Fujian Acetron New Materials Company Ltd (300706) Exchange: SHE
Data as of Sept. 8, 2025
$40.21 ($0.16) 0.40%
Fujian Acetron New Materials Company Ltd - Daily Information
Click for more stock information on Fujian Acetron New Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $39.99 |
| Previous Close | $40.21 |
| High | $40.50 |
| Low | $39.42 |
| Adjusted Open | $39.99 |
| Previous Adjusted Close | $40.21 |
| Adjusted High | $40.50 |
| Adjusted Low | $39.42 |
About Fujian Acetron New Materials Company Ltd (300706)
Invest in Fujian Acetron New Materials Company Ltd (300706)
Historical Stock Data for Fujian Acetron New Materials Company Ltd (300706)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $39.99 | $40.50 | $39.42 | $40.21 | $40.21 | 6,076,140 |
| 2025-09-05 | $38.48 | $40.24 | $38.14 | $40.05 | $40.05 | 7,954,860 |
| 2025-09-04 | $40.61 | $41.00 | $37.45 | $38.46 | $38.46 | 10,828,760 |
| 2025-09-03 | $40.97 | $42.75 | $40.30 | $41.45 | $41.45 | 8,963,940 |
| 2025-09-02 | $42.42 | $43.65 | $39.94 | $41.01 | $41.01 | 11,152,200 |
| 2025-09-01 | $43.00 | $43.25 | $41.85 | $42.51 | $42.51 | 8,535,880 |
| 2025-08-29 | $42.94 | $42.96 | $41.00 | $42.30 | $42.30 | 15,299,560 |
| 2025-08-28 | $41.00 | $44.05 | $41.00 | $44.05 | $44.05 | 14,596,020 |
| 2025-08-27 | $44.98 | $45.50 | $41.97 | $41.97 | $41.97 | 16,853,030 |
| 2025-08-26 | $45.08 | $46.20 | $44.29 | $44.40 | $44.40 | 13,996,680 |
| 2025-08-25 | $45.20 | $46.72 | $45.15 | $45.62 | $45.62 | 15,914,690 |
| 2025-08-22 | $45.09 | $47.01 | $45.09 | $45.61 | $45.61 | 16,234,340 |
| 2025-08-21 | $47.70 | $49.01 | $44.80 | $45.09 | $45.09 | 20,691,430 |
| 2025-08-20 | $47.33 | $50.20 | $46.28 | $48.98 | $48.98 | 22,856,640 |
| 2025-08-19 | $50.00 | $50.95 | $48.01 | $48.75 | $48.75 | 25,303,480 |
| 2025-08-18 | $49.77 | $52.00 | $47.66 | $51.88 | $51.88 | 34,751,410 |
| 2025-08-15 | $45.05 | $49.85 | $45.05 | $48.59 | $48.59 | 26,420,710 |
| 2025-08-14 | $48.68 | $49.64 | $45.65 | $45.94 | $45.94 | 26,851,620 |
| 2025-08-13 | $47.30 | $50.60 | $47.30 | $49.37 | $49.37 | 31,629,800 |
| 2025-08-12 | $44.63 | $52.98 | $44.60 | $48.76 | $48.76 | 41,744,790 |
| 2025-08-11 | $45.88 | $46.86 | $43.86 | $45.76 | $45.76 | 32,135,900 |
| 2025-08-08 | $47.02 | $51.51 | $44.50 | $44.76 | $44.76 | 47,820,640 |
| 2025-08-07 | $38.80 | $47.66 | $38.30 | $47.66 | $47.66 | 37,275,560 |
| 2025-08-06 | $38.42 | $41.33 | $38.00 | $39.72 | $39.72 | 37,916,250 |
| 2025-08-05 | $34.96 | $40.90 | $34.26 | $38.46 | $38.46 | 40,399,850 |
| 2025-08-04 | $33.03 | $35.51 | $33.03 | $34.90 | $34.90 | 22,972,430 |
| 2025-08-01 | $36.79 | $36.79 | $33.54 | $33.71 | $33.71 | 27,972,200 |
| 2025-07-31 | $36.00 | $38.33 | $35.90 | $36.85 | $36.85 | 35,036,240 |
| 2025-07-30 | $35.61 | $40.00 | $34.60 | $38.60 | $38.60 | 46,190,160 |
| 2025-07-29 | $35.20 | $35.92 | $33.78 | $34.52 | $34.52 | 35,208,550 |
| 2025-07-28 | $33.10 | $37.68 | $33.10 | $36.50 | $36.50 | 48,611,850 |
| 2025-07-25 | $29.90 | $33.43 | $29.81 | $33.43 | $33.43 | 34,577,740 |
| 2025-07-24 | $25.60 | $28.38 | $25.60 | $27.86 | $27.86 | 22,020,110 |
| 2025-07-23 | $25.51 | $26.70 | $25.51 | $26.08 | $26.08 | 10,580,760 |
| 2025-07-22 | $27.03 | $27.16 | $25.60 | $25.71 | $25.71 | 15,061,180 |
| 2025-07-21 | $27.00 | $27.50 | $26.35 | $27.47 | $27.47 | 13,760,170 |
| 2025-07-18 | $25.98 | $27.65 | $25.61 | $27.55 | $27.55 | 20,467,400 |
| 2025-07-17 | $24.48 | $26.93 | $24.02 | $26.20 | $26.20 | 19,421,280 |
| 2025-07-16 | $24.81 | $25.65 | $24.57 | $24.65 | $24.65 | 17,032,460 |
| 2025-07-15 | $23.81 | $28.50 | $23.81 | $25.55 | $25.55 | 23,820,740 |
| 2025-07-14 | $24.21 | $24.25 | $23.63 | $23.80 | $23.80 | 6,541,800 |
| 2025-07-11 | $23.23 | $24.84 | $23.01 | $24.38 | $24.38 | 13,866,780 |
| 2025-07-10 | $23.39 | $23.51 | $23.07 | $23.21 | $23.21 | 3,122,100 |
| 2025-07-09 | $23.61 | $23.70 | $23.24 | $23.39 | $23.39 | 4,616,100 |
| 2025-07-08 | $23.63 | $23.97 | $23.27 | $23.68 | $23.68 | 5,561,710 |
| 2025-07-07 | $23.14 | $23.58 | $22.78 | $23.40 | $23.40 | 5,747,200 |
| 2025-07-04 | $24.07 | $24.07 | $23.03 | $23.23 | $23.23 | 9,222,830 |
| 2025-07-03 | $23.62 | $24.27 | $23.37 | $24.18 | $24.18 | 11,390,970 |
| 2025-07-02 | $23.13 | $24.20 | $22.90 | $23.56 | $23.56 | 10,903,330 |
| 2025-07-01 | $23.02 | $23.67 | $22.89 | $23.24 | $23.24 | 6,268,740 |
| 2025-06-30 | $22.90 | $23.10 | $22.74 | $23.00 | $23.00 | 4,072,750 |
| 2025-06-27 | $22.82 | $23.16 | $22.74 | $22.84 | $22.84 | 4,536,840 |
| 2025-06-26 | $22.80 | $23.10 | $22.66 | $22.70 | $22.70 | 4,800,140 |
| 2025-06-25 | $23.00 | $23.02 | $22.50 | $22.88 | $22.88 | 5,762,700 |
| 2025-06-24 | $22.56 | $22.98 | $22.53 | $22.87 | $22.87 | 6,059,940 |
| 2025-06-23 | $21.72 | $22.63 | $21.63 | $22.56 | $22.56 | 5,438,870 |
| 2025-06-20 | $21.72 | $22.83 | $21.70 | $22.26 | $22.26 | 7,544,300 |
| 2025-06-19 | $22.15 | $22.41 | $21.68 | $21.85 | $21.85 | 3,159,280 |
| 2025-06-18 | $21.63 | $22.30 | $21.43 | $22.26 | $22.26 | 4,112,100 |
| 2025-06-17 | $21.88 | $22.20 | $21.54 | $21.74 | $21.74 | 2,967,700 |
| 2025-06-13 | $22.44 | $22.45 | $21.70 | $21.73 | $21.73 | 4,102,400 |
| 2025-06-12 | $22.58 | $23.13 | $22.08 | $22.25 | $22.25 | 6,800,880 |
| 2025-06-11 | $21.34 | $22.95 | $21.30 | $22.45 | $22.45 | 10,449,960 |
| 2025-06-10 | $21.66 | $21.74 | $21.15 | $21.34 | $21.34 | 3,304,700 |
| 2025-06-09 | $21.13 | $21.98 | $21.03 | $21.66 | $21.66 | 4,713,430 |
| 2025-06-06 | $21.00 | $21.24 | $20.90 | $21.14 | $21.14 | 2,211,680 |
| 2025-06-05 | $20.85 | $21.11 | $20.61 | $21.06 | $21.06 | 2,023,600 |
| 2025-06-04 | $20.66 | $20.98 | $20.60 | $20.88 | $20.88 | 1,870,900 |
| 2025-06-03 | $20.79 | $21.02 | $20.61 | $20.65 | $20.65 | 2,172,600 |
| 2025-05-30 | $21.31 | $21.45 | $20.81 | $20.86 | $20.86 | 2,618,200 |
| 2025-05-29 | $21.05 | $21.68 | $20.94 | $21.42 | $21.42 | 3,034,100 |
| 2025-05-28 | $21.30 | $21.47 | $20.88 | $20.94 | $20.94 | 2,826,100 |
| 2025-05-27 | $21.32 | $21.68 | $20.94 | $21.40 | $21.40 | 5,341,640 |
| 2025-05-26 | $20.36 | $21.15 | $20.36 | $20.93 | $20.93 | 2,939,500 |
| 2025-05-23 | $21.01 | $21.04 | $20.36 | $20.36 | $20.36 | 3,739,630 |
| 2025-05-22 | $21.69 | $21.80 | $20.98 | $21.04 | $21.04 | 6,639,770 |
| 2025-05-21 | $21.11 | $22.80 | $20.56 | $21.89 | $21.89 | 7,963,430 |
| 2025-05-20 | $20.98 | $21.12 | $20.73 | $21.09 | $21.09 | 1,857,590 |
| 2025-05-19 | $20.69 | $21.20 | $20.47 | $20.91 | $20.91 | 2,554,500 |
| 2025-05-16 | $20.40 | $21.33 | $20.40 | $20.64 | $20.64 | 2,346,100 |
| 2025-05-15 | $20.90 | $20.99 | $20.48 | $20.50 | $20.50 | 1,609,560 |
| 2025-05-14 | $20.95 | $21.15 | $20.73 | $20.92 | $20.92 | 2,131,000 |
| 2025-05-13 | $21.40 | $21.50 | $20.95 | $20.99 | $20.99 | 2,085,900 |
| 2025-05-12 | $21.18 | $21.29 | $20.97 | $21.19 | $21.19 | 1,894,800 |
| 2025-05-09 | $21.24 | $21.42 | $20.76 | $20.87 | $20.87 | 2,070,500 |
| 2025-05-08 | $21.02 | $21.32 | $20.86 | $21.30 | $21.30 | 1,906,360 |
| 2025-05-07 | $21.22 | $21.44 | $20.75 | $21.00 | $21.00 | 2,452,270 |
| 2025-05-06 | $20.62 | $21.09 | $20.42 | $21.05 | $21.05 | 2,044,060 |
| 2025-04-30 | $20.14 | $20.50 | $20.11 | $20.41 | $20.41 | 1,363,300 |
| 2025-04-29 | $19.72 | $20.23 | $19.68 | $20.10 | $20.10 | 1,985,420 |
| 2025-04-28 | $20.09 | $20.29 | $19.72 | $19.80 | $19.80 | 2,717,700 |
| 2025-04-25 | $20.50 | $20.55 | $20.18 | $20.29 | $20.29 | 1,780,900 |
| 2025-04-24 | $20.83 | $20.92 | $20.28 | $20.45 | $20.45 | 2,358,300 |
| 2025-04-23 | $20.93 | $21.04 | $20.64 | $20.89 | $20.89 | 2,050,700 |
| 2025-04-22 | $20.61 | $20.98 | $20.48 | $20.77 | $20.77 | 2,026,280 |
| 2025-04-21 | $20.28 | $20.72 | $20.28 | $20.65 | $20.65 | 1,759,200 |
| 2025-04-18 | $20.67 | $20.80 | $20.30 | $20.46 | $20.46 | 1,575,100 |
| 2025-04-17 | $20.29 | $21.06 | $20.29 | $20.67 | $20.67 | 2,572,600 |
| 2025-04-16 | $20.73 | $21.08 | $20.10 | $20.44 | $20.44 | 2,898,800 |
| 2025-04-15 | $21.70 | $21.74 | $20.60 | $20.88 | $20.88 | 3,501,300 |
| 2025-04-14 | $20.99 | $21.09 | $20.60 | $20.74 | $20.74 | 3,692,500 |
| 2025-04-11 | $19.49 | $20.90 | $19.49 | $20.49 | $20.49 | 5,378,900 |
| 2025-04-10 | $19.90 | $20.27 | $19.71 | $19.72 | $19.72 | 3,736,560 |
| 2025-04-09 | $18.18 | $19.45 | $16.95 | $19.36 | $19.36 | 5,767,000 |
| 2025-04-08 | $18.00 | $19.10 | $17.86 | $18.42 | $18.42 | 4,782,900 |
| 2025-04-07 | $20.54 | $20.79 | $17.66 | $17.69 | $17.69 | 5,643,360 |
| 2025-04-03 | $22.15 | $22.50 | $21.75 | $22.07 | $22.07 | 2,311,500 |
| 2025-04-02 | $22.70 | $22.77 | $22.37 | $22.44 | $22.44 | 2,040,700 |
| 2025-04-01 | $22.08 | $22.85 | $21.97 | $22.48 | $22.48 | 2,883,970 |
| 2025-03-31 | $21.90 | $22.26 | $21.67 | $22.09 | $22.09 | 2,281,000 |
| 2025-03-28 | $22.51 | $22.99 | $22.03 | $22.12 | $22.12 | 2,798,400 |
| 2025-03-27 | $22.19 | $22.97 | $21.91 | $22.62 | $22.62 | 3,374,340 |
| 2025-03-26 | $21.87 | $22.68 | $21.77 | $22.31 | $22.31 | 3,000,730 |
| 2025-03-25 | $22.12 | $22.30 | $21.63 | $21.87 | $21.87 | 3,080,040 |
| 2025-03-24 | $23.40 | $23.42 | $21.51 | $22.10 | $22.10 | 6,093,650 |
| 2025-03-21 | $24.03 | $24.22 | $23.22 | $23.45 | $23.45 | 5,653,340 |
| 2025-03-20 | $23.85 | $25.26 | $23.69 | $24.26 | $24.26 | 8,733,760 |
| 2025-03-19 | $24.10 | $24.15 | $23.61 | $23.82 | $23.82 | 3,124,100 |
| 2025-03-18 | $23.90 | $24.20 | $23.80 | $24.14 | $24.14 | 4,182,040 |
| 2025-03-17 | $23.53 | $24.24 | $23.38 | $23.90 | $23.90 | 3,845,400 |
| 2025-03-14 | $23.09 | $23.60 | $22.89 | $23.50 | $23.50 | 3,346,300 |
| 2025-03-13 | $23.68 | $23.74 | $22.83 | $23.15 | $23.15 | 4,110,080 |
| 2025-03-12 | $24.19 | $24.20 | $23.76 | $23.84 | $23.84 | 3,987,400 |
| 2025-03-11 | $23.60 | $23.95 | $23.39 | $23.92 | $23.92 | 3,161,800 |
| 2025-03-10 | $23.48 | $24.24 | $23.45 | $23.89 | $23.89 | 3,935,120 |
| 2025-03-07 | $23.77 | $23.99 | $23.40 | $23.57 | $23.57 | 3,612,000 |
| 2025-03-06 | $23.75 | $24.06 | $23.75 | $23.81 | $23.81 | 4,622,600 |
| 2025-03-05 | $23.63 | $24.04 | $23.44 | $23.73 | $23.73 | 4,063,000 |
| 2025-03-04 | $22.75 | $23.58 | $22.66 | $23.52 | $23.52 | 3,571,700 |
| 2025-03-03 | $23.07 | $23.53 | $22.70 | $22.94 | $22.94 | 3,633,800 |
| 2025-02-28 | $23.80 | $23.95 | $22.77 | $22.83 | $22.83 | 4,080,400 |
| 2025-02-27 | $24.17 | $24.35 | $23.39 | $23.95 | $23.95 | 4,317,740 |
| 2025-02-26 | $24.11 | $24.28 | $23.81 | $24.17 | $24.17 | 4,263,760 |
| 2025-02-25 | $23.57 | $24.23 | $23.50 | $24.00 | $24.00 | 4,782,860 |
| 2025-02-24 | $23.87 | $24.29 | $23.60 | $23.90 | $23.90 | 5,425,700 |
| 2025-02-20 | $23.13 | $23.90 | $22.89 | $23.51 | $23.51 | 6,612,300 |
| 2025-02-19 | $22.37 | $23.26 | $22.26 | $23.17 | $23.17 | 4,990,040 |
| 2025-02-18 | $23.15 | $23.38 | $22.31 | $22.37 | $22.37 | 4,233,470 |
| 2025-02-17 | $22.98 | $23.21 | $22.82 | $23.15 | $23.15 | 3,110,160 |
| 2025-02-14 | $22.96 | $23.14 | $22.69 | $22.82 | $22.82 | 2,871,500 |
| 2025-02-13 | $23.57 | $23.57 | $23.03 | $23.03 | $23.03 | 3,490,000 |
| 2025-02-12 | $23.22 | $23.65 | $23.03 | $23.64 | $23.64 | 4,313,800 |
| 2025-02-11 | $23.71 | $23.71 | $23.15 | $23.22 | $23.22 | 3,877,040 |
| 2025-02-10 | $23.00 | $23.97 | $22.82 | $23.70 | $23.70 | 5,278,300 |
| 2025-02-07 | $22.90 | $23.42 | $22.60 | $22.98 | $22.98 | 4,818,980 |
| 2025-02-06 | $22.10 | $22.97 | $21.97 | $22.96 | $22.96 | 4,064,120 |
| 2025-02-05 | $22.07 | $22.55 | $21.94 | $22.18 | $22.18 | 2,924,710 |
| 2025-01-27 | $22.36 | $22.66 | $21.61 | $21.66 | $21.66 | 3,275,710 |
| 2025-01-24 | $22.17 | $22.58 | $22.09 | $22.36 | $22.36 | 2,926,360 |
| 2025-01-23 | $22.52 | $23.05 | $22.26 | $22.28 | $22.28 | 4,330,000 |
| 2025-01-22 | $22.39 | $22.90 | $22.16 | $22.16 | $22.16 | 5,402,300 |
| 2025-01-21 | $22.89 | $23.13 | $22.60 | $23.08 | $23.08 | 4,563,750 |
| 2025-01-20 | $22.73 | $22.88 | $22.39 | $22.71 | $22.71 | 3,935,500 |
| 2025-01-17 | $22.16 | $22.86 | $21.95 | $22.54 | $22.54 | 4,578,200 |
| 2025-01-16 | $22.33 | $22.63 | $21.88 | $22.26 | $22.26 | 4,154,500 |
| 2025-01-15 | $22.20 | $22.58 | $22.00 | $22.14 | $22.14 | 4,583,860 |
| 2025-01-14 | $21.19 | $22.15 | $21.17 | $22.14 | $22.14 | 5,220,920 |
| 2025-01-13 | $20.63 | $21.29 | $20.20 | $21.18 | $21.18 | 3,540,300 |
| 2025-01-09 | $21.80 | $22.51 | $21.76 | $21.90 | $21.90 | 5,015,450 |
| 2025-01-08 | $21.63 | $22.43 | $20.78 | $21.98 | $21.98 | 6,382,300 |
| 2025-01-07 | $21.41 | $21.98 | $21.13 | $21.98 | $21.98 | 5,326,360 |
| 2025-01-06 | $21.29 | $21.47 | $20.63 | $21.39 | $21.39 | 4,351,700 |
| 2025-01-03 | $22.66 | $22.90 | $21.11 | $21.30 | $21.30 | 7,229,450 |
| 2025-01-02 | $23.98 | $24.40 | $22.20 | $22.61 | $22.61 | 8,310,200 |
| 2024-12-31 | $25.59 | $26.14 | $23.95 | $24.05 | $24.05 | 8,714,560 |
| 2024-12-30 | $26.36 | $26.54 | $25.33 | $25.43 | $25.43 | 9,580,860 |
| 2024-12-27 | $27.40 | $27.99 | $26.61 | $26.70 | $26.70 | 11,833,810 |
| 2024-12-26 | $26.89 | $28.88 | $26.55 | $27.81 | $27.81 | 15,675,430 |
| 2024-12-25 | $26.71 | $28.14 | $25.96 | $27.18 | $27.18 | 14,427,380 |
| 2024-12-24 | $25.97 | $27.00 | $25.30 | $27.00 | $27.00 | 10,365,800 |
| 2024-12-23 | $26.75 | $26.75 | $25.58 | $25.95 | $25.95 | 8,969,630 |
| 2024-12-20 | $26.70 | $27.48 | $26.30 | $26.83 | $26.83 | 13,533,780 |
| 2024-12-19 | $25.60 | $27.01 | $25.45 | $26.77 | $26.77 | 15,335,270 |
| 2024-12-18 | $24.03 | $25.98 | $23.30 | $25.81 | $25.81 | 10,474,200 |
| 2024-12-17 | $25.96 | $27.18 | $23.89 | $24.03 | $24.03 | 9,583,250 |
| 2024-12-16 | $25.42 | $26.63 | $25.20 | $26.31 | $26.31 | 13,512,060 |
| 2024-12-13 | $25.04 | $25.47 | $24.88 | $25.38 | $25.38 | 5,908,600 |
| 2024-12-12 | $25.31 | $25.41 | $24.84 | $25.28 | $25.28 | 4,133,500 |
| 2024-12-11 | $24.64 | $25.49 | $24.64 | $25.29 | $25.29 | 5,183,200 |
| 2024-12-10 | $25.09 | $25.33 | $24.72 | $24.76 | $24.76 | 5,356,700 |
| 2024-12-09 | $24.74 | $24.84 | $24.16 | $24.41 | $24.41 | 3,442,200 |
| 2024-12-06 | $24.80 | $24.98 | $24.23 | $24.78 | $24.78 | 5,139,450 |
| 2024-12-05 | $24.70 | $25.26 | $24.68 | $24.86 | $24.86 | 5,968,200 |
| 2024-12-04 | $25.80 | $26.58 | $24.81 | $24.99 | $24.99 | 9,430,990 |
| 2024-12-03 | $25.38 | $25.66 | $24.92 | $25.17 | $25.17 | 6,229,700 |
| 2024-12-02 | $24.99 | $25.18 | $24.76 | $25.10 | $25.10 | 5,333,700 |
| 2024-11-29 | $24.56 | $25.27 | $24.24 | $25.02 | $25.02 | 5,594,300 |
| 2024-11-28 | $24.40 | $25.24 | $24.19 | $24.84 | $24.84 | 5,686,000 |
| 2024-11-27 | $23.69 | $24.40 | $23.01 | $24.40 | $24.40 | 3,508,600 |
| 2024-11-26 | $24.53 | $24.64 | $23.76 | $23.83 | $23.83 | 3,478,000 |
| 2024-11-25 | $23.94 | $24.90 | $23.80 | $24.44 | $24.44 | 4,156,400 |
| 2024-11-22 | $25.18 | $25.80 | $23.93 | $23.94 | $23.94 | 6,707,200 |
| 2024-11-21 | $24.78 | $25.98 | $24.52 | $25.28 | $25.28 | 8,046,100 |
| 2024-11-20 | $24.60 | $24.91 | $24.33 | $24.81 | $24.81 | 4,613,400 |
| 2024-11-19 | $23.50 | $24.53 | $23.39 | $24.53 | $24.53 | 4,619,560 |
| 2024-11-18 | $24.12 | $24.30 | $22.87 | $23.25 | $23.25 | 4,764,900 |
| 2024-11-15 | $25.03 | $25.14 | $24.09 | $24.09 | $24.09 | 5,535,220 |
| 2024-11-14 | $26.00 | $26.18 | $24.76 | $24.82 | $24.82 | 6,483,400 |
| 2024-11-13 | $25.82 | $26.42 | $25.60 | $26.18 | $26.18 | 6,822,020 |
| 2024-11-12 | $26.15 | $27.77 | $25.92 | $26.50 | $26.50 | 13,528,900 |
| 2024-11-11 | $25.81 | $26.90 | $25.65 | $26.47 | $26.47 | 13,064,060 |
| 2024-11-08 | $24.98 | $25.88 | $24.90 | $25.19 | $25.19 | 9,171,240 |
| 2024-11-07 | $24.02 | $25.18 | $23.96 | $24.85 | $24.85 | 6,713,540 |
| 2024-11-06 | $24.31 | $24.86 | $24.02 | $24.26 | $24.26 | 7,238,000 |
| 2024-11-05 | $23.55 | $24.40 | $23.47 | $24.31 | $24.31 | 5,691,200 |
| 2024-11-04 | $22.62 | $23.58 | $22.60 | $23.54 | $23.54 | 3,969,100 |
| 2024-11-01 | $24.00 | $24.26 | $22.71 | $22.75 | $22.75 | 7,108,260 |
| 2024-10-31 | $23.70 | $24.38 | $23.48 | $24.17 | $24.17 | 5,909,670 |
| 2024-10-30 | $23.66 | $24.30 | $23.35 | $23.68 | $23.68 | 4,750,270 |
| 2024-10-29 | $24.54 | $24.70 | $23.70 | $23.74 | $23.74 | 5,878,000 |
| 2024-10-28 | $24.77 | $24.80 | $24.11 | $24.50 | $24.50 | 5,724,010 |
| 2024-10-25 | $24.86 | $25.20 | $24.41 | $24.76 | $24.76 | 5,986,700 |
| 2024-10-24 | $24.42 | $24.96 | $24.30 | $24.75 | $24.75 | 5,306,230 |
| 2024-10-23 | $24.94 | $25.24 | $24.52 | $24.70 | $24.70 | 6,504,630 |
| 2024-10-22 | $25.20 | $25.90 | $24.66 | $25.00 | $25.00 | 10,457,450 |
| 2024-10-21 | $25.10 | $26.46 | $24.61 | $25.50 | $25.50 | 14,263,370 |
| 2024-10-18 | $23.51 | $26.10 | $23.30 | $25.02 | $25.02 | 12,553,710 |
| 2024-10-17 | $23.69 | $24.09 | $23.30 | $23.32 | $23.32 | 5,714,630 |
| 2024-10-16 | $23.19 | $23.84 | $23.00 | $23.30 | $23.30 | 6,541,790 |
| 2024-10-15 | $23.81 | $25.24 | $23.67 | $23.70 | $23.70 | 10,484,790 |
| 2024-10-14 | $23.00 | $24.16 | $22.18 | $24.10 | $24.10 | 8,948,610 |
| 2024-10-11 | $23.50 | $23.92 | $21.87 | $22.33 | $22.33 | 8,259,260 |
| 2024-10-10 | $25.51 | $26.02 | $23.46 | $23.94 | $23.94 | 12,122,760 |
| 2024-10-09 | $25.30 | $28.10 | $24.07 | $25.96 | $25.96 | 22,358,130 |
| 2024-10-08 | $26.09 | $26.09 | $23.49 | $26.09 | $26.09 | 18,648,720 |
| 2024-09-30 | $19.85 | $22.14 | $19.40 | $21.74 | $21.74 | 10,668,580 |
| 2024-09-27 | $18.29 | $19.36 | $18.18 | $19.00 | $19.00 | 5,639,700 |
| 2024-09-26 | $17.70 | $18.08 | $17.65 | $18.07 | $18.07 | 2,664,760 |
| 2024-09-25 | $17.75 | $18.10 | $17.63 | $17.70 | $17.70 | 2,453,740 |
| 2024-09-24 | $17.30 | $17.55 | $17.02 | $17.54 | $17.54 | 1,844,000 |
| 2024-09-23 | $16.98 | $17.23 | $16.94 | $17.11 | $17.11 | 955,600 |
| 2024-09-20 | $17.25 | $17.40 | $16.97 | $17.07 | $17.07 | 1,244,700 |
| 2024-09-19 | $17.02 | $17.43 | $17.02 | $17.27 | $17.27 | 1,328,600 |
| 2024-09-18 | $16.97 | $17.20 | $16.60 | $17.03 | $17.03 | 1,247,800 |
| 2024-09-13 | $17.20 | $17.38 | $16.88 | $16.93 | $16.93 | 1,112,560 |
| 2024-09-12 | $17.68 | $17.74 | $17.28 | $17.28 | $17.28 | 1,128,700 |
| 2024-09-11 | $17.77 | $17.82 | $17.52 | $17.52 | $17.52 | 1,102,800 |
| 2024-09-10 | $17.52 | $17.75 | $17.33 | $17.72 | $17.72 | 1,157,100 |
| 2024-09-09 | $17.53 | $17.68 | $17.26 | $17.42 | $17.42 | 1,145,910 |
| 2024-09-06 | $18.03 | $18.03 | $17.46 | $17.52 | $17.52 | 1,540,700 |
| 2024-09-05 | $17.90 | $18.15 | $17.84 | $18.00 | $18.00 | 1,121,000 |
