Yipinhong Pharmaceutical Company Ltd (300723) Exchange: SHE
Data as of July 17, 2025
$51.09 ($0.66) 1.31%
Yipinhong Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Yipinhong Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $50.01 |
| Previous Close | $51.09 |
| High | $52.18 |
| Low | $49.06 |
| Adjusted Open | $50.01 |
| Previous Adjusted Close | $51.09 |
| Adjusted High | $52.18 |
| Adjusted Low | $49.06 |
About Yipinhong Pharmaceutical Company Ltd (300723)
Invest in Yipinhong Pharmaceutical Company Ltd (300723)
Historical Stock Data for Yipinhong Pharmaceutical Company Ltd (300723)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $50.01 | $52.18 | $49.06 | $51.09 | $51.09 | 9,910,010 |
| 2025-07-08 | $52.10 | $53.85 | $49.60 | $50.43 | $50.43 | 14,429,860 |
| 2025-07-07 | $55.70 | $55.70 | $51.80 | $53.00 | $53.00 | 12,212,450 |
| 2025-07-04 | $55.10 | $59.88 | $54.57 | $56.61 | $56.61 | 11,462,840 |
| 2025-07-03 | $54.77 | $57.88 | $54.06 | $56.20 | $56.20 | 14,340,000 |
| 2025-07-02 | $57.50 | $58.53 | $54.39 | $54.80 | $54.80 | 14,453,830 |
| 2025-07-01 | $50.13 | $58.63 | $49.80 | $57.50 | $57.50 | 23,597,740 |
| 2025-06-30 | $48.89 | $50.24 | $48.46 | $50.12 | $50.12 | 6,469,740 |
| 2025-06-27 | $48.50 | $49.66 | $48.50 | $48.93 | $48.93 | 5,565,200 |
| 2025-06-26 | $48.50 | $49.66 | $46.60 | $48.83 | $48.83 | 9,126,320 |
| 2025-06-25 | $50.45 | $51.32 | $49.20 | $49.67 | $49.67 | 8,021,150 |
| 2025-06-24 | $51.17 | $52.10 | $50.40 | $50.96 | $50.96 | 8,943,420 |
| 2025-06-23 | $48.10 | $51.98 | $48.10 | $51.33 | $51.33 | 12,804,400 |
| 2025-06-20 | $49.00 | $49.66 | $47.81 | $48.84 | $48.84 | 9,505,090 |
| 2025-06-19 | $51.00 | $51.29 | $48.40 | $48.87 | $48.87 | 13,822,450 |
| 2025-06-18 | $51.76 | $51.95 | $50.00 | $51.18 | $51.18 | 11,328,030 |
| 2025-06-17 | $59.00 | $59.50 | $50.56 | $51.37 | $51.37 | 20,573,020 |
| 2025-06-13 | $58.00 | $60.50 | $54.87 | $57.31 | $57.31 | 17,393,630 |
| 2025-06-12 | $58.24 | $60.42 | $56.08 | $59.00 | $59.00 | 15,935,900 |
| 2025-06-11 | $60.00 | $61.28 | $57.50 | $58.75 | $58.75 | 14,842,790 |
| 2025-06-10 | $55.91 | $65.70 | $54.16 | $62.03 | $62.03 | 23,377,460 |
| 2025-06-09 | $51.50 | $59.18 | $51.30 | $56.70 | $56.70 | 18,288,190 |
| 2025-06-06 | $51.08 | $51.90 | $49.20 | $51.57 | $51.57 | 10,388,030 |
| 2025-06-05 | $52.43 | $53.60 | $47.66 | $51.15 | $51.15 | 14,204,660 |
| 2025-06-04 | $51.86 | $52.83 | $49.77 | $51.67 | $51.67 | 12,213,500 |
| 2025-06-03 | $48.67 | $52.50 | $48.12 | $51.83 | $51.83 | 15,187,600 |
| 2025-05-30 | $49.06 | $55.33 | $49.00 | $49.65 | $49.65 | 19,118,980 |
| 2025-05-29 | $46.60 | $50.69 | $46.60 | $49.20 | $49.20 | 14,993,530 |
| 2025-05-28 | $47.30 | $48.20 | $46.50 | $47.03 | $47.03 | 7,595,100 |
| 2025-05-27 | $46.96 | $47.80 | $46.12 | $47.25 | $47.25 | 11,643,450 |
| 2025-05-26 | $48.98 | $48.99 | $45.66 | $46.04 | $46.04 | 16,209,280 |
| 2025-05-23 | $47.50 | $50.88 | $46.92 | $49.45 | $49.45 | 18,280,390 |
| 2025-05-22 | $48.56 | $49.88 | $47.41 | $47.47 | $47.47 | 16,361,110 |
| 2025-05-21 | $47.01 | $54.50 | $46.00 | $50.60 | $50.60 | 22,986,620 |
| 2025-05-20 | $43.00 | $47.53 | $43.00 | $47.53 | $47.53 | 16,111,420 |
| 2025-05-19 | $37.59 | $39.80 | $36.82 | $39.61 | $39.61 | 11,510,770 |
| 2025-05-16 | $36.43 | $38.33 | $35.91 | $38.01 | $38.01 | 11,188,280 |
| 2025-05-15 | $36.28 | $37.00 | $35.85 | $36.74 | $36.74 | 7,107,320 |
| 2025-05-14 | $35.72 | $37.10 | $35.69 | $36.28 | $36.28 | 8,663,360 |
| 2025-05-13 | $36.17 | $36.48 | $35.30 | $35.84 | $35.84 | 7,040,150 |
| 2025-05-12 | $35.47 | $35.88 | $34.10 | $35.46 | $35.46 | 12,382,870 |
| 2025-05-09 | $36.69 | $37.82 | $35.89 | $35.95 | $35.95 | 8,760,640 |
| 2025-05-08 | $36.73 | $38.11 | $36.36 | $36.51 | $36.51 | 8,837,810 |
| 2025-05-07 | $39.47 | $39.85 | $36.68 | $37.37 | $37.37 | 11,390,550 |
| 2025-05-06 | $40.11 | $40.20 | $38.42 | $39.47 | $39.47 | 8,809,890 |
| 2025-04-30 | $39.30 | $40.50 | $38.73 | $39.83 | $39.83 | 10,807,130 |
| 2025-04-29 | $39.65 | $40.37 | $38.59 | $39.18 | $39.18 | 12,045,030 |
| 2025-04-28 | $37.00 | $39.68 | $34.51 | $39.40 | $39.40 | 16,795,920 |
| 2025-04-25 | $38.17 | $40.10 | $36.74 | $37.91 | $37.91 | 14,353,790 |
| 2025-04-24 | $38.72 | $39.90 | $37.60 | $38.17 | $38.17 | 12,901,910 |
| 2025-04-23 | $39.50 | $40.86 | $38.85 | $39.26 | $39.26 | 14,700,860 |
| 2025-04-22 | $39.88 | $39.98 | $38.00 | $38.80 | $38.80 | 13,919,950 |
| 2025-04-21 | $37.23 | $39.90 | $36.00 | $39.82 | $39.82 | 18,509,720 |
| 2025-04-18 | $39.43 | $39.80 | $35.65 | $36.95 | $36.95 | 17,808,650 |
| 2025-04-17 | $38.20 | $38.69 | $36.90 | $38.69 | $38.69 | 17,375,480 |
| 2025-04-16 | $39.36 | $39.70 | $37.20 | $38.45 | $38.45 | 20,085,790 |
| 2025-04-15 | $42.23 | $42.42 | $37.76 | $39.30 | $39.30 | 28,892,300 |
| 2025-04-14 | $36.00 | $42.22 | $35.33 | $41.97 | $41.97 | 29,117,510 |
| 2025-04-11 | $29.57 | $35.18 | $29.10 | $35.18 | $35.18 | 24,074,300 |
| 2025-04-10 | $28.50 | $29.55 | $27.80 | $29.32 | $29.32 | 15,022,100 |
| 2025-04-09 | $26.20 | $28.22 | $23.71 | $26.69 | $26.69 | 18,446,620 |
| 2025-04-08 | $28.03 | $28.80 | $26.70 | $27.30 | $27.30 | 13,487,890 |
| 2025-04-07 | $26.80 | $29.30 | $26.20 | $27.47 | $27.47 | 18,127,470 |
| 2025-04-03 | $28.11 | $31.26 | $28.11 | $30.06 | $30.06 | 17,193,650 |
| 2025-04-02 | $28.30 | $30.00 | $27.60 | $28.95 | $28.95 | 14,803,980 |
| 2025-04-01 | $25.29 | $29.05 | $25.20 | $28.75 | $28.75 | 17,296,390 |
| 2025-03-31 | $24.99 | $25.85 | $24.78 | $25.50 | $25.50 | 12,349,680 |
| 2025-03-28 | $24.00 | $26.67 | $23.45 | $25.72 | $25.72 | 20,404,340 |
| 2025-03-27 | $22.04 | $23.88 | $21.88 | $23.21 | $23.21 | 10,227,150 |
| 2025-03-26 | $21.28 | $22.43 | $21.20 | $22.04 | $22.04 | 5,629,540 |
| 2025-03-25 | $22.35 | $22.42 | $21.28 | $21.45 | $21.45 | 7,837,380 |
| 2025-03-24 | $22.48 | $23.37 | $22.10 | $22.43 | $22.43 | 6,770,320 |
| 2025-03-21 | $24.82 | $25.00 | $22.41 | $22.55 | $22.55 | 11,574,900 |
| 2025-03-20 | $24.50 | $25.10 | $24.21 | $24.56 | $24.56 | 5,255,110 |
| 2025-03-19 | $23.60 | $25.18 | $23.30 | $24.70 | $24.70 | 9,067,890 |
| 2025-03-18 | $24.09 | $24.75 | $23.55 | $23.68 | $23.68 | 4,545,080 |
| 2025-03-17 | $24.50 | $24.98 | $23.51 | $24.08 | $24.08 | 6,964,380 |
| 2025-03-14 | $23.80 | $24.39 | $23.10 | $24.02 | $24.02 | 8,475,750 |
| 2025-03-13 | $23.90 | $24.16 | $23.46 | $23.83 | $23.83 | 8,531,480 |
| 2025-03-12 | $24.65 | $25.40 | $24.00 | $24.20 | $24.20 | 11,254,440 |
| 2025-03-11 | $23.10 | $25.20 | $23.10 | $24.32 | $24.32 | 12,006,900 |
| 2025-03-10 | $23.00 | $24.26 | $23.00 | $23.63 | $23.63 | 14,494,130 |
| 2025-03-07 | $21.36 | $24.50 | $21.11 | $23.03 | $23.03 | 21,649,840 |
| 2025-03-06 | $19.70 | $21.97 | $19.70 | $20.98 | $20.98 | 13,767,240 |
| 2025-03-05 | $19.70 | $19.77 | $19.23 | $19.54 | $19.54 | 3,553,700 |
| 2025-03-04 | $19.68 | $19.86 | $19.25 | $19.65 | $19.65 | 3,979,950 |
| 2025-03-03 | $20.33 | $20.67 | $19.45 | $19.50 | $19.50 | 7,655,580 |
| 2025-02-28 | $20.86 | $21.12 | $20.20 | $20.30 | $20.30 | 8,585,520 |
| 2025-02-27 | $20.45 | $21.09 | $20.38 | $20.91 | $20.91 | 10,564,830 |
| 2025-02-26 | $19.02 | $20.75 | $18.88 | $20.58 | $20.58 | 11,554,490 |
| 2025-02-25 | $19.27 | $19.66 | $18.89 | $19.13 | $19.13 | 7,886,150 |
| 2025-02-24 | $19.96 | $20.12 | $19.51 | $19.66 | $19.66 | 7,042,660 |
| 2025-02-20 | $20.56 | $21.10 | $19.88 | $19.95 | $19.95 | 17,671,130 |
| 2025-02-19 | $19.01 | $21.49 | $18.86 | $20.79 | $20.79 | 20,319,600 |
| 2025-02-18 | $18.53 | $19.85 | $18.18 | $19.17 | $19.17 | 13,141,780 |
| 2025-02-17 | $18.17 | $18.93 | $17.88 | $18.55 | $18.55 | 10,361,350 |
| 2025-02-14 | $17.13 | $18.15 | $17.13 | $18.02 | $18.02 | 11,275,420 |
| 2025-02-13 | $17.42 | $17.43 | $17.15 | $17.18 | $17.18 | 4,117,400 |
| 2025-02-12 | $17.20 | $17.33 | $17.00 | $17.29 | $17.29 | 4,800,000 |
| 2025-02-11 | $17.40 | $17.60 | $16.85 | $17.24 | $17.24 | 5,753,600 |
| 2025-02-10 | $17.10 | $17.65 | $16.74 | $17.30 | $17.30 | 8,639,600 |
| 2025-02-07 | $16.48 | $17.11 | $16.30 | $16.88 | $16.88 | 7,506,080 |
| 2025-02-06 | $16.26 | $16.50 | $15.90 | $16.48 | $16.48 | 3,961,430 |
| 2025-02-05 | $16.10 | $16.59 | $16.10 | $16.26 | $16.26 | 5,898,150 |
