,910 |
| 2021-02-24 | $50.30 | $51.69 | $49.27 | $50.18 | $31.95 | 3,946,950 |
| 2021-02-23 | $46.27 | $52.50 | $44.30 | $49.37 | $31.43 | 5,493,710 |
| 2021-02-22 | $47.42 | $48.58 | $46.38 | $46.45 | $29.58 | 1,871,800 |
| 2021-02-19 | $46.93 | $47.67 | $46.30 | $47.41 | $30.19 | 1,468,870 |
| 2021-02-18 | $46.81 | $48.77 | $46.75 | $46.96 | $29.90 | 2,158,360 |
| 2021-02-17 | $46.74 | $46.74 | $46.74 | $46.74 | $29.76 | 0 |
| 2021-02-16 | $46.74 | $46.74 | $46.74 | $46.74 | $29.76 | 0 |
| 2021-02-15 | $46.74 | $46.74 | $46.74 | $46.74 | $29.76 | 0 |
| 2021-02-12 | $46.74 | $46.74 | $46.74 | $46.74 | $29.76 | 0 |
| 2021-02-11 | $46.74 | $46.74 | $46.74 | $46.74 | $29.76 | 0 |
| 2021-02-10 | $46.00 | $46.95 | $45.32 | $46.74 | $29.76 | 1,969,410 |
| 2021-02-09 | $43.66 | $47.00 | $43.01 | $46.35 | $29.51 | 2,797,160 |
| 2021-02-08 | $45.00 | $45.50 | $43.58 | $44.08 | $28.07 | 2,281,020 |
| 2021-02-05 | $45.60 | $46.79 | $44.24 | $44.30 | $28.21 | 2,378,560 |
| 2021-02-04 | $45.95 | $46.58 | $43.97 | $44.78 | $28.51 | 2,637,530 |
| 2021-02-03 | $48.14 | $48.70 | $45.91 | $45.95 | $29.26 | 3,332,160 |
| 2021-02-02 | $48.35 | $49.10 | $47.67 | $48.15 | $30.66 | 2,808,830 |
| 2021-02-01 | $49.46 | $50.37 | $47.99 | $48.03 | $30.58 | 2,481,830 |
| 2021-01-29 | $51.46 | $52.49 | $49.30 | $49.90 | $31.77 | 2,747,940 |
| 2021-01-28 | $50.96 | $53.62 | $50.96 | $51.47 | $32.77 | 3,543,010 |
| 2021-01-27 | $49.06 | $52.76 | $49.06 | $51.49 | $32.78 | 3,074,980 |
| 2021-01-26 | $58.70 | $58.70 | $49.72 | $50.43 | $32.11 | 7,023,950 |
| 2021-01-25 | $56.14 | $59.30 | $54.88 | $58.09 | $36.99 | 5,653,960 |
| 2021-01-22 | $55.29 | $57.37 | $54.80 | $55.95 | $35.62 | 3,085,970 |
| 2021-01-21 | $55.00 | $56.24 | $54.34 | $55.25 | $35.18 | 3,087,200 |
| 2021-01-20 | $55.18 | $55.80 | $53.59 | $55.57 | $35.38 | 3,936,710 |
| 2021-01-19 | $58.03 | $58.31 | $54.36 | $55.17 | $35.13 | 4,329,860 |
| 2021-01-18 | $59.11 | $59.12 | $57.66 | $58.03 | $36.95 | 2,707,590 |
| 2021-01-15 | $57.57 | $59.30 | $56.34 | $58.02 | $36.94 | 3,472,690 |
| 2021-01-14 | $62.01 | $62.57 | $57.01 | $57.88 | $36.85 | 5,450,970 |
| 2021-01-13 | $65.61 | $66.60 | $61.35 | $63.60 | $40.50 | 6,161,630 |
| 2021-01-12 | $65.66 | $69.19 | $65.00 | $66.07 | $42.07 | 5,894,650 |
| 2021-01-11 | $68.00 | $71.30 | $63.02 | $65.00 | $41.39 | 5,445,920 |
| 2021-01-08 | $66.43 | $69.88 | $63.56 | $67.20 | $42.79 | 6,124,730 |
| 2021-01-07 | $61.00 | $68.52 | $59.16 | $66.57 | $42.39 | 7,009,080 |
| 2021-01-06 | $56.89 | $61.88 | $56.01 | $60.36 | $38.43 | 5,442,440 |
| 2021-01-05 | $56.37 | $57.58 | $55.08 | $56.38 | $35.90 | 5,095,210 |
| 2021-01-04 | $56.00 | $59.10 | $53.68 | $57.72 | $36.75 | 6,136,070 |
| 2021-01-01 | $54.65 | $54.65 | $54.65 | $54.65 | $34.80 | 0 |
| 2020-12-31 | $52.90 | $54.95 | $52.14 | $54.65 | $34.80 | 4,854,010 |
| 2020-12-30 | $51.18 | $53.68 | $50.80 | $53.40 | $34.00 | 4,056,510 |
| 2020-12-29 | $51.25 | $52.89 | $50.49 | $51.52 | $32.80 | 2,965,500 |
| 2020-12-28 | $51.68 | $53.14 | $49.50 | $52.44 | $33.39 | 5,125,070 |
| 2020-12-25 | $50.69 | $52.50 | $49.20 | $51.44 | $32.75 | 4,140,590 |
| 2020-12-24 | $48.20 | $55.23 | $48.20 | $51.47 | $32.77 | 7,026,560 |
| 2020-12-23 | $45.31 | $49.07 | $44.88 | $48.10 | $30.63 | 4,246,400 |
| 2020-12-22 | $47.00 | $47.66 | $44.70 | $45.00 | $28.65 | 3,704,460 |
| 2020-12-21 | $48.61 | $49.68 | $46.00 | $47.00 | $29.93 | 3,379,870 |
| 2020-12-18 | $49.71 | $50.30 | $48.90 | $48.97 | $31.18 | 1,203,540 |
| 2020-12-17 | $50.50 | $51.20 | $48.18 | $49.31 | $31.40 | 2,615,200 |
| 2020-12-16 | $52.73 | $53.78 | $49.60 | $50.10 | $31.90 | 2,425,070 |
| 2020-12-15 | $52.19 | $54.19 | $52.11 | $53.30 | $33.94 | 1,484,530 |
| 2020-12-14 | $49.68 | $52.60 | $48.81 | $52.29 | $33.29 | 2,532,730 |
| 2020-12-11 | $52.09 | $52.09 | $48.81 | $49.69 | $31.64 | 2,115,800 |
| 2020-12-10 | $50.70 | $52.00 | $49.75 | $51.60 | $32.85 | 1,538,230 |
| 2020-12-09 | $52.10 | $52.95 | $50.60 | $50.75 | $32.31 | 1,859,220 |
| 2020-12-08 | $52.79 | $52.98 | $51.50 | $52.03 | $33.13 | 1,209,050 |
| 2020-12-07 | $53.03 | $54.00 | $51.68 | $52.12 | $33.19 | 1,481,500 |
| 2020-12-04 | $53.48 | $54.60 | $51.30 | $52.89 | $33.68 | 2,450,620 |
| 2020-12-03 | $53.95 | $55.26 | $53.70 | $54.11 | $34.45 | 1,081,260 |
| 2020-12-02 | $54.75 | $55.39 | $53.70 | $54.86 | $34.93 | 1,709,720 |
| 2020-12-01 | $52.14 | $55.28 | $51.75 | $54.75 | $34.86 | 2,837,330 |
| 2020-11-30 | $51.97 | $53.84 | $51.30 | $52.15 | $33.20 | 1,783,280 |
| 2020-11-27 | $52.00 | $53.85 | $51.41 | $52.43 | $33.38 | 1,576,870 |
| 2020-11-26 | $51.00 | $52.83 | $49.69 | $52.20 | $33.24 | 1,937,300 |
| 2020-11-25 | $52.70 | $53.28 | $50.33 | $50.40 | $32.09 | 1,529,620 |
| 2020-11-24 | $54.16 | $54.93 | $52.37 | $52.70 | $33.56 | 2,037,340 |
| 2020-11-23 | $54.17 | $54.87 | $52.51 | $54.29 | $34.57 | 1,756,410 |
| 2020-11-20 | $55.80 | $56.88 | $53.81 | $54.25 | $34.54 | 2,019,580 |
| 2020-11-19 | $51.54 | $55.99 | $50.16 | $55.70 | $35.47 | 3,317,910 |
| 2020-11-18 | $53.31 | $53.91 | $52.05 | $52.11 | $33.18 | 1,002,660 |
| 2020-11-17 | $54.74 | $54.74 | $52.03 | $52.80 | $33.62 | 1,383,860 |
| 2020-11-16 | $55.60 | $56.07 | $52.00 | $54.38 | $34.62 | 1,449,220 |
| 2020-11-13 | $53.07 | $54.95 | $52.20 | $54.60 | $34.76 | 1,798,410 |
| 2020-11-12 | $52.02 | $53.50 | $52.02 | $52.98 | $33.73 | 1,454,340 |
| 2020-11-11 | $52.53 | $54.90 | $52.50 | $52.66 | $33.53 | 2,170,150 |
| 2020-11-10 | $55.22 | $55.95 | $52.18 | $52.46 | $33.40 | 3,879,430 |
| 2020-11-09 | $57.60 | $57.77 | $55.19 | $55.22 | $35.16 | 2,917,860 |
| 2020-11-06 | $58.65 | $59.32 | $55.66 | $57.17 | $36.40 | 1,820,250 |
| 2020-11-05 | $60.09 | $60.67 | $57.21 | $58.51 | $37.25 | 1,613,360 |
| 2020-11-04 | $59.50 | $60.86 | $58.13 | $60.40 | $38.46 | 1,773,750 |
| 2020-11-03 | $58.01 | $60.78 | $57.16 | $60.15 | $38.30 | 1,900,030 |
| 2020-11-02 | $55.36 | $58.86 | $55.01 | $57.10 | $36.36 | 2,476,910 |
| 2020-10-30 | $56.30 | $58.50 | $55.15 | $55.32 | $35.22 | 1,466,130 |
| 2020-10-29 | $56.30 | $56.81 | $55.00 | $56.23 | $35.80 | 1,412,630 |
| 2020-10-28 | $57.32 | $57.40 | $55.01 | $56.95 | $36.26 | 1,271,430 |
| 2020-10-27 | $57.89 | $57.89 | $56.02 | $56.95 | $36.26 | 1,029,230 |
| 2020-10-26 | $54.13 | $58.83 | $52.00 | $57.07 | $36.34 | 1,998,090 |
| 2020-10-23 | $55.39 | $56.30 | $53.68 | $53.68 | $34.18 | 1,468,910 |
| 2020-10-22 | $58.00 | $58.20 | $54.00 | $55.07 | $35.06 | 2,007,100 |
| 2020-10-21 | $60.79 | $60.79 | $57.60 | $57.71 | $36.75 | 1,532,050 |
| 2020-10-20 | $59.56 | $60.50 | $58.00 | $59.96 | $38.18 | 1,700,160 |
| 2020-10-19 | $62.77 | $63.58 | $59.00 | $59.55 | $37.92 | 2,771,500 |
| 2020-10-16 | $64.93 | $65.50 | $61.32 | $62.48 | $39.78 | 1,871,270 |
| 2020-10-15 | $63.99 | $66.75 | $61.80 | $65.58 | $41.76 | 1,714,410 |
| 2020-10-14 | $64.05 | $65.79 | $61.00 | $62.63 | $39.88 | 1,571,170 |
| 2020-10-13 | $63.31 | $65.50 | $62.16 | $64.44 | $41.03 | 1,526,720 |
| 2020-10-12 | $63.80 | $65.00 | $62.69 | $63.23 | $40.26 | 2,007,460 |
| 2020-10-09 | $60.30 | $63.98 | $58.20 | $63.96 | $40.72 | 2,529,780 |
| 2020-10-08 | $58.86 | $58.86 | $58.86 | $58.86 | $37.48 | 0 |
| 2020-10-07 | $58.86 | $58.86 | $58.86 | $58.86 | $37.48 | 0 |
| 2020-10-06 | $58.86 | $58.86 | $58.86 | $58.86 | $37.48 | 0 |
| 2020-10-05 | $58.86 | $58.86 | $58.86 | $58.86 | $37.48 | 0 |
| 2020-10-02 | $58.86 | $58.86 | $58.86 | $58.86 | $37.48 | 0 |
| 2020-10-01 | $58.86 | $58.86 | $58.86 | $58.86 | $37.48 | 0 |
| 2020-09-30 | $58.67 | $59.97 | $57.30 | $58.86 | $37.48 | 1,529,020 |
| 2020-09-29 | $55.90 | $60.40 | $55.02 | $58.88 | $37.49 | 2,018,850 |
| 2020-09-28 | $57.65 | $57.65 | $55.33 | $55.90 | $35.59 | 1,295,890 |
| 2020-09-25 | $54.33 | $57.12 | $53.88 | $56.60 | $36.04 | 2,284,030 |
| 2020-09-24 | $54.49 | $55.50 | $53.00 | $54.02 | $34.40 | 1,776,180 |
| 2020-09-23 | $54.29 | $55.88 | $50.83 | $54.98 | $35.01 | 2,060,170 |
| 2020-09-22 | $52.88 | $53.32 | $51.20 | $52.19 | $33.23 | 1,480,930 |
| 2020-09-21 | $54.00 | $56.87 | $53.20 | $53.79 | $34.25 | 2,758,760 |
| 2020-09-18 | $51.41 | $54.25 | $51.00 | $53.05 | $33.78 | 2,789,100 |
| 2020-09-17 | $50.61 | $52.50 | $49.25 | $52.48 | $33.41 | 1,563,800 |