| 2024-09-04 | $18.00 | $18.35 | $17.80 | $18.03 | $18.03 | 1,409,400 |
| 2024-09-03 | $17.71 | $18.15 | $17.71 | $18.03 | $18.03 | 1,199,940 |
| 2024-09-02 | $17.98 | $18.12 | $17.81 | $17.83 | $17.83 | 1,392,120 |
| 2024-08-30 | $17.53 | $18.17 | $17.44 | $18.00 | $18.00 | 2,085,360 |
| 2024-08-29 | $17.02 | $17.50 | $17.02 | $17.44 | $17.44 | 1,308,200 |
| 2024-08-28 | $17.01 | $17.24 | $16.80 | $17.13 | $17.13 | 876,800 |
| 2024-08-27 | $17.65 | $17.65 | $17.02 | $17.06 | $17.06 | 1,367,400 |
| 2024-08-26 | $16.91 | $17.49 | $16.91 | $17.40 | $17.40 | 1,359,600 |
| 2024-08-23 | $17.25 | $17.38 | $16.83 | $17.13 | $17.13 | 1,699,740 |
| 2024-08-22 | $17.60 | $17.74 | $17.28 | $17.28 | $17.28 | 1,520,540 |
| 2024-08-21 | $17.85 | $17.97 | $17.64 | $17.68 | $17.68 | 1,395,100 |
| 2024-08-20 | $18.04 | $18.35 | $17.71 | $17.84 | $17.84 | 1,909,570 |
| 2024-08-19 | $18.10 | $18.45 | $17.92 | $18.04 | $18.04 | 2,057,670 |
| 2024-08-16 | $18.08 | $18.65 | $18.03 | $18.20 | $18.20 | 2,795,500 |
| 2024-08-15 | $17.61 | $18.14 | $17.61 | $18.00 | $18.00 | 1,634,700 |
| 2024-08-14 | $18.09 | $18.27 | $17.82 | $17.88 | $17.88 | 1,680,600 |
| 2024-08-13 | $17.63 | $18.02 | $17.63 | $17.91 | $17.91 | 1,284,700 |
| 2024-08-12 | $18.10 | $18.15 | $17.57 | $17.63 | $17.63 | 2,126,870 |
| 2024-08-09 | $18.44 | $18.88 | $18.14 | $18.15 | $18.15 | 1,829,500 |
| 2024-08-08 | $18.15 | $18.56 | $17.85 | $18.25 | $18.25 | 1,938,560 |
| 2024-08-07 | $18.10 | $18.46 | $17.96 | $18.28 | $18.28 | 1,874,460 |
| 2024-08-06 | $18.10 | $18.39 | $17.88 | $18.10 | $18.10 | 1,851,300 |
| 2024-08-05 | $18.38 | $18.84 | $17.85 | $17.85 | $17.85 | 4,667,050 |
| 2024-08-02 | $19.43 | $19.66 | $19.10 | $19.16 | $19.16 | 3,781,600 |
| 2024-08-01 | $19.64 | $20.27 | $19.34 | $19.79 | $19.79 | 6,082,400 |
| 2024-07-31 | $19.05 | $19.70 | $18.91 | $19.53 | $19.53 | 4,709,260 |
| 2024-07-30 | $18.78 | $19.23 | $18.53 | $19.19 | $19.19 | 3,203,500 |
| 2024-07-29 | $18.42 | $19.33 | $18.41 | $19.00 | $19.00 | 3,232,200 |
| 2024-07-26 | $18.46 | $18.79 | $18.38 | $18.56 | $18.56 | 2,318,600 |
| 2024-07-25 | $18.33 | $18.81 | $18.08 | $18.56 | $18.56 | 2,543,600 |
| 2024-07-24 | $18.84 | $19.46 | $18.55 | $18.65 | $18.65 | 3,742,000 |
| 2024-07-23 | $19.38 | $19.59 | $18.83 | $18.85 | $18.85 | 4,157,100 |
| 2024-07-22 | $19.86 | $20.22 | $19.53 | $19.64 | $19.64 | 4,490,050 |
| 2024-07-19 | $19.30 | $20.28 | $19.30 | $19.87 | $19.87 | 7,432,400 |
| 2024-07-18 | $18.58 | $19.70 | $18.58 | $19.65 | $19.65 | 7,395,850 |
| 2024-07-17 | $18.50 | $20.36 | $18.39 | $19.11 | $19.11 | 7,850,700 |
| 2024-07-16 | $18.16 | $18.61 | $17.95 | $18.56 | $18.56 | 2,215,000 |
| 2024-07-15 | $18.81 | $18.93 | $18.28 | $18.38 | $18.38 | 2,228,700 |
| 2024-07-12 | $18.80 | $18.89 | $18.58 | $18.75 | $18.75 | 2,225,300 |
| 2024-07-11 | $18.69 | $18.96 | $18.40 | $18.93 | $18.93 | 3,164,900 |
| 2024-07-10 | $18.56 | $18.84 | $18.26 | $18.33 | $18.33 | 2,989,600 |
| 2024-07-09 | $17.72 | $18.91 | $17.68 | $18.86 | $18.86 | 4,670,900 |
| 2024-07-08 | $17.94 | $18.65 | $17.61 | $17.68 | $17.68 | 2,460,200 |
| 2024-07-05 | $18.00 | $18.20 | $17.58 | $18.04 | $18.04 | 1,866,300 |
| 2024-07-04 | $18.51 | $18.76 | $17.91 | $17.96 | $17.96 | 2,426,800 |
| 2024-07-03 | $18.71 | $19.06 | $18.27 | $18.74 | $18.74 | 2,850,200 |
| 2024-07-02 | $18.96 | $19.10 | $18.58 | $18.70 | $18.70 | 2,500,400 |
| 2024-07-01 | $19.26 | $19.64 | $18.48 | $18.99 | $18.99 | 3,335,800 |
| 2024-06-28 | $18.64 | $19.47 | $18.41 | $19.08 | $19.08 | 3,494,760 |
| 2024-06-27 | $19.01 | $19.20 | $18.60 | $18.64 | $18.64 | 3,118,300 |
| 2024-06-26 | $18.26 | $19.11 | $17.83 | $19.00 | $19.00 | 3,630,400 |
| 2024-06-25 | $18.89 | $18.91 | $18.05 | $18.25 | $18.25 | 4,138,600 |
| 2024-06-24 | $19.76 | $20.09 | $18.65 | $18.90 | $18.90 | 6,751,200 |
| 2024-06-21 | $19.97 | $20.58 | $19.30 | $20.07 | $20.07 | 7,650,700 |
| 2024-06-20 | $21.10 | $22.50 | $20.37 | $20.58 | $20.58 | 12,331,500 |
| 2024-06-19 | $20.68 | $21.55 | $20.32 | $21.51 | $21.51 | 10,553,880 |
| 2024-06-18 | $20.75 | $21.13 | $20.45 | $20.72 | $20.72 | 5,621,700 |
| 2024-06-17 | $19.99 | $21.14 | $19.90 | $20.83 | $20.83 | 7,236,990 |
| 2024-06-14 | $20.66 | $20.85 | $20.25 | $20.35 | $20.35 | 8,020,100 |
| 2024-06-13 | $20.58 | $22.38 | $20.48 | $21.21 | $21.21 | 13,065,140 |
| 2024-06-12 | $20.42 | $20.80 | $20.40 | $20.58 | $20.58 | 6,267,200 |
| 2024-06-11 | $19.69 | $20.97 | $19.68 | $20.96 | $20.96 | 9,663,780 |
| 2024-06-07 | $19.55 | $20.35 | $19.06 | $19.60 | $19.60 | 5,319,600 |
| 2024-06-06 | $19.33 | $20.59 | $19.04 | $19.52 | $19.52 | 6,282,840 |
| 2024-06-05 | $19.17 | $19.65 | $18.97 | $19.03 | $19.03 | 2,892,100 |
| 2024-06-04 | $19.85 | $19.85 | $18.82 | $19.22 | $19.22 | 4,479,400 |
| 2024-06-03 | $19.91 | $20.46 | $19.64 | $19.93 | $19.93 | 4,443,000 |
| 2024-05-31 | $20.19 | $20.68 | $19.90 | $19.99 | $19.99 | 4,723,300 |
| 2024-05-30 | $20.30 | $20.79 | $19.91 | $20.34 | $20.34 | 5,805,680 |
| 2024-05-29 | $20.24 | $21.18 | $20.16 | $20.58 | $20.58 | 6,733,500 |
| 2024-05-28 | $19.83 | $20.98 | $19.45 | $20.71 | $20.71 | 9,547,850 |
| 2024-05-27 | $19.97 | $20.01 | $18.90 | $19.90 | $19.90 | 5,472,150 |
| 2024-05-24 | $20.45 | $20.48 | $19.64 | $19.65 | $19.65 | 6,201,730 |
| 2024-05-23 | $21.20 | $21.44 | $20.30 | $20.35 | $20.35 | 10,227,320 |
| 2024-05-22 | $20.28 | $21.96 | $20.22 | $21.79 | $21.79 | 15,410,800 |
| 2024-05-21 | $20.60 | $21.44 | $19.90 | $20.55 | $20.55 | 12,302,220 |
| 2024-05-20 | $20.80 | $21.21 | $20.22 | $20.71 | $20.71 | 14,148,040 |
| 2024-05-17 | $18.18 | $21.00 | $17.73 | $20.09 | $20.09 | 10,089,910 |
| 2024-05-16 | $17.70 | $18.04 | $17.70 | $17.83 | $17.83 | 1,328,000 |
| 2024-05-15 | $17.95 | $18.05 | $17.57 | $17.70 | $17.70 | 1,105,300 |
| 2024-05-14 | $17.42 | $18.20 | $17.42 | $17.85 | $17.85 | 1,012,260 |
| 2024-05-13 | $18.05 | $18.31 | $17.60 | $17.77 | $17.77 | 1,572,480 |
| 2024-05-10 | $18.80 | $18.97 | $18.25 | $18.30 | $18.30 | 1,553,300 |
| 2024-05-09 | $18.51 | $18.95 | $18.51 | $18.79 | $18.79 | 1,442,730 |
| 2024-05-08 | $18.94 | $18.94 | $18.39 | $18.50 | $18.50 | 1,417,400 |
| 2024-05-07 | $18.73 | $18.98 | $18.65 | $18.94 | $18.94 | 1,584,000 |
| 2024-05-06 | $18.67 | $18.89 | $18.60 | $18.72 | $18.72 | 1,606,300 |
| 2024-04-30 | $18.60 | $18.73 | $18.29 | $18.50 | $18.50 | 1,778,200 |
| 2024-04-29 | $18.08 | $18.69 | $18.07 | $18.57 | $18.57 | 2,425,020 |
| 2024-04-26 | $17.79 | $18.34 | $17.59 | $18.25 | $18.25 | 2,142,500 |
| 2024-04-25 | $17.58 | $18.27 | $17.41 | $17.88 | $17.88 | 2,032,960 |
| 2024-04-24 | $17.07 | $17.56 | $16.99 | $17.55 | $17.55 | 1,800,260 |
| 2024-04-23 | $16.99 | $17.21 | $16.75 | $17.07 | $17.07 | 2,156,700 |
| 2024-04-22 | $16.81 | $17.10 | $16.31 | $16.82 | $16.82 | 1,586,600 |
| 2024-04-19 | $17.60 | $17.60 | $16.80 | $17.00 | $17.00 | 2,062,400 |
| 2024-04-18 | $17.37 | $17.50 | $16.98 | $17.20 | $17.20 | 2,039,800 |
| 2024-04-17 | $16.15 | $17.42 | $16.15 | $17.34 | $17.34 | 3,442,780 |
| 2024-04-16 | $17.50 | $17.89 | $15.85 | $15.89 | $15.89 | 4,329,700 |
| 2024-04-15 | $18.55 | $19.14 | $17.27 | $17.79 | $17.79 | 4,265,020 |
| 2024-04-12 | $18.61 | $19.22 | $18.60 | $18.78 | $18.78 | 2,681,020 |
| 2024-04-11 | $18.98 | $19.30 | $18.55 | $18.57 | $18.57 | 3,135,850 |
| 2024-04-10 | $20.05 | $20.09 | $18.80 | $19.10 | $19.10 | 4,009,300 |
| 2024-04-09 | $19.29 | $20.20 | $19.18 | $19.96 | $19.96 | 4,352,040 |
| 2024-04-08 | $20.59 | $20.87 | $19.25 | $19.29 | $19.29 | 6,358,930 |
| 2024-04-03 | $20.94 | $22.30 | $20.52 | $20.60 | $20.60 | 7,892,950 |
| 2024-04-02 | $20.57 | $20.70 | $20.24 | $20.50 | $20.50 | 1,654,680 |
| 2024-04-01 | $19.97 | $20.67 | $19.97 | $20.57 | $20.57 | 2,429,300 |
| 2024-03-29 | $19.55 | $19.95 | $19.44 | $19.91 | $19.91 | 2,429,300 |
| 2024-03-28 | $18.83 | $19.78 | $18.77 | $19.57 | $19.57 | 2,884,000 |
| 2024-03-27 | $19.99 | $19.99 | $18.81 | $18.81 | $18.81 | 2,912,800 |
| 2024-03-26 | $19.41 | $20.22 | $19.30 | $19.83 | $19.83 | 2,456,400 |
| 2024-03-25 | $20.58 | $20.98 | $19.70 | $19.78 | $19.78 | 3,793,230 |
| 2024-03-22 | $20.97 | $21.56 | $20.71 | $20.72 | $20.72 | 4,282,890 |
| 2024-03-21 | $20.95 | $21.27 | $20.50 | $20.95 | $20.95 | 3,379,550 |
| 2024-03-20 | $20.51 | $21.01 | $20.50 | $20.93 | $20.93 | 2,545,140 |
| 2024-03-19 | $20.79 | $20.84 | $20.52 | $20.66 | $20.66 | 3,163,000 |
| 2024-03-18 | $20.38 | $21.24 | $20.32 | $20.86 | $20.86 | 3,949,800 |
| 2024-03-15 | $20.01 | $20.25 | $19.81 | $20.23 | $20.23 | 1,957,400 |
| 2024-03-14 | $20.27 | $20.43 | $19.76 | $20.14 | $20.14 | 2,684,400 |
| 2024-03-13 | $20.23 | $20.59 | $20.20 | $20.35 | $20.35 | 2,802,460 |
| 2024-03-12 | $20.23 | $20.46 | $19.92 | $20.25 | $20.25 | 3,119,820 |
| 2024-03-11 | $19.64 | $20.33 | $19.30 | $20.17 | $20.17 | 3,169,300 |
| 2024-03-08 | $19.20 | $19.60 | $19.06 | $19.60 | $19.60 | 2,375,200 |
| 2024-03-07 | $19.58 | $19.88 | $19.05 | $19.20 | $19.20 | 2,627,260 |
| 2024-03-06 | $19.23 | $19.75 | $19.16 | $19.52 | $19.52 | 2,181,100 |
| 2024-03-05 | $19.36 | $19.82 | $19.20 | $19.33 | $19.33 | 3,006,000 |
| 2024-03-04 | $19.64 | $19.83 | $18.91 | $19.57 | $19.57 | 3,111,140 |
| 2024-03-01 | $19.01 | $19.77 | $19.01 | $19.64 | $19.64 | 3,841,140 |
| 2024-02-29 | $17.59 | $19.01 | $17.59 | $18.94 | $18.94 | 3,899,300 |
| 2024-02-28 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2024-02-27 | $19.50 | $20.10 | $19.24 | $20.10 | $20.10 | 2,579,000 |
| 2024-02-26 | $19.37 | $19.94 | $19.20 | $19.54 | $19.54 | 3,179,590 |
| 2024-02-23 | $18.54 | $19.26 | $18.40 | $19.18 | $19.18 | 3,561,580 |
| 2024-02-22 | $18.00 | $18.65 | $17.98 | $18.40 | $18.40 | 2,369,550 |
| 2024-02-21 | $17.53 | $18.76 | $17.50 | $17.95 | $17.95 | 3,519,280 |
| 2024-02-20 | $17.45 | $18.07 | $17.33 | $17.81 | $17.81 | 2,560,260 |
| 2024-02-19 | $16.54 | $18.12 | $16.54 | $17.72 | $17.72 | 5,518,190 |
| 2024-02-08 | $14.81 | $16.66 | $14.55 | $16.60 | $16.60 | 4,989,930 |
| 2024-02-07 | $15.64 | $15.94 | $14.45 | $14.81 | $14.81 | 4,887,510 |
| 2024-02-06 | $14.51 | $15.71 | $13.75 | $15.29 | $15.29 | 5,241,000 |
| 2024-02-05 | $16.80 | $16.80 | $14.35 | $15.00 | $15.00 | 5,056,900 |
| 2024-02-02 | $17.88 | $18.39 | $16.21 | $16.91 | $16.91 | 3,737,200 |
| 2024-02-01 | $18.21 | $18.78 | $17.54 | $18.05 | $18.05 | 2,402,740 |
| 2024-01-31 | $19.18 | $19.47 | $18.20 | $18.38 | $18.38 | 2,662,600 |
| 2024-01-30 | $20.23 | $20.30 | $19.20 | $19.22 | $19.22 | 2,092,430 |
| 2024-01-29 | $21.26 | $21.45 | $20.24 | $20.27 | $20.27 | 2,067,600 |
| 2024-01-26 | $21.43 | $21.73 | $21.21 | $21.26 | $21.26 | 1,625,580 |
| 2024-01-25 | $20.86 | $21.35 | $20.35 | $21.33 | $21.33 | 2,399,200 |
| 2024-01-24 | $20.60 | $21.00 | $19.66 | $20.71 | $20.71 | 2,664,800 |
| 2024-01-23 | $20.55 | $20.77 | $20.08 | $20.55 | $20.55 | 2,283,400 |
| 2024-01-22 | $22.22 | $22.31 | $20.29 | $20.54 | $20.54 | 2,608,800 |
| 2024-01-19 | $22.54 | $22.95 | $22.22 | $22.22 | $22.22 | 1,655,300 |
| 2024-01-18 | $22.55 | $22.64 | $21.80 | $22.50 | $22.50 | 2,467,620 |
| 2024-01-17 | $23.37 | $23.39 | $22.51 | $22.54 | $22.54 | 2,013,840 |
| 2024-01-16 | $23.80 | $23.80 | $23.11 | $23.44 | $23.44 | 1,672,300 |
| 2024-01-15 | $23.88 | $24.25 | $23.54 | $23.66 | $23.66 | 1,826,500 |
| 2024-01-12 | $23.90 | $24.15 | $23.67 | $23.74 | $23.74 | 1,903,800 |
| 2024-01-11 | $23.65 | $23.88 | $23.30 | $23.78 | $23.78 | 1,860,160 |
| 2024-01-10 | $23.68 | $23.88 | $23.07 | $23.46 | $23.46 | 1,983,960 |
| 2024-01-09 | $23.52 | $24.09 | $23.49 | $23.61 | $23.61 | 1,884,660 |
| 2024-01-08 | $24.18 | $24.30 | $23.52 | $23.52 | $23.52 | 2,236,050 |
| 2024-01-05 | $25.25 | $25.40 | $24.23 | $24.30 | $24.30 | 2,057,180 |
| 2024-01-04 | $25.39 | $25.40 | $25.12 | $25.19 | $25.19 | 1,446,900 |
| 2024-01-03 | $25.80 | $25.90 | $25.10 | $25.41 | $25.41 | 2,181,200 |
| 2024-01-02 | $26.07 | $26.13 | $25.78 | $25.90 | $25.90 | 2,292,300 |
| 2024-01-01 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-12-29 | $25.42 | $25.98 | $25.25 | $25.88 | $25.88 | 2,766,530 |
| 2023-12-28 | $24.62 | $25.53 | $24.53 | $25.49 | $25.49 | 3,220,160 |
| 2023-12-27 | $24.65 | $24.72 | $23.93 | $24.70 | $24.70 | 2,081,250 |
| 2023-12-26 | $24.44 | $24.59 | $23.97 | $24.31 | $24.31 | 2,146,200 |
| 2023-12-25 | $24.54 | $24.90 | $24.25 | $24.43 | $24.43 | 1,836,600 |
| 2023-12-22 | $24.96 | $25.15 | $24.45 | $24.50 | $24.50 | 2,784,100 |
| 2023-12-21 | $24.95 | $25.05 | $24.27 | $24.83 | $24.83 | 1,810,090 |
| 2023-12-20 | $25.05 | $25.22 | $24.71 | $24.78 | $24.78 | 1,300,400 |
| 2023-12-19 | $24.78 | $25.17 | $24.58 | $25.05 | $25.05 | 1,550,800 |
| 2023-12-18 | $25.05 | $25.30 | $24.57 | $24.69 | $24.69 | 2,064,200 |
| 2023-12-14 | $25.39 | $25.75 | $25.25 | $25.25 | $25.25 | 1,640,800 |
| 2023-12-13 | $25.75 | $25.78 | $25.28 | $25.28 | $25.28 | 1,878,300 |
| 2023-12-12 | $25.78 | $26.42 | $25.70 | $25.82 | $25.82 | 2,263,500 |
| 2023-12-11 | $25.30 | $25.80 | $25.07 | $25.77 | $25.77 | 3,082,900 |
| 2023-12-08 | $25.46 | $25.70 | $25.10 | $25.31 | $25.31 | 2,753,000 |
| 2023-12-07 | $25.71 | $25.77 | $25.16 | $25.34 | $25.34 | 2,703,700 |
| 2023-12-06 | $25.80 | $26.12 | $25.60 | $25.64 | $25.64 | 2,724,480 |
| 2023-12-05 | $26.44 | $26.85 | $25.81 | $25.85 | $25.85 | 3,349,900 |
| 2023-12-04 | $26.90 | $27.18 | $26.55 | $26.60 | $26.60 | 2,665,700 |
| 2023-12-01 | $26.77 | $27.05 | $26.40 | $26.91 | $26.91 | 2,805,300 |
| 2023-11-30 | $27.50 | $27.59 | $26.50 | $26.92 | $26.92 | 3,737,900 |
| 2023-11-29 | $27.51 | $28.46 | $27.50 | $27.52 | $27.52 | 5,562,800 |
| 2023-11-28 | $27.06 | $28.00 | $26.80 | $27.65 | $27.65 | 6,806,510 |
| 2023-11-27 | $26.50 | $27.03 | $26.38 | $26.87 | $26.87 | 2,199,000 |
| 2023-11-24 | $27.22 | $27.25 | $26.30 | $26.48 | $26.48 | 2,793,700 |
| 2023-11-23 | $26.79 | $27.10 | $26.50 | $27.05 | $27.05 | 2,819,000 |
| 2023-11-22 | $27.02 | $27.37 | $26.60 | $26.62 | $26.62 | 2,949,480 |
| 2023-11-21 | $27.66 | $27.79 | $27.10 | $27.19 | $27.19 | 3,605,500 |
| 2023-11-20 | $27.52 | $27.84 | $27.33 | $27.80 | $27.80 | 4,082,960 |
| 2023-11-17 | $27.03 | $27.80 | $26.87 | $27.50 | $27.50 | 3,666,100 |
| 2023-11-16 | $27.28 | $27.66 | $27.16 | $27.17 | $27.17 | 2,777,500 |
| 2023-11-15 | $27.60 | $27.95 | $27.36 | $27.50 | $27.50 | 4,081,500 |
| 2023-11-14 | $27.16 | $27.65 | $27.11 | $27.48 | $27.48 | 3,100,000 |
| 2023-11-13 | $26.79 | $27.44 | $26.78 | $27.21 | $27.21 | 3,320,800 |
| 2023-11-10 | $26.55 | $27.28 | $26.54 | $26.78 | $26.78 | 3,367,500 |
| 2023-11-09 | $26.93 | $27.47 | $26.72 | $26.72 | $26.72 | 4,991,370 |
| 2023-11-08 | $27.11 | $27.22 | $26.67 | $26.88 | $26.88 | 3,496,600 |
| 2023-11-07 | $26.83 | $27.22 | $26.66 | $27.11 | $27.11 | 3,439,000 |
| 2023-11-06 | $26.80 | $27.00 | $26.48 | $27.00 | $27.00 | 4,390,720 |
| 2023-11-03 | $26.10 | $26.82 | $25.85 | $26.71 | $26.71 | 5,071,710 |
| 2023-11-02 | $26.69 | $26.78 | $25.79 | $25.82 | $25.82 | 5,978,680 |
| 2023-11-01 | $26.10 | $27.60 | $25.87 | $26.76 | $26.76 | 8,528,160 |
| 2023-10-31 | $25.94 | $26.30 | $25.74 | $26.11 | $26.11 | 2,685,160 |
| 2023-10-30 | $25.30 | $26.23 | $25.18 | $25.95 | $25.95 | 3,327,550 |
| 2023-10-27 | $24.82 | $25.54 | $24.75 | $25.32 | $25.32 | 2,203,960 |
| 2023-10-26 | $24.80 | $25.10 | $24.50 | $25.10 | $25.10 | 1,845,400 |
| 2023-10-25 | $24.81 | $25.16 | $24.60 | $24.99 | $24.99 | 2,153,400 |
| 2023-10-24 | $24.09 | $25.06 | $23.77 | $24.77 | $24.77 | 2,680,660 |
| 2023-10-23 | $24.30 | $24.48 | $23.73 | $23.91 | $23.91 | 2,297,300 |
| 2023-10-20 | $24.90 | $25.31 | $24.38 | $24.41 | $24.41 | 2,150,560 |
| 2023-10-19 | $24.83 | $25.60 | $24.50 | $24.89 | $24.89 | 2,313,170 |
| 2023-10-18 | $25.48 | $25.68 | $24.80 | $24.80 | $24.80 | 2,242,350 |
| 2023-10-17 | $25.35 | $25.55 | $24.94 | $25.51 | $25.51 | 2,279,500 |
| 2023-10-16 | $26.57 | $26.66 | $25.18 | $25.35 | $25.35 | 3,628,300 |
| 2023-10-13 | $26.23 | $26.38 | $26.03 | $26.27 | $26.27 | 2,895,200 |
| 2023-10-12 | $26.28 | $26.49 | $25.80 | $26.41 | $26.41 | 3,464,210 |
| 2023-10-11 | $26.01 | $26.45 | $25.66 | $26.27 | $26.27 | 3,696,530 |
| 2023-10-10 | $25.90 | $26.49 | $25.77 | $26.00 | $26.00 | 3,915,080 |
| 2023-10-09 | $25.70 | $26.30 | $25.33 | $25.74 | $25.74 | 2,475,500 |
| 2023-09-28 | $25.60 | $25.97 | $25.40 | $25.71 | $25.71 | 2,676,280 |
| 2023-09-27 | $25.50 | $25.88 | $25.23 | $25.25 | $25.25 | 2,177,460 |
| 2023-09-26 | $25.82 | $26.02 | $25.50 | $25.59 | $25.59 | 2,121,800 |
| 2023-09-25 | $26.30 | $26.47 | $25.68 | $25.88 | $25.88 | 2,764,100 |
| 2023-09-22 | $25.93 | $26.37 | $25.71 | $26.30 | $26.30 | 2,642,300 |
| 2023-09-21 | $26.09 | $26.27 | $25.70 | $26.04 | $26.04 | 2,132,000 |
| 2023-09-20 | $26.37 | $26.69 | $26.07 | $26.16 | $26.16 | 2,319,700 |
| 2023-09-19 | $26.66 | $26.98 | $26.42 | $26.43 | $26.43 | 2,367,810 |
| 2023-09-18 | $27.18 | $27.46 | $26.79 | $26.90 | $26.90 | 4,241,100 |
| 2023-09-15 | $27.20 | $28.17 | $26.85 | $27.48 | $27.48 | 6,404,040 |
| 2023-09-14 | $26.97 | $27.46 | $26.66 | $27.00 | $27.00 | 3,099,000 |
| 2023-09-13 | $27.25 | $27.88 | $26.79 | $27.13 | $27.13 | 3,584,000 |
| 2023-09-12 | $27.44 | $27.77 | $27.22 | $27.27 | $27.27 | 3,366,740 |
| 2023-09-11 | $27.17 | $27.90 | $26.95 | $27.53 | $27.53 | 5,451,500 |
| 2023-09-08 | $27.29 | $28.01 | $27.23 | $27.26 | $27.26 | 4,873,560 |
| 2023-09-07 | $27.71 | $28.27 | $27.21 | $27.29 | $27.29 | 8,256,400 |
| 2023-09-06 | $26.20 | $28.18 | $26.15 | $28.02 | $28.02 | 9,376,450 |
| 2023-09-05 | $26.26 | $26.71 | $26.02 | $26.55 | $26.55 | 5,200,180 |
| 2023-09-04 | $26.23 | $26.31 | $25.70 | $26.08 | $26.08 | 3,284,900 |
| 2023-09-01 | $26.01 | $26.51 | $25.94 | $26.04 | $26.04 | 4,084,910 |
| 2023-08-31 | $25.20 | $26.29 | $24.92 | $26.19 | $26.19 | 6,760,540 |
| 2023-08-30 | $24.37 | $25.45 | $24.18 | $25.40 | $25.40 | 6,764,420 |
| 2023-08-29 | $22.85 | $24.19 | $22.67 | $24.18 | $24.18 | 5,210,240 |
| 2023-08-28 | $24.23 | $24.47 | $22.75 | $22.90 | $22.90 | 4,575,500 |
| 2023-08-25 | $23.84 | $23.84 | $22.66 | $22.82 | $22.82 | 5,192,900 |
| 2023-08-24 | $24.30 | $24.75 | $23.93 | $24.00 | $24.00 | 4,235,100 |
| 2023-08-23 | $24.54 | $25.09 | $24.22 | $24.36 | $24.36 | 4,440,800 |