| 2025-01-27 | $15.84 | $16.18 | $15.80 | $15.84 | $15.84 | 3,128,250 |
| 2025-01-24 | $15.41 | $15.84 | $15.20 | $15.77 | $15.77 | 3,493,430 |
| 2025-01-23 | $16.08 | $16.17 | $15.01 | $15.49 | $15.49 | 7,499,710 |
| 2025-01-22 | $16.27 | $16.39 | $16.04 | $16.15 | $16.15 | 2,177,600 |
| 2025-01-21 | $16.60 | $16.68 | $16.20 | $16.40 | $16.40 | 3,131,600 |
| 2025-01-20 | $17.08 | $17.10 | $16.49 | $16.58 | $16.58 | 3,957,950 |
| 2025-01-17 | $16.55 | $17.07 | $16.40 | $16.80 | $16.80 | 4,296,740 |
| 2025-01-16 | $16.80 | $17.14 | $16.53 | $16.61 | $16.61 | 3,622,970 |
| 2025-01-15 | $16.96 | $16.96 | $16.55 | $16.75 | $16.75 | 4,518,480 |
| 2025-01-14 | $16.10 | $17.15 | $16.02 | $17.08 | $17.08 | 6,260,320 |
| 2025-01-13 | $16.40 | $16.40 | $15.71 | $16.14 | $16.14 | 5,581,610 |
| 2025-01-09 | $17.55 | $17.74 | $16.94 | $17.37 | $17.37 | 8,097,000 |
| 2025-01-08 | $17.77 | $18.66 | $17.41 | $17.74 | $17.74 | 10,262,200 |
| 2025-01-07 | $18.58 | $18.71 | $17.60 | $18.01 | $18.01 | 13,073,840 |
| 2025-01-06 | $18.59 | $20.50 | $18.20 | $19.25 | $19.25 | 18,685,330 |
| 2025-01-03 | $16.71 | $17.68 | $16.53 | $17.23 | $17.23 | 6,596,180 |
| 2025-01-02 | $17.26 | $17.38 | $16.51 | $16.71 | $16.71 | 4,155,050 |
| 2024-12-31 | $17.77 | $17.77 | $17.06 | $17.06 | $17.06 | 4,705,800 |
| 2024-12-30 | $18.87 | $18.90 | $17.57 | $17.69 | $17.69 | 6,570,100 |
| 2024-12-27 | $18.52 | $19.06 | $18.31 | $18.76 | $18.76 | 4,245,160 |
| 2024-12-26 | $18.64 | $18.92 | $18.25 | $18.47 | $18.47 | 4,525,840 |
| 2024-12-25 | $19.34 | $19.56 | $18.52 | $18.65 | $18.65 | 6,279,010 |
| 2024-12-24 | $20.20 | $20.40 | $19.25 | $19.34 | $19.34 | 9,508,570 |
| 2024-12-23 | $20.97 | $21.38 | $20.30 | $20.68 | $20.68 | 8,916,290 |
| 2024-12-20 | $20.11 | $20.98 | $20.06 | $20.80 | $20.80 | 8,092,440 |
| 2024-12-19 | $20.56 | $20.72 | $19.81 | $20.13 | $20.13 | 7,194,580 |
| 2024-12-18 | $19.93 | $20.86 | $19.55 | $20.80 | $20.80 | 11,205,110 |
| 2024-12-17 | $19.87 | $20.30 | $19.43 | $19.60 | $19.60 | 7,210,340 |
| 2024-12-16 | $20.05 | $20.14 | $19.51 | $19.86 | $19.86 | 6,751,950 |
| 2024-12-13 | $21.02 | $21.17 | $20.16 | $20.25 | $20.25 | 9,880,640 |
| 2024-12-12 | $20.89 | $21.47 | $20.68 | $21.20 | $21.20 | 10,469,190 |
| 2024-12-11 | $21.00 | $21.38 | $20.50 | $21.04 | $21.04 | 10,536,330 |
| 2024-12-10 | $21.46 | $22.45 | $20.88 | $21.00 | $21.00 | 19,856,320 |
| 2024-12-09 | $20.20 | $22.48 | $20.10 | $21.37 | $21.37 | 27,895,600 |
| 2024-12-06 | $18.70 | $20.80 | $18.31 | $20.19 | $20.19 | 24,423,550 |
| 2024-12-05 | $18.31 | $18.80 | $18.11 | $18.70 | $18.70 | 7,639,080 |
| 2024-12-04 | $18.90 | $19.01 | $18.23 | $18.39 | $18.39 | 9,418,290 |
| 2024-12-03 | $19.50 | $19.53 | $18.72 | $19.08 | $19.08 | 15,638,320 |
| 2024-12-02 | $18.80 | $20.00 | $18.50 | $19.82 | $19.82 | 22,962,420 |
| 2024-11-29 | $18.91 | $19.30 | $18.30 | $18.74 | $18.74 | 18,437,960 |
| 2024-11-28 | $19.16 | $19.46 | $18.61 | $18.76 | $18.76 | 20,781,550 |
| 2024-11-27 | $19.89 | $20.27 | $18.39 | $19.60 | $19.60 | 35,362,040 |
| 2024-11-26 | $16.82 | $20.34 | $16.70 | $20.34 | $20.34 | 32,704,550 |
| 2024-11-25 | $16.48 | $17.35 | $16.48 | $16.95 | $16.95 | 6,346,830 |
| 2024-11-22 | $17.65 | $17.66 | $16.44 | $16.47 | $16.47 | 8,659,080 |
| 2024-11-21 | $17.85 | $18.04 | $17.46 | $17.66 | $17.66 | 8,746,880 |
| 2024-11-20 | $16.45 | $18.18 | $16.42 | $18.10 | $18.10 | 14,450,020 |
| 2024-11-19 | $16.16 | $16.50 | $16.02 | $16.48 | $16.48 | 4,376,380 |
| 2024-11-18 | $16.67 | $16.89 | $15.95 | $16.04 | $16.04 | 4,733,700 |
| 2024-11-15 | $16.86 | $17.48 | $16.66 | $16.66 | $16.66 | 6,451,430 |
| 2024-11-14 | $17.63 | $18.09 | $16.76 | $16.83 | $16.83 | 8,679,250 |
| 2024-11-13 | $17.22 | $17.88 | $17.22 | $17.63 | $17.63 | 7,783,730 |
| 2024-11-12 | $17.23 | $18.13 | $17.12 | $17.36 | $17.36 | 11,133,440 |
| 2024-11-11 | $16.75 | $17.35 | $16.61 | $17.23 | $17.23 | 6,911,970 |
| 2024-11-08 | $17.01 | $17.26 | $16.62 | $16.90 | $16.90 | 10,103,770 |
| 2024-11-07 | $15.50 | $16.60 | $15.41 | $16.51 | $16.51 | 9,763,560 |
| 2024-11-06 | $15.70 | $15.80 | $15.40 | $15.56 | $15.56 | 6,179,760 |
| 2024-11-05 | $15.40 | $15.82 | $15.23 | $15.79 | $15.79 | 6,055,690 |
| 2024-11-04 | $14.85 | $15.35 | $14.77 | $15.33 | $15.33 | 4,028,800 |
| 2024-11-01 | $15.20 | $15.45 | $14.81 | $14.88 | $14.88 | 5,501,090 |
| 2024-10-31 | $15.50 | $15.59 | $15.21 | $15.40 | $15.40 | 5,916,850 |
| 2024-10-30 | $16.00 | $16.03 | $15.16 | $15.55 | $15.55 | 9,329,220 |
| 2024-10-29 | $17.37 | $17.49 | $16.35 | $16.40 | $16.40 | 8,726,060 |
| 2024-10-28 | $16.89 | $16.98 | $16.45 | $16.97 | $16.97 | 6,984,490 |
| 2024-10-25 | $16.41 | $16.92 | $16.32 | $16.79 | $16.79 | 6,879,400 |
| 2024-10-24 | $16.40 | $16.69 | $16.28 | $16.41 | $16.41 | 6,670,400 |
| 2024-10-23 | $16.55 | $16.65 | $16.20 | $16.29 | $16.29 | 5,836,610 |
| 2024-10-22 | $16.30 | $16.66 | $16.06 | $16.44 | $16.44 | 6,368,800 |
| 2024-10-21 | $16.25 | $16.58 | $16.00 | $16.28 | $16.28 | 7,456,280 |
| 2024-10-18 | $15.49 | $16.60 | $15.41 | $16.23 | $16.23 | 7,864,130 |
| 2024-10-17 | $15.60 | $15.93 | $15.42 | $15.48 | $15.48 | 4,084,400 |
| 2024-10-16 | $15.58 | $15.91 | $15.40 | $15.55 | $15.55 | 5,008,190 |
| 2024-10-15 | $16.19 | $16.37 | $15.70 | $15.75 | $15.75 | 5,832,290 |
| 2024-10-14 | $16.20 | $16.34 | $15.48 | $16.33 | $16.33 | 5,526,020 |
| 2024-10-11 | $17.25 | $17.25 | $15.70 | $15.95 | $15.95 | 7,099,700 |
| 2024-10-10 | $17.50 | $18.35 | $17.12 | $17.16 | $17.16 | 7,055,860 |
| 2024-10-09 | $19.41 | $19.41 | $17.18 | $17.21 | $17.21 | 9,791,200 |
| 2024-10-08 | $21.02 | $21.32 | $18.51 | $19.78 | $19.78 | 14,464,910 |
| 2024-09-30 | $16.02 | $17.93 | $16.02 | $17.83 | $17.83 | 11,492,330 |
| 2024-09-27 | $14.69 | $15.70 | $14.66 | $15.46 | $15.46 | 6,192,560 |
| 2024-09-26 | $13.88 | $14.47 | $13.71 | $14.47 | $14.47 | 4,406,250 |
| 2024-09-25 | $13.70 | $14.18 | $13.64 | $13.88 | $13.88 | 4,444,600 |
| 2024-09-24 | $12.98 | $13.62 | $12.93 | $13.62 | $13.62 | 4,328,560 |
| 2024-09-23 | $12.85 | $13.11 | $12.83 | $12.91 | $12.91 | 2,356,000 |
| 2024-09-20 | $13.28 | $13.28 | $12.74 | $12.90 | $12.90 | 3,118,100 |
| 2024-09-19 | $13.08 | $13.48 | $12.94 | $13.28 | $13.28 | 3,196,750 |
| 2024-09-18 | $13.50 | $13.52 | $12.80 | $13.03 | $13.03 | 3,542,480 |
| 2024-09-13 | $13.92 | $13.92 | $13.43 | $13.46 | $13.46 | 2,877,370 |
| 2024-09-12 | $13.90 | $14.16 | $13.72 | $13.75 | $13.75 | 2,480,100 |
| 2024-09-11 | $13.85 | $13.98 | $13.70 | $13.92 | $13.92 | 2,326,160 |
| 2024-09-10 | $14.21 | $14.25 | $13.64 | $13.85 | $13.85 | 3,683,600 |
| 2024-09-09 | $14.25 | $14.45 | $14.13 | $14.17 | $14.17 | 1,822,560 |
| 2024-09-06 | $14.89 | $14.98 | $14.30 | $14.31 | $14.31 | 3,543,600 |
| 2024-09-05 | $14.56 | $14.93 | $14.52 | $14.88 | $14.88 | 3,445,180 |
| 2024-09-04 | $14.50 | $14.74 | $14.35 | $14.51 | $14.51 | 2,502,900 |
| 2024-09-03 | $14.57 | $14.88 | $14.33 | $14.57 | $14.57 | 3,644,310 |
| 2024-09-02 | $15.23 | $15.35 | $14.55 | $14.58 | $14.58 | 4,459,350 |
| 2024-08-30 | $15.05 | $15.44 | $14.77 | $15.19 | $15.19 | 4,811,310 |
| 2024-08-29 | $15.47 | $15.47 | $14.58 | $15.18 | $15.18 | 6,894,540 |
| 2024-08-28 | $15.96 | $16.05 | $15.61 | $15.70 | $15.70 | 4,066,290 |
| 2024-08-27 | $15.84 | $16.28 | $15.79 | $16.06 | $16.06 | 4,145,700 |
| 2024-08-26 | $15.65 | $15.99 | $15.57 | $15.90 | $15.90 | 2,401,850 |
| 2024-08-23 | $15.89 | $16.36 | $15.69 | $15.78 | $15.78 | 3,226,600 |
| 2024-08-22 | $15.65 | $16.23 | $15.59 | $15.93 | $15.93 | 5,116,560 |
| 2024-08-21 | $15.89 | $16.04 | $15.65 | $15.79 | $15.79 | 3,005,310 |
| 2024-08-20 | $16.23 | $16.30 | $15.84 | $15.91 | $15.91 | 3,840,000 |
| 2024-08-19 | $16.42 | $16.73 | $15.99 | $16.01 | $16.01 | 4,836,440 |
| 2024-08-16 | $15.83 | $16.49 | $15.74 | $16.42 | $16.42 | 5,797,160 |
| 2024-08-15 | $15.90 | $16.20 | $15.77 | $15.90 | $15.90 | 3,423,800 |
| 2024-08-14 | $16.02 | $16.07 | $15.68 | $15.87 | $15.87 | 3,063,120 |
| 2024-08-13 | $16.29 | $16.32 | $15.85 | $16.08 | $16.08 | 4,058,450 |
| 2024-08-12 | $15.88 | $16.72 | $15.72 | $16.28 | $16.28 | 6,177,870 |
| 2024-08-09 | $16.09 | $16.20 | $15.81 | $15.82 | $15.82 | 3,913,060 |
| 2024-08-08 | $15.84 | $16.16 | $15.70 | $16.04 | $16.04 | 4,160,640 |