| 2020-09-16 | $51.37 | $52.40 | $49.90 | $50.71 | $32.29 | 935,790 |
| 2020-09-15 | $50.36 | $52.41 | $49.66 | $51.37 | $32.71 | 1,804,990 |
| 2020-09-14 | $52.36 | $52.72 | $48.46 | $50.71 | $32.29 | 2,481,910 |
| 2020-09-11 | $49.96 | $51.92 | $49.23 | $51.45 | $32.76 | 2,428,880 |
| 2020-09-10 | $54.15 | $54.15 | $49.00 | $50.24 | $31.99 | 2,521,370 |
| 2020-09-09 | $55.37 | $55.37 | $52.00 | $53.25 | $33.91 | 1,512,770 |
| 2020-09-08 | $55.19 | $57.45 | $54.50 | $55.55 | $35.37 | 1,529,320 |
| 2020-09-07 | $55.01 | $58.80 | $54.72 | $55.34 | $35.24 | 3,365,080 |
| 2020-09-04 | $55.28 | $56.89 | $54.32 | $54.90 | $34.96 | 1,713,120 |
| 2020-09-03 | $57.73 | $58.69 | $54.29 | $56.01 | $35.66 | 2,981,420 |
| 2020-09-02 | $60.00 | $62.39 | $56.54 | $57.73 | $36.76 | 3,603,180 |
| 2020-09-01 | $58.21 | $63.36 | $58.21 | $62.15 | $39.57 | 3,842,890 |
| 2020-08-31 | $57.23 | $59.55 | $55.71 | $58.10 | $36.99 | 2,298,280 |
| 2020-08-28 | $53.46 | $58.38 | $53.46 | $57.76 | $36.78 | 2,379,100 |
| 2020-08-27 | $55.87 | $55.91 | $53.00 | $53.95 | $34.35 | 1,465,580 |
| 2020-08-26 | $56.00 | $57.36 | $54.14 | $54.81 | $34.90 | 1,088,760 |
| 2020-08-25 | $57.55 | $57.55 | $55.62 | $55.66 | $35.44 | 1,102,640 |
| 2020-08-24 | $55.21 | $58.52 | $54.90 | $57.12 | $36.37 | 1,821,960 |
| 2020-08-21 | $57.08 | $57.60 | $54.68 | $56.10 | $35.72 | 1,549,300 |
| 2020-08-20 | $59.02 | $59.02 | $56.00 | $56.38 | $35.90 | 1,661,040 |
| 2020-08-19 | $58.64 | $60.60 | $57.12 | $57.50 | $36.61 | 2,000,700 |
| 2020-08-18 | $59.66 | $63.37 | $58.50 | $60.45 | $38.49 | 3,162,430 |
| 2020-08-17 | $55.79 | $60.17 | $54.36 | $59.41 | $37.83 | 3,759,520 |
| 2020-08-14 | $55.39 | $55.80 | $53.30 | $54.79 | $34.89 | 1,921,640 |
| 2020-08-13 | $54.44 | $55.95 | $53.13 | $54.67 | $34.81 | 2,627,040 |
| 2020-08-12 | $57.01 | $57.63 | $51.50 | $53.12 | $33.82 | 3,883,640 |
| 2020-08-11 | $55.62 | $60.85 | $55.62 | $56.42 | $35.92 | 5,110,730 |
| 2020-08-10 | $62.00 | $63.80 | $58.87 | $60.00 | $38.20 | 4,771,460 |
| 2020-08-07 | $63.01 | $64.60 | $59.00 | $63.00 | $40.11 | 5,003,600 |
| 2020-08-06 | $58.04 | $64.20 | $58.04 | $64.00 | $40.75 | 4,401,010 |
| 2020-08-05 | $56.86 | $61.26 | $55.80 | $59.71 | $38.02 | 5,529,240 |
| 2020-08-04 | $58.72 | $62.28 | $55.30 | $55.69 | $35.46 | 6,558,000 |
| 2020-08-03 | $51.60 | $56.62 | $51.58 | $56.62 | $36.05 | 2,026,780 |
| 2020-07-31 | $50.41 | $51.98 | $49.59 | $51.47 | $32.77 | 2,207,040 |
| 2020-07-30 | $50.70 | $51.48 | $49.00 | $49.48 | $31.50 | 2,356,070 |
| 2020-07-29 | $50.10 | $51.53 | $49.30 | $50.60 | $32.22 | 2,549,530 |
| 2020-07-28 | $47.50 | $51.50 | $47.40 | $50.76 | $32.32 | 3,543,000 |
| 2020-07-27 | $44.94 | $48.51 | $43.30 | $48.02 | $30.58 | 3,516,600 |
| 2020-07-24 | $45.25 | $46.80 | $43.38 | $44.10 | $28.08 | 3,800,860 |
| 2020-07-23 | $43.50 | $45.68 | $43.10 | $45.15 | $28.75 | 3,300,560 |
| 2020-07-22 | $43.51 | $45.84 | $43.31 | $44.11 | $28.09 | 2,518,330 |
| 2020-07-21 | $43.00 | $44.35 | $42.01 | $43.93 | $27.97 | 3,069,570 |
| 2020-07-20 | $41.15 | $43.17 | $41.00 | $42.95 | $27.35 | 3,418,540 |
| 2020-07-17 | $40.01 | $42.29 | $40.01 | $40.83 | $26.00 | 2,945,690 |
| 2020-07-16 | $41.20 | $42.50 | $39.80 | $40.34 | $25.69 | 3,098,360 |
| 2020-07-15 | $43.00 | $43.96 | $41.58 | $41.72 | $26.56 | 3,925,440 |
| 2020-07-14 | $41.90 | $45.75 | $41.60 | $42.37 | $26.98 | 3,544,750 |
| 2020-07-13 | $46.00 | $46.00 | $40.01 | $43.09 | $27.44 | 3,826,330 |
| 2020-07-10 | $39.39 | $43.68 | $39.38 | $43.01 | $27.39 | 4,834,660 |
| 2020-07-09 | $39.15 | $40.50 | $38.00 | $39.72 | $25.29 | 5,410,340 |
| 2020-07-08 | $36.01 | $38.96 | $35.72 | $38.96 | $24.81 | 5,149,190 |
| 2020-07-07 | $35.19 | $37.98 | $34.86 | $36.65 | $23.34 | 4,421,040 |
| 2020-07-06 | $36.00 | $36.20 | $34.68 | $35.21 | $22.42 | 3,997,430 |
| 2020-07-03 | $35.42 | $36.20 | $34.80 | $35.60 | $22.67 | 2,233,070 |
| 2020-07-02 | $36.95 | $36.95 | $34.62 | $35.42 | $22.55 | 3,402,830 |
| 2020-07-01 | $35.89 | $37.45 | $35.46 | $36.91 | $23.50 | 2,719,920 |
| 2020-06-30 | $35.36 | $37.66 | $35.08 | $35.88 | $22.85 | 2,022,730 |
| 2020-06-29 | $35.10 | $35.69 | $34.38 | $35.36 | $22.51 | 1,787,630 |
| 2020-06-26 | $34.88 | $34.88 | $34.88 | $34.88 | $22.21 | 0 |
| 2020-06-25 | $34.88 | $34.88 | $34.88 | $34.88 | $22.21 | 0 |
| 2020-06-24 | $35.36 | $35.70 | $34.50 | $34.88 | $22.21 | 1,591,400 |
| 2020-06-23 | $35.40 | $35.59 | $33.86 | $35.36 | $22.51 | 2,126,630 |
| 2020-06-22 | $35.21 | $36.20 | $34.56 | $34.82 | $22.17 | 2,889,200 |
| 2020-06-19 | $34.54 | $36.16 | $34.08 | $35.22 | $22.43 | 2,199,350 |
| 2020-06-18 | $35.50 | $35.73 | $34.43 | $34.80 | $22.16 | 2,139,200 |
| 2020-06-17 | $34.70 | $36.75 | $34.70 | $35.85 | $22.83 | 2,729,390 |
| 2020-06-16 | $34.88 | $34.98 | $33.80 | $34.69 | $22.09 | 2,238,340 |
| 2020-06-15 | $34.02 | $34.80 | $33.04 | $34.00 | $21.65 | 2,527,590 |
| 2020-06-12 | $32.98 | $34.48 | $32.58 | $33.04 | $21.04 | 4,481,480 |
| 2020-06-11 | $31.01 | $33.57 | $30.38 | $33.57 | $21.37 | 5,061,540 |
| 2020-06-10 | $28.36 | $31.27 | $27.85 | $30.52 | $19.43 | 4,582,460 |
| 2020-06-09 | $29.78 | $29.78 | $27.96 | $28.43 | $18.10 | 3,285,380 |
| 2020-06-08 | $28.99 | $29.54 | $28.53 | $29.54 | $18.81 | 1,754,230 |
| 2020-06-05 | $29.68 | $29.68 | $28.52 | $28.77 | $18.32 | 1,288,720 |
| 2020-06-04 | $29.43 | $29.80 | $28.68 | $29.32 | $18.67 | 1,553,360 |
| 2020-06-03 | $29.54 | $29.85 | $28.90 | $29.07 | $18.51 | 1,804,990 |
| 2020-06-02 | $30.12 | $30.32 | $29.38 | $29.70 | $18.91 | 1,822,780 |
| 2020-06-01 | $27.70 | $29.91 | $27.64 | $29.82 | $18.99 | 2,970,070 |
| 2020-05-29 | $27.89 | $28.18 | $27.33 | $27.62 | $17.59 | 1,287,660 |
| 2020-05-28 | $27.25 | $28.05 | $26.90 | $28.00 | $17.83 | 1,973,250 |
| 2020-05-27 | $27.64 | $28.78 | $27.13 | $27.37 | $17.43 | 1,841,370 |
| 2020-05-26 | $41.98 | $41.98 | $40.72 | $41.09 | $17.36 | 1,149,960 |
| 2020-05-25 | $40.80 | $42.50 | $39.50 | $41.35 | $17.46 | 1,677,800 |
| 2020-05-22 | $42.10 | $42.10 | $39.34 | $40.80 | $17.23 | 1,985,320 |
| 2020-05-21 | $42.34 | $43.65 | $41.29 | $41.50 | $17.53 | 1,383,870 |
| 2020-05-20 | $44.53 | $44.70 | $42.27 | $42.29 | $17.86 | 1,379,250 |
| 2020-05-19 | $45.61 | $46.49 | $44.49 | $44.68 | $18.87 | 1,298,090 |
| 2020-05-18 | $46.05 | $46.31 | $45.21 | $45.82 | $19.35 | 1,202,750 |
| 2020-05-15 | $43.57 | $46.50 | $43.37 | $46.10 | $19.47 | 1,900,310 |
| 2020-05-14 | $43.60 | $44.44 | $42.90 | $43.58 | $18.41 | 1,447,930 |
| 2020-05-13 | $45.82 | $45.82 | $43.80 | $44.16 | $18.65 | 1,328,630 |
| 2020-05-12 | $45.60 | $46.31 | $45.02 | $45.39 | $19.17 | 868,350 |
| 2020-05-11 | $46.69 | $46.70 | $45.32 | $45.68 | $19.29 | 842,470 |
| 2020-05-08 | $46.98 | $47.18 | $45.73 | $46.25 | $19.53 | 1,158,120 |
| 2020-05-07 | $44.30 | $47.48 | $44.30 | $46.31 | $19.56 | 1,389,000 |
| 2020-05-06 | $42.79 | $44.21 | $42.79 | $44.15 | $18.65 | 940,790 |
| 2020-05-05 | $43.30 | $43.30 | $43.30 | $43.30 | $18.29 | 0 |
| 2020-05-04 | $43.30 | $43.30 | $43.30 | $43.30 | $18.29 | 0 |
| 2020-05-01 | $43.30 | $43.30 | $43.30 | $43.30 | $18.29 | 0 |
| 2020-04-30 | $43.50 | $43.98 | $42.30 | $43.30 | $18.29 | 844,210 |
| 2020-04-29 | $43.10 | $43.98 | $42.80 | $42.97 | $18.15 | 770,190 |
| 2020-04-28 | $42.40 | $43.75 | $41.25 | $43.68 | $18.45 | 1,161,280 |
| 2020-04-27 | $43.49 | $43.49 | $41.80 | $42.44 | $17.93 | 844,050 |
| 2020-04-24 | $42.61 | $43.28 | $41.48 | $42.79 | $18.07 | 925,650 |
| 2020-04-23 | $45.00 | $45.00 | $42.59 | $42.99 | $18.16 | 937,250 |
| 2020-04-22 | $43.41 | $44.52 | $42.67 | $43.93 | $18.55 | 821,820 |
| 2020-04-21 | $44.52 | $44.52 | $42.80 | $43.40 | $18.33 | 789,610 |
| 2020-04-20 | $43.55 | $44.49 | $43.19 | $44.29 | $18.71 | 925,880 |
| 2020-04-17 | $45.21 | $45.28 | $43.48 | $43.98 | $18.58 | 1,049,130 |
| 2020-04-16 | $45.52 | $45.98 | $44.60 | $44.83 | $18.93 | 1,057,220 |
| 2020-04-15 | $45.88 | $46.29 | $44.99 | $45.52 | $19.23 | 1,380,380 |
| 2020-04-14 | $44.61 | $45.92 | $44.09 | $45.52 | $19.23 | 1,569,380 |
| 2020-04-13 | $44.07 | $45.20 | $42.10 | $44.54 | $18.81 | 1,920,660 |
| 2020-04-10 | $44.00 | $46.00 | $43.30 | $44.25 | $18.69 | 2,113,420 |