| 2023-08-22 | $25.06 | $25.38 | $23.74 | $24.68 | $24.68 | 6,998,900 |
| 2023-08-21 | $24.33 | $25.38 | $24.33 | $25.07 | $25.07 | 5,240,200 |
| 2023-08-18 | $26.66 | $27.17 | $24.80 | $24.84 | $24.84 | 9,757,550 |
| 2023-08-17 | $27.48 | $27.79 | $26.62 | $26.99 | $26.99 | 10,190,460 |
| 2023-08-16 | $27.57 | $28.88 | $26.80 | $28.15 | $28.15 | 12,493,630 |
| 2023-08-15 | $27.79 | $28.99 | $27.34 | $27.34 | $27.34 | 11,496,400 |
| 2023-08-14 | $26.04 | $28.26 | $25.99 | $28.14 | $28.14 | 9,525,120 |
| 2023-08-11 | $28.95 | $29.37 | $27.08 | $27.18 | $27.18 | 11,814,020 |
| 2023-08-10 | $27.01 | $28.87 | $26.71 | $28.36 | $28.36 | 14,298,880 |
| 2023-08-09 | $26.00 | $27.80 | $25.86 | $27.35 | $27.35 | 10,706,100 |
| 2023-08-08 | $27.49 | $27.65 | $26.45 | $26.45 | $26.45 | 11,586,460 |
| 2023-08-07 | $26.44 | $28.50 | $26.29 | $28.25 | $28.25 | 16,485,460 |
| 2023-08-04 | $25.61 | $27.12 | $25.30 | $26.75 | $26.75 | 11,396,550 |
| 2023-08-03 | $26.07 | $26.50 | $25.55 | $25.85 | $25.85 | 10,525,750 |
| 2023-08-02 | $27.12 | $28.88 | $26.59 | $26.65 | $26.65 | 16,794,410 |
| 2023-08-01 | $24.55 | $25.65 | $24.45 | $25.45 | $25.45 | 5,455,910 |
| 2023-07-31 | $24.40 | $24.81 | $24.38 | $24.56 | $24.56 | 1,979,700 |
| 2023-07-28 | $24.22 | $24.45 | $23.80 | $24.38 | $24.38 | 2,195,050 |
| 2023-07-27 | $24.61 | $24.94 | $24.33 | $24.39 | $24.39 | 1,983,800 |
| 2023-07-26 | $25.10 | $25.21 | $24.71 | $24.78 | $24.78 | 1,896,900 |
| 2023-07-25 | $25.00 | $25.27 | $24.88 | $25.22 | $25.22 | 2,484,080 |
| 2023-07-24 | $24.80 | $25.05 | $24.61 | $24.87 | $24.87 | 1,862,200 |
| 2023-07-21 | $25.03 | $25.50 | $24.75 | $24.88 | $24.88 | 2,748,500 |
| 2023-07-20 | $25.71 | $25.87 | $25.19 | $25.26 | $25.26 | 3,249,660 |
| 2023-07-19 | $25.97 | $26.38 | $25.63 | $25.75 | $25.75 | 3,875,700 |
| 2023-07-18 | $26.27 | $26.90 | $26.00 | $26.07 | $26.07 | 4,735,100 |
| 2023-07-17 | $26.58 | $26.90 | $26.03 | $26.38 | $26.38 | 3,556,250 |
| 2023-07-14 | $26.69 | $27.08 | $26.31 | $26.70 | $26.70 | 5,306,680 |
| 2023-07-13 | $26.18 | $26.68 | $26.16 | $26.56 | $26.56 | 4,739,800 |
| 2023-07-12 | $26.79 | $27.08 | $26.07 | $26.19 | $26.19 | 6,490,410 |
| 2023-07-11 | $26.94 | $27.26 | $26.75 | $27.07 | $27.07 | 5,446,000 |
| 2023-07-10 | $27.67 | $27.80 | $26.55 | $26.75 | $26.75 | 10,009,410 |
| 2023-07-07 | $29.37 | $30.00 | $27.64 | $27.71 | $27.71 | 11,541,910 |
| 2023-07-06 | $27.30 | $27.98 | $27.02 | $27.62 | $27.62 | 8,067,560 |
| 2023-07-05 | $27.60 | $28.68 | $27.35 | $27.53 | $27.53 | 11,469,830 |
| 2023-07-04 | $28.25 | $28.77 | $27.70 | $28.16 | $28.16 | 12,871,830 |
| 2023-07-03 | $29.46 | $30.99 | $28.10 | $28.19 | $28.19 | 19,151,590 |
| 2023-06-30 | $28.00 | $29.80 | $27.57 | $29.38 | $29.38 | 16,360,180 |
| 2023-06-29 | $27.29 | $28.64 | $26.70 | $28.34 | $28.34 | 11,858,020 |
| 2023-06-28 | $27.40 | $29.00 | $26.98 | $27.86 | $27.86 | 13,601,050 |
| 2023-06-27 | $27.00 | $27.68 | $26.66 | $27.43 | $27.43 | 9,923,990 |
| 2023-06-26 | $25.80 | $28.70 | $25.50 | $27.86 | $27.86 | 15,635,510 |
| 2023-06-21 | $24.80 | $28.22 | $24.80 | $26.19 | $26.19 | 14,818,220 |
| 2023-06-20 | $24.89 | $25.15 | $24.61 | $24.70 | $24.70 | 2,030,360 |
| 2023-06-19 | $24.66 | $25.10 | $24.60 | $25.00 | $25.00 | 2,206,400 |
| 2023-06-16 | $24.90 | $24.97 | $24.66 | $24.81 | $24.81 | 2,073,560 |
| 2023-06-15 | $24.78 | $24.98 | $24.65 | $24.90 | $24.90 | 2,058,360 |
| 2023-06-14 | $24.82 | $25.05 | $24.65 | $24.78 | $24.78 | 1,755,200 |
| 2023-06-13 | $24.86 | $24.94 | $24.61 | $24.90 | $24.90 | 2,334,060 |
| 2023-06-12 | $24.20 | $24.82 | $24.20 | $24.72 | $24.72 | 1,888,000 |
| 2023-06-09 | $24.23 | $24.45 | $23.78 | $24.42 | $24.42 | 2,420,590 |
| 2023-06-08 | $24.84 | $24.88 | $23.80 | $24.14 | $24.14 | 3,251,540 |
| 2023-06-07 | $24.40 | $25.19 | $24.30 | $24.75 | $24.75 | 2,656,000 |
| 2023-06-06 | $24.90 | $24.95 | $24.41 | $24.53 | $24.53 | 2,291,700 |
| 2023-06-05 | $25.16 | $25.46 | $24.86 | $24.94 | $24.93 | 2,472,000 |
| 2023-06-02 | $24.74 | $25.15 | $24.46 | $24.97 | $24.96 | 2,982,660 |
| 2023-06-01 | $24.61 | $24.87 | $24.50 | $24.77 | $24.76 | 2,128,400 |
| 2023-05-31 | $24.79 | $24.90 | $24.39 | $24.70 | $24.69 | 2,257,800 |
| 2023-05-30 | $24.11 | $24.65 | $24.11 | $24.64 | $24.63 | 2,661,140 |
| 2023-05-29 | $24.62 | $25.14 | $24.34 | $24.39 | $24.38 | 3,738,700 |
| 2023-05-26 | $24.64 | $24.82 | $24.37 | $24.68 | $24.67 | 3,123,480 |
| 2023-05-25 | $24.05 | $24.99 | $24.05 | $24.65 | $24.64 | 4,726,120 |
| 2023-05-24 | $23.61 | $24.50 | $23.55 | $24.23 | $24.22 | 3,276,360 |
| 2023-05-23 | $24.25 | $24.25 | $23.70 | $23.77 | $23.76 | 1,813,120 |
| 2023-05-22 | $24.30 | $24.33 | $23.86 | $24.04 | $24.03 | 2,177,740 |
| 2023-05-19 | $23.84 | $24.57 | $23.80 | $24.33 | $24.32 | 3,482,800 |
| 2023-05-18 | $24.14 | $24.14 | $23.65 | $23.96 | $23.95 | 2,343,900 |
| 2023-05-17 | $24.22 | $24.46 | $23.83 | $23.98 | $23.97 | 3,040,600 |
| 2023-05-16 | $23.90 | $24.39 | $23.79 | $24.32 | $24.31 | 3,599,400 |
| 2023-05-15 | $23.21 | $24.07 | $23.10 | $24.02 | $24.01 | 3,012,900 |
| 2023-05-12 | $23.92 | $24.10 | $23.24 | $23.32 | $23.32 | 2,857,380 |
| 2023-05-11 | $23.50 | $24.48 | $23.41 | $23.82 | $23.82 | 4,842,380 |
| 2023-05-10 | $22.51 | $23.91 | $22.40 | $23.78 | $23.78 | 5,638,100 |
| 2023-05-09 | $22.77 | $23.13 | $22.59 | $22.67 | $22.67 | 2,657,980 |
| 2023-05-08 | $22.70 | $23.00 | $22.48 | $22.91 | $22.91 | 2,568,760 |
| 2023-05-05 | $23.05 | $23.27 | $22.28 | $22.60 | $22.60 | 3,675,900 |
| 2023-05-04 | $23.36 | $23.40 | $22.73 | $23.05 | $23.05 | 3,631,100 |
| 2023-05-03 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2023-05-02 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2023-04-28 | $22.78 | $23.55 | $22.78 | $23.49 | $23.49 | 3,334,740 |
| 2023-04-27 | $23.17 | $23.65 | $22.68 | $22.75 | $22.75 | 4,624,540 |
| 2023-04-26 | $22.82 | $23.47 | $22.66 | $23.27 | $23.27 | 7,441,260 |
| 2023-04-25 | $25.92 | $26.05 | $24.59 | $24.83 | $24.83 | 5,262,340 |
| 2023-04-24 | $26.01 | $26.43 | $25.70 | $26.05 | $26.05 | 3,640,800 |
| 2023-04-21 | $28.08 | $28.39 | $26.10 | $26.16 | $26.16 | 7,332,570 |
| 2023-04-20 | $28.14 | $28.62 | $27.90 | $28.49 | $28.49 | 4,145,070 |
| 2023-04-19 | $28.18 | $28.74 | $28.00 | $28.24 | $28.24 | 5,060,140 |
| 2023-04-18 | $28.01 | $28.50 | $27.41 | $28.33 | $28.33 | 5,031,200 |
| 2023-04-17 | $28.47 | $28.89 | $27.80 | $28.26 | $28.26 | 5,580,360 |
| 2023-04-14 | $28.40 | $29.19 | $27.56 | $28.75 | $28.75 | 9,095,860 |
| 2023-04-13 | $30.48 | $30.48 | $28.30 | $28.45 | $28.45 | 11,592,090 |
| 2023-04-12 | $30.84 | $31.87 | $30.49 | $30.89 | $30.89 | 9,417,900 |
| 2023-04-11 | $30.58 | $31.07 | $30.00 | $31.04 | $31.04 | 7,096,240 |
| 2023-04-10 | $30.80 | $31.20 | $29.90 | $30.50 | $30.50 | 8,262,480 |
| 2023-04-07 | $31.36 | $31.70 | $30.50 | $31.18 | $31.18 | 11,403,440 |
| 2023-04-06 | $29.23 | $32.50 | $28.98 | $31.76 | $31.76 | 18,592,780 |
| 2023-04-05 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2023-04-04 | $29.96 | $30.87 | $29.11 | $29.24 | $29.24 | 12,669,350 |
| 2023-04-03 | $30.64 | $30.88 | $29.80 | $30.40 | $30.40 | 13,465,370 |
| 2023-03-31 | $29.12 | $30.30 | $28.65 | $30.30 | $30.30 | 14,154,380 |
| 2023-03-30 | $29.45 | $29.90 | $28.82 | $29.13 | $29.13 | 9,790,750 |
| 2023-03-29 | $27.69 | $30.00 | $27.56 | $29.43 | $29.43 | 16,609,760 |
| 2023-03-28 | $28.36 | $28.50 | $27.65 | $27.69 | $27.69 | 5,364,280 |
| 2023-03-27 | $27.38 | $28.70 | $27.38 | $28.53 | $28.53 | 9,398,020 |
| 2023-03-24 | $28.06 | $28.18 | $27.20 | $27.35 | $27.35 | 7,778,750 |
| 2023-03-23 | $28.10 | $29.08 | $27.98 | $28.35 | $28.35 | 8,015,750 |
| 2023-03-22 | $28.58 | $28.58 | $27.80 | $28.31 | $28.31 | 6,082,950 |
| 2023-03-21 | $28.50 | $28.70 | $28.10 | $28.52 | $28.52 | 6,793,910 |
| 2023-03-20 | $27.81 | $29.21 | $27.33 | $28.92 | $28.92 | 11,643,410 |
| 2023-03-17 | $27.82 | $28.20 | $27.53 | $27.98 | $27.98 | 7,592,310 |
| 2023-03-16 | $27.99 | $28.45 | $27.18 | $27.36 | $27.36 | 9,018,400 |
| 2023-03-15 | $27.46 | $28.52 | $27.18 | $28.49 | $28.49 | 12,939,880 |
| 2023-03-14 | $26.40 | $27.38 | $25.87 | $27.32 | $27.32 | 8,692,600 |
| 2023-03-13 | $26.61 | $27.30 | $26.23 | $26.68 | $26.68 | 5,314,030 |
| 2023-03-10 | $26.72 | $27.50 | $26.59 | $26.90 | $26.90 | 7,626,620 |
| 2023-03-09 | $26.30 | $27.88 | $26.05 | $27.01 | $27.01 | 10,890,640 |
| 2023-03-08 | $25.06 | $26.14 | $25.06 | $25.91 | $25.91 | 3,872,180 |
| 2023-03-07 | $26.13 | $26.45 | $25.28 | $25.33 | $25.33 | 4,092,730 |
| 2023-03-06 | $25.68 | $26.58 | $25.29 | $26.45 | $26.45 | 5,744,040 |
| 2023-03-03 | $25.48 | $26.19 | $25.48 | $25.86 | $25.86 | 3,886,680 |
| 2023-03-02 | $26.00 | $26.07 | $25.29 | $25.31 | $25.31 | 3,855,440 |
| 2023-03-01 | $25.49 | $26.00 | $25.49 | $26.00 | $26.00 | 3,293,980 |
| 2023-02-28 | $25.32 | $25.69 | $25.29 | $25.64 | $25.64 | 1,969,000 |
| 2023-02-27 | $25.30 | $25.84 | $25.21 | $25.41 | $25.41 | 2,813,830 |
| 2023-02-24 | $26.20 | $26.20 | $25.41 | $25.48 | $25.48 | 3,941,580 |
| 2023-02-23 | $25.74 | $26.05 | $25.59 | $26.01 | $26.01 | 4,395,390 |
| 2023-02-22 | $25.68 | $26.01 | $25.61 | $25.74 | $25.74 | 3,050,830 |
| 2023-02-21 | $26.03 | $26.24 | $25.60 | $25.95 | $25.95 | 4,611,360 |
| 2023-02-20 | $26.09 | $26.09 | $25.33 | $26.03 | $26.03 | 4,250,470 |
| 2023-02-17 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 4,864,400 |
| 2023-02-16 | $28.25 | $28.26 | $26.31 | $26.41 | $26.41 | 8,758,000 |
| 2023-02-15 | $27.88 | $28.18 | $27.60 | $28.06 | $28.06 | 6,976,360 |
| 2023-02-14 | $28.42 | $28.97 | $27.84 | $28.30 | $28.30 | 8,402,870 |
| 2023-02-13 | $28.42 | $28.80 | $28.00 | $28.19 | $28.19 | 7,330,820 |
| 2023-02-10 | $28.48 | $29.19 | $28.01 | $28.42 | $28.42 | 11,032,980 |
| 2023-02-09 | $27.07 | $30.39 | $26.96 | $29.20 | $29.20 | 17,177,500 |
| 2023-02-08 | $26.82 | $27.82 | $26.55 | $27.06 | $27.06 | 8,940,000 |
| 2023-02-07 | $26.37 | $27.30 | $26.34 | $26.78 | $26.78 | 4,569,580 |
| 2023-02-06 | $26.60 | $26.77 | $26.13 | $26.36 | $26.36 | 3,851,700 |
| 2023-02-03 | $26.70 | $27.00 | $26.29 | $26.81 | $26.81 | 5,061,580 |
| 2023-02-02 | $26.95 | $27.33 | $26.76 | $26.83 | $26.83 | 5,584,220 |
| 2023-02-01 | $26.60 | $27.60 | $26.36 | $27.02 | $27.02 | 8,709,840 |
| 2023-01-31 | $25.53 | $27.10 | $25.33 | $26.69 | $26.69 | 10,945,780 |
| 2023-01-30 | $25.84 | $25.89 | $25.33 | $25.68 | $25.68 | 4,182,570 |
| 2023-01-20 | $25.43 | $25.70 | $24.92 | $25.50 | $25.50 | 3,782,410 |
| 2023-01-19 | $24.85 | $25.45 | $24.82 | $25.24 | $25.24 | 2,960,500 |
| 2023-01-18 | $24.98 | $25.29 | $24.76 | $24.99 | $24.99 | 1,879,100 |
| 2023-01-17 | $24.85 | $25.37 | $24.77 | $24.98 | $24.98 | 2,828,200 |
| 2023-01-16 | $24.11 | $25.10 | $24.04 | $24.80 | $24.80 | 3,570,200 |
| 2023-01-13 | $24.83 | $24.98 | $23.95 | $24.23 | $24.23 | 3,038,730 |
| 2023-01-12 | $24.73 | $25.49 | $24.38 | $24.70 | $24.70 | 3,238,140 |
| 2023-01-11 | $25.33 | $25.73 | $24.64 | $25.15 | $25.15 | 4,295,200 |
| 2023-01-10 | $24.86 | $25.33 | $24.65 | $25.08 | $25.08 | 3,392,910 |
| 2023-01-09 | $24.95 | $25.52 | $24.61 | $24.77 | $24.77 | 3,912,330 |
| 2023-01-06 | $23.84 | $25.96 | $23.80 | $24.85 | $24.85 | 7,138,150 |
| 2023-01-05 | $23.73 | $24.17 | $23.40 | $23.99 | $23.99 | 3,141,180 |
| 2023-01-04 | $23.75 | $24.68 | $23.50 | $23.73 | $23.73 | 3,405,680 |
| 2023-01-03 | $23.01 | $23.79 | $22.73 | $23.73 | $23.73 | 2,419,000 |
| 2023-01-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-12-30 | $23.50 | $23.50 | $22.90 | $23.00 | $23.00 | 1,535,800 |
| 2022-12-29 | $23.10 | $23.48 | $22.97 | $23.10 | $23.10 | 1,309,400 |
| 2022-12-28 | $23.80 | $23.80 | $23.08 | $23.16 | $23.16 | 1,892,320 |
| 2022-12-27 | $23.82 | $23.93 | $23.24 | $23.77 | $23.77 | 2,132,000 |
| 2022-12-26 | $22.68 | $23.83 | $22.62 | $23.72 | $23.72 | 2,515,500 |
| 2022-12-23 | $23.00 | $23.33 | $22.22 | $22.68 | $22.68 | 1,933,900 |
| 2022-12-22 | $23.90 | $24.16 | $22.96 | $23.07 | $23.07 | 2,605,650 |
| 2022-12-21 | $24.67 | $24.67 | $23.55 | $23.85 | $23.85 | 2,693,700 |
| 2022-12-20 | $24.38 | $24.85 | $24.09 | $24.51 | $24.51 | 2,170,870 |
| 2022-12-19 | $24.51 | $25.18 | $24.35 | $24.63 | $24.63 | 2,457,980 |
| 2022-12-16 | $25.92 | $25.92 | $24.56 | $24.72 | $24.72 | 5,339,890 |
| 2022-12-15 | $25.05 | $26.48 | $25.01 | $25.97 | $25.97 | 5,834,950 |
| 2022-12-14 | $26.11 | $26.33 | $25.44 | $25.63 | $25.63 | 5,339,750 |
| 2022-12-13 | $26.11 | $26.16 | $25.22 | $25.35 | $25.35 | 4,153,810 |
| 2022-12-12 | $25.29 | $26.48 | $25.05 | $26.25 | $26.25 | 6,263,880 |
| 2022-12-09 | $25.22 | $26.10 | $25.00 | $25.53 | $25.53 | 4,541,680 |
| 2022-12-08 | $25.33 | $25.87 | $24.98 | $25.23 | $25.23 | 3,243,340 |
| 2022-12-07 | $25.23 | $26.06 | $25.07 | $25.57 | $25.57 | 4,576,820 |
| 2022-12-06 | $25.21 | $25.97 | $24.85 | $25.29 | $25.29 | 5,810,180 |
| 2022-12-05 | $25.97 | $26.21 | $25.15 | $25.38 | $25.38 | 4,132,080 |
| 2022-12-01 | $25.84 | $27.09 | $25.84 | $26.36 | $26.36 | 5,865,380 |
| 2022-11-30 | $27.09 | $27.17 | $25.49 | $25.51 | $25.51 | 6,922,330 |
| 2022-11-29 | $26.95 | $27.65 | $26.35 | $27.10 | $27.10 | 4,597,900 |
| 2022-11-28 | $25.80 | $26.99 | $25.70 | $26.61 | $26.61 | 5,815,400 |
| 2022-11-25 | $27.76 | $28.69 | $26.10 | $26.40 | $26.40 | 8,879,980 |
| 2022-11-24 | $27.75 | $29.20 | $26.76 | $28.66 | $28.66 | 10,014,540 |
| 2022-11-23 | $27.90 | $29.12 | $27.20 | $27.76 | $27.76 | 6,069,300 |
| 2022-11-22 | $28.95 | $30.00 | $28.02 | $28.30 | $28.30 | 10,368,490 |
| 2022-11-21 | $26.97 | $29.45 | $26.90 | $29.41 | $29.41 | 11,916,840 |
| 2022-11-18 | $27.62 | $27.95 | $26.92 | $26.93 | $26.93 | 4,118,520 |
| 2022-11-17 | $27.47 | $27.86 | $26.30 | $27.72 | $27.72 | 5,077,900 |
| 2022-11-16 | $27.80 | $28.23 | $27.22 | $27.43 | $27.43 | 4,301,640 |
| 2022-11-15 | $26.40 | $28.20 | $26.08 | $27.88 | $27.88 | 9,035,140 |
| 2022-11-14 | $25.92 | $26.88 | $25.92 | $26.53 | $26.53 | 6,313,440 |
| 2022-11-11 | $28.20 | $28.97 | $26.08 | $26.36 | $26.36 | 10,835,320 |
| 2022-11-10 | $27.09 | $29.18 | $27.09 | $27.43 | $27.43 | 9,174,000 |
| 2022-11-09 | $26.69 | $28.26 | $26.30 | $27.60 | $27.60 | 7,308,780 |
| 2022-11-08 | $27.05 | $27.44 | $26.21 | $26.79 | $26.79 | 6,070,240 |
| 2022-11-07 | $26.94 | $28.00 | $26.89 | $27.35 | $27.35 | 9,045,610 |
| 2022-11-04 | $26.55 | $28.18 | $26.53 | $26.88 | $26.88 | 13,238,730 |
| 2022-11-03 | $25.03 | $26.93 | $24.96 | $26.38 | $26.38 | 11,417,660 |
| 2022-11-02 | $23.74 | $26.22 | $23.47 | $25.33 | $25.33 | 11,221,660 |
| 2022-11-01 | $24.00 | $24.00 | $23.20 | $23.73 | $23.73 | 5,840,030 |
| 2022-10-31 | $23.35 | $24.00 | $22.91 | $23.96 | $23.96 | 7,935,780 |
| 2022-10-28 | $24.30 | $25.72 | $23.10 | $23.25 | $23.25 | 11,305,920 |
| 2022-10-27 | $22.62 | $23.36 | $22.33 | $23.18 | $23.18 | 4,847,700 |
| 2022-10-26 | $22.63 | $23.07 | $22.06 | $22.78 | $22.78 | 5,545,800 |
| 2022-10-25 | $21.70 | $22.82 | $21.30 | $22.62 | $22.62 | 6,202,280 |
| 2022-10-24 | $21.80 | $22.27 | $21.60 | $21.73 | $21.73 | 3,366,000 |
| 2022-10-21 | $21.89 | $22.00 | $21.45 | $21.65 | $21.65 | 2,880,280 |
| 2022-10-20 | $21.30 | $22.56 | $21.15 | $22.02 | $22.02 | 4,637,420 |
| 2022-10-19 | $21.52 | $21.85 | $21.30 | $21.39 | $21.39 | 2,299,600 |
| 2022-10-18 | $21.68 | $21.77 | $21.30 | $21.52 | $21.52 | 2,072,220 |
| 2022-10-17 | $20.82 | $21.67 | $20.53 | $21.61 | $21.61 | 2,901,600 |
| 2022-10-14 | $20.93 | $21.65 | $20.55 | $21.14 | $21.14 | 3,349,060 |
| 2022-10-13 | $20.35 | $20.82 | $20.30 | $20.56 | $20.56 | 2,197,820 |
| 2022-10-12 | $19.65 | $20.58 | $19.43 | $20.54 | $20.54 | 2,442,320 |
| 2022-10-11 | $19.43 | $19.76 | $19.21 | $19.66 | $19.66 | 1,726,200 |
| 2022-10-10 | $20.37 | $20.71 | $19.17 | $19.33 | $19.33 | 2,573,920 |
| 2022-09-30 | $20.55 | $20.99 | $20.02 | $20.11 | $20.11 | 1,846,860 |
| 2022-09-29 | $21.63 | $21.73 | $20.60 | $20.77 | $20.77 | 2,757,020 |
| 2022-09-28 | $22.24 | $22.24 | $21.12 | $21.20 | $21.20 | 2,520,800 |
| 2022-09-27 | $21.41 | $22.45 | $21.41 | $22.30 | $22.30 | 3,137,870 |
| 2022-09-26 | $21.80 | $22.16 | $21.50 | $21.58 | $21.58 | 2,603,740 |
| 2022-09-23 | $22.36 | $22.49 | $21.56 | $22.04 | $22.04 | 2,483,300 |
| 2022-09-22 | $22.29 | $22.79 | $22.04 | $22.35 | $22.35 | 2,325,500 |
| 2022-09-21 | $22.19 | $22.48 | $21.81 | $22.35 | $22.35 | 1,946,800 |
| 2022-09-20 | $21.68 | $22.54 | $21.42 | $22.38 | $22.38 | 3,335,060 |
| 2022-09-19 | $22.11 | $22.59 | $21.41 | $21.42 | $21.42 | 2,495,400 |
| 2022-09-16 | $22.30 | $22.68 | $22.04 | $22.18 | $22.18 | 2,447,330 |
| 2022-09-15 | $23.51 | $23.58 | $21.57 | $22.23 | $22.23 | 4,651,000 |
| 2022-09-14 | $23.13 | $23.66 | $23.05 | $23.50 | $23.50 | 1,879,680 |
| 2022-09-13 | $24.05 | $24.38 | $23.45 | $23.60 | $23.60 | 2,161,280 |
| 2022-09-12 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2022-09-09 | $23.93 | $23.95 | $23.00 | $23.88 | $23.88 | 2,881,400 |
| 2022-09-08 | $24.30 | $24.49 | $23.51 | $23.68 | $23.68 | 3,754,720 |
| 2022-09-07 | $23.75 | $24.89 | $23.75 | $24.50 | $24.50 | 4,971,340 |
| 2022-09-06 | $23.74 | $24.05 | $23.46 | $23.91 | $23.91 | 3,171,080 |
| 2022-09-05 | $23.40 | $24.18 | $23.15 | $23.79 | $23.79 | 3,170,950 |
| 2022-09-02 | $22.97 | $23.55 | $22.82 | $23.48 | $23.48 | 2,654,040 |
| 2022-09-01 | $23.28 | $23.58 | $22.75 | $22.83 | $22.83 | 2,587,200 |
| 2022-08-31 | $23.81 | $24.18 | $22.98 | $23.12 | $23.12 | 3,471,800 |
| 2022-08-30 | $24.21 | $24.58 | $23.68 | $24.08 | $24.08 | 3,766,870 |
| 2022-08-29 | $22.90 | $24.22 | $22.90 | $24.20 | $24.20 | 3,709,300 |
| 2022-08-26 | $24.42 | $24.65 | $23.37 | $23.45 | $23.45 | 4,307,700 |
| 2022-08-25 | $25.05 | $25.45 | $23.90 | $24.30 | $24.30 | 5,300,460 |
| 2022-08-24 | $26.73 | $26.90 | $25.00 | $25.06 | $25.06 | 7,955,530 |
| 2022-08-23 | $27.24 | $27.78 | $26.50 | $26.69 | $26.69 | 6,417,800 |
| 2022-08-22 | $26.97 | $27.80 | $26.75 | $27.14 | $27.14 | 5,944,800 |
| 2022-08-19 | $28.88 | $30.05 | $27.81 | $27.89 | $27.89 | 10,192,880 |
| 2022-08-18 | $28.74 | $29.66 | $28.50 | $29.18 | $29.18 | 11,310,140 |
| 2022-08-17 | $28.00 | $29.39 | $27.60 | $29.12 | $29.12 | 12,764,880 |