| 2024-08-07 | $16.18 | $16.25 | $15.60 | $15.87 | $15.87 | 6,662,550 |
| 2024-08-06 | $15.94 | $16.44 | $15.80 | $16.29 | $16.29 | 7,676,270 |
| 2024-08-05 | $16.01 | $16.54 | $15.80 | $15.82 | $15.82 | 6,420,360 |
| 2024-08-02 | $15.71 | $16.37 | $15.60 | $15.97 | $15.97 | 7,425,240 |
| 2024-08-01 | $15.96 | $16.27 | $15.68 | $15.73 | $15.73 | 5,940,300 |
| 2024-07-31 | $15.78 | $16.23 | $15.55 | $15.92 | $15.92 | 8,408,150 |
| 2024-07-30 | $14.96 | $15.98 | $14.95 | $15.85 | $15.85 | 6,841,380 |
| 2024-07-29 | $15.30 | $16.60 | $15.09 | $15.50 | $15.50 | 12,421,210 |
| 2024-07-26 | $18.72 | $18.89 | $18.49 | $18.75 | $18.75 | 981,340 |
| 2024-07-25 | $18.59 | $18.87 | $18.38 | $18.58 | $18.58 | 1,764,360 |
| 2024-07-24 | $18.79 | $19.67 | $18.40 | $18.71 | $18.71 | 2,157,650 |
| 2024-07-23 | $19.82 | $19.83 | $18.80 | $18.87 | $18.87 | 2,425,020 |
| 2024-07-22 | $19.49 | $19.88 | $19.35 | $19.82 | $19.82 | 1,658,800 |
| 2024-07-19 | $19.49 | $19.72 | $19.28 | $19.54 | $19.54 | 1,295,110 |
| 2024-07-18 | $19.68 | $19.84 | $19.04 | $19.45 | $19.45 | 2,418,300 |
| 2024-07-17 | $19.62 | $19.90 | $19.45 | $19.72 | $19.72 | 1,112,360 |
| 2024-07-16 | $19.79 | $19.79 | $19.51 | $19.61 | $19.61 | 1,563,750 |
| 2024-07-15 | $20.10 | $20.10 | $19.68 | $19.72 | $19.72 | 1,828,300 |
| 2024-07-12 | $20.11 | $20.27 | $19.98 | $20.16 | $20.16 | 1,416,000 |
| 2024-07-11 | $19.75 | $20.27 | $19.75 | $20.11 | $20.11 | 1,860,700 |
| 2024-07-10 | $19.47 | $19.95 | $19.22 | $19.62 | $19.62 | 1,471,200 |
| 2024-07-09 | $19.23 | $19.59 | $18.90 | $19.50 | $19.50 | 1,796,450 |
| 2024-07-08 | $19.80 | $19.91 | $19.32 | $19.43 | $19.43 | 1,982,530 |
| 2024-07-05 | $19.09 | $19.97 | $18.96 | $19.91 | $19.91 | 2,297,480 |
| 2024-07-04 | $19.62 | $19.69 | $19.03 | $19.11 | $19.11 | 1,892,940 |
| 2024-07-03 | $19.79 | $19.83 | $19.33 | $19.53 | $19.53 | 1,364,950 |
| 2024-07-02 | $19.74 | $20.00 | $19.55 | $19.79 | $19.79 | 2,090,700 |
| 2024-07-01 | $19.69 | $19.95 | $19.20 | $19.70 | $19.70 | 2,393,830 |
| 2024-06-28 | $19.91 | $20.16 | $19.50 | $19.65 | $19.65 | 2,052,000 |
| 2024-06-27 | $20.40 | $20.40 | $19.81 | $19.85 | $19.85 | 1,801,250 |
| 2024-06-26 | $19.88 | $20.46 | $19.79 | $20.44 | $20.44 | 2,299,350 |
| 2024-06-25 | $20.24 | $20.37 | $19.77 | $19.88 | $19.88 | 2,165,250 |
| 2024-06-24 | $21.14 | $21.14 | $20.02 | $20.10 | $20.10 | 3,203,250 |
| 2024-06-21 | $21.06 | $21.64 | $20.83 | $21.28 | $21.28 | 2,014,900 |
| 2024-06-20 | $21.15 | $21.58 | $20.99 | $21.13 | $21.13 | 2,274,950 |
| 2024-06-19 | $22.25 | $22.25 | $21.21 | $21.26 | $21.26 | 3,494,550 |
| 2024-06-18 | $22.17 | $22.33 | $21.97 | $22.15 | $22.15 | 1,402,200 |
| 2024-06-17 | $22.15 | $22.53 | $22.00 | $22.11 | $22.11 | 1,411,180 |
| 2024-06-14 | $22.28 | $22.39 | $21.91 | $22.26 | $22.26 | 1,580,690 |
| 2024-06-13 | $22.70 | $22.70 | $22.16 | $22.27 | $22.27 | 1,922,100 |
| 2024-06-12 | $22.63 | $23.05 | $22.39 | $22.69 | $22.69 | 2,893,780 |
| 2024-06-11 | $22.19 | $22.62 | $21.50 | $22.62 | $22.62 | 3,037,660 |
| 2024-06-07 | $22.65 | $22.88 | $22.15 | $22.43 | $22.43 | 4,477,200 |
| 2024-06-06 | $22.01 | $22.65 | $22.01 | $22.26 | $22.26 | 4,424,980 |
| 2024-06-05 | $22.49 | $22.64 | $21.89 | $21.90 | $21.90 | 2,683,250 |
| 2024-06-04 | $21.82 | $22.67 | $21.79 | $22.39 | $22.39 | 3,972,500 |
| 2024-06-03 | $22.37 | $22.37 | $21.67 | $21.85 | $21.85 | 2,833,050 |
| 2024-05-31 | $21.85 | $22.97 | $21.65 | $22.60 | $22.60 | 5,045,960 |
| 2024-05-30 | $21.24 | $21.92 | $21.17 | $21.64 | $21.64 | 3,222,850 |
| 2024-05-29 | $21.42 | $21.68 | $21.26 | $21.34 | $21.34 | 1,522,650 |
| 2024-05-28 | $21.74 | $21.98 | $21.37 | $21.54 | $21.54 | 2,435,500 |
| 2024-05-27 | $21.64 | $21.78 | $21.23 | $21.76 | $21.76 | 2,235,490 |
| 2024-05-24 | $21.70 | $22.19 | $21.51 | $21.69 | $21.69 | 2,731,050 |
| 2024-05-23 | $22.26 | $22.26 | $21.73 | $21.82 | $21.82 | 2,680,920 |
| 2024-05-22 | $22.04 | $22.50 | $21.85 | $22.29 | $22.29 | 3,043,850 |
| 2024-05-21 | $22.29 | $22.29 | $21.81 | $21.96 | $21.96 | 2,578,700 |
| 2024-05-20 | $22.30 | $22.57 | $22.00 | $22.32 | $22.32 | 4,030,100 |
| 2024-05-17 | $22.43 | $22.64 | $22.10 | $22.41 | $22.41 | 2,579,590 |
| 2024-05-16 | $22.56 | $22.79 | $22.19 | $22.25 | $22.25 | 3,414,500 |
| 2024-05-15 | $23.00 | $23.00 | $22.55 | $22.61 | $22.61 | 2,806,140 |
| 2024-05-14 | $22.60 | $23.85 | $22.60 | $23.08 | $23.08 | 4,448,740 |
| 2024-05-13 | $22.75 | $23.17 | $22.38 | $22.60 | $22.60 | 4,868,960 |
| 2024-05-10 | $23.85 | $23.88 | $22.51 | $22.93 | $22.93 | 6,954,700 |
| 2024-05-09 | $23.76 | $24.30 | $23.57 | $23.88 | $23.88 | 4,448,590 |
| 2024-05-08 | $24.27 | $24.32 | $23.36 | $23.64 | $23.64 | 4,287,170 |
| 2024-05-07 | $24.20 | $24.40 | $23.92 | $24.15 | $24.15 | 4,478,850 |
| 2024-05-06 | $22.95 | $24.75 | $22.95 | $24.40 | $24.40 | 8,804,150 |
| 2024-04-30 | $22.20 | $22.90 | $22.15 | $22.74 | $22.74 | 5,267,480 |
| 2024-04-29 | $22.58 | $22.80 | $22.10 | $22.24 | $22.24 | 6,619,510 |
| 2024-04-26 | $22.90 | $23.04 | $22.46 | $22.60 | $22.60 | 5,052,730 |
| 2024-04-25 | $22.30 | $23.08 | $22.28 | $22.89 | $22.89 | 3,886,010 |
| 2024-04-24 | $22.15 | $22.75 | $21.81 | $22.46 | $22.46 | 4,818,990 |
| 2024-04-23 | $21.15 | $22.30 | $21.11 | $22.12 | $22.12 | 5,815,350 |
| 2024-04-22 | $20.87 | $21.79 | $20.75 | $21.29 | $21.29 | 4,836,210 |
| 2024-04-19 | $21.33 | $21.34 | $20.71 | $21.01 | $21.01 | 4,655,490 |
| 2024-04-18 | $21.88 | $21.88 | $21.28 | $21.36 | $21.36 | 5,373,090 |
| 2024-04-17 | $21.80 | $22.78 | $21.52 | $21.94 | $21.94 | 5,972,290 |
| 2024-04-16 | $22.56 | $22.98 | $21.58 | $21.62 | $21.62 | 4,567,080 |
| 2024-04-15 | $22.72 | $23.34 | $22.47 | $22.79 | $22.79 | 2,824,010 |
| 2024-04-12 | $23.26 | $23.55 | $22.73 | $22.82 | $22.82 | 2,243,800 |
| 2024-04-11 | $23.57 | $23.90 | $23.22 | $23.30 | $23.30 | 2,338,580 |
| 2024-04-10 | $23.80 | $23.84 | $23.25 | $23.40 | $23.40 | 1,883,050 |
| 2024-04-09 | $23.19 | $23.85 | $22.80 | $23.85 | $23.85 | 3,087,440 |
| 2024-04-08 | $23.59 | $23.78 | $23.10 | $23.10 | $23.10 | 2,973,170 |
| 2024-04-03 | $24.48 | $24.68 | $23.75 | $23.77 | $23.77 | 4,610,270 |
| 2024-04-02 | $25.50 | $25.53 | $24.31 | $24.58 | $24.58 | 4,519,800 |
| 2024-04-01 | $25.37 | $25.53 | $25.08 | $25.47 | $25.47 | 2,914,410 |
| 2024-03-29 | $25.58 | $25.99 | $25.14 | $25.40 | $25.40 | 3,122,880 |
| 2024-03-28 | $25.17 | $26.39 | $24.89 | $25.86 | $25.86 | 5,206,340 |
| 2024-03-27 | $25.20 | $25.88 | $25.10 | $25.69 | $25.69 | 5,056,840 |
| 2024-03-26 | $24.85 | $25.75 | $24.37 | $25.38 | $25.38 | 5,709,440 |
| 2024-03-25 | $25.20 | $25.89 | $24.80 | $24.88 | $24.88 | 4,931,250 |
| 2024-03-22 | $26.10 | $26.10 | $24.92 | $25.20 | $25.20 | 7,146,800 |
| 2024-03-21 | $27.00 | $27.18 | $26.07 | $26.20 | $26.20 | 10,327,960 |
| 2024-03-20 | $27.27 | $28.65 | $27.18 | $27.48 | $27.48 | 9,336,680 |
| 2024-03-19 | $27.53 | $28.97 | $27.33 | $27.94 | $27.94 | 14,631,180 |
| 2024-03-18 | $26.66 | $31.00 | $25.77 | $28.70 | $28.70 | 16,225,190 |
| 2024-03-15 | $25.62 | $26.77 | $25.40 | $26.55 | $26.55 | 5,313,990 |
| 2024-03-14 | $26.40 | $26.95 | $25.45 | $25.77 | $25.77 | 9,104,060 |
| 2024-03-13 | $24.56 | $25.11 | $24.20 | $24.95 | $24.95 | 3,778,610 |
| 2024-03-12 | $24.68 | $25.43 | $24.49 | $24.64 | $24.64 | 5,649,440 |
| 2024-03-11 | $23.10 | $25.05 | $22.95 | $24.45 | $24.45 | 8,732,370 |
| 2024-03-08 | $22.72 | $23.45 | $22.58 | $22.92 | $22.92 | 3,726,850 |
| 2024-03-07 | $22.90 | $23.34 | $22.62 | $22.69 | $22.69 | 4,855,600 |
| 2024-03-06 | $23.26 | $23.68 | $22.35 | $22.96 | $22.96 | 6,251,270 |
| 2024-03-05 | $23.87 | $23.87 | $22.99 | $23.14 | $23.14 | 5,602,850 |
| 2024-03-04 | $23.17 | $24.14 | $23.01 | $24.12 | $24.12 | 6,693,560 |
| 2024-03-01 | $23.01 | $23.30 | $22.60 | $23.09 | $23.09 | 4,364,530 |
| 2024-02-29 | $22.00 | $23.17 | $21.97 | $23.13 | $23.13 | 5,449,370 |
| 2024-02-28 | $23.29 | $24.28 | $22.40 | $22.45 | $22.45 | 6,661,360 |
| 2024-02-27 | $22.72 | $23.20 | $22.65 | $23.20 | $23.20 | 3,742,100 |
| 2024-02-26 | $22.74 | $23.34 | $22.55 | $22.91 | $22.91 | 4,539,340 |
| 2024-02-23 | $22.77 | $23.05 | $22.04 | $22.85 | $22.85 | 4,439,780 |
| 2024-02-22 | $22.53 | $22.94 | $22.33 | $22.77 | $22.77 | 3,180,200 |