| 2020-04-09 | $42.18 | $45.62 | $41.68 | $44.48 | $18.79 | 1,982,190 |
| 2020-04-08 | $41.18 | $41.97 | $40.79 | $41.47 | $17.52 | 1,200,490 |
| 2020-04-07 | $39.70 | $41.65 | $39.18 | $41.18 | $17.39 | 1,911,090 |
| 2020-04-06 | $38.52 | $38.52 | $38.52 | $38.52 | $16.27 | 0 |
| 2020-04-03 | $38.34 | $39.85 | $37.92 | $38.52 | $16.27 | 1,432,030 |
| 2020-04-02 | $37.75 | $38.50 | $36.52 | $38.27 | $16.16 | 1,387,810 |
| 2020-04-01 | $38.26 | $39.72 | $37.03 | $37.85 | $15.99 | 1,430,950 |
| 2020-03-31 | $39.92 | $41.10 | $37.80 | $38.24 | $16.15 | 2,388,990 |
| 2020-03-30 | $40.71 | $41.33 | $39.60 | $39.70 | $16.77 | 1,559,740 |
| 2020-03-27 | $42.89 | $42.89 | $41.20 | $41.20 | $17.40 | 900,600 |
| 2020-03-26 | $42.21 | $42.77 | $41.02 | $42.09 | $17.78 | 1,207,880 |
| 2020-03-25 | $43.22 | $43.58 | $41.59 | $42.49 | $17.95 | 1,987,540 |
| 2020-03-24 | $38.98 | $42.24 | $38.98 | $42.24 | $17.84 | 3,079,720 |
| 2020-03-23 | $37.99 | $40.31 | $37.88 | $38.40 | $16.22 | 1,818,990 |
| 2020-03-20 | $37.66 | $39.87 | $37.66 | $39.05 | $16.49 | 1,791,440 |
| 2020-03-19 | $36.28 | $38.32 | $35.68 | $37.41 | $15.80 | 1,908,840 |
| 2020-03-18 | $37.30 | $39.00 | $36.06 | $36.45 | $15.40 | 2,228,160 |
| 2020-03-17 | $38.50 | $40.00 | $34.65 | $36.35 | $15.35 | 2,839,940 |
| 2020-03-16 | $40.62 | $41.36 | $36.66 | $38.50 | $16.26 | 1,869,530 |
| 2020-03-13 | $38.61 | $41.32 | $38.19 | $40.62 | $17.16 | 1,985,490 |
| 2020-03-12 | $41.03 | $42.28 | $39.74 | $40.74 | $17.21 | 1,931,100 |
| 2020-03-11 | $43.50 | $44.99 | $41.47 | $41.49 | $17.52 | 2,260,950 |
| 2020-03-10 | $39.27 | $43.12 | $39.03 | $43.04 | $18.18 | 3,687,220 |
| 2020-03-09 | $42.01 | $44.43 | $40.14 | $40.56 | $17.13 | 3,119,550 |
| 2020-03-06 | $39.60 | $43.60 | $39.60 | $42.60 | $17.99 | 2,116,000 |
| 2020-03-05 | $41.50 | $41.50 | $39.81 | $40.60 | $17.15 | 2,238,670 |
| 2020-03-04 | $39.70 | $40.87 | $39.05 | $40.47 | $17.09 | 2,342,400 |
| 2020-03-03 | $40.40 | $42.66 | $39.62 | $40.28 | $17.01 | 3,468,500 |
| 2020-03-02 | $36.91 | $40.44 | $36.51 | $39.87 | $16.84 | 3,841,600 |
| 2020-02-28 | $35.61 | $38.30 | $35.20 | $36.77 | $15.53 | 3,223,550 |
| 2020-02-27 | $36.30 | $37.70 | $35.41 | $36.74 | $15.52 | 2,016,390 |
| 2020-02-26 | $35.61 | $37.73 | $35.35 | $36.40 | $15.37 | 2,748,990 |
| 2020-02-25 | $36.73 | $37.38 | $35.29 | $36.52 | $15.42 | 2,730,390 |
| 2020-02-24 | $37.50 | $38.81 | $36.81 | $38.10 | $16.09 | 2,496,640 |
| 2020-02-21 | $37.65 | $38.85 | $36.97 | $37.70 | $15.92 | 3,021,350 |
| 2020-02-20 | $34.88 | $38.43 | $34.71 | $37.80 | $15.97 | 3,564,220 |
| 2020-02-19 | $35.58 | $35.90 | $33.75 | $34.94 | $14.76 | 2,776,150 |
| 2020-02-18 | $36.90 | $37.48 | $35.17 | $35.81 | $15.13 | 3,046,390 |
| 2020-02-17 | $34.25 | $37.23 | $34.17 | $36.36 | $15.36 | 3,778,410 |
| 2020-02-14 | $34.22 | $34.87 | $33.33 | $34.06 | $14.39 | 2,477,150 |
| 2020-02-13 | $35.30 | $35.92 | $34.09 | $34.17 | $14.43 | 2,397,050 |
| 2020-02-12 | $34.73 | $35.97 | $34.30 | $35.47 | $14.98 | 2,370,330 |
| 2020-02-11 | $36.30 | $36.30 | $33.77 | $34.55 | $14.59 | 2,627,010 |
| 2020-02-10 | $36.43 | $37.30 | $34.28 | $35.99 | $15.20 | 5,124,460 |
| 2020-02-07 | $37.21 | $38.86 | $35.47 | $36.40 | $15.37 | 4,228,850 |
| 2020-02-06 | $32.80 | $36.32 | $32.80 | $36.32 | $15.34 | 3,705,400 |
| 2020-02-05 | $30.60 | $33.83 | $30.60 | $33.02 | $13.95 | 4,589,140 |
| 2020-02-04 | $27.55 | $30.76 | $27.55 | $30.76 | $12.99 | 3,963,630 |
| 2020-02-03 | $27.96 | $28.00 | $27.96 | $27.96 | $11.81 | 1,371,700 |
| 2020-01-31 | $31.07 | $31.07 | $31.07 | $31.07 | $13.12 | 0 |
| 2020-01-30 | $31.07 | $31.07 | $31.07 | $31.07 | $13.12 | 0 |
| 2020-01-29 | $31.07 | $31.07 | $31.07 | $31.07 | $13.12 | 0 |
| 2020-01-28 | $31.07 | $31.07 | $31.07 | $31.07 | $13.12 | 0 |
| 2020-01-27 | $31.07 | $31.07 | $31.07 | $31.07 | $13.12 | 0 |
| 2020-01-24 | $31.07 | $31.07 | $31.07 | $31.07 | $13.12 | 0 |
| 2020-01-23 | $31.85 | $32.56 | $29.90 | $31.07 | $13.12 | 4,315,750 |
| 2020-01-22 | $31.00 | $32.84 | $29.67 | $32.27 | $13.63 | 7,548,560 |
| 2020-01-21 | $29.10 | $30.99 | $28.62 | $29.85 | $12.61 | 3,958,970 |
| 2020-01-20 | $28.08 | $29.89 | $27.80 | $29.50 | $12.46 | 4,460,970 |
| 2020-01-17 | $27.97 | $28.46 | $27.56 | $28.22 | $11.92 | 3,104,080 |
| 2020-01-16 | $27.68 | $28.39 | $27.10 | $27.90 | $11.78 | 5,691,030 |
| 2020-01-15 | $25.11 | $28.00 | $25.11 | $28.00 | $11.83 | 6,929,920 |
| 2020-01-14 | $24.71 | $25.77 | $24.59 | $25.45 | $10.75 | 2,703,450 |
| 2020-01-13 | $24.24 | $24.65 | $24.24 | $24.59 | $10.39 | 1,216,020 |
| 2020-01-10 | $24.45 | $24.53 | $24.01 | $24.29 | $10.26 | 1,448,340 |
| 2020-01-09 | $24.64 | $24.78 | $24.30 | $24.47 | $10.34 | 2,547,090 |
| 2020-01-08 | $24.65 | $25.33 | $24.65 | $25.22 | $10.65 | 3,292,410 |
| 2020-01-07 | $24.30 | $24.65 | $24.12 | $24.55 | $10.37 | 2,148,430 |
| 2020-01-06 | $24.03 | $24.68 | $23.90 | $24.22 | $10.23 | 2,708,300 |
| 2020-01-03 | $23.27 | $24.07 | $23.24 | $23.92 | $10.10 | 2,069,830 |
| 2020-01-02 | $22.64 | $23.22 | $22.55 | $23.22 | $9.81 | 1,520,980 |
| 2020-01-01 | $22.44 | $22.44 | $22.44 | $22.44 | $9.48 | 0 |
| 2019-12-31 | $22.60 | $22.65 | $22.28 | $22.44 | $9.48 | 1,090,990 |
| 2019-12-30 | $22.98 | $22.98 | $21.99 | $22.53 | $9.52 | 2,097,880 |
| 2019-12-27 | $22.83 | $23.10 | $22.77 | $22.90 | $9.67 | 1,691,840 |
| 2019-12-26 | $22.93 | $23.13 | $22.70 | $22.83 | $9.64 | 1,648,460 |
| 2019-12-25 | $23.33 | $23.39 | $22.80 | $22.91 | $9.68 | 1,283,810 |
| 2019-12-24 | $23.18 | $23.49 | $23.17 | $23.33 | $9.85 | 901,170 |
| 2019-12-23 | $23.68 | $23.76 | $23.15 | $23.18 | $9.79 | 814,690 |
| 2019-12-20 | $24.18 | $24.20 | $23.62 | $23.65 | $9.99 | 705,440 |
| 2019-12-19 | $23.92 | $24.22 | $23.80 | $24.04 | $10.15 | 930,250 |
| 2019-12-18 | $23.91 | $24.35 | $23.76 | $23.87 | $10.08 | 1,178,520 |
| 2019-12-17 | $23.80 | $24.09 | $23.63 | $23.92 | $10.10 | 1,368,260 |
| 2019-12-16 | $23.15 | $23.88 | $23.15 | $23.76 | $10.04 | 1,468,080 |
| 2019-12-13 | $23.00 | $23.18 | $22.89 | $23.13 | $9.77 | 659,830 |
| 2019-12-12 | $22.88 | $23.09 | $22.76 | $22.86 | $9.66 | 522,200 |
| 2019-12-11 | $23.18 | $23.18 | $22.66 | $22.86 | $9.66 | 857,600 |
| 2019-12-10 | $23.15 | $23.40 | $23.03 | $23.19 | $9.79 | 520,310 |
| 2019-12-09 | $23.30 | $23.58 | $23.30 | $23.46 | $9.91 | 349,260 |
| 2019-12-06 | $23.67 | $23.67 | $23.33 | $23.52 | $9.93 | 344,170 |
| 2019-12-05 | $23.37 | $23.62 | $23.21 | $23.51 | $9.93 | 433,820 |
| 2019-12-04 | $23.01 | $23.39 | $22.85 | $23.21 | $9.80 | 427,860 |
| 2019-12-03 | $22.89 | $23.22 | $22.65 | $23.15 | $9.78 | 427,850 |
| 2019-12-02 | $22.81 | $22.99 | $22.72 | $22.84 | $9.65 | 333,110 |
| 2019-11-29 | $23.01 | $23.10 | $22.66 | $22.86 | $9.66 | 307,200 |
| 2019-11-28 | $23.10 | $23.25 | $22.80 | $22.86 | $9.66 | 378,630 |
| 2019-11-27 | $23.19 | $23.41 | $22.96 | $23.04 | $9.73 | 378,280 |
| 2019-11-26 | $23.28 | $23.61 | $23.19 | $23.43 | $9.90 | 338,890 |
| 2019-11-25 | $23.63 | $23.63 | $22.91 | $23.17 | $9.79 | 610,420 |
| 2019-11-22 | $23.85 | $24.19 | $23.20 | $23.63 | $9.98 | 836,010 |
| 2019-11-21 | $23.90 | $24.30 | $23.72 | $23.87 | $10.08 | 577,250 |
| 2019-11-20 | $23.68 | $23.94 | $23.68 | $23.90 | $10.09 | 606,350 |
| 2019-11-19 | $23.39 | $23.85 | $23.22 | $23.85 | $10.07 | 645,600 |
| 2019-11-18 | $22.77 | $23.40 | $22.75 | $23.25 | $9.82 | 617,610 |
| 2019-11-15 | $23.35 | $23.47 | $22.57 | $22.72 | $9.60 | 623,600 |
| 2019-11-14 | $23.14 | $23.20 | $22.57 | $23.13 | $9.77 | 377,840 |
| 2019-11-13 | $23.26 | $23.33 | $22.80 | $23.13 | $9.77 | 436,770 |
| 2019-11-12 | $23.47 | $23.53 | $22.78 | $23.25 | $9.82 | 518,440 |
| 2019-11-11 | $23.99 | $24.00 | $23.15 | $23.28 | $9.83 | 578,940 |
| 2019-11-08 | $24.19 | $24.51 | $24.08 | $24.25 | $10.24 | 470,750 |
| 2019-11-07 | $24.40 | $24.60 | $23.95 | $24.15 | $10.20 | 741,030 |
| 2019-11-06 | $24.47 | $25.14 | $24.30 | $24.65 | $10.41 | 750,380 |
| 2019-11-05 | $24.34 | $24.58 | $24.14 | $24.35 | $10.28 | 380,520 |
| 2019-11-04 | $24.60 | $24.78 | $24.31 | $24.34 | $10.28 | 522,440 |
| 2019-11-01 | $23.98 | $24.78 | $23.61 | $24.45 | $10.33 | 791,160 |