| 2022-08-16 | $27.31 | $28.18 | $27.31 | $28.02 | $28.02 | 7,861,320 |
| 2022-08-15 | $27.20 | $28.14 | $27.05 | $27.87 | $27.87 | 8,968,000 |
| 2022-08-12 | $28.00 | $28.46 | $27.13 | $27.24 | $27.24 | 11,099,130 |
| 2022-08-11 | $28.79 | $30.00 | $28.46 | $28.47 | $28.47 | 12,134,640 |
| 2022-08-10 | $29.58 | $30.88 | $29.26 | $29.30 | $29.30 | 14,838,590 |
| 2022-08-09 | $28.60 | $31.23 | $27.65 | $30.61 | $30.61 | 17,908,180 |
| 2022-08-08 | $29.31 | $29.45 | $28.01 | $29.10 | $29.10 | 13,187,760 |
| 2022-08-05 | $28.21 | $29.79 | $27.56 | $29.43 | $29.43 | 17,042,630 |
| 2022-08-04 | $27.00 | $28.46 | $26.77 | $28.17 | $28.17 | 14,572,960 |
| 2022-08-03 | $28.35 | $29.93 | $26.70 | $27.38 | $27.38 | 21,512,970 |
| 2022-08-02 | $26.89 | $29.90 | $26.78 | $28.87 | $28.87 | 24,717,630 |
| 2022-08-01 | $25.14 | $28.24 | $24.42 | $27.48 | $27.48 | 16,711,900 |
| 2022-07-29 | $25.68 | $25.85 | $24.91 | $24.94 | $24.94 | 6,332,400 |
| 2022-07-28 | $25.00 | $26.38 | $24.82 | $25.68 | $25.68 | 10,245,920 |
| 2022-07-27 | $24.58 | $24.99 | $24.33 | $24.65 | $24.65 | 4,532,610 |
| 2022-07-26 | $24.00 | $24.69 | $23.40 | $24.65 | $24.65 | 5,029,970 |
| 2022-07-25 | $25.05 | $25.79 | $24.00 | $24.00 | $24.00 | 7,363,130 |
| 2022-07-22 | $25.79 | $25.93 | $25.08 | $25.45 | $25.45 | 9,158,180 |
| 2022-07-21 | $24.87 | $26.59 | $24.25 | $26.23 | $26.23 | 14,575,580 |
| 2022-07-20 | $25.00 | $25.77 | $24.78 | $25.30 | $25.30 | 8,877,600 |
| 2022-07-19 | $25.61 | $25.64 | $24.65 | $25.12 | $25.12 | 9,959,040 |
| 2022-07-18 | $23.60 | $26.37 | $23.60 | $25.58 | $25.58 | 13,477,170 |
| 2022-07-15 | $24.01 | $25.23 | $23.52 | $24.35 | $24.35 | 8,814,880 |
| 2022-07-14 | $23.31 | $24.40 | $23.31 | $23.86 | $23.86 | 4,926,630 |
| 2022-07-13 | $22.29 | $24.05 | $22.29 | $23.48 | $23.48 | 7,916,700 |
| 2022-07-12 | $24.43 | $25.50 | $23.36 | $23.60 | $23.60 | 10,878,700 |
| 2022-07-11 | $23.65 | $24.84 | $23.33 | $24.30 | $24.30 | 6,949,380 |
| 2022-07-08 | $24.13 | $24.65 | $23.78 | $23.87 | $23.87 | 5,114,290 |
| 2022-07-07 | $23.85 | $24.37 | $23.30 | $24.20 | $24.20 | 6,076,600 |
| 2022-07-06 | $23.74 | $24.34 | $23.26 | $23.85 | $23.85 | 6,421,300 |
| 2022-07-05 | $23.90 | $24.13 | $23.15 | $23.65 | $23.65 | 5,914,420 |
| 2022-07-04 | $24.51 | $24.95 | $23.60 | $24.20 | $24.20 | 8,600,870 |
| 2022-07-01 | $25.50 | $26.48 | $24.90 | $25.25 | $25.25 | 10,832,350 |
| 2022-06-30 | $26.30 | $27.79 | $25.79 | $25.97 | $25.97 | 16,044,520 |
| 2022-06-29 | $27.00 | $27.49 | $25.52 | $26.22 | $26.22 | 14,442,340 |
| 2022-06-28 | $25.24 | $27.80 | $24.40 | $26.87 | $26.87 | 19,970,110 |
| 2022-06-27 | $25.09 | $26.18 | $23.84 | $25.94 | $25.94 | 20,037,350 |
| 2022-06-24 | $21.40 | $25.63 | $21.31 | $24.59 | $24.59 | 17,141,810 |
| 2022-06-23 | $20.49 | $21.44 | $20.49 | $21.36 | $21.36 | 2,739,730 |
| 2022-06-22 | $21.00 | $21.19 | $20.45 | $20.48 | $20.48 | 1,643,180 |
| 2022-06-21 | $21.00 | $21.24 | $20.70 | $20.93 | $20.93 | 1,859,680 |
| 2022-06-20 | $21.38 | $21.60 | $21.01 | $21.21 | $21.21 | 1,753,100 |
| 2022-06-17 | $20.89 | $21.75 | $20.83 | $21.26 | $21.26 | 3,185,120 |
| 2022-06-16 | $20.47 | $21.46 | $20.31 | $21.10 | $21.10 | 3,223,500 |
| 2022-06-15 | $20.22 | $21.01 | $20.22 | $20.49 | $20.49 | 2,688,760 |
| 2022-06-14 | $20.26 | $20.28 | $19.61 | $20.15 | $20.15 | 2,248,180 |
| 2022-06-13 | $19.89 | $20.51 | $19.80 | $20.50 | $20.50 | 2,637,280 |
| 2022-06-10 | $18.61 | $20.06 | $18.60 | $20.00 | $20.00 | 3,705,130 |
| 2022-06-09 | $20.42 | $20.50 | $18.90 | $19.08 | $19.08 | 4,693,060 |
| 2022-06-08 | $21.00 | $21.24 | $20.39 | $20.72 | $20.72 | 2,477,800 |
| 2022-06-07 | $21.38 | $21.66 | $20.90 | $21.00 | $21.00 | 2,318,920 |
| 2022-06-06 | $20.76 | $21.56 | $20.76 | $21.38 | $21.38 | 3,327,320 |
| 2022-06-02 | $20.12 | $20.68 | $20.01 | $20.59 | $20.58 | 2,584,140 |
| 2022-06-01 | $19.95 | $20.35 | $19.77 | $20.12 | $20.11 | 2,129,280 |
| 2022-05-31 | $19.72 | $19.91 | $19.35 | $19.91 | $19.90 | 2,131,500 |
| 2022-05-30 | $19.76 | $19.89 | $19.46 | $19.61 | $19.60 | 956,110 |
| 2022-05-27 | $20.08 | $20.10 | $19.42 | $19.70 | $19.69 | 1,287,370 |
| 2022-05-26 | $20.11 | $20.11 | $19.25 | $19.82 | $19.81 | 1,297,260 |
| 2022-05-25 | $19.65 | $20.04 | $19.50 | $19.76 | $19.75 | 1,628,850 |
| 2022-05-24 | $20.54 | $20.71 | $19.54 | $19.59 | $19.58 | 2,624,110 |
| 2022-05-23 | $20.40 | $20.68 | $20.20 | $20.66 | $20.65 | 1,713,600 |
| 2022-05-20 | $20.16 | $20.41 | $20.00 | $20.30 | $20.29 | 1,988,500 |
| 2022-05-19 | $19.54 | $20.32 | $19.50 | $20.17 | $20.16 | 1,944,660 |
| 2022-05-18 | $19.78 | $20.15 | $19.50 | $19.91 | $19.90 | 1,789,800 |
| 2022-05-17 | $19.45 | $19.85 | $19.26 | $19.81 | $19.80 | 1,870,400 |
| 2022-05-16 | $19.70 | $19.79 | $19.33 | $19.42 | $19.41 | 1,497,880 |
| 2022-05-13 | $19.49 | $19.78 | $19.30 | $19.53 | $19.52 | 1,563,100 |
| 2022-05-12 | $19.00 | $19.65 | $18.91 | $19.46 | $19.45 | 2,297,900 |
| 2022-05-11 | $18.90 | $19.89 | $18.85 | $19.22 | $19.21 | 3,461,250 |
| 2022-05-10 | $18.03 | $19.09 | $18.01 | $18.85 | $18.84 | 1,995,200 |
| 2022-05-09 | $18.00 | $18.53 | $17.96 | $18.36 | $18.35 | 1,412,700 |
| 2022-05-06 | $17.61 | $18.66 | $17.49 | $18.15 | $18.14 | 2,483,300 |
| 2022-05-05 | $18.00 | $18.33 | $17.53 | $17.92 | $17.91 | 1,685,120 |
| 2022-05-04 | $17.73 | $17.73 | $17.73 | $17.73 | $17.72 | 0 |
| 2022-05-03 | $17.73 | $17.73 | $17.73 | $17.73 | $17.72 | 0 |
| 2022-04-29 | $17.08 | $17.91 | $17.08 | $17.73 | $17.72 | 2,204,570 |
| 2022-04-28 | $16.80 | $16.97 | $16.47 | $16.65 | $16.64 | 1,543,700 |
| 2022-04-27 | $15.86 | $17.03 | $15.75 | $17.02 | $17.01 | 2,185,090 |
| 2022-04-26 | $16.58 | $17.15 | $16.08 | $16.21 | $16.20 | 1,867,100 |
| 2022-04-25 | $17.57 | $18.15 | $16.71 | $16.71 | $16.70 | 2,305,600 |
| 2022-04-22 | $18.86 | $19.16 | $18.37 | $18.44 | $18.43 | 1,471,900 |
| 2022-04-21 | $19.77 | $20.30 | $18.81 | $18.86 | $18.85 | 1,956,400 |
| 2022-04-20 | $20.11 | $20.33 | $19.82 | $20.00 | $19.99 | 836,380 |
| 2022-04-19 | $20.18 | $20.45 | $20.03 | $20.09 | $20.08 | 1,237,700 |
| 2022-04-18 | $19.44 | $20.45 | $19.44 | $20.25 | $20.24 | 1,917,970 |
| 2022-04-15 | $20.12 | $20.19 | $19.60 | $19.82 | $19.81 | 1,706,500 |
| 2022-04-14 | $20.59 | $20.61 | $20.15 | $20.33 | $20.32 | 1,435,600 |
| 2022-04-13 | $20.52 | $20.53 | $20.00 | $20.15 | $20.14 | 1,289,400 |
| 2022-04-12 | $20.31 | $20.57 | $19.81 | $20.55 | $20.54 | 1,782,500 |
| 2022-04-11 | $20.99 | $20.99 | $19.85 | $19.91 | $19.90 | 2,321,380 |
| 2022-04-08 | $21.06 | $21.30 | $20.46 | $21.10 | $21.09 | 1,839,900 |
| 2022-04-07 | $21.93 | $22.09 | $20.95 | $20.97 | $20.96 | 2,139,830 |
| 2022-04-06 | $21.80 | $21.96 | $21.61 | $21.93 | $21.92 | 1,625,410 |
| 2022-04-05 | $21.90 | $21.90 | $21.90 | $21.90 | $21.89 | 0 |
| 2022-04-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.89 | 0 |
| 2022-04-01 | $21.98 | $22.29 | $21.61 | $21.90 | $21.89 | 1,648,200 |
| 2022-03-31 | $22.26 | $22.45 | $22.03 | $22.04 | $22.03 | 1,700,240 |
| 2022-03-30 | $22.02 | $22.56 | $22.01 | $22.35 | $22.34 | 1,799,240 |
| 2022-03-29 | $22.91 | $23.06 | $21.87 | $21.95 | $21.94 | 2,525,140 |
| 2022-03-28 | $22.72 | $23.35 | $22.60 | $22.80 | $22.79 | 2,386,380 |
| 2022-03-25 | $22.75 | $23.96 | $22.75 | $23.10 | $23.09 | 3,446,500 |
| 2022-03-24 | $23.22 | $23.22 | $22.56 | $22.69 | $22.68 | 1,621,500 |
| 2022-03-23 | $23.30 | $23.45 | $23.00 | $23.36 | $23.35 | 1,670,050 |
| 2022-03-22 | $23.80 | $24.09 | $23.15 | $23.28 | $23.27 | 2,646,200 |
| 2022-03-21 | $23.95 | $24.35 | $23.55 | $23.95 | $23.94 | 2,672,010 |
| 2022-03-18 | $23.37 | $24.51 | $23.28 | $24.00 | $23.99 | 3,444,530 |
| 2022-03-17 | $23.27 | $24.30 | $23.08 | $23.71 | $23.70 | 4,719,720 |
| 2022-03-16 | $22.72 | $23.45 | $21.78 | $23.07 | $23.06 | 3,894,190 |
| 2022-03-15 | $22.68 | $23.68 | $22.08 | $22.40 | $22.39 | 3,406,010 |
| 2022-03-14 | $23.62 | $23.90 | $23.00 | $23.01 | $23.00 | 2,909,200 |
| 2022-03-10 | $26.60 | $26.90 | $25.36 | $25.42 | $25.41 | 6,437,210 |
| 2022-03-09 | $25.14 | $26.18 | $25.00 | $26.05 | $26.04 | 6,156,730 |
| 2022-03-08 | $24.78 | $26.86 | $24.30 | $25.50 | $25.49 | 6,436,000 |
| 2022-03-07 | $25.60 | $25.82 | $24.60 | $24.93 | $24.92 | 3,622,100 |
| 2022-03-04 | $25.71 | $26.28 | $25.35 | $25.93 | $25.92 | 3,806,600 |
| 2022-03-03 | $26.36 | $26.53 | $25.42 | $25.60 | $25.59 | 3,857,770 |
| 2022-03-02 | $26.20 | $26.28 | $25.87 | $26.13 | $26.12 | 3,680,800 |
| 2022-03-01 | $26.33 | $26.58 | $25.68 | $26.35 | $26.34 | 5,618,940 |
| 2022-02-28 | $27.08 | $27.41 | $26.35 | $26.46 | $26.45 | 3,275,800 |
| 2022-02-25 | $27.41 | $27.93 | $26.81 | $26.93 | $26.92 | 3,789,500 |
| 2022-02-24 | $27.88 | $28.13 | $26.49 | $26.95 | $26.94 | 7,545,400 |
| 2022-02-23 | $24.92 | $28.90 | $24.92 | $28.00 | $27.99 | 9,393,930 |
| 2022-02-22 | $25.03 | $25.38 | $24.60 | $25.06 | $25.05 | 1,556,780 |
| 2022-02-21 | $25.41 | $25.59 | $25.00 | $25.34 | $25.33 | 1,528,740 |
| 2022-02-18 | $25.21 | $25.57 | $25.21 | $25.44 | $25.43 | 808,700 |
| 2022-02-17 | $25.53 | $25.75 | $25.18 | $25.44 | $25.43 | 1,437,880 |
| 2022-02-16 | $25.40 | $25.60 | $25.20 | $25.44 | $25.43 | 1,002,880 |
| 2022-02-15 | $24.58 | $25.79 | $24.58 | $25.33 | $25.32 | 1,392,660 |
| 2022-02-14 | $24.61 | $25.20 | $24.20 | $24.84 | $24.83 | 900,600 |
| 2022-02-11 | $25.25 | $25.48 | $24.58 | $24.61 | $24.60 | 1,230,400 |
| 2022-02-10 | $25.58 | $25.78 | $25.31 | $25.50 | $25.49 | 1,157,200 |
| 2022-02-09 | $25.10 | $25.69 | $25.10 | $25.54 | $25.53 | 1,122,720 |
| 2022-02-08 | $25.10 | $25.29 | $24.74 | $25.22 | $25.21 | 880,600 |
| 2022-02-07 | $25.28 | $25.30 | $24.91 | $24.96 | $24.95 | 955,200 |
| 2022-02-04 | $24.59 | $24.59 | $24.59 | $24.59 | $24.58 | 0 |
| 2022-02-03 | $24.59 | $24.59 | $24.59 | $24.59 | $24.58 | 0 |
| 2022-02-02 | $24.59 | $24.59 | $24.59 | $24.59 | $24.58 | 0 |
| 2022-02-01 | $24.59 | $24.59 | $24.59 | $24.59 | $24.58 | 0 |
| 2022-01-28 | $23.95 | $24.88 | $23.95 | $24.59 | $24.58 | 1,553,380 |
| 2022-01-27 | $24.88 | $25.25 | $23.80 | $23.82 | $23.81 | 1,624,760 |
| 2022-01-26 | $24.35 | $24.90 | $24.13 | $24.84 | $24.83 | 1,317,200 |
| 2022-01-25 | $25.50 | $25.84 | $24.00 | $24.16 | $24.15 | 1,934,240 |
| 2022-01-24 | $25.13 | $25.81 | $25.10 | $25.63 | $25.62 | 1,148,500 |
| 2022-01-21 | $26.10 | $26.39 | $25.22 | $25.23 | $25.22 | 1,939,300 |
| 2022-01-20 | $26.86 | $27.10 | $26.04 | $26.10 | $26.09 | 2,351,240 |
| 2022-01-19 | $27.55 | $27.73 | $26.73 | $26.99 | $26.98 | 1,945,280 |
| 2022-01-18 | $27.80 | $28.27 | $27.41 | $27.72 | $27.71 | 2,474,860 |
| 2022-01-17 | $27.41 | $27.96 | $27.25 | $27.95 | $27.94 | 2,554,130 |
| 2022-01-14 | $27.16 | $27.71 | $27.15 | $27.36 | $27.35 | 1,754,340 |
| 2022-01-13 | $27.47 | $27.64 | $27.21 | $27.25 | $27.24 | 1,488,780 |
| 2022-01-12 | $26.75 | $27.52 | $26.71 | $27.47 | $27.46 | 2,182,740 |
| 2022-01-11 | $26.75 | $27.25 | $26.48 | $26.52 | $26.51 | 1,323,530 |
| 2022-01-10 | $26.49 | $27.14 | $26.06 | $26.99 | $26.98 | 1,474,020 |
| 2022-01-07 | $27.56 | $27.74 | $26.72 | $26.72 | $26.71 | 2,024,720 |
| 2022-01-06 | $27.15 | $27.95 | $26.90 | $27.55 | $27.54 | 2,309,320 |
| 2022-01-05 | $27.43 | $27.65 | $26.77 | $27.19 | $27.18 | 1,932,820 |
| 2022-01-04 | $27.25 | $27.47 | $26.96 | $27.47 | $27.46 | 1,803,340 |
| 2022-01-03 | $27.25 | $27.25 | $27.25 | $27.25 | $27.24 | 0 |
| 2021-12-31 | $27.53 | $27.53 | $27.18 | $27.25 | $27.24 | 1,583,340 |
| 2021-12-30 | $27.02 | $27.78 | $27.02 | $27.41 | $27.40 | 2,503,280 |
| 2021-12-29 | $26.91 | $27.37 | $26.50 | $27.15 | $27.14 | 1,908,180 |
| 2021-12-28 | $26.63 | $27.30 | $26.61 | $26.90 | $26.89 | 1,703,460 |
| 2021-12-27 | $26.35 | $26.85 | $26.24 | $26.51 | $26.50 | 1,490,540 |
| 2021-12-24 | $26.99 | $27.18 | $25.93 | $26.33 | $26.32 | 2,580,600 |
| 2021-12-23 | $27.21 | $27.31 | $26.84 | $26.99 | $26.98 | 1,595,980 |
| 2021-12-22 | $27.00 | $27.60 | $26.95 | $27.20 | $27.19 | 2,339,060 |
| 2021-12-21 | $26.90 | $27.09 | $26.67 | $27.01 | $27.00 | 1,613,740 |
| 2021-12-20 | $27.15 | $27.39 | $26.76 | $26.78 | $26.77 | 2,128,530 |
| 2021-12-17 | $28.65 | $28.66 | $27.14 | $27.18 | $27.17 | 4,585,220 |
| 2021-12-16 | $28.85 | $29.32 | $28.60 | $28.66 | $28.65 | 2,671,070 |
| 2021-12-15 | $29.75 | $29.76 | $28.68 | $28.93 | $28.92 | 3,295,300 |
| 2021-12-14 | $29.06 | $29.78 | $28.52 | $29.74 | $29.73 | 4,260,560 |
| 2021-12-13 | $28.75 | $29.18 | $28.34 | $28.98 | $28.97 | 2,391,290 |
| 2021-12-07 | $28.81 | $28.95 | $27.85 | $28.92 | $28.91 | 3,991,780 |
| 2021-12-06 | $29.88 | $30.02 | $28.46 | $28.52 | $28.51 | 5,690,380 |
| 2021-12-03 | $30.39 | $30.39 | $30.39 | $30.39 | $30.38 | 4,833,520 |
| 2021-12-02 | $30.63 | $30.63 | $30.63 | $30.63 | $30.62 | 4,334,640 |
| 2021-12-01 | $31.32 | $31.66 | $30.63 | $30.88 | $30.87 | 4,848,860 |
| 2021-11-30 | $32.27 | $32.86 | $30.79 | $31.22 | $31.21 | 6,669,220 |
| 2021-11-29 | $31.86 | $32.47 | $31.49 | $32.04 | $32.03 | 6,639,810 |
| 2021-11-26 | $31.54 | $33.09 | $30.80 | $32.73 | $32.71 | 10,574,560 |
| 2021-11-25 | $30.59 | $32.33 | $30.59 | $31.77 | $31.76 | 7,757,780 |
| 2021-11-24 | $30.71 | $32.11 | $30.53 | $30.90 | $30.89 | 7,921,430 |
| 2021-11-23 | $31.00 | $33.18 | $30.90 | $31.29 | $31.28 | 10,799,150 |
| 2021-11-22 | $30.16 | $31.60 | $29.93 | $31.42 | $31.41 | 9,210,220 |
| 2021-11-19 | $31.48 | $31.82 | $29.88 | $30.43 | $30.42 | 11,976,000 |
| 2021-11-18 | $28.75 | $33.93 | $28.68 | $31.84 | $31.83 | 16,436,860 |
| 2021-11-17 | $27.80 | $28.89 | $27.77 | $28.85 | $28.84 | 3,983,580 |
| 2021-11-16 | $28.90 | $28.95 | $27.75 | $27.90 | $27.89 | 4,081,150 |
| 2021-11-15 | $28.41 | $28.85 | $28.26 | $28.71 | $28.70 | 3,921,860 |
| 2021-11-12 | $28.28 | $28.69 | $28.07 | $28.42 | $28.41 | 4,145,900 |
| 2021-11-11 | $27.60 | $28.80 | $27.52 | $28.46 | $28.45 | 6,122,170 |
| 2021-11-10 | $27.36 | $27.95 | $27.28 | $27.93 | $27.92 | 4,125,100 |
| 2021-11-09 | $26.86 | $27.79 | $26.57 | $27.56 | $27.55 | 4,091,980 |
| 2021-11-08 | $26.21 | $26.88 | $25.88 | $26.71 | $26.70 | 2,782,500 |
| 2021-11-05 | $27.26 | $27.26 | $27.26 | $27.26 | $27.25 | 3,814,680 |
| 2021-11-04 | $26.66 | $27.38 | $26.66 | $27.26 | $27.25 | 3,038,200 |
| 2021-11-03 | $27.07 | $27.60 | $26.11 | $26.62 | $26.61 | 3,130,500 |
| 2021-11-02 | $27.00 | $27.70 | $26.56 | $26.68 | $26.67 | 3,551,190 |
| 2021-11-01 | $26.55 | $27.25 | $26.34 | $27.06 | $27.05 | 2,897,600 |
| 2021-10-29 | $25.55 | $26.79 | $25.30 | $26.54 | $26.53 | 3,880,840 |
| 2021-10-28 | $26.61 | $26.85 | $24.97 | $25.27 | $25.26 | 3,789,290 |
| 2021-10-27 | $28.00 | $28.15 | $26.80 | $26.94 | $26.93 | 4,184,990 |
| 2021-10-26 | $27.72 | $28.61 | $27.58 | $28.48 | $28.47 | 5,286,420 |
| 2021-10-25 | $27.80 | $27.80 | $27.08 | $27.55 | $27.54 | 2,778,140 |
| 2021-10-22 | $26.83 | $28.10 | $26.83 | $27.06 | $27.05 | 3,926,760 |
| 2021-10-21 | $27.75 | $27.84 | $26.80 | $26.81 | $26.80 | 3,256,800 |
| 2021-10-20 | $27.00 | $28.02 | $26.81 | $27.78 | $27.77 | 3,867,780 |
| 2021-10-19 | $26.58 | $27.40 | $26.44 | $27.40 | $27.39 | 3,662,850 |
| 2021-10-18 | $28.00 | $28.88 | $27.02 | $27.40 | $27.39 | 6,004,580 |
| 2021-10-15 | $26.14 | $27.35 | $25.78 | $27.35 | $27.34 | 4,945,200 |
| 2021-10-14 | $26.63 | $26.63 | $25.91 | $26.17 | $26.16 | 1,909,720 |
| 2021-10-13 | $25.67 | $26.39 | $25.52 | $26.39 | $26.38 | 2,437,930 |
| 2021-10-12 | $26.00 | $26.40 | $25.20 | $25.62 | $25.61 | 1,869,850 |
| 2021-10-11 | $25.76 | $26.57 | $25.76 | $26.19 | $26.18 | 2,183,750 |
| 2021-09-30 | $24.95 | $25.44 | $24.95 | $25.33 | $25.32 | 1,695,000 |
| 2021-09-29 | $25.00 | $25.63 | $24.80 | $24.80 | $24.79 | 2,409,720 |
| 2021-09-28 | $25.80 | $26.24 | $25.31 | $25.38 | $25.37 | 2,214,900 |
| 2021-09-27 | $25.75 | $26.49 | $25.30 | $26.02 | $26.01 | 2,848,080 |
| 2021-09-24 | $26.76 | $26.84 | $25.75 | $25.75 | $25.74 | 2,964,930 |
| 2021-09-23 | $26.50 | $27.23 | $26.48 | $26.80 | $26.79 | 2,774,150 |
| 2021-09-22 | $25.89 | $26.73 | $25.61 | $26.38 | $26.37 | 2,454,860 |
| 2021-09-21 | $26.83 | $26.83 | $26.83 | $26.83 | $26.82 | 0 |
| 2021-09-20 | $26.83 | $26.83 | $26.83 | $26.83 | $26.82 | 0 |
| 2021-09-17 | $27.07 | $27.63 | $26.10 | $26.83 | $26.82 | 3,585,880 |
| 2021-09-16 | $27.40 | $28.23 | $27.02 | $27.03 | $27.02 | 3,214,300 |
| 2021-09-15 | $27.92 | $28.00 | $27.11 | $27.62 | $27.61 | 2,876,650 |
| 2021-09-14 | $27.89 | $28.49 | $27.60 | $27.90 | $27.89 | 3,786,500 |
| 2021-09-13 | $28.12 | $28.64 | $27.60 | $27.77 | $27.76 | 4,230,980 |
| 2021-09-09 | $29.50 | $29.51 | $27.80 | $28.15 | $28.14 | 7,483,170 |
| 2021-09-08 | $30.50 | $30.58 | $29.65 | $29.73 | $29.72 | 5,260,980 |
| 2021-09-07 | $30.50 | $31.40 | $30.17 | $30.42 | $30.41 | 5,650,350 |
| 2021-09-06 | $30.40 | $31.68 | $29.71 | $31.08 | $31.07 | 6,798,920 |
| 2021-09-03 | $29.57 | $30.98 | $29.29 | $30.43 | $30.42 | 7,044,960 |
| 2021-09-02 | $30.95 | $31.05 | $29.31 | $29.34 | $29.33 | 5,286,400 |
| 2021-09-01 | $31.58 | $31.79 | $29.74 | $30.28 | $30.27 | 5,460,500 |
| 2021-08-31 | $33.26 | $33.92 | $31.38 | $31.57 | $31.56 | 7,373,530 |
| 2021-08-30 | $34.00 | $35.80 | $33.03 | $33.03 | $33.01 | 9,188,760 |
| 2021-08-27 | $33.21 | $34.48 | $31.38 | $34.05 | $34.03 | 10,175,960 |
| 2021-08-26 | $33.28 | $34.85 | $32.61 | $33.96 | $33.94 | 9,509,120 |
| 2021-08-25 | $33.95 | $34.34 | $32.58 | $33.79 | $33.77 | 8,311,700 |
| 2021-08-24 | $32.68 | $35.50 | $31.91 | $34.19 | $34.17 | 11,402,120 |
| 2021-08-23 | $31.63 | $33.07 | $31.26 | $32.93 | $32.91 | 7,395,280 |
| 2021-08-20 | $30.30 | $31.99 | $29.30 | $31.60 | $31.59 | 7,679,380 |
| 2021-08-19 | $29.69 | $30.79 | $29.10 | $30.39 | $30.38 | 5,291,880 |
| 2021-08-18 | $29.71 | $30.49 | $29.53 | $29.83 | $29.82 | 4,328,720 |
| 2021-08-17 | $31.96 | $32.62 | $29.50 | $29.74 | $29.73 | 8,885,130 |
| 2021-08-16 | $32.85 | $33.86 | $31.61 | $32.06 | $32.05 | 7,825,180 |
| 2021-08-13 | $34.10 | $34.39 | $32.51 | $33.48 | $33.46 | 10,429,570 |
| 2021-08-12 | $33.30 | $36.52 | $33.13 | $35.03 | $35.01 | 15,533,210 |
| 2021-08-11 | $32.55 | $33.50 | $31.91 | $33.13 | $33.11 | 6,841,110 |
| 2021-08-10 | $34.00 | $34.00 | $31.88 | $32.99 | $32.97 | 7,737,770 |