| 2024-02-21 | $22.37 | $23.32 | $21.90 | $22.53 | $22.53 | 5,498,740 |
| 2024-02-20 | $21.78 | $22.97 | $21.60 | $22.37 | $22.37 | 5,882,140 |
| 2024-02-19 | $22.40 | $22.41 | $21.33 | $21.88 | $21.88 | 5,796,870 |
| 2024-02-08 | $21.53 | $23.00 | $21.35 | $22.20 | $22.20 | 6,969,820 |
| 2024-02-07 | $20.48 | $22.26 | $20.31 | $21.52 | $21.52 | 10,201,530 |
| 2024-02-06 | $18.00 | $20.98 | $17.99 | $20.66 | $20.66 | 10,972,750 |
| 2024-02-05 | $19.36 | $19.53 | $17.50 | $18.43 | $18.43 | 7,011,500 |
| 2024-02-02 | $20.61 | $20.84 | $19.00 | $19.70 | $19.70 | 5,568,020 |
| 2024-02-01 | $20.46 | $21.33 | $20.31 | $20.60 | $20.60 | 5,597,220 |
| 2024-01-31 | $21.95 | $21.95 | $20.33 | $20.37 | $20.37 | 6,250,510 |
| 2024-01-30 | $22.90 | $22.93 | $21.76 | $21.85 | $21.85 | 6,848,670 |
| 2024-01-29 | $23.25 | $23.88 | $22.83 | $22.93 | $22.93 | 4,912,210 |
| 2024-01-26 | $24.15 | $24.20 | $23.05 | $23.15 | $23.15 | 4,765,140 |
| 2024-01-25 | $24.61 | $24.70 | $23.50 | $24.15 | $24.15 | 6,715,570 |
| 2024-01-24 | $24.82 | $25.33 | $24.02 | $24.70 | $24.70 | 2,684,750 |
| 2024-01-23 | $23.22 | $24.93 | $23.22 | $24.76 | $24.76 | 4,284,130 |
| 2024-01-22 | $27.24 | $27.30 | $23.98 | $24.10 | $24.10 | 7,406,700 |
| 2024-01-19 | $26.89 | $27.42 | $26.55 | $27.24 | $27.24 | 1,770,390 |
| 2024-01-18 | $26.62 | $26.88 | $25.71 | $26.86 | $26.86 | 2,628,780 |
| 2024-01-17 | $28.08 | $28.30 | $26.61 | $26.70 | $26.70 | 2,914,930 |
| 2024-01-16 | $28.00 | $28.40 | $27.80 | $28.28 | $28.28 | 1,098,550 |
| 2024-01-15 | $27.74 | $28.95 | $27.73 | $28.10 | $28.10 | 1,734,860 |
| 2024-01-12 | $27.82 | $28.38 | $27.70 | $27.94 | $27.94 | 1,848,300 |
| 2024-01-11 | $27.36 | $28.12 | $27.04 | $27.97 | $27.97 | 2,197,960 |
| 2024-01-10 | $27.90 | $27.95 | $27.10 | $27.35 | $27.35 | 2,646,200 |
| 2024-01-09 | $28.10 | $28.26 | $27.73 | $27.88 | $27.88 | 1,815,580 |
| 2024-01-08 | $28.70 | $28.77 | $28.00 | $28.09 | $28.09 | 3,373,740 |
| 2024-01-05 | $29.53 | $29.77 | $28.58 | $28.79 | $28.79 | 2,207,810 |
| 2024-01-04 | $29.56 | $29.85 | $28.70 | $29.52 | $29.52 | 1,873,260 |
| 2024-01-03 | $29.84 | $30.70 | $29.30 | $29.55 | $29.55 | 2,702,120 |
| 2024-01-02 | $29.70 | $30.21 | $29.33 | $29.83 | $29.83 | 2,358,650 |
| 2024-01-01 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2023-12-29 | $29.00 | $29.87 | $28.80 | $29.83 | $29.83 | 3,371,940 |
| 2023-12-28 | $30.15 | $30.15 | $28.96 | $29.16 | $29.16 | 4,727,700 |
| 2023-12-27 | $29.98 | $30.36 | $29.27 | $30.01 | $30.01 | 3,050,530 |
| 2023-12-26 | $30.78 | $30.91 | $29.73 | $29.98 | $29.98 | 2,400,370 |
| 2023-12-25 | $29.50 | $31.08 | $29.50 | $30.88 | $30.88 | 4,622,800 |
| 2023-12-22 | $29.67 | $30.27 | $29.50 | $29.60 | $29.60 | 3,120,290 |
| 2023-12-21 | $30.13 | $30.14 | $29.46 | $29.64 | $29.64 | 3,413,010 |
| 2023-12-20 | $30.14 | $31.09 | $30.10 | $30.34 | $30.34 | 3,904,680 |
| 2023-12-19 | $30.25 | $30.43 | $29.54 | $30.14 | $30.14 | 3,162,150 |
| 2023-12-18 | $29.99 | $30.88 | $29.79 | $29.98 | $29.98 | 2,847,690 |
| 2023-12-14 | $31.43 | $31.60 | $30.41 | $31.23 | $31.23 | 6,253,130 |
| 2023-12-13 | $31.21 | $32.00 | $31.10 | $31.48 | $31.48 | 6,887,960 |
| 2023-12-12 | $29.85 | $31.90 | $29.44 | $31.66 | $31.66 | 10,276,570 |
| 2023-12-11 | $28.47 | $29.77 | $28.20 | $29.56 | $29.56 | 6,682,370 |
| 2023-12-08 | $28.17 | $29.29 | $27.85 | $28.70 | $28.70 | 6,465,480 |
| 2023-12-07 | $28.48 | $28.58 | $27.90 | $28.03 | $28.03 | 3,495,200 |
| 2023-12-06 | $28.41 | $29.12 | $27.40 | $28.58 | $28.58 | 5,707,740 |
| 2023-12-05 | $28.07 | $29.55 | $27.85 | $28.53 | $28.53 | 6,824,680 |
| 2023-12-04 | $28.57 | $28.68 | $27.54 | $28.07 | $28.07 | 3,505,600 |
| 2023-12-01 | $28.15 | $28.59 | $28.01 | $28.35 | $28.35 | 3,508,000 |
| 2023-11-30 | $27.95 | $28.39 | $27.77 | $28.13 | $28.13 | 2,874,930 |
| 2023-11-29 | $28.21 | $28.61 | $27.95 | $28.00 | $28.00 | 3,132,350 |
| 2023-11-28 | $27.61 | $28.65 | $27.51 | $28.37 | $28.37 | 4,062,130 |
| 2023-11-27 | $29.26 | $29.40 | $27.80 | $27.95 | $27.95 | 6,242,670 |
| 2023-11-24 | $28.52 | $29.13 | $27.90 | $28.98 | $28.98 | 7,029,240 |
| 2023-11-23 | $28.50 | $28.77 | $27.90 | $28.43 | $28.43 | 5,359,440 |
| 2023-11-22 | $27.70 | $28.14 | $27.67 | $27.80 | $27.80 | 3,532,120 |
| 2023-11-21 | $28.58 | $28.62 | $27.70 | $27.91 | $27.91 | 5,505,800 |
| 2023-11-20 | $29.46 | $29.90 | $28.29 | $28.60 | $28.60 | 9,020,670 |
| 2023-11-17 | $27.90 | $29.65 | $27.70 | $29.36 | $29.36 | 11,276,140 |
| 2023-11-16 | $28.29 | $28.58 | $27.53 | $27.81 | $27.81 | 5,291,400 |
| 2023-11-15 | $28.97 | $29.10 | $28.00 | $28.31 | $28.31 | 6,449,840 |
| 2023-11-14 | $28.81 | $28.96 | $28.40 | $28.58 | $28.58 | 4,153,170 |
| 2023-11-13 | $29.60 | $29.80 | $28.55 | $28.97 | $28.97 | 6,074,740 |
| 2023-11-10 | $29.40 | $30.26 | $29.01 | $29.70 | $29.70 | 7,619,450 |
| 2023-11-09 | $31.33 | $31.56 | $28.95 | $29.95 | $29.95 | 9,145,080 |
| 2023-11-08 | $30.80 | $31.87 | $30.53 | $31.03 | $31.03 | 6,538,920 |
| 2023-11-07 | $30.11 | $30.78 | $29.70 | $30.64 | $30.64 | 5,267,540 |
| 2023-11-06 | $30.10 | $31.00 | $30.00 | $30.16 | $30.16 | 7,125,090 |
| 2023-11-03 | $30.61 | $30.75 | $29.55 | $29.75 | $29.75 | 6,421,970 |
| 2023-11-02 | $31.98 | $32.45 | $30.01 | $30.34 | $30.34 | 8,678,900 |
| 2023-11-01 | $28.65 | $33.50 | $28.23 | $31.45 | $31.45 | 15,388,280 |
| 2023-10-31 | $28.54 | $29.64 | $28.43 | $28.68 | $28.68 | 5,556,960 |
| 2023-10-30 | $28.11 | $29.50 | $28.00 | $28.93 | $28.93 | 9,852,460 |
| 2023-10-27 | $26.62 | $28.89 | $26.35 | $28.27 | $28.27 | 14,658,360 |
| 2023-10-26 | $25.55 | $26.75 | $25.23 | $26.51 | $26.51 | 6,523,950 |
| 2023-10-25 | $25.71 | $26.30 | $25.33 | $25.83 | $25.83 | 6,807,140 |
| 2023-10-24 | $24.80 | $25.67 | $24.50 | $25.50 | $25.50 | 5,869,580 |
| 2023-10-23 | $25.48 | $25.94 | $24.77 | $25.00 | $25.00 | 5,712,040 |
| 2023-10-20 | $25.42 | $25.94 | $25.00 | $25.49 | $25.49 | 7,034,360 |
| 2023-10-19 | $26.37 | $26.80 | $25.37 | $25.48 | $25.48 | 10,206,470 |
| 2023-10-18 | $26.80 | $27.29 | $26.26 | $26.68 | $26.68 | 8,160,510 |
| 2023-10-17 | $26.27 | $27.30 | $26.00 | $26.97 | $26.97 | 12,224,830 |
| 2023-10-16 | $26.98 | $28.06 | $26.60 | $26.81 | $26.81 | 20,214,540 |
| 2023-10-13 | $25.36 | $27.02 | $25.29 | $26.40 | $26.40 | 19,488,930 |
| 2023-10-12 | $24.89 | $25.60 | $24.66 | $24.98 | $24.98 | 7,482,100 |
| 2023-10-11 | $24.15 | $26.35 | $23.69 | $24.85 | $24.85 | 15,429,830 |
| 2023-10-10 | $24.97 | $25.06 | $23.98 | $24.15 | $24.15 | 14,150,580 |
| 2023-10-09 | $25.64 | $25.82 | $24.41 | $25.02 | $25.02 | 15,018,080 |
| 2023-09-28 | $25.10 | $27.38 | $24.76 | $25.64 | $25.64 | 25,279,610 |
| 2023-09-27 | $22.12 | $25.95 | $21.85 | $25.47 | $25.47 | 23,173,640 |
| 2023-09-26 | $21.25 | $22.38 | $21.23 | $21.97 | $21.97 | 8,791,650 |
| 2023-09-25 | $20.90 | $21.49 | $20.80 | $21.29 | $21.29 | 5,464,400 |
| 2023-09-22 | $20.51 | $21.17 | $20.21 | $21.01 | $21.01 | 5,940,380 |
| 2023-09-21 | $20.31 | $20.88 | $20.31 | $20.52 | $20.52 | 5,180,010 |
| 2023-09-20 | $20.68 | $20.84 | $20.41 | $20.51 | $20.51 | 4,381,540 |
| 2023-09-19 | $21.00 | $21.37 | $20.50 | $20.58 | $20.58 | 5,545,960 |
| 2023-09-18 | $20.51 | $21.78 | $20.41 | $20.89 | $20.89 | 9,998,670 |
| 2023-09-15 | $19.98 | $20.79 | $19.95 | $20.47 | $20.47 | 5,501,320 |
| 2023-09-14 | $20.13 | $20.30 | $19.90 | $20.02 | $20.02 | 2,893,480 |
| 2023-09-13 | $20.50 | $20.54 | $19.90 | $20.13 | $20.13 | 5,100,240 |
| 2023-09-12 | $20.38 | $20.88 | $20.01 | $20.54 | $20.54 | 6,682,800 |
| 2023-09-11 | $19.40 | $20.69 | $19.40 | $20.42 | $20.42 | 9,248,810 |
| 2023-09-08 | $19.46 | $19.52 | $19.27 | $19.44 | $19.44 | 2,496,040 |
| 2023-09-07 | $19.80 | $19.88 | $19.22 | $19.30 | $19.30 | 2,973,360 |
| 2023-09-06 | $20.10 | $20.17 | $19.73 | $19.82 | $19.82 | 3,308,800 |
| 2023-09-05 | $20.12 | $20.35 | $20.02 | $20.10 | $20.10 | 3,575,330 |
| 2023-09-04 | $20.35 | $20.48 | $20.01 | $20.19 | $20.19 | 4,152,300 |
| 2023-09-01 | $20.19 | $20.56 | $19.98 | $20.33 | $20.33 | 4,138,430 |
| 2023-08-31 | $19.85 | $20.27 | $19.62 | $20.17 | $20.17 | 6,711,760 |
| 2023-08-30 | $19.61 | $20.05 | $19.53 | $19.86 | $19.86 | 3,889,950 |