| 2019-10-31 | $24.80 | $25.03 | $23.50 | $23.90 | $10.09 | 1,048,910 |
| 2019-10-30 | $24.82 | $25.27 | $24.60 | $24.80 | $10.47 | 620,410 |
| 2019-10-29 | $25.78 | $25.82 | $24.94 | $25.10 | $10.60 | 852,190 |
| 2019-10-28 | $25.63 | $25.85 | $25.28 | $25.84 | $10.91 | 806,030 |
| 2019-10-25 | $25.38 | $25.67 | $25.21 | $25.63 | $10.83 | 506,170 |
| 2019-10-24 | $25.55 | $25.60 | $25.10 | $25.28 | $10.68 | 407,970 |
| 2019-10-23 | $25.60 | $25.83 | $25.44 | $25.59 | $10.81 | 486,760 |
| 2019-10-22 | $25.04 | $25.45 | $25.01 | $25.36 | $10.71 | 537,440 |
| 2019-10-21 | $25.49 | $25.49 | $24.53 | $24.90 | $10.52 | 572,360 |
| 2019-10-18 | $25.69 | $25.84 | $25.10 | $25.45 | $10.75 | 840,090 |
| 2019-10-17 | $26.06 | $26.06 | $25.50 | $25.66 | $10.84 | 727,630 |
| 2019-10-16 | $26.40 | $26.77 | $25.67 | $26.06 | $11.01 | 929,950 |
| 2019-10-15 | $27.40 | $27.48 | $25.88 | $26.40 | $11.15 | 1,855,290 |
| 2019-10-14 | $27.55 | $27.88 | $27.46 | $27.71 | $11.70 | 927,630 |
| 2019-10-11 | $27.69 | $27.74 | $27.24 | $27.42 | $11.58 | 542,500 |
| 2019-10-10 | $27.44 | $27.60 | $27.32 | $27.58 | $11.65 | 661,710 |
| 2019-10-09 | $27.28 | $27.36 | $26.60 | $27.30 | $11.53 | 508,660 |
| 2019-10-08 | $27.90 | $27.90 | $26.78 | $27.22 | $11.50 | 801,500 |
| 2019-10-07 | $27.41 | $27.41 | $27.41 | $27.41 | $11.58 | 0 |
| 2019-10-04 | $27.41 | $27.41 | $27.41 | $27.41 | $11.58 | 0 |
| 2019-10-03 | $27.41 | $27.41 | $27.41 | $27.41 | $11.58 | 0 |
| 2019-10-02 | $27.41 | $27.41 | $27.41 | $27.41 | $11.58 | 0 |
| 2019-10-01 | $27.41 | $27.41 | $27.41 | $27.41 | $11.58 | 0 |
| 2019-09-30 | $27.30 | $27.77 | $27.07 | $27.41 | $11.58 | 698,860 |
| 2019-09-27 | $27.10 | $27.54 | $26.79 | $27.44 | $11.59 | 1,001,190 |
| 2019-09-26 | $28.21 | $28.49 | $27.03 | $27.09 | $11.44 | 1,335,730 |
| 2019-09-25 | $29.14 | $29.14 | $28.15 | $28.16 | $11.89 | 1,210,500 |
| 2019-09-24 | $28.90 | $29.28 | $28.82 | $28.87 | $12.19 | 1,214,570 |
| 2019-09-23 | $28.76 | $28.93 | $28.55 | $28.93 | $12.22 | 790,840 |
| 2019-09-20 | $29.30 | $29.30 | $28.69 | $29.00 | $12.25 | 1,091,500 |
| 2019-09-19 | $29.00 | $29.24 | $28.70 | $29.22 | $12.34 | 994,210 |
| 2019-09-18 | $28.71 | $29.19 | $28.71 | $28.91 | $12.21 | 892,530 |
| 2019-09-17 | $29.90 | $30.00 | $28.66 | $28.98 | $12.24 | 1,706,190 |
| 2019-09-16 | $29.84 | $30.30 | $29.67 | $29.76 | $12.57 | 1,275,380 |
| 2019-09-13 | $29.84 | $29.84 | $29.84 | $29.84 | $12.60 | 0 |
| 2019-09-12 | $29.75 | $29.99 | $29.50 | $29.84 | $12.60 | 1,140,810 |
| 2019-09-11 | $30.35 | $30.50 | $29.66 | $29.70 | $12.54 | 2,066,480 |
| 2019-09-10 | $30.66 | $31.26 | $30.30 | $30.52 | $12.89 | 2,511,520 |
| 2019-09-09 | $30.90 | $31.10 | $30.38 | $30.85 | $13.03 | 2,918,920 |
| 2019-09-06 | $31.00 | $31.44 | $30.55 | $30.90 | $13.05 | 3,630,320 |
| 2019-09-05 | $30.32 | $30.62 | $30.13 | $30.20 | $12.76 | 2,422,100 |
| 2019-09-04 | $30.50 | $30.58 | $29.86 | $30.13 | $12.73 | 2,842,950 |
| 2019-09-03 | $30.39 | $31.00 | $29.96 | $30.88 | $13.04 | 4,363,110 |
| 2019-09-02 | $29.91 | $31.59 | $29.35 | $30.70 | $12.97 | 5,674,120 |
| 2019-08-30 | $28.75 | $29.24 | $28.08 | $29.04 | $12.27 | 2,853,330 |
| 2019-08-29 | $28.93 | $29.50 | $28.42 | $28.68 | $12.11 | 2,606,930 |
| 2019-08-28 | $28.73 | $29.72 | $28.42 | $28.90 | $12.21 | 3,366,400 |
| 2019-08-27 | $28.25 | $28.82 | $28.20 | $28.72 | $12.13 | 2,105,900 |
| 2019-08-26 | $27.29 | $28.50 | $27.29 | $28.32 | $11.96 | 1,846,450 |
| 2019-08-23 | $28.50 | $28.59 | $27.83 | $27.87 | $11.77 | 1,888,580 |
| 2019-08-22 | $27.80 | $28.58 | $27.52 | $28.51 | $12.04 | 2,796,610 |
| 2019-08-21 | $27.10 | $27.90 | $27.10 | $27.61 | $11.66 | 1,344,770 |
| 2019-08-20 | $27.25 | $27.66 | $27.10 | $27.34 | $11.55 | 1,324,100 |
| 2019-08-19 | $26.53 | $27.36 | $26.51 | $27.33 | $11.54 | 1,448,970 |
| 2019-08-16 | $26.40 | $26.78 | $26.23 | $26.53 | $11.21 | 1,049,810 |
| 2019-08-15 | $25.81 | $26.41 | $25.81 | $26.40 | $11.15 | 802,860 |
| 2019-08-14 | $26.33 | $26.65 | $26.06 | $26.47 | $11.18 | 895,740 |
| 2019-08-13 | $26.15 | $26.43 | $25.75 | $26.23 | $11.08 | 781,820 |
| 2019-08-12 | $26.30 | $26.54 | $25.65 | $26.30 | $11.11 | 944,560 |
| 2019-08-09 | $26.50 | $27.08 | $25.84 | $26.30 | $11.11 | 1,589,390 |
| 2019-08-08 | $25.45 | $26.75 | $25.36 | $26.55 | $11.21 | 1,978,890 |
| 2019-08-07 | $27.48 | $27.83 | $25.54 | $25.62 | $10.82 | 2,615,520 |
| 2019-08-06 | $26.60 | $28.18 | $26.43 | $27.43 | $11.59 | 1,842,080 |
| 2019-08-05 | $27.04 | $27.85 | $27.02 | $27.40 | $11.57 | 1,187,140 |
| 2019-08-02 | $27.08 | $27.39 | $26.70 | $27.28 | $11.52 | 1,255,870 |
| 2019-08-01 | $28.00 | $28.07 | $27.23 | $27.51 | $11.62 | 1,347,280 |
| 2019-07-31 | $28.09 | $28.27 | $27.59 | $28.24 | $11.93 | 1,129,900 |
| 2019-07-30 | $28.40 | $28.68 | $28.05 | $28.05 | $11.85 | 1,136,970 |
| 2019-07-29 | $28.21 | $28.82 | $28.11 | $28.53 | $12.05 | 1,248,190 |
| 2019-07-26 | $27.73 | $28.60 | $27.53 | $28.49 | $12.03 | 1,530,170 |
| 2019-07-25 | $28.00 | $28.22 | $27.60 | $27.78 | $11.73 | 963,060 |
| 2019-07-24 | $27.37 | $28.24 | $27.37 | $27.80 | $11.74 | 1,266,940 |
| 2019-07-23 | $26.99 | $27.39 | $26.99 | $27.37 | $11.56 | 884,370 |
| 2019-07-22 | $28.56 | $28.84 | $26.88 | $26.88 | $11.35 | 2,015,130 |
| 2019-07-19 | $28.47 | $28.96 | $28.40 | $28.53 | $12.05 | 1,303,560 |
| 2019-07-18 | $28.92 | $29.23 | $28.37 | $28.41 | $12.00 | 1,656,880 |
| 2019-07-17 | $29.98 | $30.17 | $29.24 | $29.24 | $12.35 | 2,224,740 |
| 2019-07-16 | $30.19 | $30.56 | $29.78 | $30.23 | $12.77 | 2,458,990 |
| 2019-07-15 | $29.15 | $30.76 | $29.03 | $30.48 | $12.87 | 3,942,020 |
| 2019-07-12 | $28.48 | $29.80 | $28.20 | $29.59 | $12.50 | 2,539,180 |
| 2019-07-11 | $28.90 | $29.47 | $28.52 | $28.74 | $12.14 | 2,060,210 |
| 2019-07-10 | $28.09 | $29.28 | $27.64 | $29.00 | $12.25 | 2,601,240 |
| 2019-07-09 | $27.92 | $28.18 | $27.73 | $28.10 | $11.87 | 1,075,330 |
| 2019-07-08 | $28.81 | $28.99 | $27.50 | $28.01 | $11.83 | 1,874,230 |
| 2019-07-05 | $29.18 | $29.45 | $28.68 | $29.00 | $12.25 | 2,041,570 |
| 2019-07-04 | $29.00 | $30.34 | $28.81 | $29.58 | $12.49 | 3,916,390 |
| 2019-07-03 | $28.45 | $29.25 | $28.05 | $29.12 | $12.30 | 2,619,520 |
| 2019-07-02 | $28.51 | $29.01 | $28.00 | $28.74 | $12.14 | 2,003,270 |
| 2019-07-01 | $27.76 | $28.50 | $27.52 | $28.48 | $12.03 | 1,795,880 |
| 2019-06-28 | $28.44 | $28.44 | $26.81 | $27.24 | $11.51 | 1,824,130 |
| 2019-06-27 | $28.21 | $28.75 | $28.08 | $28.30 | $11.95 | 1,570,570 |
| 2019-06-26 | $28.01 | $28.26 | $27.53 | $28.21 | $11.92 | 1,231,360 |
| 2019-06-25 | $28.19 | $28.79 | $27.80 | $28.29 | $11.95 | 1,632,800 |
| 2019-06-24 | $28.84 | $29.00 | $28.12 | $28.44 | $12.01 | 1,663,710 |
| 2019-06-21 | $28.38 | $29.24 | $28.09 | $29.04 | $12.27 | 2,640,370 |
| 2019-06-20 | $27.45 | $28.46 | $27.26 | $28.38 | $11.99 | 2,548,600 |
| 2019-06-19 | $27.23 | $27.98 | $27.05 | $27.70 | $11.70 | 1,965,090 |
| 2019-06-18 | $26.76 | $27.10 | $26.60 | $26.77 | $11.31 | 782,450 |
| 2019-06-17 | $27.14 | $27.18 | $26.38 | $26.76 | $11.30 | 1,428,440 |
| 2019-06-14 | $27.66 | $28.55 | $27.06 | $27.34 | $11.55 | 2,010,010 |
| 2019-06-13 | $27.87 | $27.90 | $27.18 | $27.63 | $11.67 | 1,405,210 |
| 2019-06-12 | $27.71 | $28.45 | $27.40 | $27.87 | $11.77 | 2,007,560 |
| 2019-06-11 | $26.58 | $27.88 | $26.25 | $27.75 | $11.72 | 1,976,930 |
| 2019-06-10 | $26.18 | $26.80 | $26.15 | $26.62 | $11.24 | 1,392,800 |
| 2019-06-07 | $26.22 | $26.22 | $26.22 | $26.22 | $11.07 | 0 |
| 2019-06-06 | $27.22 | $27.80 | $26.15 | $26.22 | $11.07 | 2,135,420 |
| 2019-06-05 | $27.90 | $28.35 | $27.27 | $27.55 | $11.64 | 2,007,840 |
| 2019-06-04 | $28.93 | $29.28 | $27.20 | $27.69 | $11.70 | 3,886,770 |
| 2019-06-03 | $31.90 | $32.60 | $29.72 | $29.73 | $12.48 | 5,985,240 |
| 2019-05-31 | $28.58 | $31.28 | $28.20 | $31.20 | $13.10 | 5,316,030 |
| 2019-05-30 | $28.83 | $28.83 | $27.81 | $28.60 | $12.01 | 2,970,030 |
| 2019-05-29 | $28.28 | $29.38 | $28.13 | $29.13 | $12.23 | 3,096,540 |
| 2019-05-28 | $29.21 | $29.21 | $28.15 | $28.54 | $11.98 | 3,464,420 |
| 2019-05-27 | $28.33 | $29.63 | $27.90 | $29.40 | $12.34 | 4,060,930 |
| 2019-05-24 | $28.35 | $28.80 | $27.22 | $28.15 | $11.82 | 3,335,380 |