| 2021-08-09 | $32.67 | $33.50 | $31.50 | $33.25 | $33.23 | 8,386,480 |
| 2021-08-06 | $34.00 | $34.06 | $32.31 | $32.54 | $32.52 | 8,037,300 |
| 2021-08-05 | $34.24 | $34.50 | $32.85 | $33.09 | $33.07 | 8,628,300 |
| 2021-08-04 | $32.92 | $34.24 | $32.77 | $33.70 | $33.68 | 11,841,240 |
| 2021-08-03 | $35.50 | $35.50 | $32.30 | $32.65 | $32.63 | 15,528,260 |
| 2021-08-02 | $34.57 | $37.28 | $34.35 | $36.63 | $36.61 | 16,959,780 |
| 2021-07-30 | $37.20 | $38.44 | $35.00 | $35.40 | $35.38 | 20,694,100 |
| 2021-07-29 | $35.80 | $39.48 | $35.01 | $38.15 | $38.13 | 25,134,110 |
| 2021-07-28 | $34.00 | $39.55 | $33.06 | $36.35 | $36.33 | 26,975,790 |
| 2021-07-27 | $33.00 | $36.29 | $32.00 | $36.29 | $36.27 | 16,898,900 |
| 2021-07-26 | $29.45 | $30.28 | $28.54 | $30.24 | $30.23 | 9,389,860 |
| 2021-07-23 | $28.69 | $30.39 | $28.40 | $29.55 | $29.54 | 12,312,510 |
| 2021-07-22 | $26.15 | $29.99 | $26.04 | $28.74 | $28.73 | 12,859,220 |
| 2021-07-21 | $25.69 | $26.87 | $25.69 | $26.40 | $26.39 | 5,769,000 |
| 2021-07-20 | $25.14 | $26.08 | $25.10 | $25.92 | $25.91 | 3,645,090 |
| 2021-07-19 | $25.60 | $25.86 | $24.78 | $25.39 | $25.38 | 4,413,180 |
| 2021-07-16 | $25.98 | $26.70 | $25.55 | $25.98 | $25.97 | 4,484,740 |
| 2021-07-15 | $25.88 | $26.47 | $25.78 | $26.14 | $26.13 | 4,237,310 |
| 2021-07-14 | $26.72 | $26.95 | $25.75 | $25.90 | $25.89 | 7,893,400 |
| 2021-07-13 | $28.99 | $29.80 | $27.52 | $27.77 | $27.76 | 8,330,360 |
| 2021-07-12 | $27.79 | $28.60 | $27.32 | $28.20 | $28.19 | 6,897,230 |
| 2021-07-09 | $27.89 | $28.14 | $27.01 | $27.82 | $27.81 | 6,198,760 |
| 2021-07-08 | $28.99 | $28.99 | $27.68 | $28.45 | $28.44 | 10,359,870 |
| 2021-07-07 | $26.77 | $28.19 | $26.20 | $28.19 | $28.18 | 8,523,420 |
| 2021-07-06 | $27.50 | $27.76 | $26.51 | $26.93 | $26.92 | 6,707,000 |
| 2021-07-05 | $27.98 | $28.02 | $26.46 | $27.39 | $27.38 | 8,111,700 |
| 2021-07-01 | $28.10 | $28.61 | $25.95 | $25.98 | $25.97 | 11,955,570 |
| 2021-06-30 | $28.60 | $29.44 | $28.00 | $28.77 | $28.76 | 12,709,290 |
| 2021-06-29 | $29.90 | $30.25 | $28.28 | $28.50 | $28.49 | 12,641,560 |
| 2021-06-28 | $30.06 | $31.59 | $29.50 | $30.25 | $30.24 | 15,684,160 |
| 2021-06-25 | $28.13 | $32.80 | $28.13 | $31.35 | $31.34 | 22,099,680 |
| 2021-06-24 | $31.59 | $32.86 | $28.44 | $28.75 | $28.74 | 23,250,710 |
| 2021-06-23 | $26.21 | $29.76 | $26.21 | $29.76 | $29.75 | 8,592,800 |
| 2021-06-22 | $24.90 | $25.16 | $24.17 | $24.80 | $24.79 | 6,271,360 |
| 2021-06-21 | $24.60 | $25.45 | $24.29 | $24.91 | $24.90 | 8,227,640 |
| 2021-06-18 | $24.24 | $25.32 | $23.76 | $24.70 | $24.69 | 10,758,400 |
| 2021-06-17 | $22.80 | $25.60 | $22.59 | $24.70 | $24.69 | 13,202,280 |
| 2021-06-16 | $20.82 | $24.95 | $20.81 | $23.13 | $23.12 | 12,551,420 |
| 2021-06-15 | $20.50 | $21.07 | $20.49 | $20.82 | $20.81 | 2,034,160 |
| 2021-06-14 | $20.66 | $20.66 | $20.66 | $20.66 | $20.65 | 0 |
| 2021-06-11 | $21.77 | $21.77 | $20.59 | $20.66 | $20.65 | 4,127,600 |
| 2021-06-10 | $21.63 | $21.88 | $21.26 | $21.80 | $21.79 | 3,278,920 |
| 2021-06-09 | $21.50 | $22.06 | $21.30 | $21.63 | $21.62 | 2,692,000 |
| 2021-06-08 | $21.51 | $21.95 | $21.27 | $21.42 | $21.41 | 3,435,400 |
| 2021-06-07 | $21.97 | $22.29 | $21.71 | $21.86 | $21.85 | 4,434,540 |
| 2021-06-04 | $21.53 | $21.78 | $21.25 | $21.50 | $21.48 | 3,504,480 |
| 2021-06-03 | $22.39 | $22.45 | $21.22 | $21.27 | $21.25 | 5,141,700 |
| 2021-06-02 | $21.66 | $22.46 | $21.37 | $22.16 | $22.14 | 7,313,410 |
| 2021-06-01 | $20.80 | $21.76 | $20.60 | $21.60 | $21.58 | 5,114,900 |
| 2021-05-31 | $20.57 | $21.33 | $20.57 | $20.96 | $20.94 | 3,073,540 |
| 2021-05-28 | $21.11 | $21.20 | $20.38 | $20.57 | $20.55 | 3,280,600 |
| 2021-05-27 | $20.10 | $21.68 | $19.91 | $21.11 | $21.09 | 5,094,450 |
| 2021-05-26 | $20.35 | $20.63 | $20.15 | $20.25 | $20.23 | 2,197,540 |
| 2021-05-25 | $20.36 | $20.66 | $20.17 | $20.37 | $20.35 | 2,218,300 |
| 2021-05-24 | $19.99 | $20.50 | $19.77 | $20.44 | $20.42 | 2,273,540 |
| 2021-05-21 | $20.35 | $20.72 | $19.76 | $19.82 | $19.80 | 2,557,980 |
| 2021-05-20 | $21.01 | $21.01 | $20.18 | $20.31 | $20.29 | 3,041,460 |
| 2021-05-19 | $20.90 | $21.70 | $20.70 | $20.92 | $20.90 | 3,565,260 |
| 2021-05-18 | $20.61 | $21.19 | $20.05 | $20.96 | $20.94 | 3,700,660 |
| 2021-05-17 | $20.88 | $21.75 | $20.78 | $20.86 | $20.84 | 3,590,150 |
| 2021-05-14 | $21.20 | $21.50 | $20.70 | $21.04 | $21.02 | 4,389,910 |
| 2021-05-13 | $21.29 | $21.98 | $20.93 | $21.29 | $21.27 | 5,014,540 |
| 2021-05-12 | $21.74 | $22.49 | $21.11 | $21.58 | $21.56 | 6,485,450 |
| 2021-05-11 | $20.39 | $21.98 | $20.23 | $21.83 | $21.81 | 7,358,460 |
| 2021-05-10 | $19.96 | $20.92 | $19.70 | $20.75 | $20.73 | 4,711,920 |
| 2021-05-07 | $20.50 | $21.12 | $19.90 | $20.25 | $20.23 | 6,102,660 |
| 2021-05-06 | $19.44 | $21.43 | $19.35 | $20.83 | $20.81 | 7,349,050 |
| 2021-05-05 | $19.60 | $19.60 | $19.60 | $19.60 | $19.58 | 0 |
| 2021-05-04 | $19.60 | $19.60 | $19.60 | $19.60 | $19.58 | 0 |
| 2021-04-30 | $19.00 | $19.78 | $19.00 | $19.60 | $19.58 | 4,469,290 |
| 2021-04-29 | $18.57 | $19.47 | $18.45 | $18.99 | $18.97 | 2,098,450 |
| 2021-04-28 | $18.50 | $18.83 | $17.90 | $18.76 | $18.74 | 1,429,300 |
| 2021-04-27 | $19.00 | $19.16 | $18.36 | $18.49 | $18.47 | 1,637,260 |
| 2021-04-26 | $18.79 | $19.38 | $18.64 | $19.07 | $19.05 | 2,078,910 |
| 2021-04-23 | $19.08 | $19.18 | $18.68 | $18.88 | $18.86 | 1,370,310 |
| 2021-04-22 | $18.73 | $19.32 | $18.63 | $19.08 | $19.06 | 2,069,760 |
| 2021-04-21 | $18.80 | $18.93 | $18.51 | $18.61 | $18.59 | 1,119,600 |
| 2021-04-20 | $19.01 | $19.36 | $18.70 | $18.80 | $18.78 | 1,735,900 |
| 2021-04-19 | $18.52 | $19.21 | $18.50 | $19.17 | $19.15 | 2,313,670 |
| 2021-04-16 | $18.20 | $18.58 | $18.16 | $18.49 | $18.47 | 1,501,720 |
| 2021-04-15 | $18.26 | $18.29 | $17.97 | $18.20 | $18.18 | 1,021,750 |
| 2021-04-14 | $18.15 | $18.34 | $17.97 | $18.26 | $18.24 | 1,190,100 |
| 2021-04-13 | $18.46 | $18.50 | $18.01 | $18.02 | $18.00 | 1,527,420 |
| 2021-04-12 | $19.09 | $19.15 | $18.30 | $18.34 | $18.32 | 2,039,260 |
| 2021-04-09 | $19.19 | $19.45 | $18.96 | $19.21 | $19.19 | 1,478,400 |
| 2021-04-08 | $19.39 | $19.79 | $19.19 | $19.19 | $19.17 | 2,158,480 |
| 2021-04-07 | $19.26 | $19.50 | $19.11 | $19.42 | $19.40 | 1,875,410 |
| 2021-04-06 | $19.46 | $19.69 | $19.01 | $19.43 | $19.41 | 3,185,180 |
| 2021-04-05 | $19.41 | $19.41 | $19.41 | $19.41 | $19.39 | 0 |
| 2021-04-02 | $18.56 | $19.68 | $18.40 | $19.41 | $19.39 | 4,405,160 |
| 2021-04-01 | $18.30 | $18.76 | $18.12 | $18.56 | $18.54 | 1,630,380 |
| 2021-03-31 | $18.28 | $18.39 | $18.07 | $18.20 | $18.18 | 1,133,860 |
| 2021-03-30 | $18.52 | $18.91 | $18.21 | $18.31 | $18.29 | 1,998,220 |
| 2021-03-29 | $18.96 | $19.50 | $18.74 | $18.93 | $18.91 | 2,374,440 |
| 2021-03-26 | $18.80 | $18.99 | $18.41 | $18.86 | $18.84 | 1,555,680 |
| 2021-03-25 | $18.93 | $19.09 | $18.62 | $18.78 | $18.76 | 1,719,660 |
| 2021-03-24 | $19.25 | $19.39 | $18.77 | $18.85 | $18.83 | 2,787,820 |
| 2021-03-23 | $18.67 | $20.22 | $18.67 | $19.44 | $19.42 | 4,892,950 |
| 2021-03-22 | $18.45 | $18.75 | $18.31 | $18.61 | $18.59 | 1,055,500 |
| 2021-03-19 | $18.22 | $18.65 | $18.18 | $18.46 | $18.44 | 1,088,500 |
| 2021-03-18 | $18.86 | $18.92 | $18.32 | $18.45 | $18.43 | 1,584,150 |
| 2021-03-17 | $18.51 | $19.11 | $18.36 | $18.82 | $18.80 | 1,687,220 |
| 2021-03-16 | $18.21 | $18.65 | $18.18 | $18.53 | $18.51 | 1,359,450 |
| 2021-03-15 | $18.69 | $18.74 | $18.15 | $18.30 | $18.28 | 1,168,580 |
| 2021-03-12 | $19.19 | $19.23 | $18.51 | $18.60 | $18.58 | 1,772,500 |
| 2021-03-11 | $18.15 | $19.77 | $17.80 | $19.40 | $19.38 | 2,596,480 |
| 2021-03-10 | $19.06 | $19.38 | $18.07 | $18.11 | $18.09 | 1,955,580 |
| 2021-03-09 | $20.00 | $20.29 | $18.63 | $18.93 | $18.91 | 1,966,850 |
| 2021-03-08 | $20.37 | $20.87 | $19.89 | $19.97 | $19.95 | 2,694,320 |
| 2021-03-05 | $20.19 | $20.46 | $19.80 | $20.24 | $20.22 | 2,151,380 |
| 2021-03-04 | $19.98 | $20.59 | $19.97 | $20.28 | $20.26 | 3,343,040 |
| 2021-03-03 | $19.97 | $20.14 | $19.63 | $20.00 | $19.98 | 1,683,200 |
| 2021-03-02 | $20.20 | $20.40 | $19.79 | $19.95 | $19.93 | 1,836,700 |
| 2021-03-01 | $19.95 | $20.29 | $19.83 | $20.22 | $20.20 | 2,411,400 |
| 2021-02-26 | $19.14 | $20.31 | $19.00 | $19.63 | $19.61 | 2,520,440 |
| 2021-02-25 | $19.84 | $19.97 | $19.05 | $19.23 | $19.21 | 1,971,660 |
| 2021-02-24 | $19.39 | $20.24 | $19.25 | $19.80 | $19.78 | 2,699,450 |
| 2021-02-23 | $19.82 | $20.10 | $19.21 | $19.33 | $19.31 | 2,034,050 |
| 2021-02-22 | $19.42 | $20.38 | $19.42 | $19.85 | $19.83 | 2,580,920 |
| 2021-02-19 | $18.95 | $19.65 | $18.82 | $19.55 | $19.53 | 1,885,800 |
| 2021-02-18 | $18.40 | $19.26 | $18.40 | $18.93 | $18.91 | 1,833,000 |
| 2021-02-17 | $18.11 | $18.11 | $18.11 | $18.11 | $18.09 | 0 |
| 2021-02-16 | $18.11 | $18.11 | $18.11 | $18.11 | $18.09 | 0 |
| 2021-02-15 | $18.11 | $18.11 | $18.11 | $18.11 | $18.09 | 0 |
| 2021-02-12 | $18.11 | $18.11 | $18.11 | $18.11 | $18.09 | 0 |
| 2021-02-11 | $18.11 | $18.11 | $18.11 | $18.11 | $18.09 | 0 |
| 2021-02-10 | $18.26 | $18.60 | $18.00 | $18.11 | $18.09 | 1,321,600 |
| 2021-02-09 | $17.82 | $18.26 | $17.62 | $18.07 | $18.05 | 1,616,480 |
| 2021-02-08 | $18.33 | $18.42 | $17.63 | $17.77 | $17.75 | 1,285,580 |
| 2021-02-05 | $18.66 | $19.13 | $18.10 | $18.15 | $18.13 | 1,183,320 |
| 2021-02-04 | $19.27 | $19.29 | $17.99 | $18.46 | $18.44 | 2,164,940 |
| 2021-02-03 | $20.13 | $20.23 | $19.00 | $19.12 | $19.10 | 1,827,460 |
| 2021-02-02 | $20.50 | $20.64 | $20.07 | $20.16 | $20.14 | 1,181,540 |
| 2021-02-01 | $20.05 | $20.86 | $20.05 | $20.50 | $20.48 | 1,526,290 |
| 2021-01-29 | $21.28 | $21.45 | $19.84 | $20.05 | $20.03 | 2,501,900 |
| 2021-01-28 | $21.56 | $21.95 | $21.16 | $21.17 | $21.15 | 1,426,590 |
| 2021-01-27 | $21.81 | $21.96 | $21.55 | $21.62 | $21.60 | 1,097,100 |
| 2021-01-26 | $21.69 | $22.23 | $21.52 | $21.81 | $21.79 | 1,335,740 |
| 2021-01-25 | $22.05 | $22.39 | $21.57 | $21.69 | $21.67 | 1,629,240 |
| 2021-01-22 | $23.30 | $23.30 | $22.27 | $22.30 | $22.28 | 2,290,580 |
| 2021-01-21 | $23.11 | $23.75 | $23.11 | $23.20 | $23.18 | 2,145,720 |
| 2021-01-20 | $23.15 | $23.69 | $22.91 | $23.35 | $23.33 | 1,596,640 |
| 2021-01-19 | $23.15 | $23.79 | $23.10 | $23.14 | $23.12 | 1,785,800 |
| 2021-01-18 | $22.84 | $23.55 | $22.55 | $23.37 | $23.35 | 1,837,700 |
| 2021-01-15 | $22.56 | $23.48 | $22.50 | $22.84 | $22.82 | 2,224,600 |
| 2021-01-14 | $21.50 | $22.86 | $21.42 | $22.56 | $22.54 | 2,755,460 |
| 2021-01-13 | $22.26 | $22.39 | $21.36 | $21.51 | $21.49 | 2,554,560 |
| 2021-01-12 | $22.59 | $22.98 | $21.98 | $22.26 | $22.24 | 2,382,480 |
| 2021-01-11 | $23.75 | $24.13 | $22.50 | $22.60 | $22.58 | 2,411,340 |
| 2021-01-08 | $23.50 | $24.14 | $22.87 | $23.50 | $23.48 | 2,173,760 |
| 2021-01-07 | $24.56 | $24.90 | $23.37 | $23.54 | $23.52 | 2,779,240 |
| 2021-01-06 | $26.13 | $26.13 | $24.80 | $24.84 | $24.82 | 2,641,220 |
| 2021-01-05 | $25.61 | $26.35 | $25.28 | $26.19 | $26.17 | 2,403,460 |
| 2021-01-04 | $25.00 | $25.88 | $24.85 | $25.78 | $25.76 | 2,179,430 |
| 2021-01-01 | $25.24 | $25.24 | $25.24 | $25.24 | $25.22 | 0 |
| 2020-12-31 | $23.93 | $25.45 | $23.72 | $25.24 | $25.22 | 2,750,140 |
| 2020-12-30 | $24.08 | $24.38 | $23.54 | $24.00 | $23.98 | 2,691,180 |
| 2020-12-29 | $21.84 | $24.55 | $21.84 | $24.28 | $24.26 | 4,336,750 |
| 2020-12-28 | $25.50 | $25.54 | $24.25 | $24.33 | $24.31 | 2,856,170 |
| 2020-12-25 | $25.65 | $26.13 | $25.37 | $25.68 | $25.66 | 1,679,830 |
| 2020-12-24 | $26.48 | $26.77 | $25.66 | $25.70 | $25.68 | 2,351,150 |
| 2020-12-23 | $26.40 | $26.87 | $25.91 | $26.79 | $26.77 | 2,585,700 |
| 2020-12-22 | $27.22 | $27.66 | $26.30 | $26.40 | $26.38 | 2,043,320 |
| 2020-12-21 | $26.65 | $27.58 | $26.36 | $27.39 | $27.36 | 2,372,600 |
| 2020-12-18 | $27.00 | $27.35 | $26.68 | $26.76 | $26.74 | 1,978,900 |
| 2020-12-17 | $26.40 | $26.90 | $25.88 | $26.81 | $26.79 | 2,290,460 |
| 2020-12-16 | $27.69 | $27.78 | $26.37 | $26.40 | $26.38 | 2,825,890 |
| 2020-12-15 | $27.43 | $27.90 | $27.33 | $27.70 | $27.67 | 1,695,580 |
| 2020-12-14 | $27.35 | $28.00 | $27.26 | $27.72 | $27.69 | 2,098,360 |
| 2020-12-11 | $27.31 | $27.57 | $26.86 | $27.27 | $27.24 | 2,222,800 |
| 2020-12-10 | $27.71 | $27.88 | $27.11 | $27.31 | $27.28 | 2,553,250 |
| 2020-12-09 | $29.50 | $29.65 | $27.50 | $27.67 | $27.64 | 5,092,290 |
| 2020-12-08 | $29.35 | $29.79 | $28.88 | $29.46 | $29.43 | 3,145,490 |
| 2020-12-07 | $31.13 | $31.55 | $29.20 | $29.43 | $29.40 | 5,614,840 |
| 2020-12-04 | $31.46 | $31.84 | $30.52 | $30.80 | $30.77 | 6,229,520 |
| 2020-12-03 | $31.14 | $32.65 | $31.02 | $31.99 | $31.96 | 7,572,350 |
| 2020-12-02 | $31.58 | $32.85 | $31.03 | $31.40 | $31.37 | 7,119,760 |
| 2020-12-01 | $32.07 | $32.18 | $31.30 | $31.88 | $31.85 | 7,004,390 |
| 2020-11-30 | $31.44 | $32.50 | $31.16 | $32.45 | $32.42 | 9,720,830 |
| 2020-11-27 | $30.11 | $32.01 | $29.45 | $31.62 | $31.59 | 9,755,440 |
| 2020-11-26 | $31.19 | $31.19 | $29.71 | $29.98 | $29.95 | 5,831,620 |
| 2020-11-25 | $30.90 | $31.78 | $30.42 | $31.22 | $31.19 | 7,882,840 |
| 2020-11-24 | $29.07 | $31.87 | $29.06 | $30.96 | $30.93 | 9,423,480 |
| 2020-11-23 | $29.81 | $29.82 | $28.89 | $29.10 | $29.07 | 3,132,100 |
| 2020-11-20 | $29.70 | $30.25 | $29.22 | $29.81 | $29.78 | 3,908,770 |
| 2020-11-19 | $28.77 | $30.48 | $28.56 | $30.15 | $30.12 | 6,050,080 |
| 2020-11-18 | $28.98 | $29.97 | $28.98 | $29.10 | $29.07 | 3,686,700 |
| 2020-11-17 | $30.16 | $30.50 | $28.33 | $29.53 | $29.50 | 5,688,300 |
| 2020-11-16 | $30.72 | $30.72 | $29.62 | $30.16 | $30.13 | 4,177,820 |
| 2020-11-13 | $30.22 | $30.96 | $29.12 | $30.70 | $30.67 | 6,027,240 |
| 2020-11-12 | $30.20 | $31.36 | $30.00 | $30.79 | $30.76 | 7,403,620 |
| 2020-11-11 | $30.30 | $31.88 | $29.65 | $29.98 | $29.95 | 8,357,680 |
| 2020-11-10 | $28.91 | $34.00 | $28.52 | $31.09 | $31.06 | 13,200,430 |
| 2020-11-09 | $27.97 | $29.49 | $27.81 | $29.13 | $29.10 | 6,447,030 |
| 2020-11-06 | $27.60 | $28.00 | $27.29 | $27.69 | $27.66 | 3,093,010 |
| 2020-11-05 | $27.75 | $27.98 | $27.04 | $27.57 | $27.54 | 2,705,440 |
| 2020-11-04 | $27.31 | $27.71 | $27.04 | $27.42 | $27.39 | 2,467,830 |
| 2020-11-03 | $26.61 | $27.65 | $26.30 | $27.39 | $27.36 | 3,540,690 |
| 2020-11-02 | $26.37 | $26.80 | $25.71 | $26.78 | $26.76 | 2,298,930 |
| 2020-10-30 | $26.01 | $27.12 | $26.01 | $26.37 | $26.35 | 2,944,360 |
| 2020-10-29 | $26.35 | $26.56 | $25.99 | $26.00 | $25.98 | 1,789,760 |
| 2020-10-28 | $27.12 | $27.27 | $25.91 | $26.64 | $26.62 | 2,118,480 |
| 2020-10-27 | $27.21 | $27.80 | $26.70 | $26.93 | $26.91 | 1,894,920 |
| 2020-10-26 | $27.50 | $27.99 | $27.20 | $27.40 | $27.37 | 1,908,120 |
| 2020-10-23 | $28.53 | $28.81 | $27.45 | $27.66 | $27.63 | 3,124,500 |
| 2020-10-22 | $28.36 | $28.90 | $27.80 | $28.55 | $28.52 | 2,540,040 |
| 2020-10-21 | $28.36 | $28.80 | $28.00 | $28.49 | $28.46 | 2,611,200 |
| 2020-10-20 | $27.81 | $28.75 | $27.52 | $28.59 | $28.56 | 3,148,000 |
| 2020-10-19 | $28.00 | $28.45 | $27.43 | $27.69 | $27.66 | 2,705,230 |
| 2020-10-16 | $28.79 | $29.41 | $27.72 | $27.94 | $27.91 | 4,641,590 |
| 2020-10-15 | $28.38 | $30.50 | $28.38 | $28.99 | $28.96 | 7,253,100 |
| 2020-10-14 | $27.80 | $28.48 | $27.40 | $27.75 | $27.72 | 2,945,300 |
| 2020-10-13 | $27.70 | $28.18 | $27.40 | $27.75 | $27.72 | 3,010,900 |
| 2020-10-12 | $27.32 | $27.84 | $27.08 | $27.79 | $27.76 | 2,878,800 |
| 2020-10-09 | $26.35 | $27.09 | $26.03 | $26.99 | $26.97 | 2,631,500 |
| 2020-10-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.68 | 0 |
| 2020-10-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.68 | 0 |
| 2020-10-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.68 | 0 |
| 2020-10-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.68 | 0 |
| 2020-10-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.68 | 0 |
| 2020-10-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.68 | 0 |
| 2020-09-30 | $26.05 | $26.29 | $25.55 | $25.70 | $25.68 | 1,959,570 |
| 2020-09-29 | $25.97 | $26.85 | $25.62 | $25.86 | $25.84 | 2,477,340 |
| 2020-09-28 | $25.88 | $26.26 | $25.50 | $25.50 | $25.48 | 1,990,540 |
| 2020-09-25 | $26.76 | $27.25 | $25.84 | $25.88 | $25.86 | 3,204,420 |
| 2020-09-24 | $27.52 | $28.17 | $26.74 | $26.90 | $26.88 | 4,065,980 |
| 2020-09-23 | $27.08 | $28.88 | $26.81 | $27.99 | $27.96 | 5,403,530 |
| 2020-09-22 | $27.17 | $27.65 | $26.65 | $26.79 | $26.77 | 3,252,040 |
| 2020-09-21 | $28.04 | $28.80 | $27.68 | $27.76 | $27.73 | 2,994,240 |
| 2020-09-18 | $28.41 | $28.65 | $27.93 | $28.46 | $28.43 | 3,508,980 |
| 2020-09-17 | $28.75 | $29.33 | $27.88 | $28.42 | $28.39 | 4,752,970 |
| 2020-09-16 | $28.21 | $30.03 | $27.80 | $28.65 | $28.62 | 5,805,050 |
| 2020-09-15 | $27.10 | $29.50 | $26.80 | $28.59 | $28.56 | 5,471,320 |
| 2020-09-14 | $26.30 | $27.60 | $26.03 | $27.15 | $27.12 | 3,508,960 |
| 2020-09-11 | $25.56 | $26.66 | $25.51 | $26.10 | $26.08 | 4,602,750 |
| 2020-09-10 | $32.65 | $32.85 | $26.77 | $26.86 | $26.84 | 9,158,490 |
| 2020-09-09 | $33.48 | $33.80 | $32.18 | $32.42 | $32.39 | 7,538,050 |
| 2020-09-08 | $32.11 | $34.69 | $31.67 | $34.18 | $34.15 | 10,602,940 |
| 2020-09-07 | $32.56 | $34.48 | $31.87 | $32.46 | $32.43 | 8,706,610 |
| 2020-09-04 | $30.56 | $33.99 | $30.35 | $32.83 | $32.80 | 10,041,430 |
| 2020-09-03 | $30.00 | $31.30 | $29.27 | $30.96 | $30.93 | 6,408,330 |
| 2020-09-02 | $29.82 | $30.14 | $29.19 | $30.05 | $30.02 | 2,962,640 |
| 2020-09-01 | $29.70 | $30.24 | $29.35 | $29.69 | $29.66 | 2,117,000 |
| 2020-08-31 | $29.95 | $30.62 | $29.76 | $29.87 | $29.84 | 2,779,260 |
| 2020-08-28 | $29.66 | $30.17 | $29.26 | $29.95 | $29.92 | 3,132,940 |
| 2020-08-27 | $29.23 | $30.45 | $29.10 | $30.00 | $29.97 | 2,288,740 |
| 2020-08-26 | $30.75 | $30.78 | $29.19 | $29.35 | $29.32 | 2,860,580 |
| 2020-08-25 | $30.18 | $31.15 | $30.17 | $30.65 | $30.62 | 2,963,320 |
| 2020-08-24 | $29.95 | $30.78 | $29.48 | $30.40 | $30.37 | 2,299,160 |
| 2020-08-21 | $30.00 | $30.36 | $29.59 | $29.93 | $29.90 | 1,479,500 |
| 2020-08-20 | $29.76 | $30.21 | $29.37 | $29.91 | $29.88 | 1,319,160 |
| 2020-08-19 | $31.27 | $31.35 | $29.90 | $29.91 | $29.88 | 2,682,780 |
| 2020-08-18 | $31.03 | $31.38 | $30.88 | $31.24 | $31.21 | 2,140,620 |