| 2023-08-29 | $18.74 | $19.77 | $18.60 | $19.61 | $19.61 | 5,466,550 |
| 2023-08-28 | $19.55 | $19.88 | $18.68 | $18.76 | $18.76 | 5,355,080 |
| 2023-08-25 | $18.95 | $19.14 | $18.60 | $18.65 | $18.65 | 3,498,690 |
| 2023-08-24 | $18.75 | $19.10 | $18.54 | $18.95 | $18.95 | 3,159,760 |
| 2023-08-23 | $19.28 | $19.28 | $18.75 | $18.75 | $18.75 | 3,157,040 |
| 2023-08-22 | $19.22 | $19.40 | $18.85 | $19.23 | $19.23 | 3,533,940 |
| 2023-08-21 | $19.32 | $19.50 | $19.18 | $19.18 | $19.18 | 3,880,460 |
| 2023-08-18 | $19.98 | $20.06 | $19.36 | $19.42 | $19.42 | 4,655,160 |
| 2023-08-17 | $19.97 | $20.22 | $19.76 | $19.97 | $19.97 | 4,739,340 |
| 2023-08-16 | $20.33 | $20.60 | $20.07 | $20.14 | $20.14 | 5,416,140 |
| 2023-08-15 | $20.28 | $20.88 | $20.10 | $20.45 | $20.45 | 10,226,870 |
| 2023-08-14 | $20.15 | $20.42 | $19.90 | $20.34 | $20.34 | 6,175,760 |
| 2023-08-11 | $19.88 | $20.72 | $19.84 | $20.28 | $20.28 | 11,889,460 |
| 2023-08-10 | $19.80 | $20.06 | $19.55 | $19.84 | $19.84 | 8,478,570 |
| 2023-08-09 | $19.61 | $20.07 | $19.01 | $19.95 | $19.95 | 14,728,550 |
| 2023-08-08 | $19.70 | $20.14 | $19.58 | $19.72 | $19.72 | 17,001,150 |
| 2023-08-07 | $22.12 | $23.12 | $19.59 | $20.44 | $20.44 | 30,930,560 |
| 2023-08-04 | $24.61 | $24.79 | $24.48 | $24.49 | $24.49 | 2,463,230 |
| 2023-08-03 | $24.17 | $24.75 | $24.11 | $24.67 | $24.67 | 3,705,160 |
| 2023-08-02 | $24.96 | $24.96 | $24.08 | $24.17 | $24.17 | 5,628,050 |
| 2023-08-01 | $25.13 | $25.33 | $24.31 | $24.95 | $24.95 | 8,846,300 |
| 2023-07-31 | $27.36 | $27.40 | $24.70 | $25.22 | $25.22 | 13,102,140 |
| 2023-07-28 | $27.62 | $27.72 | $27.10 | $27.49 | $27.49 | 2,069,250 |
| 2023-07-27 | $27.93 | $28.20 | $27.56 | $27.61 | $27.61 | 1,498,160 |
| 2023-07-26 | $27.96 | $28.42 | $27.71 | $28.07 | $28.07 | 1,280,240 |
| 2023-07-25 | $28.10 | $28.20 | $27.44 | $27.97 | $27.97 | 1,988,290 |
| 2023-07-24 | $26.95 | $28.10 | $26.88 | $27.97 | $27.97 | 3,200,920 |
| 2023-07-21 | $27.30 | $27.46 | $26.85 | $26.99 | $26.99 | 2,022,760 |
| 2023-07-20 | $27.50 | $27.80 | $27.16 | $27.35 | $27.35 | 2,171,910 |
| 2023-07-19 | $27.36 | $27.92 | $27.18 | $27.50 | $27.50 | 2,524,180 |
| 2023-07-18 | $28.50 | $28.50 | $27.43 | $27.94 | $27.94 | 4,902,340 |
| 2023-07-17 | $27.93 | $30.14 | $27.90 | $28.63 | $28.63 | 7,154,100 |
| 2023-07-14 | $27.81 | $28.30 | $27.78 | $27.95 | $27.95 | 1,635,080 |
| 2023-07-13 | $27.78 | $28.40 | $27.51 | $28.14 | $28.14 | 1,801,060 |
| 2023-07-12 | $28.40 | $28.64 | $27.60 | $27.78 | $27.78 | 1,521,530 |
| 2023-07-11 | $28.15 | $28.53 | $27.96 | $28.26 | $28.26 | 1,418,220 |
| 2023-07-10 | $28.51 | $28.56 | $27.90 | $28.23 | $28.23 | 1,589,430 |
| 2023-07-07 | $28.50 | $28.75 | $28.28 | $28.44 | $28.44 | 1,055,040 |
| 2023-07-06 | $28.81 | $29.80 | $28.47 | $28.63 | $28.63 | 2,401,330 |
| 2023-07-05 | $28.98 | $29.54 | $28.66 | $29.13 | $29.13 | 2,452,510 |
| 2023-07-04 | $28.64 | $29.06 | $28.30 | $28.86 | $28.86 | 2,211,440 |
| 2023-07-03 | $29.30 | $29.30 | $28.50 | $28.90 | $28.90 | 2,383,580 |
| 2023-06-30 | $28.81 | $30.22 | $28.76 | $29.30 | $29.30 | 3,580,370 |
| 2023-06-29 | $27.56 | $28.91 | $27.38 | $28.80 | $28.80 | 3,733,000 |
| 2023-06-28 | $28.50 | $29.04 | $27.67 | $27.79 | $27.79 | 3,460,320 |
| 2023-06-27 | $28.14 | $29.27 | $27.99 | $28.49 | $28.49 | 3,804,050 |
| 2023-06-26 | $27.38 | $29.09 | $27.18 | $28.31 | $28.31 | 7,792,710 |
| 2023-06-21 | $29.50 | $29.50 | $27.30 | $27.45 | $27.45 | 8,177,380 |
| 2023-06-20 | $30.00 | $30.33 | $29.43 | $29.92 | $29.92 | 2,622,660 |
| 2023-06-19 | $30.25 | $30.65 | $29.67 | $29.85 | $29.85 | 3,261,910 |
| 2023-06-16 | $31.45 | $32.15 | $30.03 | $30.12 | $30.12 | 3,940,300 |
| 2023-06-15 | $30.57 | $31.65 | $30.20 | $31.39 | $31.39 | 3,552,350 |
| 2023-06-14 | $29.21 | $30.98 | $29.18 | $30.57 | $30.57 | 2,693,200 |
| 2023-06-13 | $29.65 | $30.09 | $29.41 | $29.60 | $29.60 | 2,370,000 |
| 2023-06-12 | $30.00 | $30.18 | $28.70 | $29.61 | $29.61 | 3,417,630 |
| 2023-06-09 | $30.05 | $30.73 | $30.00 | $30.18 | $30.18 | 1,092,120 |
| 2023-06-08 | $30.88 | $30.94 | $30.00 | $30.25 | $30.25 | 1,303,780 |
| 2023-06-07 | $31.03 | $31.27 | $30.41 | $30.66 | $30.66 | 1,491,900 |
| 2023-06-06 | $31.58 | $31.85 | $30.84 | $30.90 | $30.90 | 2,112,800 |
| 2023-06-05 | $30.80 | $31.81 | $30.71 | $31.67 | $31.67 | 1,787,490 |
| 2023-06-02 | $31.63 | $31.76 | $30.73 | $30.87 | $30.87 | 1,520,200 |
| 2023-06-01 | $31.72 | $32.26 | $31.01 | $31.11 | $31.11 | 1,770,500 |
| 2023-05-31 | $31.70 | $32.68 | $31.58 | $31.94 | $31.94 | 1,919,900 |
| 2023-05-30 | $32.13 | $33.41 | $31.60 | $31.70 | $31.70 | 4,200,500 |
| 2023-05-29 | $33.26 | $33.55 | $32.11 | $32.41 | $32.41 | 2,770,890 |
| 2023-05-26 | $31.92 | $33.60 | $31.92 | $33.18 | $33.18 | 2,999,900 |
| 2023-05-25 | $32.32 | $32.59 | $31.50 | $31.92 | $31.92 | 1,879,250 |
| 2023-05-24 | $31.98 | $32.95 | $31.03 | $32.69 | $32.69 | 3,284,140 |
| 2023-05-23 | $47.44 | $48.60 | $47.44 | $48.12 | $31.95 | 1,403,930 |
| 2023-05-22 | $48.42 | $48.80 | $47.05 | $47.91 | $31.81 | 1,371,600 |
| 2023-05-19 | $47.81 | $48.45 | $47.00 | $48.20 | $32.00 | 1,238,010 |
| 2023-05-18 | $48.75 | $49.15 | $47.00 | $47.35 | $31.44 | 1,686,970 |
| 2023-05-17 | $49.66 | $49.76 | $48.17 | $48.78 | $32.38 | 1,679,160 |
| 2023-05-16 | $47.04 | $50.38 | $46.33 | $49.19 | $32.66 | 3,471,970 |
| 2023-05-15 | $45.94 | $47.30 | $45.60 | $47.08 | $31.26 | 1,408,960 |
| 2023-05-12 | $44.41 | $46.90 | $44.11 | $46.32 | $30.75 | 1,778,910 |
| 2023-05-11 | $45.09 | $45.44 | $44.24 | $44.41 | $29.48 | 1,277,280 |
| 2023-05-10 | $45.63 | $46.05 | $44.85 | $45.09 | $29.93 | 1,814,780 |
| 2023-05-09 | $47.11 | $47.60 | $45.40 | $45.63 | $30.29 | 1,814,280 |
| 2023-05-08 | $48.02 | $48.60 | $46.44 | $47.11 | $31.28 | 1,627,200 |
| 2023-05-05 | $49.66 | $50.00 | $47.81 | $48.02 | $31.88 | 1,760,590 |
| 2023-05-04 | $47.68 | $51.51 | $47.56 | $49.66 | $32.97 | 3,858,600 |
| 2023-05-03 | $48.02 | $48.02 | $48.02 | $48.02 | $31.88 | 0 |
| 2023-05-02 | $48.02 | $48.02 | $48.02 | $48.02 | $31.88 | 0 |
| 2023-04-28 | $47.70 | $48.45 | $47.44 | $48.02 | $31.88 | 1,435,400 |
| 2023-04-27 | $46.97 | $48.68 | $46.24 | $48.20 | $32.00 | 2,534,820 |
| 2023-04-26 | $47.19 | $47.79 | $45.69 | $46.81 | $31.08 | 1,785,450 |
| 2023-04-25 | $46.95 | $48.35 | $45.81 | $47.28 | $31.39 | 2,988,200 |
| 2023-04-24 | $46.00 | $47.33 | $45.60 | $46.80 | $31.07 | 2,889,920 |
| 2023-04-21 | $44.88 | $47.58 | $44.50 | $46.67 | $30.98 | 3,573,770 |
| 2023-04-20 | $43.74 | $45.20 | $43.41 | $44.48 | $29.53 | 2,818,690 |
| 2023-04-19 | $45.60 | $46.40 | $43.01 | $43.41 | $28.82 | 3,859,700 |
| 2023-04-18 | $48.02 | $48.57 | $45.20 | $45.60 | $30.27 | 2,230,090 |
| 2023-04-17 | $46.78 | $49.03 | $46.78 | $48.02 | $31.88 | 2,225,920 |
| 2023-04-14 | $45.64 | $47.79 | $45.56 | $47.16 | $31.31 | 4,007,830 |
| 2023-04-13 | $45.00 | $45.78 | $44.51 | $45.22 | $30.02 | 2,273,040 |
| 2023-04-12 | $45.67 | $46.45 | $44.81 | $45.25 | $30.04 | 1,233,020 |
| 2023-04-11 | $47.08 | $47.82 | $45.40 | $45.67 | $30.32 | 1,370,920 |
| 2023-04-10 | $47.73 | $48.35 | $45.25 | $47.56 | $31.57 | 2,454,210 |
| 2023-04-07 | $44.90 | $48.20 | $44.29 | $47.73 | $31.69 | 2,783,030 |
| 2023-04-06 | $42.99 | $45.38 | $42.72 | $44.75 | $29.71 | 1,653,770 |
| 2023-04-05 | $42.99 | $42.99 | $42.99 | $42.99 | $28.54 | 0 |
| 2023-04-04 | $43.23 | $43.45 | $42.08 | $42.99 | $28.54 | 2,198,920 |
| 2023-04-03 | $43.66 | $44.28 | $42.33 | $43.23 | $28.70 | 2,289,050 |
| 2023-03-31 | $42.94 | $44.69 | $42.39 | $43.66 | $28.99 | 1,849,480 |
| 2023-03-30 | $43.56 | $43.68 | $42.39 | $42.70 | $28.35 | 1,641,920 |
| 2023-03-29 | $45.00 | $45.23 | $43.07 | $43.55 | $28.91 | 1,585,720 |
| 2023-03-28 | $43.03 | $45.44 | $42.99 | $44.77 | $29.72 | 1,427,330 |
| 2023-03-27 | $43.76 | $44.75 | $42.48 | $44.00 | $29.21 | 2,320,870 |
| 2023-03-24 | $44.34 | $45.34 | $43.34 | $43.76 | $29.05 | 1,113,710 |
| 2023-03-23 | $44.95 | $45.29 | $44.40 | $44.72 | $29.69 | 678,460 |
| 2023-03-22 | $45.22 | $46.50 | $44.70 | $44.90 | $29.81 | 896,920 |
| 2023-03-21 | $45.95 | $47.36 | $44.86 | $45.20 | $30.01 | 1,991,500 |
| 2023-03-20 | $47.00 | $47.68 | $44.00 | $46.74 | $31.03 | 2,583,020 |
| 2023-03-17 | $48.00 | $48.00 | $46.11 | $47.14 | $31.30 | 2,560,810 |