| 2019-05-23 | $29.36 | $30.56 | $27.58 | $28.42 | $11.93 | 5,565,390 |
| 2019-05-22 | $29.99 | $30.59 | $29.21 | $29.37 | $12.33 | 4,396,090 |
| 2019-05-21 | $30.06 | $31.23 | $28.80 | $30.60 | $12.85 | 5,983,420 |
| 2019-05-20 | $30.61 | $31.86 | $29.47 | $30.51 | $12.81 | 6,200,020 |
| 2019-05-17 | $31.22 | $33.46 | $30.00 | $30.49 | $12.80 | 9,978,090 |
| 2019-05-16 | $28.05 | $31.22 | $27.95 | $31.22 | $13.11 | 8,999,010 |
| 2019-05-15 | $28.04 | $29.00 | $27.70 | $28.38 | $11.91 | 6,693,640 |
| 2019-05-14 | $27.00 | $30.17 | $26.61 | $28.73 | $12.06 | 9,343,470 |
| 2019-05-13 | $27.40 | $28.89 | $27.10 | $27.81 | $11.67 | 8,693,820 |
| 2019-05-10 | $23.55 | $26.26 | $23.42 | $26.26 | $11.02 | 3,063,540 |
| 2019-05-09 | $23.55 | $24.33 | $23.33 | $23.87 | $10.02 | 1,791,860 |
| 2019-05-08 | $22.72 | $23.80 | $22.02 | $23.31 | $9.79 | 1,356,640 |
| 2019-05-07 | $22.80 | $23.33 | $22.80 | $23.09 | $9.69 | 962,740 |
| 2019-05-06 | $24.50 | $24.90 | $22.60 | $22.85 | $9.59 | 1,362,390 |
| 2019-05-03 | $24.81 | $24.81 | $24.81 | $24.81 | $10.42 | 0 |
| 2019-05-02 | $24.81 | $24.81 | $24.81 | $24.81 | $10.42 | 0 |
| 2019-05-01 | $24.81 | $24.81 | $24.81 | $24.81 | $10.42 | 0 |
| 2019-04-30 | $24.98 | $25.28 | $24.61 | $24.81 | $10.42 | 868,390 |
| 2019-04-29 | $24.81 | $25.39 | $24.01 | $24.45 | $10.26 | 1,166,320 |
| 2019-04-26 | $24.69 | $25.46 | $24.50 | $24.81 | $10.42 | 1,072,890 |
| 2019-04-25 | $25.79 | $25.79 | $24.65 | $24.73 | $10.38 | 1,180,980 |
| 2019-04-24 | $25.70 | $25.99 | $25.18 | $25.81 | $10.83 | 1,205,260 |
| 2019-04-23 | $27.22 | $27.22 | $25.66 | $25.67 | $10.78 | 1,963,360 |
| 2019-04-22 | $26.98 | $27.68 | $26.86 | $27.30 | $11.46 | 2,002,100 |
| 2019-04-19 | $26.99 | $27.07 | $26.42 | $26.82 | $11.26 | 1,046,890 |
| 2019-04-18 | $27.25 | $27.25 | $26.50 | $26.75 | $11.23 | 1,412,390 |
| 2019-04-17 | $27.17 | $27.49 | $26.86 | $27.22 | $11.43 | 2,075,100 |
| 2019-04-16 | $26.60 | $27.17 | $25.82 | $27.17 | $11.41 | 2,494,780 |
| 2019-04-15 | $27.39 | $27.99 | $26.90 | $26.93 | $11.31 | 2,259,010 |
| 2019-04-12 | $27.69 | $28.10 | $26.81 | $26.91 | $11.30 | 3,007,550 |
| 2019-04-11 | $26.80 | $29.17 | $26.30 | $27.87 | $11.70 | 5,205,540 |
| 2019-04-10 | $26.30 | $27.80 | $26.08 | $26.74 | $11.23 | 4,243,800 |
| 2019-04-09 | $25.78 | $25.78 | $25.15 | $25.35 | $10.64 | 1,516,500 |
| 2019-04-08 | $26.30 | $26.67 | $25.30 | $25.52 | $10.71 | 2,018,400 |
| 2019-04-05 | $26.30 | $26.30 | $26.30 | $26.30 | $11.04 | 0 |
| 2019-04-04 | $26.89 | $27.89 | $26.22 | $26.30 | $11.04 | 2,645,220 |
| 2019-04-03 | $25.94 | $26.66 | $25.80 | $26.51 | $11.13 | 1,933,460 |
| 2019-04-02 | $25.96 | $26.56 | $25.73 | $26.24 | $11.02 | 2,397,270 |
| 2019-04-01 | $25.15 | $25.82 | $25.01 | $25.60 | $10.75 | 1,638,170 |
| 2019-03-29 | $24.65 | $24.87 | $24.00 | $24.81 | $10.42 | 1,052,510 |
| 2019-03-28 | $24.40 | $24.82 | $24.13 | $24.15 | $10.14 | 920,020 |
| 2019-03-27 | $25.10 | $25.26 | $24.00 | $24.41 | $10.25 | 1,243,460 |
| 2019-03-26 | $26.68 | $26.68 | $24.88 | $24.88 | $10.44 | 2,136,090 |
| 2019-03-25 | $25.30 | $27.19 | $25.11 | $26.39 | $11.08 | 3,291,250 |
| 2019-03-22 | $25.71 | $25.76 | $25.13 | $25.53 | $10.72 | 1,299,840 |
| 2019-03-21 | $25.49 | $25.93 | $25.28 | $25.73 | $10.80 | 1,740,680 |
| 2019-03-20 | $25.29 | $25.85 | $24.69 | $25.68 | $10.78 | 2,370,520 |
| 2019-03-19 | $25.30 | $25.69 | $25.10 | $25.28 | $10.61 | 1,569,920 |
| 2019-03-18 | $25.04 | $25.40 | $24.65 | $25.40 | $10.66 | 1,510,950 |
| 2019-03-15 | $25.94 | $26.20 | $24.95 | $25.26 | $10.60 | 1,692,900 |
| 2019-03-14 | $26.60 | $26.60 | $24.60 | $25.28 | $10.61 | 3,146,740 |
| 2019-03-13 | $26.87 | $28.80 | $26.18 | $26.41 | $11.09 | 4,982,640 |
| 2019-03-12 | $26.90 | $27.90 | $26.42 | $27.09 | $11.37 | 4,249,570 |
| 2019-03-11 | $24.87 | $25.90 | $24.87 | $25.90 | $10.87 | 2,237,650 |
| 2019-03-08 | $25.42 | $26.63 | $24.74 | $24.74 | $10.39 | 3,065,370 |
| 2019-03-07 | $25.15 | $26.53 | $25.01 | $25.99 | $10.91 | 3,331,310 |
| 2019-03-06 | $25.09 | $25.52 | $24.75 | $25.39 | $10.66 | 2,655,090 |
| 2019-03-05 | $24.58 | $25.10 | $24.19 | $25.06 | $10.52 | 2,455,170 |
| 2019-03-04 | $24.25 | $25.20 | $24.01 | $24.83 | $10.42 | 2,271,780 |
| 2019-03-01 | $24.25 | $24.40 | $23.60 | $24.26 | $10.18 | 1,948,500 |
| 2019-02-28 | $24.88 | $25.21 | $24.15 | $24.38 | $10.23 | 2,154,990 |
| 2019-02-27 | $24.00 | $25.20 | $23.80 | $24.55 | $10.31 | 3,389,420 |
| 2019-02-26 | $23.85 | $24.65 | $23.68 | $23.82 | $10.00 | 3,199,830 |
| 2019-02-25 | $23.01 | $23.95 | $23.01 | $23.85 | $10.01 | 2,848,690 |
| 2019-02-22 | $22.22 | $22.99 | $22.22 | $22.92 | $9.62 | 1,408,740 |
| 2019-02-21 | $22.88 | $23.44 | $22.41 | $22.46 | $9.43 | 1,801,160 |
| 2019-02-20 | $22.56 | $23.20 | $22.19 | $22.88 | $9.60 | 1,746,920 |
| 2019-02-19 | $22.28 | $22.63 | $22.00 | $22.58 | $9.48 | 1,483,550 |
| 2019-02-18 | $21.66 | $22.50 | $21.63 | $22.35 | $9.38 | 1,449,460 |
| 2019-02-15 | $21.72 | $21.75 | $21.25 | $21.68 | $9.10 | 849,850 |
| 2019-02-14 | $21.80 | $22.18 | $21.56 | $21.72 | $9.12 | 971,980 |
| 2019-02-13 | $21.35 | $21.74 | $21.18 | $21.56 | $9.05 | 1,081,470 |
| 2019-02-12 | $20.99 | $21.42 | $20.99 | $21.15 | $8.88 | 828,980 |
| 2019-02-11 | $20.34 | $21.15 | $20.34 | $20.98 | $8.81 | 821,790 |
| 2019-02-08 | $20.31 | $20.31 | $20.31 | $20.31 | $8.53 | 0 |
| 2019-02-07 | $20.31 | $20.31 | $20.31 | $20.31 | $8.53 | 0 |
| 2019-02-06 | $20.31 | $20.31 | $20.31 | $20.31 | $8.53 | 0 |
| 2019-02-05 | $20.31 | $20.31 | $20.31 | $20.31 | $8.53 | 0 |
| 2019-02-04 | $20.31 | $20.31 | $20.31 | $20.31 | $8.53 | 0 |
| 2019-02-01 | $19.70 | $20.36 | $19.57 | $20.31 | $8.53 | 603,230 |
| 2019-01-31 | $20.81 | $20.90 | $19.10 | $19.54 | $8.20 | 1,232,320 |
| 2019-01-30 | $21.08 | $21.25 | $20.51 | $20.69 | $8.69 | 641,840 |
| 2019-01-29 | $21.95 | $22.24 | $21.08 | $21.28 | $8.93 | 792,210 |
| 2019-01-28 | $22.40 | $22.40 | $22.01 | $22.05 | $9.26 | 578,060 |
| 2019-01-25 | $22.49 | $22.49 | $22.14 | $22.17 | $9.31 | 674,510 |
| 2019-01-24 | $22.22 | $22.67 | $22.22 | $22.44 | $9.42 | 855,020 |
| 2019-01-23 | $22.19 | $22.31 | $22.09 | $22.30 | $9.36 | 493,690 |
| 2019-01-22 | $22.38 | $22.44 | $22.07 | $22.20 | $9.32 | 658,250 |
| 2019-01-21 | $22.30 | $22.49 | $22.29 | $22.36 | $9.39 | 648,160 |
| 2019-01-18 | $22.15 | $22.46 | $22.01 | $22.29 | $9.36 | 788,290 |
| 2019-01-17 | $23.13 | $23.13 | $22.15 | $22.16 | $9.30 | 1,557,710 |
| 2019-01-16 | $23.09 | $23.28 | $22.89 | $23.01 | $9.66 | 660,670 |
| 2019-01-15 | $22.81 | $23.14 | $22.50 | $23.08 | $9.69 | 761,370 |
| 2019-01-14 | $23.55 | $23.55 | $22.75 | $22.82 | $9.58 | 1,165,310 |
| 2019-01-11 | $23.08 | $23.68 | $23.08 | $23.41 | $9.83 | 1,437,290 |
| 2019-01-10 | $23.00 | $23.16 | $22.81 | $23.01 | $9.66 | 897,350 |
| 2019-01-09 | $23.30 | $23.58 | $22.98 | $23.02 | $9.66 | 1,441,560 |
| 2019-01-08 | $23.70 | $23.70 | $23.20 | $23.40 | $9.82 | 1,716,500 |
| 2019-01-07 | $23.38 | $24.15 | $23.10 | $24.00 | $10.08 | 3,351,960 |
| 2019-01-04 | $22.41 | $23.32 | $22.34 | $23.22 | $9.75 | 2,227,080 |
| 2019-01-03 | $21.90 | $23.75 | $21.89 | $22.76 | $9.55 | 2,163,640 |
| 2019-01-02 | $22.30 | $22.42 | $21.80 | $22.12 | $9.29 | 560,230 |
| 2019-01-01 | $22.30 | $22.30 | $22.30 | $22.30 | $9.36 | 0 |
| 2018-12-31 | $22.30 | $22.30 | $22.30 | $22.30 | $9.36 | 0 |
| 2018-12-28 | $22.19 | $22.45 | $21.88 | $22.30 | $9.36 | 794,060 |
| 2018-12-27 | $22.65 | $22.80 | $22.31 | $22.33 | $9.37 | 1,245,160 |
| 2018-12-26 | $22.35 | $22.35 | $22.35 | $22.35 | $9.38 | 0 |
| 2018-12-25 | $22.35 | $22.35 | $22.35 | $22.35 | $9.38 | 0 |
| 2018-12-24 | $21.80 | $22.52 | $21.80 | $22.35 | $9.38 | 715,330 |
| 2018-12-21 | $21.98 | $22.14 | $21.75 | $21.90 | $9.19 | 533,690 |
| 2018-12-20 | $21.69 | $22.10 | $21.69 | $22.03 | $9.25 | 549,330 |
| 2018-12-19 | $22.20 | $22.40 | $21.66 | $21.78 | $9.14 | 778,710 |
| 2018-12-18 | $21.82 | $22.87 | $21.73 | $22.36 | $9.39 | 1,039,330 |
| 2018-12-17 | $22.00 | $22.18 | $21.79 | $22.08 | $9.27 | 633,350 |
| 2018-12-14 | $22.49 | $22.66 | $22.00 | $22.01 | $9.24 | 869,690 |
| 2018-12-13 | $22.60 | $22.82 | $22.22 | $22.62 | $9.50 | 904,830 |
| 2018-12-12 | $22.51 | $22.73 | $22.39 | $22.50 | $9.45 | 743,610 |