| 2020-08-17 | $30.75 | $31.04 | $30.45 | $31.02 | $30.99 | 2,314,070 |
| 2020-08-14 | $30.13 | $30.49 | $30.00 | $30.46 | $30.43 | 1,442,420 |
| 2020-08-13 | $30.16 | $30.50 | $30.01 | $30.37 | $30.34 | 1,546,530 |
| 2020-08-12 | $30.40 | $30.79 | $29.52 | $30.12 | $30.09 | 2,459,580 |
| 2020-08-11 | $31.42 | $31.84 | $30.50 | $30.60 | $30.57 | 2,318,600 |
| 2020-08-10 | $31.80 | $31.80 | $31.26 | $31.44 | $31.41 | 1,825,300 |
| 2020-08-07 | $31.90 | $31.91 | $30.80 | $31.21 | $31.18 | 3,190,380 |
| 2020-08-06 | $31.80 | $32.49 | $31.23 | $32.24 | $32.21 | 3,543,650 |
| 2020-08-05 | $32.98 | $33.14 | $31.86 | $31.97 | $31.94 | 4,263,680 |
| 2020-08-04 | $32.04 | $32.22 | $31.44 | $31.65 | $31.62 | 3,765,740 |
| 2020-08-03 | $31.41 | $32.44 | $31.40 | $32.10 | $32.07 | 4,344,300 |
| 2020-07-31 | $30.57 | $31.39 | $30.55 | $31.15 | $31.12 | 2,871,510 |
| 2020-07-30 | $31.26 | $31.27 | $30.51 | $30.59 | $30.56 | 3,034,810 |
| 2020-07-29 | $30.15 | $31.29 | $29.91 | $31.24 | $31.21 | 3,406,400 |
| 2020-07-28 | $30.00 | $30.67 | $29.94 | $30.17 | $30.14 | 2,400,110 |
| 2020-07-27 | $30.00 | $30.27 | $29.51 | $29.87 | $29.84 | 2,527,980 |
| 2020-07-24 | $31.68 | $32.06 | $29.28 | $29.57 | $29.54 | 4,902,260 |
| 2020-07-23 | $32.25 | $32.49 | $30.50 | $31.56 | $31.53 | 5,025,250 |
| 2020-07-22 | $32.48 | $33.28 | $32.27 | $32.64 | $32.61 | 4,029,190 |
| 2020-07-21 | $33.18 | $33.24 | $32.24 | $32.63 | $32.60 | 3,730,510 |
| 2020-07-20 | $32.43 | $33.08 | $31.89 | $33.03 | $33.00 | 4,152,040 |
| 2020-07-17 | $32.98 | $33.46 | $31.80 | $32.16 | $32.13 | 4,904,010 |
| 2020-07-16 | $35.30 | $35.98 | $32.50 | $32.84 | $32.81 | 6,972,860 |
| 2020-07-15 | $37.80 | $37.92 | $35.07 | $35.25 | $35.22 | 7,842,600 |
| 2020-07-14 | $39.38 | $39.38 | $36.55 | $37.18 | $37.15 | 10,506,130 |
| 2020-07-13 | $38.12 | $39.58 | $37.88 | $39.34 | $39.30 | 11,279,770 |
| 2020-07-10 | $37.55 | $41.31 | $36.74 | $38.47 | $38.43 | 14,743,840 |
| 2020-07-09 | $36.66 | $38.13 | $36.50 | $37.55 | $37.52 | 10,995,750 |
| 2020-07-08 | $35.79 | $36.89 | $35.41 | $36.65 | $36.62 | 9,729,290 |
| 2020-07-07 | $36.06 | $37.68 | $35.30 | $35.78 | $35.75 | 12,892,990 |
| 2020-07-06 | $33.86 | $35.94 | $33.67 | $35.36 | $35.33 | 12,643,090 |
| 2020-07-03 | $33.01 | $33.61 | $33.01 | $33.29 | $33.26 | 5,415,580 |
| 2020-07-02 | $33.20 | $33.66 | $32.81 | $33.29 | $33.26 | 5,157,440 |
| 2020-07-01 | $34.40 | $34.42 | $32.60 | $33.03 | $33.00 | 7,504,200 |
| 2020-06-30 | $34.20 | $34.48 | $33.73 | $34.36 | $34.33 | 6,337,760 |
| 2020-06-29 | $34.14 | $35.00 | $33.98 | $33.99 | $33.96 | 5,312,800 |
| 2020-06-26 | $34.54 | $34.54 | $34.54 | $34.54 | $34.51 | 0 |
| 2020-06-25 | $34.54 | $34.54 | $34.54 | $34.54 | $34.51 | 0 |
| 2020-06-24 | $34.41 | $34.96 | $34.12 | $34.54 | $34.51 | 6,269,520 |
| 2020-06-23 | $33.90 | $34.58 | $33.72 | $34.20 | $34.17 | 4,945,280 |
| 2020-06-22 | $33.18 | $34.78 | $33.09 | $34.24 | $34.21 | 7,742,270 |
| 2020-06-19 | $32.89 | $33.07 | $32.30 | $32.90 | $32.87 | 4,032,660 |
| 2020-06-18 | $32.60 | $33.41 | $32.49 | $32.88 | $32.85 | 4,086,820 |
| 2020-06-17 | $33.51 | $33.79 | $32.30 | $32.75 | $32.72 | 4,696,480 |
| 2020-06-16 | $33.27 | $33.87 | $32.88 | $33.50 | $33.47 | 4,316,830 |
| 2020-06-15 | $33.09 | $33.90 | $32.52 | $32.60 | $32.57 | 4,986,310 |
| 2020-06-12 | $33.15 | $34.12 | $33.09 | $33.67 | $33.64 | 4,522,360 |
| 2020-06-11 | $33.81 | $34.65 | $33.56 | $33.84 | $33.81 | 5,591,960 |
| 2020-06-10 | $34.90 | $34.97 | $33.60 | $33.84 | $33.81 | 6,844,580 |
| 2020-06-09 | $34.73 | $35.62 | $34.58 | $35.11 | $35.08 | 5,921,990 |
| 2020-06-08 | $35.83 | $36.65 | $34.82 | $35.00 | $34.97 | 7,958,630 |
| 2020-06-05 | $36.20 | $37.14 | $35.68 | $35.80 | $35.74 | 11,624,820 |
| 2020-06-04 | $34.49 | $37.99 | $34.49 | $36.75 | $36.68 | 16,382,760 |
| 2020-06-03 | $33.69 | $36.46 | $33.36 | $34.75 | $34.69 | 14,531,610 |
| 2020-06-02 | $33.31 | $34.20 | $32.90 | $33.78 | $33.72 | 11,020,380 |
| 2020-06-01 | $31.78 | $33.57 | $31.78 | $33.30 | $33.24 | 10,118,260 |
| 2020-05-29 | $32.90 | $33.47 | $32.10 | $32.10 | $32.04 | 8,682,100 |
| 2020-05-28 | $33.08 | $33.30 | $32.14 | $32.90 | $32.84 | 10,335,800 |
| 2020-05-27 | $32.25 | $33.61 | $31.40 | $33.50 | $33.44 | 13,488,840 |
| 2020-05-26 | $32.35 | $33.28 | $31.88 | $32.77 | $32.71 | 11,062,780 |
| 2020-05-25 | $30.90 | $32.29 | $30.67 | $32.20 | $32.14 | 8,836,960 |
| 2020-05-22 | $31.35 | $32.14 | $30.50 | $30.90 | $30.84 | 7,019,570 |
| 2020-05-21 | $32.09 | $33.00 | $30.80 | $31.23 | $31.17 | 9,776,560 |
| 2020-05-20 | $32.31 | $33.50 | $31.80 | $32.11 | $32.05 | 12,206,520 |
| 2020-05-19 | $30.90 | $33.30 | $30.57 | $32.68 | $32.62 | 13,753,160 |
| 2020-05-18 | $31.98 | $32.44 | $30.35 | $30.50 | $30.45 | 7,929,750 |
| 2020-05-15 | $31.31 | $31.86 | $30.80 | $31.36 | $31.30 | 7,293,790 |
| 2020-05-14 | $31.05 | $32.07 | $30.90 | $31.10 | $31.04 | 7,913,340 |
| 2020-05-13 | $31.51 | $31.95 | $30.88 | $31.26 | $31.20 | 7,082,050 |
| 2020-05-12 | $31.10 | $32.33 | $30.50 | $31.65 | $31.59 | 13,851,750 |
| 2020-05-11 | $29.87 | $32.44 | $29.37 | $31.06 | $31.00 | 17,205,110 |
| 2020-05-08 | $29.27 | $29.99 | $29.05 | $29.49 | $29.44 | 6,872,310 |
| 2020-05-07 | $29.55 | $30.25 | $28.84 | $28.90 | $28.85 | 6,768,940 |
| 2020-05-06 | $28.00 | $29.59 | $28.00 | $29.49 | $29.44 | 8,249,360 |
| 2020-05-05 | $28.29 | $28.29 | $28.29 | $28.29 | $28.24 | 0 |
| 2020-05-04 | $28.29 | $28.29 | $28.29 | $28.29 | $28.24 | 0 |
| 2020-05-01 | $28.29 | $28.29 | $28.29 | $28.29 | $28.24 | 0 |
| 2020-04-30 | $27.20 | $28.45 | $27.11 | $28.29 | $28.24 | 7,461,670 |
| 2020-04-29 | $26.70 | $27.48 | $26.31 | $26.96 | $26.91 | 4,361,000 |
| 2020-04-28 | $26.77 | $27.51 | $24.50 | $26.92 | $26.87 | 7,114,410 |
| 2020-04-27 | $27.78 | $27.88 | $26.80 | $26.80 | $26.75 | 3,832,610 |
| 2020-04-24 | $28.57 | $29.15 | $27.33 | $27.55 | $27.50 | 6,098,290 |
| 2020-04-23 | $29.80 | $29.90 | $28.84 | $28.85 | $28.80 | 6,582,530 |
| 2020-04-22 | $29.55 | $30.78 | $29.55 | $30.05 | $30.00 | 7,625,530 |
| 2020-04-21 | $29.18 | $29.76 | $28.90 | $29.43 | $29.38 | 4,498,480 |
| 2020-04-20 | $29.74 | $29.89 | $29.31 | $29.55 | $29.50 | 5,107,510 |
| 2020-04-17 | $29.84 | $30.57 | $29.20 | $29.69 | $29.64 | 8,785,290 |
| 2020-04-16 | $28.97 | $29.76 | $28.59 | $29.49 | $29.44 | 6,045,640 |
| 2020-04-15 | $29.45 | $30.20 | $29.26 | $29.29 | $29.24 | 6,323,120 |
| 2020-04-14 | $29.95 | $29.98 | $29.34 | $29.78 | $29.73 | 5,848,260 |
| 2020-04-13 | $30.15 | $30.80 | $29.01 | $29.31 | $29.26 | 6,434,030 |
| 2020-04-10 | $32.76 | $33.18 | $30.10 | $30.32 | $30.27 | 10,389,190 |
| 2020-04-09 | $34.27 | $34.39 | $32.98 | $33.01 | $32.95 | 9,696,540 |
| 2020-04-08 | $33.48 | $34.97 | $32.81 | $34.27 | $34.21 | 13,514,750 |
| 2020-04-07 | $34.00 | $34.30 | $33.38 | $33.61 | $33.55 | 11,849,280 |
| 2020-04-06 | $33.27 | $33.27 | $33.27 | $33.27 | $33.21 | 0 |
| 2020-04-03 | $31.66 | $34.41 | $31.66 | $33.27 | $33.21 | 14,623,330 |
| 2020-04-02 | $30.70 | $32.67 | $30.38 | $32.39 | $32.33 | 11,121,040 |
| 2020-04-01 | $30.28 | $31.98 | $30.28 | $30.53 | $30.48 | 8,103,830 |
| 2020-03-31 | $30.99 | $31.95 | $30.40 | $30.51 | $30.46 | 8,088,160 |
| 2020-03-30 | $31.59 | $32.00 | $29.60 | $30.15 | $30.10 | 9,876,830 |
| 2020-03-27 | $34.28 | $34.89 | $31.88 | $32.27 | $32.21 | 11,672,480 |
| 2020-03-26 | $33.67 | $35.77 | $33.01 | $34.36 | $34.30 | 14,753,980 |
| 2020-03-25 | $33.35 | $34.32 | $32.85 | $33.17 | $33.11 | 10,300,250 |
| 2020-03-24 | $34.17 | $34.48 | $31.14 | $32.92 | $32.86 | 14,985,300 |
| 2020-03-23 | $35.41 | $36.25 | $33.93 | $33.93 | $33.87 | 12,330,460 |
| 2020-03-20 | $40.00 | $40.30 | $37.00 | $37.70 | $37.63 | 18,396,750 |
| 2020-03-19 | $38.13 | $41.11 | $36.70 | $40.50 | $40.43 | 21,492,150 |
| 2020-03-18 | $39.88 | $42.00 | $38.01 | $38.60 | $38.53 | 25,147,590 |
| 2020-03-17 | $42.00 | $44.44 | $37.74 | $38.89 | $38.82 | 26,303,100 |
| 2020-03-16 | $40.93 | $41.93 | $39.11 | $41.93 | $41.86 | 33,747,770 |
| 2020-03-13 | $33.90 | $38.12 | $33.80 | $38.12 | $38.05 | 12,936,430 |
| 2020-03-12 | $31.40 | $35.40 | $31.40 | $34.65 | $34.59 | 14,803,410 |
| 2020-03-11 | $34.34 | $34.34 | $32.69 | $32.88 | $32.82 | 13,060,590 |
| 2020-03-10 | $31.55 | $34.34 | $31.55 | $34.34 | $34.28 | 14,390,960 |
| 2020-03-09 | $31.60 | $33.48 | $31.16 | $31.22 | $31.16 | 8,663,160 |
| 2020-03-06 | $33.00 | $33.45 | $32.48 | $32.50 | $32.44 | 6,818,830 |
| 2020-03-05 | $33.40 | $33.68 | $32.19 | $33.63 | $33.57 | 10,127,550 |
| 2020-03-04 | $32.28 | $33.04 | $31.56 | $32.95 | $32.89 | 9,272,430 |
| 2020-03-03 | $34.57 | $35.57 | $32.98 | $33.08 | $33.02 | 15,316,340 |
| 2020-03-02 | $34.97 | $35.46 | $33.60 | $34.29 | $34.23 | 13,473,500 |
| 2020-02-28 | $31.70 | $34.79 | $31.70 | $33.10 | $33.04 | 14,290,230 |
| 2020-02-27 | $33.57 | $34.40 | $31.89 | $33.25 | $33.19 | 10,722,050 |
| 2020-02-26 | $36.00 | $36.50 | $33.68 | $33.70 | $33.64 | 16,229,000 |
| 2020-02-25 | $36.53 | $38.80 | $34.80 | $37.42 | $37.35 | 18,122,860 |
| 2020-02-24 | $37.25 | $40.60 | $37.00 | $38.30 | $38.23 | 21,949,040 |
| 2020-02-21 | $38.80 | $39.93 | $37.08 | $38.12 | $38.05 | 31,407,960 |
| 2020-02-20 | $32.99 | $36.30 | $32.99 | $36.30 | $36.24 | 19,222,250 |
| 2020-02-19 | $32.10 | $34.19 | $32.05 | $33.00 | $32.94 | 28,716,540 |
| 2020-02-18 | $28.24 | $31.08 | $27.88 | $31.08 | $31.02 | 14,662,280 |
| 2020-02-17 | $27.45 | $28.36 | $27.04 | $28.25 | $28.20 | 13,575,460 |
| 2020-02-14 | $26.95 | $28.15 | $26.62 | $27.08 | $27.03 | 11,222,740 |
| 2020-02-13 | $26.60 | $28.50 | $26.41 | $26.95 | $26.90 | 9,775,880 |
| 2020-02-12 | $26.22 | $27.00 | $25.81 | $26.63 | $26.58 | 7,601,340 |
| 2020-02-11 | $25.56 | $26.87 | $25.30 | $26.47 | $26.42 | 9,268,270 |
| 2020-02-10 | $25.00 | $25.73 | $24.80 | $25.56 | $25.51 | 4,892,870 |
| 2020-02-07 | $24.12 | $25.55 | $24.02 | $25.28 | $25.23 | 6,460,610 |
| 2020-02-06 | $23.55 | $24.44 | $23.24 | $24.37 | $24.33 | 5,714,010 |
| 2020-02-05 | $23.55 | $24.50 | $23.52 | $23.79 | $23.75 | 6,410,190 |
| 2020-02-04 | $22.09 | $24.30 | $22.09 | $23.55 | $23.51 | 7,701,210 |
| 2020-02-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.50 | 306,600 |
| 2020-01-31 | $27.27 | $27.27 | $27.27 | $27.27 | $27.22 | 0 |
| 2020-01-30 | $27.27 | $27.27 | $27.27 | $27.27 | $27.22 | 0 |
| 2020-01-29 | $27.27 | $27.27 | $27.27 | $27.27 | $27.22 | 0 |
| 2020-01-28 | $27.27 | $27.27 | $27.27 | $27.27 | $27.22 | 0 |
| 2020-01-27 | $27.27 | $27.27 | $27.27 | $27.27 | $27.22 | 0 |
| 2020-01-24 | $27.27 | $27.27 | $27.27 | $27.27 | $27.22 | 0 |
| 2020-01-23 | $29.00 | $29.47 | $27.01 | $27.27 | $27.22 | 9,480,010 |
| 2020-01-22 | $28.82 | $30.70 | $28.16 | $30.01 | $29.96 | 9,725,150 |
| 2020-01-21 | $29.55 | $29.80 | $29.14 | $29.25 | $29.20 | 7,192,600 |
| 2020-01-20 | $29.10 | $30.80 | $28.20 | $30.20 | $30.15 | 10,547,590 |
| 2020-01-17 | $29.08 | $29.40 | $28.21 | $28.65 | $28.60 | 6,878,170 |
| 2020-01-16 | $28.06 | $29.62 | $27.89 | $29.09 | $29.04 | 12,746,110 |
| 2020-01-15 | $27.11 | $28.67 | $26.86 | $28.40 | $28.35 | 9,677,910 |
| 2020-01-14 | $28.00 | $28.03 | $27.14 | $27.18 | $27.13 | 6,301,150 |
| 2020-01-13 | $26.58 | $27.88 | $26.48 | $27.86 | $27.81 | 8,481,010 |
| 2020-01-10 | $27.21 | $27.25 | $26.50 | $26.71 | $26.66 | 3,876,700 |
| 2020-01-09 | $26.80 | $27.10 | $26.54 | $27.00 | $26.95 | 4,410,030 |
| 2020-01-08 | $27.06 | $27.30 | $26.20 | $26.40 | $26.35 | 6,704,600 |
| 2020-01-07 | $27.56 | $28.54 | $27.40 | $27.53 | $27.48 | 7,472,350 |
| 2020-01-06 | $26.82 | $27.77 | $26.56 | $27.60 | $27.55 | 6,772,650 |
| 2020-01-03 | $27.20 | $27.90 | $26.88 | $27.13 | $27.08 | 6,892,390 |
| 2020-01-02 | $27.00 | $28.14 | $26.81 | $27.28 | $27.23 | 8,744,130 |
| 2020-01-01 | $27.32 | $27.32 | $27.32 | $27.32 | $27.27 | 0 |
| 2019-12-31 | $27.50 | $28.23 | $27.04 | $27.32 | $27.27 | 8,098,160 |
| 2019-12-30 | $27.03 | $29.68 | $27.01 | $27.98 | $27.93 | 15,387,710 |
| 2019-12-27 | $26.37 | $28.30 | $25.70 | $27.95 | $27.90 | 14,795,800 |
| 2019-12-26 | $25.73 | $27.04 | $25.36 | $26.72 | $26.67 | 12,443,600 |
| 2019-12-25 | $24.94 | $27.29 | $24.85 | $25.85 | $25.80 | 13,378,830 |
| 2019-12-24 | $24.20 | $24.98 | $23.88 | $24.81 | $24.77 | 7,439,290 |
| 2019-12-23 | $23.58 | $24.30 | $23.45 | $23.64 | $23.60 | 2,961,800 |
| 2019-12-20 | $24.41 | $24.64 | $23.86 | $23.91 | $23.87 | 3,430,810 |
| 2019-12-19 | $24.80 | $24.90 | $24.18 | $24.35 | $24.31 | 4,815,360 |
| 2019-12-18 | $24.58 | $25.08 | $24.46 | $24.95 | $24.91 | 7,233,440 |
| 2019-12-17 | $24.58 | $24.98 | $24.14 | $24.65 | $24.61 | 7,377,610 |
| 2019-12-16 | $23.60 | $24.67 | $23.60 | $24.62 | $24.58 | 8,942,780 |
| 2019-12-13 | $25.47 | $25.48 | $23.92 | $24.24 | $24.20 | 14,639,980 |
| 2019-12-12 | $22.50 | $24.50 | $22.39 | $24.50 | $24.46 | 6,493,640 |
| 2019-12-11 | $22.50 | $22.79 | $22.27 | $22.27 | $22.23 | 2,149,240 |
| 2019-12-10 | $22.30 | $22.78 | $22.04 | $22.49 | $22.45 | 2,683,720 |
| 2019-12-09 | $22.21 | $22.47 | $22.15 | $22.18 | $22.14 | 2,284,720 |
| 2019-12-06 | $21.95 | $22.27 | $21.84 | $22.12 | $22.08 | 2,493,550 |
| 2019-12-05 | $21.69 | $22.50 | $21.50 | $22.10 | $22.06 | 3,392,750 |
| 2019-12-04 | $21.31 | $21.98 | $21.30 | $21.69 | $21.65 | 2,280,900 |
| 2019-12-03 | $21.09 | $21.50 | $21.00 | $21.48 | $21.44 | 1,646,000 |
| 2019-12-02 | $20.99 | $21.58 | $20.82 | $21.29 | $21.25 | 1,997,280 |
| 2019-11-29 | $20.87 | $20.97 | $20.40 | $20.85 | $20.81 | 1,374,800 |
| 2019-11-28 | $20.93 | $21.26 | $20.72 | $20.87 | $20.83 | 1,572,820 |
| 2019-11-27 | $20.92 | $21.38 | $20.53 | $20.90 | $20.86 | 2,598,760 |
| 2019-11-26 | $21.27 | $21.43 | $20.20 | $20.68 | $20.64 | 2,724,440 |
| 2019-11-25 | $21.98 | $22.20 | $21.10 | $21.26 | $21.22 | 2,365,770 |
| 2019-11-22 | $22.48 | $22.79 | $21.92 | $22.05 | $22.01 | 2,191,560 |
| 2019-11-21 | $22.51 | $22.67 | $22.18 | $22.48 | $22.44 | 1,505,880 |
| 2019-11-20 | $22.87 | $22.96 | $22.53 | $22.68 | $22.64 | 1,650,200 |
| 2019-11-19 | $22.39 | $22.84 | $22.21 | $22.79 | $22.75 | 1,972,810 |
| 2019-11-18 | $22.30 | $22.66 | $22.08 | $22.51 | $22.47 | 1,478,530 |
| 2019-11-15 | $22.78 | $22.90 | $22.30 | $22.30 | $22.26 | 1,793,850 |
| 2019-11-14 | $22.11 | $23.10 | $22.11 | $22.68 | $22.64 | 2,268,150 |
| 2019-11-13 | $22.02 | $22.55 | $21.91 | $22.37 | $22.33 | 2,128,460 |
| 2019-11-12 | $22.14 | $22.37 | $21.70 | $22.13 | $22.09 | 2,106,460 |
| 2019-11-11 | $23.33 | $23.36 | $22.10 | $22.14 | $22.10 | 3,656,260 |
| 2019-11-08 | $23.77 | $24.15 | $23.53 | $23.53 | $23.49 | 2,218,150 |
| 2019-11-07 | $23.19 | $23.64 | $23.11 | $23.52 | $23.48 | 2,102,020 |
| 2019-11-06 | $23.79 | $23.98 | $23.00 | $23.10 | $23.06 | 2,318,720 |
| 2019-11-05 | $24.10 | $24.23 | $23.32 | $23.68 | $23.64 | 2,674,440 |
| 2019-11-04 | $24.18 | $24.55 | $24.01 | $24.04 | $24.00 | 2,931,740 |
| 2019-11-01 | $24.05 | $24.40 | $23.60 | $24.28 | $24.24 | 2,390,400 |
| 2019-10-31 | $24.00 | $24.40 | $23.80 | $23.92 | $23.88 | 2,201,140 |
| 2019-10-30 | $23.80 | $24.36 | $23.39 | $24.08 | $24.04 | 2,756,640 |
| 2019-10-29 | $24.34 | $24.34 | $23.85 | $23.87 | $23.83 | 2,770,760 |
| 2019-10-28 | $23.50 | $24.46 | $23.50 | $24.42 | $24.38 | 3,792,980 |
| 2019-10-25 | $23.61 | $23.71 | $23.00 | $23.66 | $23.62 | 1,957,380 |
| 2019-10-24 | $23.53 | $23.80 | $23.39 | $23.61 | $23.57 | 1,921,760 |
| 2019-10-23 | $23.41 | $23.75 | $23.37 | $23.53 | $23.49 | 1,706,400 |
| 2019-10-22 | $23.16 | $23.64 | $23.16 | $23.45 | $23.41 | 1,935,390 |
| 2019-10-21 | $23.34 | $23.38 | $22.76 | $23.29 | $23.25 | 1,740,060 |
| 2019-10-18 | $23.70 | $23.94 | $22.89 | $23.10 | $23.06 | 3,043,540 |
| 2019-10-17 | $24.00 | $24.18 | $23.50 | $23.65 | $23.61 | 2,387,480 |
| 2019-10-16 | $23.89 | $24.38 | $23.89 | $23.98 | $23.94 | 2,269,090 |
| 2019-10-15 | $24.83 | $24.83 | $23.75 | $23.88 | $23.84 | 4,620,080 |
| 2019-10-14 | $25.16 | $25.37 | $24.94 | $25.17 | $25.13 | 3,617,180 |
| 2019-10-11 | $25.20 | $25.20 | $24.44 | $24.79 | $24.75 | 3,867,500 |
| 2019-10-10 | $24.82 | $25.35 | $24.74 | $25.07 | $25.03 | 4,304,120 |
| 2019-10-09 | $24.10 | $25.09 | $23.85 | $25.02 | $24.98 | 4,803,200 |
| 2019-10-08 | $24.25 | $24.76 | $24.03 | $24.34 | $24.30 | 3,408,360 |
| 2019-10-07 | $24.01 | $24.01 | $24.01 | $24.01 | $23.97 | 0 |
| 2019-10-04 | $24.01 | $24.01 | $24.01 | $24.01 | $23.97 | 0 |
| 2019-10-03 | $24.01 | $24.01 | $24.01 | $24.01 | $23.97 | 0 |
| 2019-10-02 | $24.01 | $24.01 | $24.01 | $24.01 | $23.97 | 0 |
| 2019-10-01 | $24.01 | $24.01 | $24.01 | $24.01 | $23.97 | 0 |
| 2019-09-30 | $25.09 | $25.44 | $24.00 | $24.01 | $23.97 | 4,496,270 |
| 2019-09-27 | $24.87 | $25.55 | $24.60 | $25.08 | $25.04 | 5,617,020 |
| 2019-09-26 | $28.00 | $28.18 | $25.13 | $25.13 | $25.09 | 10,454,800 |
| 2019-09-25 | $28.02 | $28.63 | $27.50 | $27.92 | $27.87 | 8,342,650 |
| 2019-09-24 | $27.89 | $29.80 | $27.89 | $28.70 | $28.65 | 14,743,490 |
| 2019-09-23 | $27.58 | $28.80 | $27.19 | $28.20 | $28.15 | 11,572,860 |
| 2019-09-20 | $28.88 | $28.88 | $27.60 | $27.60 | $27.55 | 13,883,120 |
| 2019-09-19 | $26.21 | $28.83 | $26.10 | $28.83 | $28.78 | 6,708,140 |
| 2019-09-18 | $26.10 | $26.49 | $25.91 | $26.21 | $26.16 | 4,663,700 |
| 2019-09-17 | $27.00 | $27.00 | $25.54 | $26.09 | $26.04 | 6,461,280 |
| 2019-09-16 | $26.55 | $27.46 | $26.31 | $27.06 | $27.01 | 8,702,760 |
| 2019-09-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.45 | 0 |
| 2019-09-12 | $26.84 | $26.98 | $26.31 | $26.50 | $26.45 | 6,410,410 |
| 2019-09-11 | $26.60 | $27.77 | $26.14 | $26.98 | $26.93 | 9,542,750 |
| 2019-09-10 | $26.98 | $27.19 | $26.00 | $26.39 | $26.34 | 7,612,540 |
| 2019-09-09 | $26.25 | $27.16 | $26.00 | $26.97 | $26.92 | 9,107,120 |
| 2019-09-06 | $25.95 | $26.58 | $25.51 | $26.15 | $26.10 | 7,887,750 |
| 2019-09-05 | $26.39 | $26.75 | $25.80 | $25.87 | $25.82 | 10,603,610 |
| 2019-09-04 | $25.39 | $26.95 | $25.13 | $26.32 | $26.27 | 11,357,180 |
| 2019-09-03 | $25.05 | $25.85 | $25.02 | $25.58 | $25.53 | 8,948,490 |
| 2019-09-02 | $24.40 | $25.29 | $24.00 | $25.18 | $25.14 | 8,038,060 |
| 2019-08-30 | $24.06 | $25.33 | $23.81 | $24.63 | $24.59 | 9,460,710 |