| 2023-03-16 | $45.75 | $49.20 | $45.25 | $48.00 | $31.87 | 2,704,070 |
| 2023-03-15 | $45.16 | $45.99 | $44.72 | $45.65 | $30.31 | 1,413,820 |
| 2023-03-14 | $45.75 | $47.10 | $44.44 | $44.75 | $29.71 | 1,462,780 |
| 2023-03-13 | $44.96 | $46.80 | $44.77 | $46.21 | $30.68 | 1,768,580 |
| 2023-03-10 | $45.46 | $45.99 | $44.45 | $44.96 | $29.85 | 888,440 |
| 2023-03-09 | $45.61 | $46.40 | $45.09 | $45.60 | $30.27 | 647,500 |
| 2023-03-08 | $45.75 | $45.99 | $45.00 | $45.50 | $30.21 | 890,790 |
| 2023-03-07 | $46.35 | $47.18 | $45.50 | $45.75 | $30.37 | 1,182,390 |
| 2023-03-06 | $45.98 | $47.45 | $45.98 | $46.39 | $30.80 | 1,441,000 |
| 2023-03-03 | $46.18 | $46.98 | $45.40 | $46.20 | $30.67 | 2,146,790 |
| 2023-03-02 | $47.24 | $47.67 | $45.80 | $46.23 | $30.69 | 2,451,020 |
| 2023-03-01 | $48.00 | $49.00 | $47.25 | $47.65 | $31.63 | 1,179,600 |
| 2023-02-28 | $47.90 | $48.99 | $47.07 | $48.69 | $32.32 | 1,862,100 |
| 2023-02-27 | $48.68 | $50.67 | $47.10 | $47.87 | $31.78 | 2,371,230 |
| 2023-02-24 | $47.99 | $48.80 | $47.11 | $48.64 | $32.29 | 1,222,500 |
| 2023-02-23 | $48.51 | $49.38 | $47.40 | $47.70 | $31.67 | 1,094,330 |
| 2023-02-22 | $48.61 | $48.92 | $47.66 | $48.61 | $32.27 | 1,770,920 |
| 2023-02-21 | $47.58 | $49.93 | $46.93 | $48.61 | $32.27 | 2,442,980 |
| 2023-02-20 | $47.53 | $48.00 | $46.40 | $47.60 | $31.60 | 2,142,030 |
| 2023-02-17 | $47.50 | $47.50 | $47.50 | $47.50 | $31.53 | 4,211,830 |
| 2023-02-16 | $46.80 | $46.94 | $44.05 | $44.20 | $29.34 | 2,371,030 |
| 2023-02-15 | $46.30 | $47.88 | $45.90 | $46.53 | $30.89 | 1,891,230 |
| 2023-02-14 | $46.83 | $46.83 | $45.83 | $46.30 | $30.74 | 1,345,420 |
| 2023-02-13 | $45.16 | $47.19 | $44.42 | $46.83 | $31.09 | 1,898,970 |
| 2023-02-10 | $46.00 | $46.16 | $44.38 | $45.48 | $30.19 | 1,447,920 |
| 2023-02-09 | $44.50 | $46.39 | $43.66 | $46.10 | $30.61 | 2,232,130 |
| 2023-02-08 | $43.50 | $46.96 | $43.47 | $44.86 | $29.78 | 2,743,310 |
| 2023-02-07 | $45.58 | $46.31 | $43.21 | $43.55 | $28.91 | 2,559,740 |
| 2023-02-06 | $43.30 | $45.88 | $42.21 | $45.80 | $30.41 | 3,173,680 |
| 2023-02-03 | $41.83 | $44.30 | $41.69 | $43.30 | $28.75 | 3,085,020 |
| 2023-02-02 | $41.65 | $42.78 | $41.30 | $42.10 | $27.95 | 1,090,440 |
| 2023-02-01 | $41.66 | $42.55 | $41.41 | $41.73 | $27.70 | 1,456,490 |
| 2023-01-31 | $40.30 | $43.33 | $39.88 | $41.91 | $27.82 | 2,620,370 |
| 2023-01-30 | $39.00 | $40.63 | $38.70 | $40.28 | $26.74 | 2,310,260 |
| 2023-01-20 | $38.86 | $39.50 | $38.52 | $38.70 | $25.69 | 896,480 |
| 2023-01-19 | $38.35 | $39.54 | $37.60 | $38.91 | $25.83 | 1,128,200 |
| 2023-01-18 | $38.55 | $39.09 | $37.83 | $38.35 | $25.46 | 1,310,200 |
| 2023-01-17 | $38.90 | $39.45 | $38.63 | $38.74 | $25.72 | 994,340 |
| 2023-01-16 | $38.00 | $39.86 | $38.00 | $38.95 | $25.86 | 2,889,100 |
| 2023-01-13 | $38.30 | $39.15 | $37.51 | $38.28 | $25.41 | 2,436,990 |
| 2023-01-12 | $38.44 | $39.95 | $38.00 | $38.32 | $25.44 | 1,530,310 |
| 2023-01-11 | $38.31 | $39.25 | $37.94 | $38.09 | $25.29 | 1,831,640 |
| 2023-01-10 | $38.42 | $39.50 | $37.60 | $38.50 | $25.56 | 1,964,560 |
| 2023-01-09 | $38.13 | $39.20 | $37.28 | $38.48 | $25.55 | 3,321,710 |
| 2023-01-06 | $41.07 | $41.36 | $37.56 | $38.00 | $25.23 | 6,017,100 |
| 2023-01-05 | $38.08 | $42.17 | $38.08 | $40.90 | $27.15 | 8,845,860 |
| 2023-01-04 | $35.45 | $37.80 | $35.45 | $36.94 | $24.52 | 3,135,620 |
| 2023-01-03 | $34.55 | $35.69 | $34.15 | $35.00 | $23.24 | 1,813,110 |
| 2023-01-02 | $34.58 | $34.58 | $34.58 | $34.58 | $22.96 | 0 |
| 2022-12-30 | $34.65 | $34.94 | $34.26 | $34.58 | $34.58 | 1,250,380 |
| 2022-12-29 | $33.38 | $35.30 | $33.06 | $34.85 | $34.85 | 1,760,700 |
| 2022-12-28 | $32.90 | $33.99 | $32.41 | $33.45 | $33.45 | 953,130 |
| 2022-12-27 | $33.07 | $33.60 | $32.51 | $32.90 | $32.90 | 802,820 |
| 2022-12-26 | $32.84 | $33.38 | $32.24 | $33.07 | $33.07 | 1,061,090 |
| 2022-12-23 | $32.80 | $33.66 | $32.24 | $32.85 | $32.85 | 1,140,940 |
| 2022-12-22 | $33.60 | $34.89 | $32.86 | $32.96 | $32.96 | 1,610,200 |
| 2022-12-21 | $32.61 | $33.45 | $32.51 | $33.28 | $33.28 | 1,255,970 |
| 2022-12-20 | $32.49 | $33.50 | $32.11 | $32.93 | $32.93 | 1,937,770 |
| 2022-12-19 | $34.90 | $34.90 | $31.61 | $32.18 | $32.18 | 3,765,030 |
| 2022-12-16 | $34.90 | $34.90 | $33.90 | $34.26 | $34.26 | 1,269,240 |
| 2022-12-15 | $34.61 | $35.10 | $34.20 | $34.55 | $34.55 | 556,100 |
| 2022-12-14 | $34.95 | $35.43 | $34.28 | $34.61 | $34.61 | 1,056,240 |
| 2022-12-13 | $36.11 | $36.31 | $34.28 | $34.88 | $34.88 | 2,060,650 |
| 2022-12-12 | $34.60 | $36.44 | $34.60 | $35.83 | $35.83 | 1,636,330 |
| 2022-12-09 | $35.20 | $35.74 | $34.59 | $35.00 | $35.00 | 1,055,720 |
| 2022-12-08 | $34.75 | $36.20 | $34.34 | $35.18 | $35.18 | 1,694,300 |
| 2022-12-07 | $34.06 | $35.06 | $33.38 | $34.79 | $34.79 | 1,433,070 |
| 2022-12-06 | $34.94 | $35.18 | $33.81 | $34.05 | $34.05 | 1,618,070 |
| 2022-12-05 | $35.69 | $35.80 | $34.52 | $34.86 | $34.86 | 1,962,520 |
| 2022-12-01 | $35.86 | $36.30 | $34.18 | $36.00 | $36.00 | 4,157,970 |
| 2022-11-30 | $34.97 | $36.60 | $34.46 | $35.74 | $35.74 | 3,353,470 |
| 2022-11-29 | $33.74 | $35.25 | $33.74 | $34.97 | $34.97 | 2,205,250 |
| 2022-11-28 | $34.10 | $35.99 | $34.05 | $34.79 | $34.79 | 1,845,120 |
| 2022-11-25 | $34.80 | $35.44 | $34.28 | $35.01 | $35.01 | 1,843,380 |
| 2022-11-24 | $34.96 | $35.62 | $33.74 | $35.14 | $35.14 | 2,166,590 |
| 2022-11-23 | $35.01 | $35.50 | $33.23 | $34.35 | $34.35 | 3,941,330 |
| 2022-11-22 | $36.27 | $36.80 | $34.53 | $35.00 | $35.00 | 4,131,880 |
| 2022-11-21 | $35.99 | $37.12 | $35.50 | $37.00 | $37.00 | 1,959,150 |
| 2022-11-18 | $35.67 | $37.15 | $35.67 | $36.58 | $36.58 | 2,737,280 |
| 2022-11-17 | $36.20 | $36.51 | $35.10 | $35.93 | $35.93 | 2,518,230 |
| 2022-11-16 | $37.57 | $37.60 | $35.50 | $36.32 | $36.32 | 3,234,790 |
| 2022-11-15 | $37.87 | $38.50 | $36.06 | $36.88 | $36.88 | 3,407,240 |
| 2022-11-14 | $35.02 | $38.42 | $33.70 | $37.74 | $37.74 | 7,164,140 |
| 2022-11-11 | $34.86 | $37.33 | $34.00 | $34.99 | $34.99 | 6,755,200 |
| 2022-11-10 | $34.22 | $35.30 | $33.18 | $34.36 | $34.36 | 5,788,810 |
| 2022-11-09 | $31.30 | $35.71 | $31.02 | $34.19 | $34.19 | 6,770,230 |
| 2022-11-08 | $30.80 | $31.58 | $29.78 | $31.29 | $31.29 | 2,392,330 |
| 2022-11-07 | $31.32 | $31.38 | $30.50 | $30.86 | $30.86 | 3,133,870 |
| 2022-11-04 | $32.15 | $32.21 | $30.91 | $31.52 | $31.52 | 3,563,890 |
| 2022-11-03 | $30.47 | $32.88 | $30.47 | $31.84 | $31.84 | 6,131,440 |
| 2022-11-02 | $29.05 | $31.31 | $28.73 | $30.01 | $30.01 | 4,722,470 |
| 2022-11-01 | $27.67 | $30.37 | $27.67 | $29.40 | $29.40 | 5,549,670 |
| 2022-10-31 | $26.54 | $28.00 | $26.38 | $27.65 | $27.65 | 2,831,890 |
| 2022-10-28 | $27.30 | $27.39 | $26.42 | $26.59 | $26.59 | 1,939,730 |
| 2022-10-27 | $27.13 | $27.48 | $26.50 | $27.21 | $27.21 | 2,314,260 |
| 2022-10-26 | $26.28 | $27.98 | $26.28 | $27.13 | $27.13 | 2,283,940 |
| 2022-10-25 | $26.99 | $27.30 | $25.97 | $26.15 | $26.15 | 2,067,440 |
| 2022-10-24 | $27.66 | $28.36 | $26.71 | $27.05 | $27.05 | 3,017,200 |
| 2022-10-21 | $27.31 | $27.67 | $26.89 | $27.45 | $27.45 | 2,054,860 |
| 2022-10-20 | $27.00 | $27.93 | $26.50 | $27.31 | $27.31 | 3,097,390 |
| 2022-10-19 | $26.80 | $27.70 | $26.49 | $27.25 | $27.25 | 5,103,660 |
| 2022-10-18 | $24.76 | $27.42 | $24.28 | $27.14 | $27.14 | 5,934,330 |
| 2022-10-17 | $24.65 | $24.91 | $24.36 | $24.77 | $24.77 | 1,273,330 |
| 2022-10-14 | $23.68 | $24.79 | $23.48 | $24.68 | $24.68 | 2,537,950 |
| 2022-10-13 | $22.67 | $23.95 | $22.63 | $23.48 | $23.48 | 1,172,970 |
| 2022-10-12 | $22.40 | $22.77 | $21.94 | $22.71 | $22.71 | 729,440 |
| 2022-10-11 | $22.22 | $22.62 | $21.93 | $22.34 | $22.34 | 894,990 |
| 2022-10-10 | $23.88 | $23.99 | $22.30 | $22.44 | $22.44 | 1,377,920 |
| 2022-09-30 | $23.59 | $23.99 | $23.39 | $23.61 | $23.61 | 804,820 |
| 2022-09-29 | $23.40 | $24.16 | $23.40 | $23.51 | $23.51 | 914,400 |
| 2022-09-28 | $23.45 | $23.84 | $23.23 | $23.40 | $23.40 | 1,077,960 |
| 2022-09-27 | $22.90 | $23.49 | $22.82 | $23.42 | $23.42 | 691,480 |
| 2022-09-26 | $23.23 | $23.49 | $22.88 | $23.05 | $23.05 | 509,990 |
| 2022-09-23 | $23.69 | $23.72 | $23.00 | $23.29 | $23.29 | 713,440 |