| 2018-12-11 | $22.50 | $22.59 | $22.36 | $22.51 | $9.45 | 502,910 |
| 2018-12-10 | $22.65 | $22.72 | $22.22 | $22.35 | $9.38 | 933,510 |
| 2018-12-07 | $23.05 | $23.32 | $22.58 | $22.72 | $9.54 | 1,720,540 |
| 2018-12-06 | $22.85 | $24.04 | $22.71 | $23.28 | $9.77 | 2,019,320 |
| 2018-12-05 | $23.00 | $23.21 | $22.70 | $23.04 | $9.67 | 1,057,060 |
| 2018-12-04 | $23.59 | $23.73 | $23.31 | $23.42 | $9.83 | 1,052,380 |
| 2018-12-03 | $23.06 | $23.50 | $22.88 | $23.30 | $9.78 | 1,448,050 |
| 2018-11-30 | $22.59 | $22.69 | $22.06 | $22.57 | $9.47 | 1,082,960 |
| 2018-11-29 | $23.10 | $23.59 | $22.55 | $22.60 | $9.49 | 1,262,130 |
| 2018-11-28 | $23.00 | $23.08 | $22.43 | $23.05 | $9.68 | 955,560 |
| 2018-11-27 | $23.00 | $23.15 | $22.66 | $22.83 | $9.58 | 747,020 |
| 2018-11-26 | $22.90 | $23.27 | $22.55 | $22.77 | $9.56 | 930,430 |
| 2018-11-23 | $24.50 | $24.56 | $22.89 | $23.03 | $9.67 | 1,695,730 |
| 2018-11-22 | $24.28 | $24.79 | $24.21 | $24.43 | $10.26 | 1,397,130 |
| 2018-11-21 | $23.88 | $24.40 | $23.78 | $24.25 | $10.18 | 1,295,740 |
| 2018-11-20 | $24.65 | $25.74 | $24.32 | $24.32 | $10.21 | 2,138,230 |
| 2018-11-19 | $24.77 | $24.95 | $24.50 | $24.89 | $10.45 | 1,272,270 |
| 2018-11-16 | $24.99 | $25.15 | $24.55 | $24.78 | $10.40 | 2,005,400 |
| 2018-11-15 | $24.34 | $25.10 | $24.20 | $25.00 | $10.49 | 2,592,770 |
| 2018-11-14 | $24.51 | $24.57 | $24.02 | $24.16 | $10.14 | 1,645,620 |
| 2018-11-13 | $23.42 | $24.50 | $23.35 | $24.15 | $10.14 | 2,085,460 |
| 2018-11-12 | $23.00 | $23.93 | $23.00 | $23.89 | $10.03 | 1,356,250 |
| 2018-11-09 | $23.60 | $23.60 | $22.67 | $23.13 | $9.71 | 871,160 |
| 2018-11-08 | $23.99 | $23.99 | $23.22 | $23.36 | $9.81 | 1,364,100 |
| 2018-11-07 | $23.40 | $24.85 | $23.40 | $23.65 | $9.93 | 2,139,490 |
| 2018-11-06 | $23.80 | $23.85 | $22.73 | $23.18 | $9.73 | 1,413,090 |
| 2018-11-05 | $24.06 | $24.56 | $23.52 | $23.89 | $10.03 | 1,903,130 |
| 2018-11-02 | $23.88 | $24.20 | $23.60 | $24.06 | $10.10 | 1,852,960 |
| 2018-11-01 | $23.61 | $23.85 | $23.26 | $23.43 | $9.84 | 1,593,430 |
| 2018-10-31 | $22.75 | $23.55 | $22.69 | $23.26 | $9.76 | 1,068,120 |
| 2018-10-30 | $22.97 | $23.12 | $21.88 | $22.85 | $9.59 | 1,197,330 |
| 2018-10-29 | $22.75 | $23.26 | $22.61 | $22.96 | $9.64 | 693,380 |
| 2018-10-26 | $23.17 | $23.69 | $22.83 | $22.96 | $9.64 | 967,040 |
| 2018-10-25 | $22.81 | $23.07 | $22.35 | $22.83 | $9.58 | 1,102,580 |
| 2018-10-24 | $23.34 | $24.15 | $23.11 | $23.58 | $9.90 | 1,163,290 |
| 2018-10-23 | $23.69 | $23.95 | $23.20 | $23.37 | $9.81 | 1,323,400 |
| 2018-10-22 | $22.80 | $23.98 | $22.50 | $23.80 | $9.99 | 2,018,630 |
| 2018-10-19 | $21.42 | $22.60 | $21.17 | $22.31 | $9.37 | 1,380,350 |
| 2018-10-18 | $23.03 | $23.14 | $21.74 | $21.75 | $9.13 | 1,414,370 |
| 2018-10-17 | $24.00 | $24.20 | $22.34 | $23.15 | $9.72 | 1,584,760 |
| 2018-10-16 | $24.90 | $25.63 | $23.48 | $23.75 | $9.97 | 1,985,860 |
| 2018-10-15 | $23.12 | $23.80 | $23.12 | $23.35 | $9.80 | 1,354,880 |
| 2018-10-12 | $23.00 | $23.48 | $22.00 | $23.12 | $9.71 | 1,739,930 |
| 2018-10-11 | $24.01 | $24.68 | $22.78 | $22.93 | $9.63 | 1,938,380 |
| 2018-10-10 | $24.90 | $25.70 | $24.78 | $25.31 | $10.62 | 1,018,160 |
| 2018-10-09 | $24.67 | $25.15 | $24.21 | $24.89 | $10.45 | 1,103,930 |
| 2018-10-08 | $26.60 | $26.60 | $24.62 | $24.76 | $10.39 | 1,614,240 |
| 2018-10-05 | $27.20 | $27.20 | $27.20 | $27.20 | $11.42 | 0 |
| 2018-10-04 | $27.20 | $27.20 | $27.20 | $27.20 | $11.42 | 0 |
| 2018-10-03 | $27.20 | $27.20 | $27.20 | $27.20 | $11.42 | 0 |
| 2018-10-02 | $27.20 | $27.20 | $27.20 | $27.20 | $11.42 | 0 |
| 2018-10-01 | $27.20 | $27.20 | $27.20 | $27.20 | $11.42 | 0 |
| 2018-09-28 | $26.98 | $27.45 | $26.98 | $27.20 | $11.42 | 1,063,120 |
| 2018-09-27 | $28.68 | $28.69 | $27.00 | $27.07 | $11.36 | 2,591,600 |
| 2018-09-26 | $29.05 | $29.20 | $28.42 | $28.59 | $12.00 | 2,355,430 |
| 2018-09-25 | $27.70 | $28.98 | $27.42 | $28.98 | $12.17 | 3,332,130 |
| 2018-09-24 | $27.90 | $27.90 | $27.90 | $27.90 | $11.71 | 0 |
| 2018-09-21 | $27.83 | $28.45 | $27.67 | $27.90 | $11.71 | 1,641,720 |
| 2018-09-20 | $27.94 | $28.29 | $27.50 | $27.80 | $11.67 | 1,522,060 |
| 2018-09-19 | $27.65 | $28.50 | $27.17 | $28.29 | $11.88 | 2,968,730 |
| 2018-09-18 | $28.60 | $28.60 | $27.03 | $27.79 | $11.67 | 2,404,980 |
| 2018-09-17 | $27.01 | $28.18 | $27.00 | $27.97 | $11.74 | 2,338,880 |
| 2018-09-14 | $28.84 | $29.40 | $27.56 | $27.57 | $11.57 | 4,814,920 |
| 2018-09-13 | $28.55 | $30.78 | $28.09 | $30.09 | $12.63 | 5,941,810 |
| 2018-09-12 | $27.49 | $28.96 | $27.30 | $28.73 | $12.06 | 4,158,180 |
| 2018-09-11 | $27.50 | $28.69 | $27.30 | $27.90 | $11.71 | 3,421,120 |
| 2018-09-10 | $27.80 | $28.13 | $26.91 | $27.47 | $11.53 | 2,625,610 |
| 2018-09-07 | $28.84 | $29.24 | $27.81 | $28.27 | $11.87 | 3,770,140 |
| 2018-09-06 | $27.50 | $30.04 | $27.32 | $29.24 | $12.27 | 6,632,540 |
| 2018-09-05 | $27.64 | $28.11 | $27.02 | $28.05 | $11.78 | 5,483,390 |
| 2018-09-04 | $27.30 | $28.98 | $27.06 | $27.55 | $11.57 | 6,753,340 |
| 2018-09-03 | $24.24 | $26.80 | $24.19 | $26.80 | $11.25 | 5,603,180 |
| 2018-08-31 | $24.05 | $24.94 | $23.89 | $24.36 | $10.23 | 1,059,010 |
| 2018-08-30 | $25.09 | $25.28 | $24.13 | $24.16 | $10.14 | 926,050 |
| 2018-08-29 | $25.40 | $25.40 | $24.81 | $25.09 | $10.53 | 1,016,590 |
| 2018-08-28 | $25.16 | $25.90 | $24.90 | $25.45 | $10.68 | 1,641,420 |
| 2018-08-27 | $24.25 | $26.68 | $24.25 | $25.35 | $10.64 | 2,351,610 |
| 2018-08-24 | $24.40 | $24.58 | $23.92 | $24.25 | $10.18 | 941,930 |
| 2018-08-23 | $23.54 | $24.69 | $23.54 | $24.20 | $10.16 | 1,220,410 |
| 2018-08-22 | $24.40 | $24.76 | $24.03 | $24.03 | $10.09 | 1,316,280 |
| 2018-08-21 | $23.80 | $24.60 | $23.51 | $24.23 | $10.17 | 1,611,110 |
| 2018-08-20 | $24.00 | $24.28 | $23.23 | $23.95 | $10.05 | 2,263,910 |
| 2018-08-17 | $26.56 | $27.00 | $24.57 | $24.80 | $10.41 | 3,377,610 |
| 2018-08-16 | $27.14 | $27.88 | $26.71 | $27.00 | $11.33 | 3,820,730 |
| 2018-08-15 | $26.04 | $28.47 | $26.00 | $28.47 | $11.95 | 5,829,170 |
| 2018-08-14 | $26.09 | $26.28 | $25.60 | $25.88 | $10.86 | 1,003,940 |
| 2018-08-13 | $25.50 | $26.60 | $25.05 | $26.38 | $11.07 | 1,285,400 |
| 2018-08-10 | $25.80 | $26.60 | $25.50 | $26.19 | $10.99 | 1,369,870 |
| 2018-08-09 | $24.88 | $25.93 | $24.52 | $25.60 | $10.75 | 1,224,060 |
| 2018-08-08 | $25.70 | $26.02 | $24.92 | $24.92 | $10.46 | 1,002,950 |
| 2018-08-07 | $25.29 | $26.25 | $24.70 | $25.97 | $10.90 | 1,130,760 |
| 2018-08-06 | $25.70 | $26.23 | $24.83 | $24.99 | $10.49 | 885,890 |
| 2018-08-03 | $26.48 | $26.83 | $25.75 | $25.80 | $10.83 | 665,530 |
| 2018-08-02 | $28.20 | $28.50 | $26.10 | $26.48 | $11.12 | 1,429,280 |
| 2018-08-01 | $29.35 | $29.54 | $28.03 | $28.06 | $11.78 | 907,470 |
| 2018-07-31 | $29.70 | $29.77 | $29.13 | $29.25 | $12.28 | 833,090 |
| 2018-07-30 | $30.18 | $30.37 | $28.85 | $29.85 | $12.53 | 1,390,320 |
| 2018-07-27 | $30.68 | $30.84 | $30.00 | $30.20 | $12.68 | 797,640 |
| 2018-07-26 | $31.73 | $32.05 | $30.40 | $30.54 | $12.82 | 1,405,600 |
| 2018-07-25 | $32.69 | $32.69 | $31.70 | $31.76 | $13.33 | 1,266,940 |
| 2018-07-24 | $32.15 | $32.93 | $31.55 | $32.37 | $13.59 | 1,613,690 |
| 2018-07-23 | $31.17 | $32.60 | $31.06 | $32.15 | $13.50 | 1,937,660 |
| 2018-07-20 | $30.86 | $31.50 | $30.76 | $31.26 | $13.12 | 862,400 |
| 2018-07-19 | $31.86 | $32.15 | $30.75 | $30.86 | $12.95 | 1,274,320 |
| 2018-07-18 | $32.95 | $33.17 | $31.83 | $31.90 | $13.39 | 1,528,800 |
| 2018-07-17 | $33.09 | $33.10 | $32.09 | $32.70 | $13.73 | 1,319,710 |
| 2018-07-16 | $32.72 | $33.36 | $32.72 | $32.91 | $13.82 | 1,170,470 |
| 2018-07-13 | $33.94 | $34.10 | $32.65 | $32.93 | $13.82 | 2,154,670 |
| 2018-07-12 | $32.82 | $34.10 | $32.63 | $33.74 | $14.16 | 1,982,270 |
| 2018-07-11 | $33.99 | $33.99 | $31.48 | $32.93 | $13.82 | 2,334,550 |
| 2018-07-10 | $33.96 | $34.63 | $33.46 | $34.57 | $14.51 | 2,358,500 |
| 2018-07-09 | $33.36 | $34.33 | $33.10 | $34.05 | $14.29 | 2,396,380 |
| 2018-07-06 | $32.01 | $33.80 | $31.89 | $33.09 | $13.89 | 2,438,000 |
| 2018-07-05 | $33.36 | $33.92 | $32.10 | $32.31 | $13.56 | 1,817,860 |
| 2018-07-04 | $34.00 | $34.00 | $32.75 | $33.25 | $13.96 | 2,424,390 |