| 2019-08-29 | $23.95 | $24.46 | $23.90 | $24.14 | $24.10 | 4,086,240 |
| 2019-08-28 | $24.32 | $24.38 | $23.88 | $23.90 | $23.86 | 3,553,000 |
| 2019-08-27 | $24.27 | $24.72 | $24.04 | $24.37 | $24.33 | 4,650,140 |
| 2019-08-26 | $23.37 | $24.16 | $23.34 | $24.14 | $24.10 | 3,664,100 |
| 2019-08-23 | $24.60 | $24.61 | $23.73 | $23.99 | $23.95 | 4,543,700 |
| 2019-08-22 | $24.45 | $24.93 | $24.31 | $24.40 | $24.36 | 4,017,520 |
| 2019-08-21 | $24.67 | $25.07 | $24.22 | $24.45 | $24.41 | 4,982,510 |
| 2019-08-20 | $24.50 | $25.50 | $24.33 | $24.64 | $24.60 | 8,406,880 |
| 2019-08-19 | $24.19 | $25.10 | $23.80 | $24.76 | $24.72 | 8,547,540 |
| 2019-08-16 | $23.40 | $24.20 | $23.34 | $24.00 | $23.96 | 6,803,880 |
| 2019-08-15 | $22.60 | $23.65 | $22.50 | $23.50 | $23.46 | 4,896,610 |
| 2019-08-14 | $23.31 | $24.30 | $23.08 | $23.46 | $23.42 | 6,355,680 |
| 2019-08-13 | $22.55 | $23.72 | $22.09 | $23.15 | $23.11 | 5,067,340 |
| 2019-08-12 | $22.51 | $22.88 | $22.03 | $22.81 | $22.77 | 3,202,760 |
| 2019-08-09 | $22.90 | $23.15 | $22.03 | $22.09 | $22.05 | 3,820,620 |
| 2019-08-08 | $22.65 | $22.99 | $22.58 | $22.70 | $22.66 | 3,062,340 |
| 2019-08-07 | $22.78 | $23.10 | $22.45 | $22.52 | $22.48 | 3,796,520 |
| 2019-08-06 | $22.89 | $23.24 | $21.70 | $22.78 | $22.74 | 7,401,740 |
| 2019-08-05 | $24.10 | $25.09 | $23.72 | $23.87 | $23.83 | 7,677,580 |
| 2019-08-02 | $23.24 | $25.26 | $23.24 | $24.50 | $24.46 | 10,618,340 |
| 2019-08-01 | $23.07 | $23.98 | $23.07 | $23.78 | $23.74 | 4,620,640 |
| 2019-07-31 | $23.60 | $24.00 | $23.34 | $23.34 | $23.30 | 4,457,520 |
| 2019-07-30 | $23.82 | $24.24 | $23.70 | $23.91 | $23.87 | 4,217,310 |
| 2019-07-29 | $23.54 | $24.32 | $23.46 | $23.97 | $23.93 | 5,489,330 |
| 2019-07-26 | $24.50 | $24.50 | $23.34 | $23.59 | $23.55 | 6,494,780 |
| 2019-07-25 | $24.38 | $24.79 | $23.95 | $24.35 | $24.31 | 8,806,580 |
| 2019-07-24 | $23.52 | $25.46 | $23.31 | $24.67 | $24.63 | 12,272,540 |
| 2019-07-23 | $22.98 | $23.97 | $22.98 | $23.52 | $23.48 | 8,409,000 |
| 2019-07-22 | $24.10 | $24.34 | $22.60 | $23.00 | $22.96 | 11,405,120 |
| 2019-07-19 | $25.68 | $25.86 | $24.61 | $24.70 | $24.66 | 17,457,250 |
| 2019-07-18 | $28.00 | $30.45 | $27.21 | $27.23 | $27.18 | 24,613,330 |
| 2019-07-17 | $27.69 | $27.69 | $27.69 | $27.69 | $27.64 | 2,817,540 |
| 2019-07-16 | $23.10 | $25.17 | $22.70 | $25.17 | $25.13 | 6,668,640 |
| 2019-07-15 | $22.68 | $23.19 | $21.98 | $22.88 | $22.84 | 2,635,320 |
| 2019-07-12 | $22.32 | $22.91 | $22.22 | $22.68 | $22.64 | 1,889,120 |
| 2019-07-11 | $23.36 | $23.48 | $22.30 | $22.42 | $22.38 | 1,939,920 |
| 2019-07-10 | $22.88 | $23.25 | $22.63 | $22.76 | $22.72 | 2,190,540 |
| 2019-07-09 | $22.52 | $22.88 | $22.17 | $22.55 | $22.51 | 1,972,280 |
| 2019-07-08 | $23.98 | $24.09 | $22.14 | $22.47 | $22.43 | 3,429,170 |
| 2019-07-05 | $23.64 | $24.30 | $23.64 | $23.99 | $23.95 | 2,188,440 |
| 2019-07-04 | $24.39 | $24.64 | $23.50 | $23.77 | $23.73 | 2,893,840 |
| 2019-07-03 | $24.91 | $25.16 | $24.21 | $24.37 | $24.33 | 2,770,420 |
| 2019-07-02 | $25.37 | $25.65 | $24.69 | $24.91 | $24.87 | 3,358,580 |
| 2019-07-01 | $25.00 | $25.53 | $24.82 | $25.39 | $25.34 | 3,640,020 |
| 2019-06-28 | $25.84 | $25.84 | $24.23 | $24.55 | $24.51 | 3,872,840 |
| 2019-06-27 | $25.55 | $26.50 | $25.38 | $25.80 | $25.75 | 4,285,980 |
| 2019-06-26 | $24.80 | $25.48 | $24.51 | $25.26 | $25.22 | 2,592,180 |
| 2019-06-25 | $26.06 | $26.25 | $24.87 | $25.03 | $24.99 | 3,774,720 |
| 2019-06-24 | $26.10 | $26.72 | $25.80 | $26.06 | $26.01 | 3,789,840 |
| 2019-06-21 | $26.35 | $26.98 | $26.03 | $26.34 | $26.29 | 7,046,060 |
| 2019-06-20 | $25.11 | $26.35 | $24.55 | $26.35 | $26.30 | 7,417,250 |
| 2019-06-19 | $25.30 | $26.09 | $24.84 | $25.32 | $25.25 | 6,191,030 |
| 2019-06-18 | $25.00 | $25.15 | $24.50 | $24.71 | $24.64 | 4,257,800 |
| 2019-06-17 | $26.37 | $26.55 | $24.26 | $25.01 | $24.94 | 7,088,580 |
| 2019-06-14 | $26.76 | $27.77 | $26.07 | $26.09 | $26.01 | 7,167,190 |
| 2019-06-13 | $29.43 | $30.80 | $27.00 | $27.09 | $27.01 | 13,276,520 |
| 2019-06-12 | $26.00 | $28.55 | $25.68 | $28.55 | $28.47 | 8,762,950 |
| 2019-06-11 | $24.78 | $25.95 | $24.54 | $25.95 | $25.87 | 4,909,020 |
| 2019-06-10 | $24.21 | $25.17 | $24.20 | $24.97 | $24.90 | 3,430,070 |
| 2019-06-07 | $24.21 | $24.21 | $24.21 | $24.21 | $24.14 | 0 |
| 2019-06-06 | $24.59 | $25.11 | $23.94 | $24.21 | $24.14 | 3,521,640 |
| 2019-06-05 | $25.50 | $25.59 | $24.50 | $24.59 | $24.52 | 3,616,950 |
| 2019-06-04 | $25.29 | $25.93 | $24.51 | $24.80 | $24.73 | 4,818,960 |
| 2019-06-03 | $26.68 | $27.00 | $25.46 | $25.58 | $25.51 | 6,002,040 |
| 2019-05-31 | $25.69 | $27.89 | $25.41 | $26.89 | $26.81 | 9,834,770 |
| 2019-05-30 | $25.55 | $26.19 | $25.00 | $25.59 | $25.52 | 5,754,090 |
| 2019-05-29 | $24.65 | $26.70 | $24.51 | $26.00 | $25.92 | 9,532,660 |
| 2019-05-28 | $24.66 | $25.77 | $23.93 | $25.04 | $24.97 | 10,293,800 |
| 2019-05-27 | $21.61 | $24.20 | $21.61 | $24.20 | $24.13 | 6,537,690 |
| 2019-05-24 | $23.46 | $23.89 | $21.80 | $22.00 | $21.94 | 4,263,120 |
| 2019-05-23 | $23.97 | $24.68 | $23.35 | $24.06 | $23.99 | 6,060,730 |
| 2019-05-22 | $23.20 | $24.55 | $23.00 | $23.87 | $23.80 | 5,210,130 |
| 2019-05-21 | $23.17 | $23.38 | $22.62 | $23.13 | $23.06 | 3,278,890 |
| 2019-05-20 | $22.77 | $23.80 | $22.77 | $23.24 | $23.17 | 3,920,380 |
| 2019-05-17 | $22.80 | $23.60 | $22.36 | $22.36 | $22.29 | 4,243,400 |
| 2019-05-16 | $22.52 | $23.10 | $22.32 | $22.70 | $22.63 | 2,452,310 |
| 2019-05-15 | $22.64 | $22.68 | $22.21 | $22.53 | $22.46 | 2,259,580 |
| 2019-05-14 | $22.30 | $22.75 | $22.02 | $22.36 | $22.29 | 1,853,760 |
| 2019-05-13 | $22.45 | $22.96 | $22.23 | $22.43 | $22.36 | 2,514,260 |
| 2019-05-10 | $22.23 | $23.15 | $21.00 | $22.80 | $22.73 | 4,630,880 |
| 2019-05-09 | $21.99 | $22.57 | $21.74 | $21.77 | $21.71 | 2,869,740 |
| 2019-05-08 | $20.98 | $22.57 | $20.31 | $21.78 | $21.72 | 3,839,660 |
| 2019-05-07 | $21.10 | $21.64 | $20.71 | $21.36 | $21.30 | 2,286,080 |
| 2019-05-06 | $22.17 | $23.00 | $21.07 | $21.07 | $21.01 | 2,946,460 |
| 2019-05-03 | $23.41 | $23.41 | $23.41 | $23.41 | $23.34 | 0 |
| 2019-05-02 | $23.41 | $23.41 | $23.41 | $23.41 | $23.34 | 0 |
| 2019-05-01 | $23.41 | $23.41 | $23.41 | $23.41 | $23.34 | 0 |
| 2019-04-30 | $23.20 | $23.60 | $23.02 | $23.41 | $23.34 | 1,742,240 |
| 2019-04-29 | $24.78 | $25.40 | $22.75 | $23.28 | $23.21 | 2,939,910 |
| 2019-04-26 | $25.33 | $25.77 | $24.73 | $24.78 | $24.71 | 2,332,840 |
| 2019-04-25 | $26.90 | $27.25 | $25.36 | $25.38 | $25.31 | 2,931,140 |
| 2019-04-24 | $26.79 | $27.45 | $26.55 | $27.33 | $27.25 | 2,668,060 |
| 2019-04-23 | $27.69 | $28.00 | $26.77 | $26.79 | $26.71 | 3,095,200 |
| 2019-04-22 | $28.44 | $28.99 | $27.80 | $27.91 | $27.83 | 3,386,140 |
| 2019-04-19 | $28.01 | $29.00 | $27.60 | $28.46 | $28.38 | 3,938,630 |
| 2019-04-18 | $28.78 | $29.44 | $28.31 | $28.38 | $28.30 | 5,034,770 |
| 2019-04-17 | $28.11 | $29.33 | $27.83 | $28.80 | $28.72 | 6,172,540 |
| 2019-04-16 | $27.51 | $28.40 | $27.01 | $28.30 | $28.22 | 5,157,570 |
| 2019-04-15 | $26.90 | $28.50 | $26.86 | $27.82 | $27.74 | 5,958,280 |
| 2019-04-12 | $27.05 | $27.50 | $26.30 | $26.67 | $26.59 | 2,834,570 |
| 2019-04-11 | $27.88 | $28.02 | $27.18 | $27.18 | $27.10 | 2,767,180 |
| 2019-04-10 | $28.00 | $28.74 | $27.25 | $27.78 | $27.70 | 5,306,400 |
| 2019-04-09 | $28.89 | $29.19 | $28.23 | $28.99 | $28.91 | 2,704,890 |
| 2019-04-08 | $29.93 | $30.05 | $28.23 | $28.69 | $28.61 | 5,077,320 |
| 2019-04-05 | $29.84 | $29.84 | $29.84 | $29.84 | $29.75 | 0 |
| 2019-04-04 | $30.37 | $30.83 | $29.80 | $29.84 | $29.75 | 5,421,290 |
| 2019-04-03 | $30.50 | $30.63 | $29.95 | $30.34 | $30.25 | 5,365,580 |
| 2019-04-02 | $29.58 | $31.33 | $29.16 | $30.96 | $30.87 | 9,052,870 |
| 2019-04-01 | $28.76 | $29.63 | $28.70 | $29.40 | $29.31 | 4,349,410 |
| 2019-03-29 | $27.60 | $28.73 | $27.13 | $28.54 | $28.46 | 3,581,810 |
| 2019-03-28 | $27.72 | $28.83 | $27.25 | $27.78 | $27.70 | 3,626,520 |
| 2019-03-27 | $27.55 | $28.27 | $26.68 | $27.85 | $27.77 | 3,805,460 |
| 2019-03-26 | $29.16 | $29.38 | $27.21 | $27.21 | $27.13 | 4,430,690 |
| 2019-03-25 | $29.00 | $29.86 | $28.70 | $29.09 | $29.01 | 3,653,180 |
| 2019-03-22 | $29.70 | $29.70 | $28.61 | $29.09 | $29.01 | 3,043,090 |
| 2019-03-21 | $29.08 | $29.69 | $28.90 | $29.36 | $29.27 | 3,988,620 |
| 2019-03-20 | $29.99 | $30.00 | $28.28 | $29.08 | $29.00 | 4,333,970 |
| 2019-03-19 | $29.66 | $30.57 | $29.51 | $29.94 | $29.85 | 3,992,110 |
| 2019-03-18 | $28.96 | $29.61 | $28.81 | $29.61 | $29.52 | 3,157,920 |
| 2019-03-15 | $29.36 | $29.74 | $28.61 | $28.96 | $28.88 | 3,903,500 |
| 2019-03-14 | $30.36 | $30.99 | $28.51 | $29.11 | $29.03 | 6,070,670 |
| 2019-03-13 | $33.40 | $33.58 | $30.56 | $30.95 | $30.86 | 9,012,670 |
| 2019-03-12 | $32.45 | $33.98 | $32.12 | $33.96 | $33.86 | 12,940,760 |
| 2019-03-11 | $32.30 | $32.88 | $30.76 | $32.45 | $32.36 | 10,231,100 |
| 2019-03-08 | $30.53 | $33.78 | $29.86 | $31.61 | $31.52 | 15,425,940 |
| 2019-03-07 | $30.29 | $31.51 | $29.79 | $30.78 | $30.69 | 9,614,640 |
| 2019-03-06 | $30.60 | $30.89 | $29.78 | $30.40 | $30.31 | 9,294,900 |
| 2019-03-05 | $28.82 | $31.32 | $28.33 | $31.10 | $31.01 | 11,318,210 |
| 2019-03-04 | $28.94 | $30.27 | $28.80 | $28.98 | $28.90 | 8,086,610 |
| 2019-03-01 | $29.28 | $29.58 | $28.21 | $28.91 | $28.83 | 4,726,120 |
| 2019-02-28 | $29.36 | $29.75 | $28.86 | $29.19 | $29.10 | 6,161,180 |
| 2019-02-27 | $27.81 | $30.94 | $27.45 | $30.06 | $29.97 | 13,136,510 |
| 2019-02-26 | $27.97 | $30.00 | $26.95 | $28.13 | $28.05 | 10,826,150 |
| 2019-02-25 | $27.05 | $28.05 | $26.65 | $27.96 | $27.88 | 9,971,940 |
| 2019-02-22 | $26.10 | $26.67 | $25.86 | $26.65 | $26.57 | 5,728,750 |
| 2019-02-21 | $26.60 | $27.15 | $26.03 | $26.08 | $26.00 | 6,737,980 |
| 2019-02-20 | $26.82 | $26.88 | $25.80 | $26.65 | $26.57 | 5,913,610 |
| 2019-02-19 | $27.06 | $27.38 | $26.30 | $27.18 | $27.10 | 8,741,110 |
| 2019-02-18 | $25.68 | $28.10 | $25.66 | $27.34 | $27.26 | 10,614,400 |
| 2019-02-15 | $25.29 | $26.50 | $24.73 | $26.25 | $26.17 | 10,212,730 |
| 2019-02-14 | $25.14 | $26.66 | $25.01 | $25.30 | $25.23 | 12,069,420 |
| 2019-02-13 | $22.70 | $24.73 | $22.70 | $24.73 | $24.66 | 3,515,320 |
| 2019-02-12 | $22.09 | $22.69 | $21.87 | $22.48 | $22.41 | 3,412,720 |
| 2019-02-11 | $21.48 | $22.18 | $21.20 | $21.94 | $21.88 | 2,177,000 |
| 2019-02-08 | $21.18 | $21.18 | $21.18 | $21.18 | $21.12 | 0 |
| 2019-02-07 | $21.18 | $21.18 | $21.18 | $21.18 | $21.12 | 0 |
| 2019-02-06 | $21.18 | $21.18 | $21.18 | $21.18 | $21.12 | 0 |
| 2019-02-05 | $21.18 | $21.18 | $21.18 | $21.18 | $21.12 | 0 |
| 2019-02-04 | $21.18 | $21.18 | $21.18 | $21.18 | $21.12 | 0 |
| 2019-02-01 | $20.30 | $21.39 | $20.30 | $21.18 | $21.12 | 2,339,600 |
| 2019-01-31 | $21.31 | $21.68 | $19.75 | $20.09 | $20.03 | 2,967,350 |
| 2019-01-30 | $22.00 | $22.25 | $21.28 | $21.30 | $21.24 | 2,102,500 |
| 2019-01-29 | $23.68 | $23.68 | $21.85 | $22.25 | $22.19 | 3,172,010 |
| 2019-01-28 | $24.92 | $25.13 | $23.51 | $23.61 | $23.54 | 3,792,780 |
| 2019-01-25 | $24.29 | $25.16 | $23.90 | $24.80 | $24.73 | 5,709,610 |
| 2019-01-24 | $23.58 | $25.24 | $23.50 | $24.51 | $24.44 | 6,227,200 |
| 2019-01-23 | $23.43 | $24.08 | $23.31 | $23.69 | $23.62 | 1,852,820 |
| 2019-01-22 | $24.08 | $24.08 | $23.35 | $23.40 | $23.33 | 2,110,900 |
| 2019-01-21 | $23.75 | $24.29 | $23.71 | $24.08 | $24.01 | 2,093,750 |
| 2019-01-18 | $24.01 | $24.22 | $23.30 | $23.83 | $23.76 | 3,213,020 |
| 2019-01-17 | $24.80 | $24.80 | $23.90 | $24.00 | $23.93 | 2,990,280 |
| 2019-01-16 | $24.50 | $25.58 | $24.19 | $24.90 | $24.83 | 4,266,940 |
| 2019-01-15 | $24.05 | $24.61 | $24.03 | $24.40 | $24.33 | 2,236,090 |
| 2019-01-14 | $24.70 | $24.87 | $23.86 | $24.05 | $23.98 | 2,690,900 |
| 2019-01-11 | $24.60 | $25.11 | $24.20 | $24.98 | $24.91 | 3,671,060 |
| 2019-01-10 | $24.99 | $25.27 | $24.52 | $24.71 | $24.64 | 4,321,400 |
| 2019-01-09 | $24.41 | $25.73 | $24.41 | $25.37 | $25.30 | 7,387,200 |
| 2019-01-08 | $25.69 | $25.95 | $24.70 | $24.79 | $24.72 | 8,332,990 |
| 2019-01-07 | $23.52 | $25.63 | $23.20 | $25.63 | $25.56 | 8,039,610 |
| 2019-01-04 | $22.21 | $23.42 | $22.10 | $23.30 | $23.23 | 2,347,290 |
| 2019-01-03 | $23.36 | $23.57 | $22.00 | $22.56 | $22.49 | 2,530,120 |
| 2019-01-02 | $24.38 | $24.45 | $23.18 | $23.18 | $23.11 | 2,407,860 |
| 2019-01-01 | $24.14 | $24.14 | $24.14 | $24.14 | $24.07 | 0 |
| 2018-12-31 | $24.14 | $24.14 | $24.14 | $24.14 | $24.07 | 0 |
| 2018-12-28 | $24.66 | $24.92 | $24.00 | $24.14 | $24.07 | 2,256,500 |
| 2018-12-27 | $26.00 | $26.00 | $24.20 | $24.58 | $24.51 | 2,029,980 |
| 2018-12-26 | $26.28 | $26.28 | $26.28 | $26.28 | $26.20 | 0 |
| 2018-12-25 | $26.28 | $26.28 | $26.28 | $26.28 | $26.20 | 0 |
| 2018-12-24 | $25.63 | $26.46 | $25.46 | $26.28 | $26.20 | 1,738,380 |
| 2018-12-21 | $25.60 | $26.10 | $25.34 | $25.63 | $25.56 | 1,314,920 |
| 2018-12-20 | $25.75 | $25.95 | $25.31 | $25.83 | $25.75 | 1,426,570 |
| 2018-12-19 | $26.60 | $26.83 | $25.63 | $25.70 | $25.63 | 1,599,370 |
| 2018-12-18 | $26.31 | $26.94 | $26.20 | $26.50 | $26.42 | 1,045,560 |
| 2018-12-17 | $26.65 | $27.00 | $26.00 | $26.85 | $26.77 | 998,700 |
| 2018-12-14 | $27.78 | $27.78 | $26.62 | $26.73 | $26.65 | 2,127,140 |
| 2018-12-13 | $27.83 | $28.04 | $27.32 | $27.87 | $27.79 | 1,561,440 |
| 2018-12-12 | $27.88 | $28.19 | $27.70 | $27.78 | $27.70 | 1,129,600 |
| 2018-12-11 | $27.43 | $28.24 | $27.43 | $27.75 | $27.67 | 1,318,940 |
| 2018-12-10 | $27.78 | $28.13 | $27.30 | $27.43 | $27.35 | 1,228,160 |
| 2018-12-07 | $28.36 | $28.45 | $27.70 | $27.78 | $27.70 | 1,442,920 |
| 2018-12-06 | $28.55 | $28.90 | $28.06 | $28.06 | $27.98 | 2,407,100 |
| 2018-12-05 | $27.90 | $29.96 | $27.53 | $29.04 | $28.96 | 3,704,840 |
| 2018-12-04 | $29.10 | $29.33 | $28.31 | $28.79 | $28.71 | 2,869,560 |
| 2018-12-03 | $28.60 | $28.98 | $28.30 | $28.74 | $28.66 | 2,820,180 |
| 2018-11-30 | $27.45 | $28.10 | $26.67 | $27.84 | $27.76 | 2,651,960 |
| 2018-11-29 | $28.30 | $29.70 | $27.58 | $27.66 | $27.58 | 3,214,720 |
| 2018-11-28 | $27.39 | $27.95 | $27.02 | $27.94 | $27.86 | 1,739,880 |
| 2018-11-27 | $27.62 | $27.89 | $27.25 | $27.55 | $27.47 | 1,423,020 |
| 2018-11-26 | $27.82 | $28.30 | $27.22 | $27.36 | $27.28 | 2,201,540 |
| 2018-11-23 | $30.68 | $30.68 | $28.00 | $28.00 | $27.92 | 4,157,340 |
| 2018-11-22 | $30.80 | $31.20 | $30.50 | $30.60 | $30.51 | 2,009,330 |
| 2018-11-21 | $30.75 | $31.03 | $30.23 | $30.84 | $30.75 | 2,474,760 |
| 2018-11-20 | $31.50 | $32.48 | $31.33 | $31.42 | $31.33 | 3,941,520 |
| 2018-11-19 | $32.00 | $32.24 | $31.40 | $31.85 | $31.76 | 3,279,340 |
| 2018-11-16 | $32.03 | $32.55 | $31.76 | $32.40 | $32.31 | 6,591,830 |
| 2018-11-15 | $31.31 | $32.20 | $30.80 | $32.20 | $32.11 | 6,569,820 |
| 2018-11-14 | $31.10 | $31.78 | $30.62 | $31.27 | $31.18 | 5,978,440 |
| 2018-11-13 | $30.40 | $30.95 | $29.85 | $30.70 | $30.61 | 4,236,140 |
| 2018-11-12 | $29.68 | $30.65 | $29.68 | $30.57 | $30.48 | 2,635,910 |
| 2018-11-09 | $29.74 | $30.16 | $29.21 | $29.76 | $29.67 | 2,156,080 |
| 2018-11-08 | $31.25 | $31.43 | $29.60 | $29.78 | $29.69 | 3,458,760 |
| 2018-11-07 | $30.74 | $31.48 | $30.48 | $30.89 | $30.80 | 4,221,290 |
| 2018-11-06 | $31.00 | $31.47 | $29.72 | $30.55 | $30.46 | 3,694,600 |
| 2018-11-05 | $31.40 | $31.91 | $30.35 | $31.14 | $31.05 | 4,969,620 |
| 2018-11-02 | $30.90 | $31.65 | $30.57 | $31.44 | $31.35 | 5,534,620 |
| 2018-11-01 | $30.59 | $31.10 | $30.22 | $30.35 | $30.26 | 4,796,820 |
| 2018-10-31 | $29.80 | $30.88 | $29.47 | $30.01 | $29.92 | 3,812,680 |
| 2018-10-30 | $29.12 | $29.95 | $28.52 | $29.48 | $29.39 | 3,674,900 |
| 2018-10-29 | $30.00 | $31.10 | $29.52 | $29.87 | $29.78 | 2,589,160 |
| 2018-10-26 | $30.80 | $31.19 | $30.01 | $30.20 | $30.11 | 2,659,770 |
| 2018-10-25 | $29.74 | $30.63 | $29.13 | $30.11 | $30.02 | 3,965,860 |
| 2018-10-24 | $31.80 | $32.60 | $31.10 | $31.35 | $31.26 | 4,031,160 |
| 2018-10-23 | $31.69 | $33.31 | $30.72 | $30.95 | $30.86 | 6,068,900 |
| 2018-10-22 | $29.98 | $31.55 | $29.98 | $31.31 | $31.22 | 5,306,650 |
| 2018-10-19 | $28.38 | $30.49 | $28.38 | $29.70 | $29.61 | 5,922,210 |
| 2018-10-18 | $34.02 | $34.20 | $31.18 | $31.18 | $31.09 | 4,885,530 |
| 2018-10-17 | $34.93 | $35.20 | $32.40 | $34.64 | $34.54 | 6,700,310 |
| 2018-10-16 | $34.52 | $35.89 | $33.50 | $34.39 | $34.29 | 6,902,890 |
| 2018-10-15 | $33.38 | $35.20 | $33.10 | $35.05 | $34.95 | 8,234,820 |
| 2018-10-12 | $32.39 | $35.98 | $32.22 | $34.29 | $34.19 | 11,188,780 |
| 2018-10-11 | $31.51 | $33.40 | $31.36 | $32.71 | $32.61 | 6,092,780 |
| 2018-10-10 | $32.50 | $34.56 | $32.38 | $33.61 | $33.51 | 6,452,740 |
| 2018-10-09 | $31.65 | $33.40 | $30.95 | $33.04 | $32.94 | 5,686,840 |
| 2018-10-08 | $32.40 | $32.40 | $31.01 | $31.33 | $31.24 | 3,912,980 |
| 2018-10-05 | $33.22 | $33.22 | $33.22 | $33.22 | $33.12 | 0 |
| 2018-10-04 | $33.22 | $33.22 | $33.22 | $33.22 | $33.12 | 0 |
| 2018-10-03 | $33.22 | $33.22 | $33.22 | $33.22 | $33.12 | 0 |
| 2018-10-02 | $33.22 | $33.22 | $33.22 | $33.22 | $33.12 | 0 |
| 2018-10-01 | $33.22 | $33.22 | $33.22 | $33.22 | $33.12 | 0 |
| 2018-09-28 | $33.00 | $33.75 | $32.26 | $33.22 | $33.12 | 5,789,730 |
| 2018-09-27 | $30.80 | $33.89 | $30.70 | $33.19 | $33.09 | 10,669,080 |
| 2018-09-26 | $29.86 | $33.00 | $29.30 | $31.72 | $31.63 | 9,277,600 |
| 2018-09-25 | $30.16 | $30.76 | $29.84 | $30.00 | $29.91 | 2,582,920 |
| 2018-09-24 | $30.07 | $30.07 | $30.07 | $30.07 | $29.98 | 0 |
| 2018-09-21 | $30.26 | $30.44 | $29.38 | $30.07 | $29.98 | 3,218,020 |
| 2018-09-20 | $31.05 | $31.16 | $30.15 | $30.15 | $30.06 | 5,249,560 |
| 2018-09-19 | $30.00 | $32.57 | $29.80 | $31.89 | $31.80 | 7,248,560 |
| 2018-09-18 | $29.00 | $29.71 | $28.72 | $29.61 | $29.52 | 1,931,590 |
| 2018-09-17 | $28.85 | $29.72 | $28.58 | $29.27 | $29.18 | 2,387,420 |
| 2018-09-14 | $32.11 | $32.28 | $29.10 | $29.22 | $29.13 | 3,788,760 |
| 2018-09-13 | $32.25 | $32.50 | $31.34 | $32.10 | $32.01 | 2,364,720 |
| 2018-09-12 | $31.75 | $32.15 | $31.24 | $31.84 | $31.75 | 1,888,770 |
| 2018-09-11 | $31.60 | $31.95 | $31.13 | $31.73 | $31.64 | 1,766,400 |