| 2022-09-22 | $23.43 | $24.14 | $23.11 | $23.76 | $23.76 | 902,360 |
| 2022-09-21 | $23.40 | $23.68 | $22.76 | $23.61 | $23.61 | 625,120 |
| 2022-09-20 | $23.12 | $23.18 | $22.86 | $23.13 | $23.13 | 485,030 |
| 2022-09-19 | $23.22 | $23.28 | $22.65 | $23.00 | $23.00 | 611,760 |
| 2022-09-16 | $23.76 | $23.96 | $23.01 | $23.05 | $23.05 | 898,170 |
| 2022-09-15 | $24.38 | $24.54 | $23.61 | $23.76 | $23.76 | 1,049,920 |
| 2022-09-14 | $24.36 | $24.45 | $23.74 | $24.40 | $24.40 | 1,096,650 |
| 2022-09-13 | $24.68 | $24.75 | $24.41 | $24.49 | $24.49 | 611,830 |
| 2022-09-12 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-09-09 | $24.22 | $24.76 | $24.02 | $24.68 | $24.68 | 1,276,250 |
| 2022-09-08 | $24.55 | $24.68 | $24.16 | $24.16 | $24.16 | 718,860 |
| 2022-09-07 | $24.68 | $24.86 | $24.31 | $24.65 | $24.65 | 885,360 |
| 2022-09-06 | $24.80 | $24.89 | $24.56 | $24.78 | $24.78 | 706,910 |
| 2022-09-05 | $24.87 | $25.41 | $24.58 | $24.75 | $24.75 | 1,156,150 |
| 2022-09-02 | $24.83 | $25.10 | $24.60 | $24.86 | $24.86 | 1,079,840 |
| 2022-09-01 | $24.64 | $25.38 | $24.52 | $24.80 | $24.80 | 1,096,670 |
| 2022-08-31 | $25.00 | $25.18 | $24.64 | $24.77 | $24.77 | 1,535,900 |
| 2022-08-30 | $25.35 | $25.35 | $24.93 | $25.06 | $25.06 | 887,680 |
| 2022-08-29 | $25.00 | $25.23 | $24.70 | $25.02 | $25.02 | 878,490 |
| 2022-08-26 | $25.25 | $25.65 | $24.98 | $25.04 | $25.04 | 830,310 |
| 2022-08-25 | $25.26 | $25.75 | $25.00 | $25.24 | $25.24 | 954,930 |
| 2022-08-24 | $26.00 | $26.10 | $25.00 | $25.07 | $25.07 | 1,335,790 |
| 2022-08-23 | $26.39 | $26.39 | $25.81 | $26.00 | $26.00 | 963,680 |
| 2022-08-22 | $26.23 | $26.45 | $25.95 | $26.40 | $26.40 | 602,950 |
| 2022-08-19 | $26.40 | $26.70 | $26.22 | $26.22 | $26.22 | 940,870 |
| 2022-08-18 | $26.87 | $26.93 | $26.45 | $26.48 | $26.48 | 795,200 |
| 2022-08-17 | $26.69 | $26.98 | $26.60 | $26.87 | $26.87 | 775,700 |
| 2022-08-16 | $26.84 | $26.97 | $26.52 | $26.68 | $26.68 | 953,460 |
| 2022-08-15 | $27.23 | $27.35 | $26.66 | $26.80 | $26.80 | 1,045,230 |
| 2022-08-12 | $26.71 | $27.59 | $26.40 | $27.08 | $27.08 | 1,491,300 |
| 2022-08-11 | $26.55 | $26.94 | $26.49 | $26.85 | $26.85 | 826,540 |
| 2022-08-10 | $26.57 | $26.85 | $26.34 | $26.40 | $26.40 | 961,160 |
| 2022-08-09 | $26.87 | $26.87 | $26.31 | $26.60 | $26.60 | 874,320 |
| 2022-08-08 | $26.78 | $27.10 | $26.70 | $26.87 | $26.87 | 735,820 |
| 2022-08-05 | $26.75 | $27.09 | $26.66 | $26.79 | $26.79 | 933,060 |
| 2022-08-04 | $26.70 | $26.96 | $26.30 | $26.66 | $26.66 | 1,175,670 |
| 2022-08-03 | $25.78 | $27.28 | $25.78 | $26.55 | $26.55 | 1,915,620 |
| 2022-08-02 | $27.00 | $27.20 | $25.50 | $25.93 | $25.93 | 2,676,050 |
| 2022-08-01 | $27.80 | $27.80 | $27.17 | $27.28 | $27.28 | 1,965,570 |
| 2022-07-29 | $28.39 | $28.81 | $27.89 | $28.04 | $28.04 | 1,980,050 |
| 2022-07-28 | $28.53 | $28.63 | $28.18 | $28.28 | $28.28 | 1,473,430 |
| 2022-07-27 | $27.98 | $28.76 | $27.83 | $28.45 | $28.45 | 1,966,910 |
| 2022-07-26 | $28.95 | $28.95 | $27.71 | $28.04 | $28.04 | 2,902,780 |
| 2022-07-25 | $28.60 | $29.80 | $28.53 | $28.90 | $28.90 | 4,659,830 |
| 2022-07-22 | $28.51 | $28.97 | $27.65 | $27.80 | $27.80 | 1,317,920 |
| 2022-07-21 | $28.45 | $28.71 | $28.25 | $28.51 | $28.51 | 885,020 |
| 2022-07-20 | $28.28 | $28.72 | $28.21 | $28.49 | $28.49 | 915,230 |
| 2022-07-19 | $28.12 | $28.37 | $27.88 | $28.20 | $28.20 | 912,120 |
| 2022-07-18 | $27.68 | $28.14 | $27.57 | $28.05 | $28.05 | 741,960 |
| 2022-07-15 | $28.35 | $28.54 | $27.77 | $27.81 | $27.81 | 1,102,020 |
| 2022-07-14 | $28.15 | $28.60 | $28.07 | $28.48 | $28.48 | 912,660 |
| 2022-07-13 | $28.86 | $29.07 | $28.02 | $28.19 | $28.19 | 1,129,570 |
| 2022-07-12 | $29.06 | $29.49 | $28.39 | $28.45 | $28.45 | 1,159,400 |
| 2022-07-11 | $28.88 | $29.44 | $28.75 | $29.05 | $29.05 | 1,387,830 |
| 2022-07-08 | $28.88 | $29.30 | $28.55 | $29.02 | $29.02 | 1,496,540 |
| 2022-07-07 | $29.18 | $29.76 | $28.62 | $28.92 | $28.92 | 2,308,070 |
| 2022-07-06 | $28.90 | $29.35 | $28.60 | $29.05 | $29.05 | 2,366,870 |
| 2022-07-05 | $28.91 | $29.25 | $28.40 | $28.90 | $28.90 | 2,093,160 |
| 2022-07-04 | $27.85 | $29.25 | $27.40 | $28.90 | $28.90 | 4,589,820 |
| 2022-07-01 | $26.99 | $27.33 | $26.86 | $27.28 | $27.28 | 1,072,020 |
| 2022-06-30 | $26.88 | $27.19 | $26.80 | $26.90 | $26.90 | 1,144,210 |
| 2022-06-29 | $27.32 | $27.60 | $26.90 | $26.92 | $26.92 | 1,403,470 |
| 2022-06-28 | $27.37 | $27.51 | $27.01 | $27.27 | $27.27 | 1,181,380 |
| 2022-06-27 | $28.21 | $28.48 | $27.41 | $27.53 | $27.53 | 1,952,480 |
| 2022-06-24 | $26.95 | $28.20 | $26.82 | $27.51 | $27.51 | 2,417,760 |
| 2022-06-23 | $27.47 | $27.47 | $26.62 | $26.95 | $26.95 | 1,969,060 |
| 2022-06-22 | $26.90 | $27.66 | $26.80 | $27.50 | $27.50 | 1,709,950 |
| 2022-06-21 | $27.18 | $27.47 | $26.86 | $26.94 | $26.94 | 901,460 |
| 2022-06-20 | $27.22 | $27.68 | $27.14 | $27.24 | $27.24 | 803,760 |
| 2022-06-17 | $26.95 | $27.22 | $26.68 | $27.18 | $27.18 | 1,223,150 |
| 2022-06-16 | $27.06 | $27.47 | $26.87 | $26.95 | $26.95 | 1,663,600 |
| 2022-06-15 | $27.14 | $27.48 | $27.01 | $27.07 | $27.07 | 1,539,490 |
| 2022-06-14 | $27.55 | $27.55 | $26.93 | $27.14 | $27.14 | 1,451,220 |
| 2022-06-13 | $27.82 | $28.18 | $27.55 | $27.79 | $27.79 | 796,860 |
| 2022-06-10 | $28.17 | $28.30 | $27.71 | $28.05 | $28.05 | 847,840 |
| 2022-06-09 | $27.80 | $28.28 | $27.40 | $28.28 | $28.28 | 1,049,160 |
| 2022-06-08 | $28.68 | $28.80 | $27.47 | $28.08 | $28.08 | 1,515,570 |
| 2022-06-07 | $28.09 | $28.80 | $28.00 | $28.72 | $28.72 | 1,292,980 |
| 2022-06-06 | $27.58 | $28.53 | $27.58 | $28.33 | $28.33 | 1,207,150 |
| 2022-06-02 | $27.90 | $27.90 | $27.33 | $27.68 | $27.68 | 1,040,510 |
| 2022-06-01 | $28.28 | $28.50 | $27.77 | $27.82 | $27.82 | 1,004,830 |
| 2022-05-31 | $28.14 | $28.50 | $27.83 | $28.29 | $28.29 | 1,131,710 |
| 2022-05-30 | $28.08 | $28.21 | $27.70 | $28.18 | $28.18 | 713,030 |
| 2022-05-27 | $28.00 | $28.33 | $27.50 | $28.22 | $28.22 | 1,370,100 |
| 2022-05-26 | $28.31 | $28.49 | $27.69 | $27.95 | $27.95 | 1,702,120 |
| 2022-05-25 | $28.01 | $28.60 | $28.00 | $28.57 | $28.57 | 1,264,300 |
| 2022-05-24 | $29.17 | $29.60 | $28.32 | $28.50 | $28.30 | 2,569,800 |
| 2022-05-23 | $29.17 | $31.00 | $28.82 | $29.99 | $29.78 | 4,040,090 |
| 2022-05-20 | $28.10 | $29.10 | $27.90 | $28.62 | $28.42 | 1,852,980 |
| 2022-05-19 | $27.63 | $28.34 | $27.50 | $28.08 | $27.88 | 1,197,150 |
| 2022-05-18 | $28.67 | $29.00 | $28.01 | $28.01 | $27.82 | 1,298,960 |
| 2022-05-17 | $29.11 | $29.29 | $28.42 | $28.74 | $28.54 | 1,451,220 |
| 2022-05-16 | $28.84 | $29.67 | $28.01 | $29.30 | $29.10 | 3,167,320 |
| 2022-05-13 | $29.82 | $30.10 | $28.83 | $29.13 | $28.93 | 3,693,350 |
| 2022-05-12 | $28.50 | $31.77 | $28.20 | $30.22 | $30.01 | 5,918,680 |
| 2022-05-11 | $27.31 | $28.90 | $27.13 | $28.90 | $28.70 | 2,896,820 |
| 2022-05-10 | $27.00 | $27.73 | $27.00 | $27.36 | $27.17 | 1,692,580 |
| 2022-05-09 | $26.90 | $28.03 | $26.60 | $28.03 | $27.84 | 2,294,810 |
| 2022-05-06 | $26.54 | $27.26 | $26.49 | $26.90 | $26.71 | 1,326,980 |
| 2022-05-05 | $26.76 | $27.92 | $26.72 | $27.12 | $26.93 | 2,665,990 |
| 2022-05-04 | $27.84 | $27.84 | $27.84 | $27.84 | $27.65 | 0 |
| 2022-05-03 | $27.84 | $27.84 | $27.84 | $27.84 | $27.65 | 0 |
| 2022-04-29 | $25.20 | $28.08 | $25.01 | $27.84 | $27.65 | 3,461,640 |
| 2022-04-28 | $25.05 | $26.40 | $24.51 | $25.66 | $25.48 | 1,950,050 |
| 2022-04-27 | $24.72 | $25.42 | $24.19 | $25.15 | $24.98 | 1,482,770 |
| 2022-04-26 | $24.06 | $26.92 | $23.81 | $25.22 | $25.04 | 2,084,300 |
| 2022-04-25 | $25.85 | $25.95 | $24.07 | $24.65 | $24.48 | 1,452,540 |
| 2022-04-22 | $26.42 | $26.86 | $24.99 | $26.48 | $26.30 | 1,975,370 |
| 2022-04-21 | $27.58 | $27.58 | $26.41 | $26.46 | $26.28 | 1,240,190 |
| 2022-04-20 | $26.89 | $28.12 | $26.89 | $27.28 | $27.09 | 1,194,240 |
| 2022-04-19 | $26.80 | $27.06 | $26.68 | $27.01 | $26.82 | 481,260 |
| 2022-04-18 | $27.39 | $27.39 | $26.65 | $26.92 | $26.73 | 686,400 |
| 2022-04-15 | $26.73 | $27.43 | $26.66 | $27.39 | $27.20 | 1,157,500 |
| 2022-04-14 | $26.66 | $27.00 | $26.66 | $26.86 | $26.67 | 541,970 |
| 2022-04-13 | $27.48 | $27.48 | $26.86 | $26.86 | $26.67 | 769,390 |