| 2018-07-03 | $32.10 | $35.00 | $32.10 | $34.60 | $14.52 | 3,609,600 |
| 2018-07-02 | $32.00 | $32.96 | $31.75 | $32.06 | $13.46 | 2,004,470 |
| 2018-06-29 | $31.02 | $32.57 | $30.70 | $32.29 | $13.56 | 2,344,170 |
| 2018-06-28 | $31.90 | $32.86 | $31.01 | $31.19 | $13.09 | 1,995,260 |
| 2018-06-27 | $32.11 | $32.42 | $31.28 | $32.00 | $13.43 | 2,568,940 |
| 2018-06-26 | $30.11 | $33.62 | $30.11 | $32.41 | $13.61 | 3,375,210 |
| 2018-06-25 | $30.67 | $31.31 | $30.30 | $30.56 | $12.83 | 1,409,730 |
| 2018-06-22 | $29.20 | $30.94 | $29.20 | $30.07 | $12.62 | 1,446,350 |
| 2018-06-21 | $32.00 | $32.40 | $30.10 | $30.12 | $12.64 | 2,171,060 |
| 2018-06-20 | $29.52 | $32.49 | $29.52 | $31.91 | $13.40 | 2,569,900 |
| 2018-06-19 | $33.50 | $34.43 | $29.93 | $30.10 | $12.64 | 2,251,920 |
| 2018-06-18 | $33.25 | $33.25 | $33.25 | $33.25 | $13.96 | 0 |
| 2018-06-15 | $34.07 | $34.52 | $32.85 | $33.25 | $13.96 | 1,543,120 |
| 2018-06-14 | $33.00 | $34.69 | $32.61 | $33.80 | $14.19 | 1,238,430 |
| 2018-06-13 | $34.92 | $35.17 | $33.69 | $33.69 | $14.14 | 1,317,240 |
| 2018-06-12 | $34.35 | $34.93 | $33.61 | $34.90 | $14.65 | 1,186,550 |
| 2018-06-11 | $34.85 | $35.39 | $34.11 | $34.22 | $14.37 | 1,373,980 |
| 2018-06-08 | $35.64 | $36.50 | $34.50 | $35.40 | $14.86 | 1,627,220 |
| 2018-06-07 | $36.04 | $36.32 | $35.04 | $35.20 | $14.78 | 1,601,930 |
| 2018-06-06 | $35.99 | $36.50 | $35.41 | $36.01 | $15.12 | 2,572,560 |
| 2018-06-05 | $33.11 | $36.28 | $33.01 | $36.28 | $15.23 | 2,744,950 |
| 2018-06-04 | $34.55 | $34.55 | $32.81 | $32.98 | $13.84 | 1,667,310 |
| 2018-06-01 | $34.30 | $35.66 | $33.01 | $34.48 | $14.47 | 2,088,540 |
| 2018-05-31 | $35.54 | $36.50 | $33.01 | $34.36 | $14.42 | 2,117,570 |
| 2018-05-30 | $65.00 | $65.80 | $59.20 | $60.41 | $14.85 | 1,493,800 |
| 2018-05-29 | $62.91 | $64.60 | $62.45 | $63.40 | $15.58 | 1,005,850 |
| 2018-05-28 | $68.05 | $69.28 | $62.87 | $62.87 | $15.45 | 2,259,000 |
| 2018-05-25 | $69.99 | $71.54 | $68.70 | $69.85 | $17.17 | 2,764,150 |
| 2018-05-24 | $68.70 | $68.70 | $67.01 | $67.70 | $16.64 | 1,204,400 |
| 2018-05-23 | $70.20 | $71.33 | $68.80 | $68.91 | $16.94 | 1,725,350 |
| 2018-05-22 | $69.38 | $69.99 | $68.52 | $69.95 | $17.19 | 1,533,500 |
| 2018-05-21 | $68.23 | $70.27 | $67.50 | $69.48 | $17.08 | 2,025,500 |
| 2018-05-18 | $66.00 | $69.76 | $65.60 | $68.95 | $16.95 | 2,533,500 |
| 2018-05-17 | $66.18 | $66.67 | $65.40 | $66.36 | $16.31 | 1,128,700 |
| 2018-05-16 | $64.71 | $66.98 | $64.61 | $66.10 | $16.25 | 1,473,200 |
| 2018-05-15 | $63.48 | $65.01 | $63.48 | $65.01 | $15.98 | 838,300 |
| 2018-05-14 | $63.40 | $64.10 | $62.52 | $63.87 | $15.70 | 620,600 |
| 2018-05-11 | $65.37 | $65.68 | $63.25 | $63.39 | $15.58 | 1,151,100 |
| 2018-05-10 | $66.29 | $67.22 | $64.57 | $65.32 | $16.05 | 1,127,100 |
| 2018-05-09 | $66.44 | $66.97 | $65.71 | $66.24 | $16.28 | 1,080,090 |
| 2018-05-08 | $65.90 | $67.88 | $65.75 | $67.03 | $16.47 | 1,918,410 |
| 2018-05-07 | $64.91 | $66.50 | $64.02 | $65.55 | $16.11 | 1,573,460 |
| 2018-05-04 | $63.92 | $65.29 | $63.37 | $65.04 | $15.98 | 1,479,500 |
| 2018-05-03 | $62.42 | $64.25 | $60.24 | $63.91 | $15.71 | 1,440,400 |
| 2018-05-02 | $65.13 | $65.66 | $62.17 | $62.89 | $15.46 | 1,195,700 |
| 2018-05-01 | $64.97 | $64.97 | $64.97 | $64.97 | $15.97 | 0 |
| 2018-04-30 | $64.97 | $64.97 | $64.97 | $64.97 | $15.97 | 0 |
| 2018-04-27 | $65.00 | $66.01 | $63.80 | $64.97 | $15.97 | 1,153,560 |
| 2018-04-26 | $68.40 | $68.49 | $63.80 | $64.03 | $15.74 | 1,593,100 |
| 2018-04-25 | $66.70 | $68.50 | $66.70 | $67.99 | $16.71 | 1,660,900 |
| 2018-04-24 | $67.01 | $68.32 | $65.50 | $67.99 | $16.71 | 2,257,840 |
| 2018-04-23 | $64.78 | $66.68 | $61.58 | $65.00 | $15.97 | 1,683,400 |
| 2018-04-20 | $67.95 | $69.50 | $64.01 | $64.48 | $15.85 | 1,908,400 |
| 2018-04-19 | $67.75 | $71.50 | $67.69 | $68.55 | $16.85 | 2,696,750 |
| 2018-04-18 | $68.42 | $69.49 | $65.00 | $68.35 | $16.80 | 2,227,000 |
| 2018-04-17 | $72.99 | $73.20 | $66.00 | $67.36 | $16.55 | 2,956,350 |
| 2018-04-16 | $72.10 | $73.22 | $71.01 | $72.52 | $17.82 | 2,307,990 |
| 2018-04-13 | $72.25 | $73.80 | $70.80 | $71.12 | $17.48 | 2,480,200 |
| 2018-04-12 | $74.98 | $76.65 | $71.00 | $72.09 | $17.72 | 3,736,200 |
| 2018-04-11 | $73.60 | $76.78 | $70.70 | $76.33 | $18.76 | 4,489,340 |
| 2018-04-10 | $81.05 | $81.87 | $75.42 | $76.30 | $18.75 | 6,180,850 |
| 2018-04-09 | $82.00 | $88.50 | $78.78 | $83.80 | $20.60 | 8,220,820 |
| 2018-04-06 | $82.65 | $82.65 | $82.65 | $82.65 | $20.31 | 0 |
| 2018-04-05 | $82.65 | $82.65 | $82.65 | $82.65 | $20.31 | 0 |
| 2018-04-04 | $74.21 | $82.65 | $73.26 | $82.65 | $20.31 | 8,054,140 |
| 2018-04-03 | $80.03 | $83.87 | $74.37 | $75.14 | $18.47 | 6,639,520 |
| 2018-04-02 | $74.90 | $80.60 | $74.90 | $78.40 | $19.27 | 6,407,370 |
| 2018-03-30 | $74.00 | $79.00 | $73.03 | $75.72 | $18.61 | 6,161,520 |
| 2018-03-29 | $81.29 | $82.50 | $75.00 | $76.00 | $18.68 | 7,001,120 |
| 2018-03-28 | $84.00 | $84.78 | $77.37 | $78.00 | $19.17 | 7,131,110 |
| 2018-03-27 | $74.00 | $77.07 | $72.53 | $77.07 | $18.94 | 4,052,730 |
| 2018-03-26 | $70.06 | $70.06 | $70.06 | $70.06 | $17.22 | 678,300 |
| 2018-03-23 | $55.93 | $63.69 | $55.00 | $63.69 | $15.65 | 4,356,880 |
| 2018-03-22 | $57.68 | $59.46 | $57.00 | $57.90 | $14.23 | 1,401,520 |
| 2018-03-21 | $56.00 | $61.86 | $55.39 | $57.68 | $14.18 | 2,347,370 |
| 2018-03-20 | $55.32 | $57.54 | $54.85 | $56.24 | $13.82 | 1,137,390 |
| 2018-03-19 | $53.16 | $57.57 | $53.16 | $56.00 | $13.76 | 1,443,990 |
| 2018-03-16 | $53.00 | $53.70 | $52.70 | $53.15 | $13.06 | 517,600 |
| 2018-03-15 | $54.01 | $54.33 | $50.78 | $53.24 | $13.08 | 1,214,430 |
| 2018-03-14 | $56.02 | $56.79 | $54.89 | $55.18 | $13.56 | 1,265,730 |
| 2018-03-13 | $57.74 | $59.99 | $56.86 | $57.10 | $14.03 | 1,731,960 |
| 2018-03-12 | $56.22 | $57.48 | $55.90 | $56.60 | $13.91 | 1,419,990 |
| 2018-03-09 | $54.12 | $55.65 | $54.00 | $55.60 | $13.66 | 1,343,860 |
| 2018-03-08 | $53.00 | $54.30 | $52.61 | $54.00 | $13.27 | 1,075,890 |
| 2018-03-07 | $54.35 | $54.38 | $52.54 | $53.00 | $13.03 | 870,210 |
| 2018-03-06 | $53.22 | $55.50 | $52.62 | $54.38 | $13.36 | 1,513,960 |
| 2018-03-05 | $50.85 | $53.40 | $50.66 | $53.40 | $13.12 | 1,507,460 |
| 2018-03-02 | $50.98 | $51.10 | $49.80 | $49.97 | $12.28 | 812,820 |
| 2018-03-01 | $49.65 | $51.78 | $49.65 | $51.33 | $12.62 | 1,005,310 |
| 2018-02-28 | $49.99 | $51.50 | $49.99 | $50.30 | $12.36 | 1,139,100 |
| 2018-02-27 | $50.01 | $53.36 | $50.01 | $52.09 | $12.80 | 1,574,640 |
| 2018-02-26 | $48.90 | $50.20 | $48.58 | $49.93 | $12.27 | 956,370 |
| 2018-02-23 | $47.19 | $48.78 | $46.90 | $47.88 | $11.77 | 757,460 |
| 2018-02-22 | $46.70 | $47.61 | $46.13 | $47.10 | $11.58 | 714,530 |
| 2018-02-21 | $45.99 | $45.99 | $45.99 | $45.99 | $11.30 | 0 |
| 2018-02-20 | $45.99 | $45.99 | $45.99 | $45.99 | $11.30 | 0 |
| 2018-02-19 | $45.99 | $45.99 | $45.99 | $45.99 | $11.30 | 0 |
| 2018-02-16 | $45.99 | $45.99 | $45.99 | $45.99 | $11.30 | 0 |
| 2018-02-15 | $45.99 | $45.99 | $45.99 | $45.99 | $11.30 | 0 |
| 2018-02-14 | $46.71 | $46.80 | $45.80 | $45.99 | $11.30 | 477,700 |
| 2018-02-13 | $46.86 | $47.45 | $45.99 | $46.00 | $11.31 | 627,700 |
| 2018-02-12 | $45.89 | $46.86 | $45.18 | $46.34 | $11.39 | 784,200 |
| 2018-02-09 | $45.50 | $46.00 | $44.30 | $45.18 | $11.10 | 765,700 |
| 2018-02-08 | $45.90 | $47.28 | $45.15 | $46.88 | $11.52 | 951,630 |
| 2018-02-07 | $46.49 | $46.80 | $43.23 | $45.90 | $11.28 | 1,172,220 |
| 2018-02-06 | $48.86 | $48.98 | $45.50 | $45.50 | $11.18 | 1,416,320 |
| 2018-02-05 | $53.57 | $53.57 | $50.50 | $50.55 | $12.42 | 889,050 |
| 2018-02-02 | $55.01 | $56.28 | $53.55 | $54.20 | $13.32 | 621,830 |
| 2018-02-01 | $57.58 | $58.45 | $54.60 | $55.79 | $13.71 | 1,126,210 |
| 2018-01-31 | $61.00 | $61.79 | $57.59 | $57.59 | $14.15 | 1,981,100 |
| 2018-01-30 | $63.99 | $64.47 | $63.99 | $63.99 | $15.73 | 1,584,800 |
| 2018-01-29 | $69.01 | $71.82 | $69.01 | $71.10 | $17.47 | 1,016,270 |
| 2018-01-26 | $68.11 | $69.88 | $68.02 | $69.50 | $17.08 | 688,390 |
| 2018-01-25 | $68.97 | $71.47 | $68.12 | $68.82 | $16.91 | 1,035,620 |
| 2018-01-24 | $67.44 | $68.92 | $66.66 | $68.69 | $16.88 | 783,720 |