| 2018-09-10 | $32.00 | $32.45 | $31.11 | $31.28 | $31.19 | 1,961,770 |
| 2018-09-07 | $32.93 | $33.36 | $31.51 | $31.84 | $31.75 | 2,790,610 |
| 2018-09-06 | $32.79 | $33.50 | $32.15 | $32.73 | $32.63 | 2,509,640 |
| 2018-09-05 | $33.05 | $34.38 | $32.42 | $32.47 | $32.38 | 2,878,080 |
| 2018-09-04 | $32.85 | $33.50 | $32.41 | $33.06 | $32.96 | 2,655,940 |
| 2018-09-03 | $33.57 | $33.57 | $31.70 | $32.98 | $32.88 | 4,062,840 |
| 2018-08-31 | $38.46 | $38.77 | $34.61 | $34.61 | $34.51 | 5,112,610 |
| 2018-08-30 | $39.09 | $39.41 | $38.16 | $38.46 | $38.35 | 1,464,990 |
| 2018-08-29 | $39.50 | $39.89 | $38.90 | $39.02 | $38.91 | 2,122,500 |
| 2018-08-28 | $40.17 | $40.66 | $39.53 | $39.89 | $39.77 | 3,170,070 |
| 2018-08-27 | $38.70 | $41.56 | $38.70 | $40.44 | $40.32 | 4,479,950 |
| 2018-08-24 | $39.02 | $39.59 | $38.48 | $38.61 | $38.50 | 2,132,940 |
| 2018-08-23 | $38.35 | $39.89 | $38.14 | $39.00 | $38.89 | 2,933,200 |
| 2018-08-22 | $39.81 | $39.85 | $38.00 | $38.00 | $37.89 | 2,724,650 |
| 2018-08-21 | $39.40 | $40.38 | $38.42 | $39.97 | $39.85 | 3,123,320 |
| 2018-08-20 | $39.12 | $39.69 | $37.80 | $39.42 | $39.31 | 2,665,380 |
| 2018-08-17 | $40.68 | $41.20 | $38.80 | $39.00 | $38.89 | 2,748,260 |
| 2018-08-16 | $39.87 | $41.39 | $39.39 | $40.00 | $39.88 | 2,391,540 |
| 2018-08-15 | $42.30 | $42.49 | $40.71 | $40.85 | $40.73 | 2,624,710 |
| 2018-08-14 | $42.30 | $43.02 | $41.72 | $42.18 | $42.06 | 2,764,270 |
| 2018-08-13 | $41.51 | $43.20 | $41.40 | $42.87 | $42.75 | 4,107,150 |
| 2018-08-10 | $41.35 | $42.89 | $41.25 | $42.61 | $42.49 | 4,935,550 |
| 2018-08-09 | $39.50 | $42.50 | $39.00 | $41.80 | $41.68 | 5,583,940 |
| 2018-08-08 | $40.70 | $41.40 | $38.90 | $39.00 | $38.89 | 3,159,120 |
| 2018-08-07 | $40.90 | $41.25 | $40.02 | $41.22 | $41.10 | 3,394,330 |
| 2018-08-06 | $39.81 | $41.00 | $39.00 | $39.96 | $39.84 | 2,870,400 |
| 2018-08-03 | $40.82 | $41.90 | $39.80 | $39.88 | $39.76 | 2,521,640 |
| 2018-08-02 | $43.30 | $43.30 | $39.11 | $41.61 | $41.49 | 4,030,690 |
| 2018-08-01 | $43.42 | $44.22 | $42.80 | $42.91 | $42.78 | 2,574,770 |
| 2018-07-31 | $43.88 | $44.97 | $42.91 | $43.33 | $43.20 | 2,575,830 |
| 2018-07-30 | $43.50 | $45.33 | $43.19 | $44.20 | $44.07 | 2,745,690 |
| 2018-07-27 | $45.96 | $45.99 | $42.21 | $43.63 | $43.50 | 3,755,380 |
| 2018-07-26 | $49.00 | $49.10 | $44.88 | $45.55 | $45.42 | 5,665,600 |
| 2018-07-25 | $48.72 | $50.20 | $48.72 | $48.91 | $48.77 | 4,797,510 |
| 2018-07-24 | $49.61 | $49.61 | $47.91 | $48.94 | $48.80 | 4,196,160 |
| 2018-07-23 | $47.76 | $49.87 | $47.66 | $49.21 | $49.07 | 5,309,520 |
| 2018-07-20 | $46.93 | $48.24 | $46.69 | $47.63 | $47.49 | 4,339,890 |
| 2018-07-19 | $47.20 | $48.37 | $46.30 | $46.68 | $46.54 | 4,346,700 |
| 2018-07-18 | $50.09 | $50.39 | $47.70 | $47.70 | $47.56 | 5,713,700 |
| 2018-07-17 | $49.20 | $50.97 | $48.60 | $50.09 | $49.94 | 5,512,700 |
| 2018-07-16 | $49.70 | $50.49 | $47.90 | $49.20 | $49.06 | 7,736,910 |
| 2018-07-13 | $52.10 | $53.15 | $51.13 | $51.75 | $51.60 | 6,810,280 |
| 2018-07-12 | $51.19 | $54.50 | $50.90 | $52.85 | $52.70 | 11,403,790 |
| 2018-07-11 | $52.00 | $52.95 | $49.00 | $51.56 | $51.41 | 9,205,490 |
| 2018-07-10 | $52.30 | $53.78 | $50.65 | $53.74 | $53.58 | 10,147,280 |
| 2018-07-09 | $50.00 | $53.29 | $49.80 | $52.91 | $52.76 | 10,581,150 |
| 2018-07-06 | $53.02 | $56.18 | $51.29 | $51.29 | $51.14 | 14,956,100 |
| 2018-07-05 | $58.26 | $60.55 | $53.39 | $53.39 | $53.23 | 18,898,490 |
| 2018-07-04 | $59.00 | $59.32 | $57.01 | $59.32 | $59.15 | 20,272,130 |
| 2018-07-03 | $48.94 | $53.93 | $48.90 | $53.93 | $53.77 | 10,513,750 |
| 2018-07-02 | $50.03 | $50.54 | $48.01 | $49.03 | $48.89 | 9,036,170 |
| 2018-06-29 | $49.00 | $51.92 | $48.67 | $50.92 | $50.77 | 12,099,120 |
| 2018-06-28 | $48.65 | $51.95 | $48.00 | $49.95 | $49.80 | 13,422,840 |
| 2018-06-27 | $47.00 | $52.36 | $46.33 | $49.52 | $49.38 | 14,996,410 |
| 2018-06-26 | $47.06 | $50.00 | $46.08 | $47.60 | $47.46 | 15,843,430 |
| 2018-06-25 | $42.13 | $46.60 | $42.13 | $46.60 | $46.46 | 7,835,420 |
| 2018-06-22 | $42.97 | $43.52 | $40.43 | $42.36 | $42.24 | 7,201,880 |
| 2018-06-21 | $45.21 | $46.61 | $44.51 | $44.92 | $44.79 | 8,930,740 |
| 2018-06-20 | $45.28 | $46.92 | $41.50 | $46.66 | $46.52 | 11,395,650 |
| 2018-06-19 | $43.09 | $48.16 | $41.18 | $44.65 | $44.52 | 10,950,170 |
| 2018-06-18 | $43.86 | $43.86 | $43.86 | $43.86 | $43.73 | 0 |
| 2018-06-15 | $42.25 | $45.60 | $41.35 | $43.86 | $43.73 | 7,626,200 |
| 2018-06-14 | $40.01 | $43.20 | $39.30 | $42.08 | $41.96 | 4,720,490 |
| 2018-06-13 | $41.30 | $43.70 | $40.90 | $42.00 | $41.88 | 5,937,000 |
| 2018-06-12 | $42.65 | $43.27 | $39.60 | $41.48 | $41.36 | 4,637,200 |
| 2018-06-11 | $43.82 | $44.51 | $41.90 | $42.71 | $42.59 | 4,563,210 |
| 2018-06-08 | $44.00 | $44.80 | $42.88 | $44.30 | $44.17 | 5,513,020 |
| 2018-06-07 | $44.66 | $46.75 | $44.30 | $45.43 | $45.30 | 8,251,240 |
| 2018-06-06 | $44.63 | $45.25 | $43.80 | $44.67 | $44.54 | 5,630,060 |
| 2018-06-05 | $43.20 | $45.16 | $43.20 | $44.98 | $44.85 | 8,533,150 |
| 2018-06-04 | $41.19 | $45.31 | $39.89 | $44.26 | $44.13 | 11,015,840 |
| 2018-06-01 | $74.73 | $76.48 | $72.26 | $74.20 | $41.07 | 1,982,550 |
| 2018-05-31 | $75.00 | $75.88 | $72.00 | $74.72 | $41.36 | 2,170,680 |
| 2018-05-30 | $76.25 | $81.00 | $71.00 | $73.20 | $40.52 | 2,920,260 |
| 2018-05-29 | $80.31 | $82.58 | $78.54 | $78.62 | $43.52 | 2,132,100 |
| 2018-05-28 | $86.73 | $86.73 | $80.45 | $80.66 | $44.65 | 3,057,620 |
| 2018-05-25 | $86.00 | $87.60 | $84.46 | $86.60 | $47.93 | 2,698,480 |
| 2018-05-24 | $86.10 | $88.78 | $85.39 | $86.19 | $47.71 | 2,680,940 |
| 2018-05-23 | $87.08 | $90.40 | $86.00 | $86.35 | $47.80 | 4,220,430 |
| 2018-05-22 | $83.23 | $91.47 | $82.41 | $88.49 | $48.98 | 5,553,310 |
| 2018-05-21 | $79.15 | $85.48 | $78.60 | $84.02 | $46.51 | 4,752,660 |
| 2018-05-18 | $81.22 | $82.91 | $77.66 | $79.18 | $43.83 | 2,683,220 |
| 2018-05-17 | $79.30 | $82.88 | $78.88 | $81.54 | $45.13 | 2,505,660 |
| 2018-05-16 | $82.00 | $82.60 | $79.50 | $79.81 | $44.18 | 3,100,200 |
| 2018-05-15 | $79.53 | $84.36 | $78.65 | $82.70 | $45.77 | 4,485,150 |
| 2018-05-14 | $78.30 | $82.08 | $78.30 | $79.29 | $43.89 | 2,230,000 |
| 2018-05-11 | $80.34 | $82.60 | $79.22 | $80.35 | $44.47 | 2,707,000 |
| 2018-05-10 | $78.30 | $81.80 | $78.23 | $81.49 | $45.11 | 4,401,350 |
| 2018-05-09 | $75.00 | $82.92 | $74.80 | $79.81 | $44.18 | 6,066,320 |
| 2018-05-08 | $74.75 | $75.40 | $73.51 | $75.38 | $41.72 | 2,050,110 |
| 2018-05-07 | $73.05 | $75.19 | $72.90 | $74.75 | $41.37 | 1,714,240 |
| 2018-05-04 | $74.28 | $76.50 | $72.80 | $73.00 | $40.41 | 2,257,320 |
| 2018-05-03 | $73.81 | $75.66 | $70.00 | $74.88 | $41.45 | 2,378,930 |
| 2018-05-02 | $74.81 | $76.44 | $72.50 | $73.98 | $40.95 | 1,891,900 |
| 2018-05-01 | $74.86 | $74.86 | $74.86 | $74.86 | $41.44 | 0 |
| 2018-04-30 | $74.86 | $74.86 | $74.86 | $74.86 | $41.44 | 0 |
| 2018-04-27 | $80.15 | $80.98 | $72.38 | $74.86 | $41.44 | 3,267,530 |
| 2018-04-26 | $77.46 | $81.26 | $76.27 | $78.40 | $43.39 | 3,866,780 |
| 2018-04-25 | $74.24 | $78.21 | $73.00 | $76.26 | $42.21 | 3,130,420 |
| 2018-04-24 | $73.00 | $77.03 | $72.11 | $75.70 | $41.90 | 3,448,880 |
| 2018-04-23 | $80.00 | $80.00 | $71.52 | $71.60 | $39.63 | 4,499,290 |
| 2018-04-20 | $79.50 | $82.87 | $79.03 | $79.47 | $43.99 | 3,913,300 |
| 2018-04-19 | $81.86 | $83.50 | $80.30 | $80.44 | $44.52 | 4,822,810 |
| 2018-04-18 | $78.95 | $85.89 | $77.70 | $83.52 | $46.23 | 7,102,170 |
| 2018-04-17 | $81.10 | $82.95 | $77.05 | $78.08 | $43.22 | 5,115,260 |
| 2018-04-16 | $79.87 | $81.97 | $77.80 | $80.82 | $44.73 | 5,276,200 |
| 2018-04-13 | $74.30 | $82.68 | $74.30 | $82.68 | $45.76 | 7,478,510 |
| 2018-04-12 | $74.05 | $77.89 | $73.80 | $75.16 | $41.60 | 2,740,250 |
| 2018-04-11 | $76.40 | $77.77 | $73.90 | $74.60 | $41.29 | 2,119,460 |
| 2018-04-10 | $78.60 | $78.80 | $73.80 | $75.86 | $41.99 | 3,129,940 |
| 2018-04-09 | $77.30 | $80.00 | $74.00 | $79.20 | $43.84 | 3,756,220 |
| 2018-04-06 | $78.37 | $78.37 | $78.37 | $78.37 | $43.38 | 0 |
| 2018-04-05 | $78.37 | $78.37 | $78.37 | $78.37 | $43.38 | 0 |
| 2018-04-04 | $75.11 | $79.50 | $74.00 | $78.37 | $43.38 | 4,084,080 |
| 2018-04-03 | $75.00 | $76.50 | $73.32 | $74.95 | $41.49 | 3,306,250 |
| 2018-04-02 | $82.48 | $83.88 | $77.38 | $77.93 | $43.13 | 5,182,170 |
| 2018-03-30 | $74.78 | $79.90 | $74.48 | $79.28 | $43.88 | 4,959,030 |
| 2018-03-29 | $74.00 | $76.35 | $73.03 | $74.03 | $40.98 | 3,498,920 |
| 2018-03-28 | $73.17 | $74.91 | $72.48 | $72.89 | $40.34 | 3,278,050 |
| 2018-03-27 | $70.59 | $75.88 | $69.32 | $75.25 | $41.65 | 5,278,110 |
| 2018-03-26 | $64.56 | $71.05 | $64.31 | $70.51 | $39.03 | 3,809,490 |
| 2018-03-23 | $66.63 | $70.00 | $64.40 | $64.60 | $35.76 | 3,581,070 |
| 2018-03-22 | $68.63 | $73.00 | $68.05 | $70.18 | $38.84 | 3,619,230 |
| 2018-03-21 | $70.42 | $72.00 | $67.48 | $67.50 | $37.36 | 2,613,890 |
| 2018-03-20 | $67.95 | $70.10 | $67.89 | $70.10 | $38.80 | 2,552,550 |
| 2018-03-19 | $65.82 | $71.48 | $65.82 | $68.68 | $38.01 | 2,940,970 |
| 2018-03-16 | $67.53 | $68.40 | $65.77 | $65.82 | $36.43 | 1,736,680 |
| 2018-03-15 | $68.34 | $69.56 | $63.88 | $67.40 | $37.31 | 3,624,400 |
| 2018-03-14 | $71.97 | $74.14 | $69.01 | $69.88 | $38.68 | 3,249,450 |
| 2018-03-13 | $72.40 | $75.86 | $71.62 | $73.00 | $40.41 | 4,050,770 |
| 2018-03-12 | $72.01 | $76.55 | $70.76 | $72.61 | $40.19 | 3,620,940 |
| 2018-03-09 | $68.17 | $72.27 | $68.17 | $71.76 | $39.72 | 4,111,790 |
| 2018-03-08 | $67.30 | $70.48 | $66.30 | $69.19 | $38.30 | 3,308,800 |
| 2018-03-07 | $66.14 | $69.26 | $65.50 | $68.40 | $37.86 | 4,118,820 |
| 2018-03-06 | $64.75 | $70.51 | $63.63 | $67.23 | $37.21 | 5,651,810 |
| 2018-03-05 | $61.65 | $64.88 | $61.65 | $64.10 | $35.48 | 2,893,210 |
| 2018-03-02 | $62.10 | $63.49 | $61.08 | $61.55 | $34.07 | 2,182,070 |
| 2018-03-01 | $61.12 | $64.46 | $61.10 | $63.93 | $35.39 | 3,327,340 |
| 2018-02-28 | $60.65 | $62.92 | $60.52 | $60.92 | $33.72 | 2,422,570 |
| 2018-02-27 | $62.93 | $64.50 | $61.70 | $62.85 | $34.79 | 3,365,570 |
| 2018-02-26 | $60.49 | $64.50 | $59.01 | $62.65 | $34.68 | 3,775,100 |
| 2018-02-23 | $59.01 | $59.38 | $57.29 | $58.70 | $32.49 | 3,413,010 |
| 2018-02-22 | $54.12 | $58.25 | $54.12 | $58.25 | $32.24 | 3,019,310 |
| 2018-02-21 | $52.95 | $52.95 | $52.95 | $52.95 | $29.31 | 0 |
| 2018-02-20 | $52.95 | $52.95 | $52.95 | $52.95 | $29.31 | 0 |
| 2018-02-19 | $52.95 | $52.95 | $52.95 | $52.95 | $29.31 | 0 |
| 2018-02-16 | $52.95 | $52.95 | $52.95 | $52.95 | $29.31 | 0 |
| 2018-02-15 | $52.95 | $52.95 | $52.95 | $52.95 | $29.31 | 0 |
| 2018-02-14 | $54.10 | $54.79 | $52.78 | $52.95 | $29.31 | 1,184,610 |
| 2018-02-13 | $54.79 | $55.99 | $54.03 | $54.25 | $30.03 | 1,705,340 |
| 2018-02-12 | $54.37 | $55.25 | $53.25 | $54.64 | $30.24 | 1,834,250 |
| 2018-02-09 | $52.00 | $55.39 | $51.82 | $52.94 | $29.30 | 2,246,800 |
| 2018-02-08 | $53.41 | $57.65 | $53.41 | $55.43 | $30.68 | 2,709,840 |
| 2018-02-07 | $54.21 | $55.80 | $51.00 | $53.91 | $29.84 | 2,728,650 |
| 2018-02-06 | $55.16 | $58.50 | $52.20 | $52.41 | $29.01 | 2,434,120 |
| 2018-02-05 | $60.55 | $61.38 | $57.30 | $57.50 | $31.83 | 2,437,640 |
| 2018-02-02 | $61.19 | $64.50 | $60.08 | $62.64 | $34.67 | 2,020,070 |
| 2018-02-01 | $65.88 | $65.90 | $60.20 | $62.50 | $34.59 | 2,661,790 |
| 2018-01-31 | $67.00 | $69.45 | $66.29 | $66.29 | $36.69 | 3,078,370 |
| 2018-01-30 | $75.24 | $75.80 | $73.10 | $73.65 | $40.77 | 1,486,450 |
| 2018-01-29 | $75.00 | $76.16 | $72.01 | $75.40 | $41.73 | 2,178,110 |
| 2018-01-26 | $76.30 | $78.10 | $74.00 | $74.58 | $41.28 | 2,355,020 |
| 2018-01-25 | $78.33 | $81.30 | $76.17 | $76.60 | $42.40 | 3,001,580 |
| 2018-01-24 | $76.33 | $82.22 | $75.00 | $79.29 | $43.89 | 3,689,150 |
| 2018-01-23 | $75.29 | $77.40 | $73.90 | $77.03 | $42.64 | 2,693,220 |
| 2018-01-22 | $75.00 | $76.50 | $71.86 | $75.29 | $41.67 | 2,895,950 |
| 2018-01-19 | $78.80 | $80.20 | $75.88 | $77.00 | $42.62 | 3,168,610 |
| 2018-01-18 | $81.06 | $81.06 | $77.01 | $77.60 | $42.95 | 3,702,690 |
| 2018-01-17 | $73.71 | $81.08 | $72.60 | $81.08 | $44.88 | 4,405,930 |
| 2018-01-16 | $73.00 | $75.30 | $72.55 | $73.71 | $40.80 | 2,409,440 |
| 2018-01-15 | $78.00 | $78.75 | $72.40 | $73.00 | $40.41 | 4,182,850 |
| 2018-01-12 | $84.60 | $87.00 | $80.02 | $80.40 | $44.50 | 3,632,150 |
| 2018-01-11 | $84.00 | $88.80 | $82.17 | $86.28 | $47.76 | 4,164,270 |
| 2018-01-10 | $86.23 | $87.80 | $83.58 | $85.70 | $47.44 | 2,909,340 |
| 2018-01-09 | $86.80 | $87.60 | $84.50 | $86.30 | $47.77 | 2,568,480 |
| 2018-01-08 | $85.08 | $86.77 | $83.31 | $86.65 | $47.96 | 3,325,530 |
| 2018-01-05 | $87.41 | $90.83 | $85.30 | $85.30 | $47.21 | 4,205,310 |
| 2018-01-04 | $87.01 | $91.49 | $87.01 | $88.88 | $49.20 | 4,198,890 |
| 2018-01-03 | $90.29 | $90.98 | $87.01 | $88.52 | $49.00 | 3,654,580 |
| 2018-01-02 | $87.42 | $92.00 | $85.71 | $90.97 | $50.35 | 4,357,950 |
| 2018-01-01 | $87.42 | $87.42 | $87.42 | $87.42 | $48.39 | 0 |
| 2017-12-29 | $86.40 | $90.85 | $84.49 | $87.42 | $48.39 | 4,518,680 |
| 2017-12-28 | $85.89 | $93.76 | $85.63 | $88.93 | $49.22 | 6,115,960 |
| 2017-12-27 | $90.01 | $91.99 | $85.95 | $87.45 | $48.40 | 5,817,970 |
| 2017-12-26 | $89.30 | $93.99 | $87.46 | $92.75 | $51.34 | 6,604,590 |
| 2017-12-25 | $84.03 | $92.88 | $84.03 | $89.00 | $49.26 | 6,586,740 |
| 2017-12-22 | $85.00 | $88.59 | $83.88 | $86.30 | $47.77 | 7,182,110 |
| 2017-12-21 | $74.88 | $82.18 | $72.88 | $82.18 | $45.49 | 3,137,270 |
| 2017-12-20 | $74.06 | $77.40 | $69.85 | $74.71 | $41.35 | 3,212,150 |
| 2017-12-19 | $73.80 | $77.58 | $73.80 | $75.14 | $41.59 | 3,110,660 |
| 2017-12-18 | $78.57 | $79.40 | $72.80 | $73.50 | $40.68 | 3,852,660 |
| 2017-12-15 | $84.77 | $85.20 | $78.88 | $80.00 | $44.28 | 4,739,470 |
| 2017-12-14 | $80.20 | $87.66 | $80.11 | $85.50 | $47.32 | 6,025,700 |
| 2017-12-13 | $77.23 | $82.00 | $77.23 | $80.90 | $44.78 | 4,373,490 |
| 2017-12-12 | $78.02 | $80.43 | $76.41 | $79.00 | $43.73 | 4,124,610 |
| 2017-12-11 | $79.00 | $79.98 | $76.90 | $79.32 | $43.90 | 5,718,950 |
| 2017-12-08 | $69.00 | $76.99 | $68.80 | $76.99 | $42.61 | 2,927,400 |
| 2017-12-07 | $70.80 | $72.17 | $69.51 | $69.99 | $38.74 | 3,556,730 |
| 2017-12-06 | $69.08 | $72.60 | $68.58 | $72.08 | $39.90 | 4,577,000 |
| 2017-12-05 | $70.14 | $71.42 | $66.06 | $68.15 | $37.72 | 3,813,010 |
| 2017-12-04 | $81.88 | $81.88 | $73.17 | $73.17 | $40.50 | 3,954,760 |
| 2017-12-01 | $80.71 | $83.33 | $80.01 | $81.30 | $45.00 | 4,257,760 |
| 2017-11-30 | $80.34 | $83.34 | $78.25 | $81.41 | $45.06 | 5,242,970 |
| 2017-11-29 | $86.50 | $86.97 | $79.07 | $80.35 | $44.47 | 6,504,600 |
| 2017-11-28 | $85.40 | $88.38 | $85.30 | $87.85 | $48.63 | 4,079,570 |
| 2017-11-27 | $89.51 | $93.44 | $84.01 | $85.31 | $47.22 | 5,548,700 |
| 2017-11-24 | $97.10 | $102.20 | $92.00 | $92.50 | $51.20 | 6,031,260 |
| 2017-11-23 | $99.95 | $101.00 | $95.00 | $96.20 | $53.25 | 6,119,530 |
| 2017-11-22 | $94.00 | $105.50 | $92.55 | $103.38 | $57.22 | 9,270,040 |
| 2017-11-21 | $99.93 | $99.94 | $91.80 | $95.91 | $53.09 | 7,702,020 |
| 2017-11-20 | $97.66 | $102.49 | $97.55 | $102.00 | $56.46 | 5,816,140 |
| 2017-11-17 | $100.86 | $104.29 | $95.18 | $96.85 | $53.61 | 5,988,140 |
| 2017-11-16 | $105.00 | $107.16 | $99.90 | $99.90 | $55.30 | 6,414,140 |
| 2017-11-15 | $107.50 | $112.40 | $105.00 | $111.00 | $61.44 | 6,880,780 |
| 2017-11-14 | $116.00 | $119.77 | $108.20 | $109.88 | $60.82 | 8,390,890 |
| 2017-11-13 | $115.28 | $123.55 | $110.00 | $119.87 | $66.35 | 8,035,850 |
| 2017-11-10 | $115.00 | $119.18 | $110.80 | $113.50 | $62.82 | 7,390,610 |
| 2017-11-09 | $113.33 | $116.93 | $110.12 | $116.70 | $64.59 | 8,507,750 |
| 2017-11-08 | $108.99 | $115.50 | $108.15 | $113.04 | $62.57 | 9,469,800 |
| 2017-11-07 | $100.30 | $105.00 | $98.70 | $105.00 | $58.12 | 9,995,420 |
| 2017-11-06 | $91.28 | $95.45 | $91.11 | $95.45 | $52.83 | 4,103,760 |
| 2017-11-03 | $78.50 | $86.77 | $78.50 | $86.77 | $48.03 | 9,019,830 |
| 2017-11-02 | $80.00 | $85.85 | $78.88 | $78.88 | $43.66 | 8,759,140 |
| 2017-11-01 | $77.20 | $86.60 | $77.20 | $82.30 | $45.55 | 10,007,080 |
| 2017-10-31 | $77.00 | $80.00 | $74.00 | $78.80 | $43.62 | 10,659,220 |
| 2017-10-30 | $78.97 | $80.10 | $72.88 | $74.50 | $41.24 | 13,593,890 |
| 2017-10-27 | $79.87 | $79.87 | $79.87 | $79.87 | $44.21 | 877,430 |
| 2017-10-26 | $72.61 | $72.61 | $72.61 | $72.61 | $40.19 | 218,300 |
| 2017-10-25 | $66.01 | $66.01 | $66.01 | $66.01 | $36.54 | 191,220 |
| 2017-10-24 | $60.01 | $60.01 | $60.01 | $60.01 | $33.22 | 313,070 |
| 2017-10-23 | $54.55 | $54.55 | $54.55 | $54.55 | $30.19 | 337,370 |
| 2017-10-20 | $49.59 | $49.59 | $49.59 | $49.59 | $27.45 | 326,500 |
| 2017-10-19 | $45.08 | $45.08 | $45.08 | $45.08 | $24.95 | 72,700 |
| 2017-10-18 | $40.98 | $40.98 | $40.98 | $40.98 | $22.68 | 65,040 |
| 2017-10-17 | $37.25 | $37.25 | $37.25 | $37.25 | $20.62 | 75,600 |
| 2017-10-16 | $33.86 | $33.86 | $33.86 | $33.86 | $18.74 | 46,470 |
| 2017-10-13 | $30.78 | $30.78 | $30.78 | $30.78 | $17.04 | 38,830 |
| 2017-10-12 | $27.98 | $27.98 | $27.98 | $27.98 | $15.49 | 12,300 |
| 2017-10-11 | $25.44 | $25.44 | $25.44 | $25.44 | $14.08 | 10,700 |
| 2017-10-10 | $23.13 | $23.13 | $23.13 | $23.13 | $12.80 | 6,600 |
| 2017-10-09 | $21.03 | $21.03 | $21.03 | $21.03 | $11.64 | 5,200 |
| 2017-10-06 | $19.12 | $19.12 | $19.12 | $19.12 | $10.58 | 0 |
| 2017-10-05 | $19.12 | $19.12 | $19.12 | $19.12 | $10.58 | 0 |
| 2017-10-04 | $19.12 | $19.12 | $19.12 | $19.12 | $10.58 | 0 |
| 2017-10-03 | $19.12 | $19.12 | $19.12 | $19.12 | $10.58 | 0 |
| 2017-10-02 | $19.12 | $19.12 | $19.12 | $19.12 | $10.58 | 0 |
| 2017-09-29 | $19.12 | $19.12 | $19.12 | $19.12 | $10.58 | 4,500 |
| 2017-09-28 | $17.38 | $17.38 | $17.38 | $17.38 | $9.62 | 2,000 |
| 2017-09-27 | $15.80 | $15.80 | $15.80 | $15.80 | $8.75 | 2,000 |
| 2017-09-26 | $11.96 | $14.36 | $11.96 | $14.36 | $7.95 | 5,700 |
Fujian Acetron New Materials Company Ltd (300706) News Headlines
Recent Fujian Acetron New Materials Company Ltd (300706) News
Similar Companies to Fujian Acetron New Materials Company Ltd (300706) 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 | -- | -- | -- |