| 2018-01-23 | $67.11 | $67.83 | $66.31 | $67.40 | $16.56 | 764,200 |
| 2018-01-22 | $69.00 | $69.00 | $66.00 | $67.27 | $16.53 | 1,045,820 |
| 2018-01-19 | $67.60 | $72.45 | $67.60 | $69.82 | $17.16 | 1,766,890 |
| 2018-01-18 | $65.08 | $67.66 | $65.08 | $67.08 | $16.49 | 1,110,410 |
| 2018-01-17 | $63.14 | $65.46 | $62.95 | $64.98 | $15.97 | 742,050 |
| 2018-01-16 | $62.56 | $64.33 | $62.56 | $63.30 | $15.56 | 553,250 |
| 2018-01-15 | $67.55 | $68.05 | $62.53 | $62.93 | $15.47 | 1,343,350 |
| 2018-01-12 | $68.00 | $68.26 | $67.35 | $67.92 | $16.69 | 452,320 |
| 2018-01-11 | $67.35 | $68.70 | $67.03 | $68.28 | $16.78 | 718,530 |
| 2018-01-10 | $70.00 | $70.18 | $67.31 | $67.61 | $16.62 | 1,040,330 |
| 2018-01-09 | $70.58 | $70.58 | $69.81 | $70.01 | $17.21 | 444,800 |
| 2018-01-08 | $72.08 | $72.10 | $69.88 | $70.58 | $17.35 | 787,650 |
| 2018-01-05 | $71.80 | $72.80 | $71.51 | $71.95 | $17.68 | 657,800 |
| 2018-01-04 | $71.96 | $72.83 | $71.50 | $71.88 | $17.67 | 697,730 |
| 2018-01-03 | $71.50 | $72.36 | $70.02 | $72.09 | $17.72 | 829,090 |
| 2018-01-02 | $71.04 | $71.67 | $70.69 | $71.43 | $17.56 | 475,500 |
| 2018-01-01 | $70.90 | $70.90 | $70.90 | $70.90 | $17.42 | 0 |
| 2017-12-29 | $71.40 | $71.99 | $70.02 | $70.90 | $17.42 | 889,200 |
| 2017-12-28 | $72.00 | $73.38 | $71.58 | $72.00 | $17.70 | 852,310 |
| 2017-12-27 | $73.00 | $73.00 | $71.61 | $71.76 | $17.64 | 1,045,950 |
| 2017-12-26 | $69.70 | $74.10 | $69.67 | $73.30 | $18.01 | 1,497,890 |
| 2017-12-25 | $69.79 | $70.20 | $68.24 | $69.81 | $17.16 | 673,500 |
| 2017-12-22 | $69.25 | $70.98 | $69.18 | $69.68 | $17.13 | 736,500 |
| 2017-12-21 | $68.91 | $69.88 | $66.79 | $69.25 | $17.02 | 873,110 |
| 2017-12-20 | $69.98 | $70.19 | $68.36 | $68.90 | $16.93 | 502,700 |
| 2017-12-19 | $69.00 | $70.60 | $68.82 | $69.46 | $17.07 | 562,100 |
| 2017-12-18 | $72.00 | $72.20 | $68.53 | $69.25 | $17.02 | 882,110 |
| 2017-12-15 | $72.30 | $72.79 | $70.81 | $71.68 | $17.62 | 747,110 |
| 2017-12-14 | $72.08 | $73.00 | $71.51 | $72.80 | $17.89 | 848,120 |
| 2017-12-13 | $71.01 | $72.00 | $70.81 | $71.81 | $17.65 | 776,600 |
| 2017-12-12 | $73.88 | $73.88 | $70.50 | $70.90 | $17.42 | 1,143,300 |
| 2017-12-11 | $72.53 | $73.77 | $72.05 | $73.50 | $18.06 | 996,510 |
| 2017-12-08 | $73.00 | $74.40 | $71.85 | $72.98 | $17.94 | 1,524,600 |
| 2017-12-07 | $70.63 | $73.48 | $70.10 | $71.83 | $17.65 | 1,646,450 |
| 2017-12-06 | $67.10 | $70.88 | $67.08 | $70.62 | $17.36 | 1,288,630 |
| 2017-12-05 | $68.07 | $70.83 | $67.50 | $67.70 | $16.64 | 1,609,530 |
| 2017-12-04 | $73.08 | $73.11 | $66.88 | $67.10 | $16.49 | 1,821,930 |
| 2017-12-01 | $73.78 | $74.46 | $72.02 | $74.03 | $18.19 | 935,740 |
| 2017-11-30 | $72.13 | $75.50 | $71.55 | $73.69 | $18.11 | 1,562,020 |
| 2017-11-29 | $72.00 | $72.89 | $70.00 | $72.18 | $17.74 | 1,332,100 |
| 2017-11-28 | $67.45 | $72.50 | $67.45 | $72.00 | $17.70 | 1,621,260 |
| 2017-11-27 | $75.48 | $75.48 | $68.03 | $68.11 | $16.74 | 1,747,290 |
| 2017-11-24 | $76.79 | $77.99 | $75.21 | $75.58 | $18.58 | 1,238,000 |
| 2017-11-23 | $81.70 | $82.30 | $77.00 | $77.00 | $18.92 | 2,253,650 |
| 2017-11-22 | $81.28 | $83.99 | $79.00 | $82.50 | $20.28 | 1,998,610 |
| 2017-11-21 | $86.00 | $86.96 | $79.88 | $81.53 | $20.04 | 2,516,590 |
| 2017-11-20 | $83.50 | $86.66 | $81.00 | $86.00 | $21.14 | 2,219,500 |
| 2017-11-17 | $95.00 | $95.00 | $86.31 | $86.31 | $21.21 | 4,187,650 |
| 2017-11-16 | $94.50 | $101.58 | $93.15 | $95.90 | $23.57 | 3,828,590 |
| 2017-11-15 | $95.42 | $99.79 | $92.01 | $93.01 | $22.86 | 3,708,260 |
| 2017-11-14 | $94.00 | $101.86 | $93.36 | $96.39 | $23.69 | 4,646,420 |
| 2017-11-13 | $89.31 | $94.32 | $87.84 | $93.66 | $23.02 | 3,301,730 |
| 2017-11-10 | $88.80 | $90.81 | $88.01 | $89.22 | $21.93 | 2,230,490 |
| 2017-11-09 | $88.63 | $91.43 | $87.01 | $88.27 | $21.69 | 3,079,580 |
| 2017-11-08 | $95.02 | $97.68 | $89.50 | $89.66 | $22.04 | 3,887,580 |
| 2017-11-07 | $93.46 | $96.20 | $92.55 | $95.90 | $23.57 | 3,260,070 |
| 2017-11-06 | $92.00 | $94.12 | $90.28 | $94.12 | $23.13 | 2,941,230 |
| 2017-11-03 | $91.11 | $93.86 | $88.81 | $90.76 | $22.31 | 2,931,800 |
| 2017-11-02 | $88.50 | $98.61 | $88.20 | $91.61 | $22.51 | 4,111,380 |
| 2017-11-01 | $86.81 | $90.88 | $86.10 | $89.65 | $22.03 | 3,659,980 |
| 2017-10-31 | $81.37 | $87.98 | $81.37 | $86.98 | $21.38 | 3,626,630 |
| 2017-10-30 | $83.00 | $84.50 | $80.88 | $81.62 | $20.06 | 2,594,740 |
| 2017-10-27 | $81.88 | $84.50 | $81.39 | $83.93 | $20.63 | 2,443,420 |
| 2017-10-26 | $80.02 | $83.82 | $79.10 | $82.59 | $20.30 | 3,079,920 |
| 2017-10-25 | $77.70 | $81.78 | $77.10 | $81.50 | $20.03 | 2,646,370 |
| 2017-10-24 | $79.03 | $79.38 | $76.40 | $77.40 | $19.02 | 1,711,590 |
| 2017-10-23 | $79.99 | $82.00 | $79.31 | $79.39 | $19.51 | 1,990,460 |
| 2017-10-20 | $77.30 | $79.45 | $76.11 | $79.45 | $19.53 | 1,507,110 |
| 2017-10-19 | $77.50 | $78.34 | $76.01 | $76.84 | $18.88 | 1,413,670 |
| 2017-10-18 | $77.97 | $79.98 | $77.45 | $78.10 | $19.19 | 1,814,790 |
| 2017-10-17 | $77.00 | $79.30 | $76.05 | $78.15 | $19.21 | 1,455,880 |
| 2017-10-16 | $79.90 | $80.30 | $77.55 | $77.70 | $19.10 | 1,702,780 |
| 2017-10-13 | $78.66 | $80.58 | $78.21 | $79.75 | $19.60 | 1,682,020 |
| 2017-10-12 | $78.05 | $80.46 | $75.60 | $79.00 | $19.42 | 2,588,910 |
| 2017-10-11 | $80.18 | $81.70 | $77.88 | $78.38 | $19.26 | 2,052,580 |
| 2017-10-10 | $79.65 | $81.48 | $79.40 | $80.59 | $19.81 | 1,988,100 |
| 2017-10-09 | $79.63 | $80.36 | $77.77 | $80.17 | $19.70 | 1,905,000 |
| 2017-10-06 | $78.51 | $78.51 | $78.51 | $78.51 | $19.30 | 0 |
| 2017-10-05 | $78.51 | $78.51 | $78.51 | $78.51 | $19.30 | 0 |
| 2017-10-04 | $78.51 | $78.51 | $78.51 | $78.51 | $19.30 | 0 |
| 2017-10-03 | $78.51 | $78.51 | $78.51 | $78.51 | $19.30 | 0 |
| 2017-10-02 | $78.51 | $78.51 | $78.51 | $78.51 | $19.30 | 0 |
| 2017-09-29 | $81.88 | $82.58 | $77.47 | $78.51 | $19.30 | 3,044,930 |
| 2017-09-28 | $81.10 | $83.50 | $80.50 | $80.80 | $19.86 | 2,596,710 |
| 2017-09-27 | $83.00 | $84.00 | $80.15 | $80.99 | $19.90 | 3,601,320 |
| 2017-09-26 | $92.06 | $92.40 | $83.69 | $83.69 | $20.57 | 5,965,010 |
| 2017-09-25 | $90.54 | $93.99 | $89.17 | $92.99 | $22.85 | 4,904,510 |
| 2017-09-22 | $88.28 | $92.50 | $88.01 | $88.83 | $21.83 | 4,033,020 |
| 2017-09-21 | $92.50 | $92.50 | $87.70 | $88.00 | $21.63 | 4,753,040 |
| 2017-09-20 | $92.00 | $99.70 | $91.51 | $93.06 | $22.87 | 6,317,080 |
| 2017-09-19 | $88.90 | $93.40 | $87.01 | $92.31 | $22.69 | 4,356,340 |
| 2017-09-18 | $93.18 | $96.78 | $89.76 | $90.69 | $22.29 | 4,769,390 |
| 2017-09-15 | $89.60 | $95.50 | $87.00 | $93.06 | $22.87 | 6,927,300 |
| 2017-09-14 | $89.10 | $94.86 | $87.35 | $92.00 | $22.61 | 8,433,990 |
| 2017-09-13 | $77.00 | $86.24 | $76.61 | $86.24 | $21.19 | 5,385,850 |
| 2017-09-12 | $84.14 | $84.90 | $78.01 | $78.40 | $19.27 | 5,856,100 |
| 2017-09-11 | $77.99 | $84.14 | $76.51 | $84.14 | $20.68 | 5,882,260 |
| 2017-09-08 | $78.99 | $83.56 | $76.00 | $76.49 | $18.80 | 6,033,600 |
| 2017-09-07 | $79.00 | $84.55 | $78.11 | $80.85 | $19.87 | 7,229,210 |
| 2017-09-06 | $80.02 | $87.95 | $78.11 | $81.58 | $20.05 | 8,406,430 |
| 2017-09-05 | $83.60 | $83.60 | $78.81 | $80.06 | $19.68 | 10,221,290 |
| 2017-09-04 | $76.00 | $76.00 | $76.00 | $76.00 | $18.68 | 70,020 |
| 2017-09-01 | $69.09 | $69.09 | $69.09 | $69.09 | $16.98 | 64,400 |
| 2017-08-31 | $62.81 | $62.81 | $62.81 | $62.81 | $15.44 | 54,100 |
| 2017-08-30 | $57.10 | $57.10 | $57.10 | $57.10 | $14.03 | 43,300 |
| 2017-08-29 | $51.91 | $51.91 | $51.91 | $51.91 | $12.76 | 11,920 |
| 2017-08-28 | $47.19 | $47.19 | $47.19 | $47.19 | $11.60 | 9,400 |
| 2017-08-25 | $42.90 | $42.90 | $42.90 | $42.90 | $10.54 | 7,400 |
| 2017-08-24 | $39.00 | $39.00 | $39.00 | $39.00 | $9.58 | 3,700 |
| 2017-08-23 | $35.45 | $35.45 | $35.45 | $35.45 | $8.71 | 1,500 |
| 2017-08-22 | $26.86 | $32.23 | $26.86 | $32.23 | $7.92 | 6,600 |
Chengdu ALD Aviation Manufacturing Corp (300696) News Headlines
Recent Chengdu ALD Aviation Manufacturing Corp (300696) News
Similar Companies to Chengdu ALD Aviation Manufacturing Corp (300696) 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 | -- | -- | -- |