| 2022-04-12 | $27.13 | $27.70 | $26.75 | $27.41 | $27.22 | 1,078,380 |
| 2022-04-11 | $28.03 | $28.06 | $26.51 | $27.14 | $26.95 | 1,817,880 |
| 2022-04-08 | $28.00 | $28.38 | $27.56 | $28.29 | $28.09 | 2,068,060 |
| 2022-04-07 | $28.12 | $28.42 | $27.63 | $27.92 | $27.73 | 1,209,530 |
| 2022-04-06 | $27.86 | $28.80 | $27.51 | $28.08 | $27.88 | 1,379,750 |
| 2022-04-05 | $27.86 | $27.86 | $27.86 | $27.86 | $27.67 | 0 |
| 2022-04-04 | $27.86 | $27.86 | $27.86 | $27.86 | $27.67 | 0 |
| 2022-04-01 | $28.09 | $28.53 | $27.48 | $27.86 | $27.67 | 1,708,750 |
| 2022-03-31 | $28.51 | $29.25 | $28.09 | $28.20 | $28.00 | 1,588,130 |
| 2022-03-30 | $27.70 | $28.60 | $27.49 | $28.51 | $28.31 | 1,328,900 |
| 2022-03-29 | $28.01 | $28.45 | $27.75 | $27.89 | $27.70 | 1,130,470 |
| 2022-03-28 | $28.68 | $28.68 | $27.50 | $27.85 | $27.66 | 1,652,310 |
| 2022-03-25 | $28.61 | $29.17 | $28.33 | $28.60 | $28.40 | 1,769,620 |
| 2022-03-24 | $28.50 | $29.35 | $28.09 | $28.61 | $28.41 | 1,484,160 |
| 2022-03-23 | $28.57 | $28.95 | $28.30 | $28.70 | $28.50 | 1,341,680 |
| 2022-03-22 | $29.50 | $29.50 | $28.36 | $28.69 | $28.49 | 2,056,230 |
| 2022-03-21 | $29.10 | $29.71 | $28.71 | $29.42 | $29.22 | 2,026,220 |
| 2022-03-18 | $28.57 | $29.57 | $28.57 | $29.20 | $29.00 | 1,579,110 |
| 2022-03-17 | $28.12 | $29.73 | $28.00 | $28.98 | $28.78 | 2,884,810 |
| 2022-03-16 | $28.32 | $28.98 | $26.46 | $28.19 | $27.99 | 3,342,070 |
| 2022-03-15 | $29.86 | $30.20 | $27.86 | $28.28 | $28.08 | 4,274,150 |
| 2022-03-14 | $29.08 | $31.88 | $29.01 | $30.47 | $30.26 | 5,229,130 |
| 2022-03-10 | $28.62 | $29.42 | $28.35 | $28.55 | $28.35 | 2,421,960 |
| 2022-03-09 | $28.33 | $28.70 | $26.30 | $27.82 | $27.63 | 2,825,320 |
| 2022-03-08 | $30.00 | $30.02 | $27.78 | $28.30 | $28.10 | 3,846,880 |
| 2022-03-07 | $31.26 | $31.26 | $29.71 | $29.99 | $29.78 | 4,406,320 |
| 2022-03-04 | $28.97 | $31.50 | $28.97 | $31.26 | $31.04 | 5,390,860 |
| 2022-03-03 | $29.46 | $29.49 | $29.01 | $29.05 | $28.85 | 840,260 |
| 2022-03-02 | $29.00 | $29.45 | $28.19 | $29.32 | $29.12 | 1,201,870 |
| 2022-03-01 | $29.35 | $29.35 | $28.88 | $29.08 | $28.88 | 902,850 |
| 2022-02-28 | $29.06 | $29.56 | $28.51 | $29.33 | $29.13 | 1,440,880 |
| 2022-02-25 | $28.86 | $29.33 | $28.86 | $28.96 | $28.76 | 1,214,380 |
| 2022-02-24 | $29.26 | $29.69 | $28.41 | $28.70 | $28.50 | 2,269,520 |
| 2022-02-23 | $28.21 | $29.97 | $28.21 | $29.27 | $29.07 | 2,620,050 |
| 2022-02-22 | $29.18 | $29.28 | $28.00 | $28.21 | $28.01 | 2,236,750 |
| 2022-02-21 | $28.19 | $29.18 | $27.80 | $29.18 | $28.98 | 2,029,350 |
| 2022-02-18 | $28.15 | $28.20 | $27.80 | $28.18 | $27.98 | 738,050 |
| 2022-02-17 | $28.65 | $28.84 | $28.10 | $28.18 | $27.98 | 1,303,380 |
| 2022-02-16 | $28.31 | $28.84 | $28.23 | $28.66 | $28.46 | 1,181,450 |
| 2022-02-15 | $28.24 | $28.64 | $28.00 | $28.33 | $28.13 | 1,189,720 |
| 2022-02-14 | $27.96 | $28.67 | $27.65 | $28.24 | $28.04 | 1,228,990 |
| 2022-02-11 | $28.81 | $29.09 | $27.95 | $27.98 | $27.79 | 1,459,020 |
| 2022-02-10 | $29.10 | $29.40 | $28.81 | $29.12 | $28.92 | 1,050,620 |
| 2022-02-09 | $28.14 | $29.44 | $28.03 | $29.20 | $29.00 | 1,788,750 |
| 2022-02-08 | $28.41 | $28.60 | $27.65 | $28.14 | $27.94 | 1,462,440 |
| 2022-02-07 | $28.10 | $28.88 | $27.81 | $28.40 | $28.20 | 1,988,390 |
| 2022-02-04 | $27.79 | $27.79 | $27.79 | $27.79 | $27.60 | 0 |
| 2022-02-03 | $27.79 | $27.79 | $27.79 | $27.79 | $27.60 | 0 |
| 2022-02-02 | $27.79 | $27.79 | $27.79 | $27.79 | $27.60 | 0 |
| 2022-02-01 | $27.79 | $27.79 | $27.79 | $27.79 | $27.60 | 0 |
| 2022-01-28 | $28.00 | $28.35 | $27.45 | $27.79 | $27.60 | 1,758,790 |
| 2022-01-27 | $28.79 | $29.33 | $27.83 | $28.00 | $27.81 | 1,769,920 |
| 2022-01-26 | $28.86 | $29.35 | $28.38 | $28.55 | $28.35 | 1,280,680 |
| 2022-01-25 | $29.44 | $29.96 | $28.68 | $28.80 | $28.60 | 2,119,640 |
| 2022-01-24 | $29.44 | $29.70 | $28.88 | $29.40 | $29.20 | 1,378,390 |
| 2022-01-21 | $30.74 | $31.14 | $29.36 | $29.46 | $29.26 | 2,545,810 |
| 2022-01-20 | $31.77 | $32.50 | $30.70 | $30.98 | $30.76 | 2,145,380 |
| 2022-01-19 | $32.20 | $32.30 | $31.40 | $31.77 | $31.55 | 2,065,810 |
| 2022-01-18 | $33.68 | $33.68 | $31.65 | $32.04 | $31.82 | 3,188,120 |
| 2022-01-17 | $34.14 | $34.14 | $33.00 | $33.22 | $32.99 | 2,406,110 |
| 2022-01-14 | $32.62 | $34.14 | $32.17 | $33.68 | $33.45 | 3,768,270 |
| 2022-01-13 | $34.49 | $34.88 | $32.53 | $32.61 | $32.38 | 3,438,330 |
| 2022-01-12 | $34.08 | $35.39 | $33.90 | $34.54 | $34.30 | 2,937,560 |
| 2022-01-11 | $35.35 | $35.78 | $33.66 | $34.13 | $33.89 | 4,348,170 |
| 2022-01-10 | $34.80 | $35.88 | $34.80 | $35.18 | $34.94 | 2,271,940 |
| 2022-01-07 | $36.00 | $36.09 | $34.77 | $34.80 | $34.56 | 1,684,280 |
| 2022-01-06 | $34.67 | $35.76 | $34.30 | $35.52 | $35.27 | 1,917,820 |
| 2022-01-05 | $36.09 | $36.09 | $34.61 | $35.00 | $34.76 | 3,232,150 |
| 2022-01-04 | $36.39 | $37.25 | $35.51 | $36.20 | $35.95 | 5,088,300 |
| 2022-01-03 | $35.90 | $35.90 | $35.90 | $35.90 | $35.65 | 0 |
| 2021-12-31 | $33.52 | $36.90 | $33.35 | $35.90 | $35.65 | 6,984,470 |
| 2021-12-30 | $34.50 | $34.50 | $32.86 | $33.39 | $33.16 | 2,610,810 |
| 2021-12-29 | $34.86 | $34.86 | $33.51 | $34.21 | $33.97 | 3,532,590 |
| 2021-12-28 | $32.91 | $34.12 | $32.44 | $34.04 | $33.80 | 3,703,470 |
| 2021-12-27 | $32.21 | $33.30 | $31.80 | $32.96 | $32.73 | 1,611,260 |
| 2021-12-24 | $31.51 | $32.29 | $31.51 | $32.15 | $31.93 | 1,086,410 |
| 2021-12-23 | $32.35 | $32.52 | $31.65 | $31.82 | $31.60 | 816,950 |
| 2021-12-22 | $32.01 | $32.69 | $31.95 | $32.33 | $32.11 | 852,380 |
| 2021-12-21 | $31.36 | $32.20 | $31.36 | $31.82 | $31.60 | 820,260 |
| 2021-12-20 | $32.18 | $32.26 | $31.22 | $31.36 | $31.14 | 1,322,280 |
| 2021-12-17 | $32.20 | $32.40 | $31.57 | $32.40 | $32.17 | 1,149,090 |
| 2021-12-16 | $32.75 | $32.98 | $32.18 | $32.21 | $31.99 | 778,990 |
| 2021-12-15 | $33.26 | $33.26 | $32.45 | $32.81 | $32.58 | 1,190,200 |
| 2021-12-14 | $33.86 | $33.86 | $33.08 | $33.26 | $33.03 | 711,920 |
| 2021-12-13 | $33.62 | $33.88 | $33.28 | $33.54 | $33.31 | 809,610 |
| 2021-12-07 | $32.37 | $32.63 | $31.36 | $31.55 | $31.33 | 1,014,910 |
| 2021-12-06 | $33.30 | $33.30 | $31.89 | $32.37 | $32.14 | 978,500 |
| 2021-12-03 | $32.96 | $32.96 | $32.96 | $32.96 | $32.73 | 844,560 |
| 2021-12-02 | $32.68 | $32.68 | $32.68 | $32.68 | $32.45 | 1,203,780 |
| 2021-12-01 | $34.05 | $34.18 | $33.05 | $33.29 | $33.06 | 1,119,170 |
| 2021-11-30 | $33.90 | $34.29 | $33.35 | $33.66 | $33.43 | 1,466,470 |
| 2021-11-29 | $33.43 | $34.39 | $33.00 | $34.10 | $33.86 | 2,549,430 |
| 2021-11-26 | $34.22 | $34.30 | $32.68 | $33.16 | $32.93 | 2,904,020 |
| 2021-11-25 | $33.00 | $34.40 | $32.70 | $34.38 | $34.14 | 2,543,440 |
| 2021-11-24 | $33.05 | $33.49 | $32.78 | $33.15 | $32.92 | 1,018,260 |
| 2021-11-23 | $33.69 | $34.10 | $33.00 | $33.05 | $32.82 | 1,884,940 |
| 2021-11-22 | $34.06 | $34.56 | $32.96 | $33.74 | $33.51 | 2,172,110 |
| 2021-11-19 | $34.44 | $34.44 | $33.31 | $33.86 | $33.62 | 1,861,670 |
| 2021-11-18 | $34.40 | $34.75 | $33.78 | $33.95 | $33.71 | 2,111,790 |
| 2021-11-17 | $33.61 | $34.85 | $33.42 | $34.10 | $33.86 | 2,070,970 |
| 2021-11-16 | $32.75 | $34.40 | $32.75 | $33.62 | $33.39 | 1,921,890 |
| 2021-11-15 | $32.18 | $33.18 | $31.88 | $32.99 | $32.76 | 1,271,160 |
| 2021-11-12 | $31.93 | $32.40 | $31.80 | $32.19 | $31.97 | 742,790 |
| 2021-11-11 | $32.58 | $32.63 | $31.75 | $31.90 | $31.68 | 1,055,750 |
| 2021-11-10 | $32.42 | $32.87 | $31.98 | $32.54 | $32.31 | 1,342,420 |
| 2021-11-09 | $30.89 | $32.76 | $30.70 | $32.49 | $32.26 | 2,314,780 |
| 2021-11-08 | $31.25 | $31.57 | $30.45 | $30.76 | $30.55 | 1,108,320 |
| 2021-11-05 | $31.90 | $31.90 | $31.90 | $31.90 | $31.68 | 961,370 |
| 2021-11-04 | $32.10 | $32.36 | $31.68 | $31.90 | $31.68 | 954,510 |
| 2021-11-03 | $32.23 | $32.23 | $31.30 | $31.88 | $31.66 | 1,046,890 |
| 2021-11-02 | $32.16 | $32.62 | $31.97 | $32.30 | $32.08 | 1,313,590 |
| 2021-11-01 | $31.82 | $32.77 | $31.20 | $32.16 | $31.94 | 1,519,080 |
| 2021-10-29 | $31.54 | $32.58 | $30.77 | $31.80 | $31.58 | 1,990,520 |
| 2021-10-28 | $31.77 | $31.77 | $30.80 | $31.25 | $31.03 | 1,219,480 |
| 2021-10-27 | $32.00 | $32.49 | $31.11 | $31.24 | $31.02 | 1,306,320 |
| 2021-10-26 | $33.50 | $33.50 | $31.77 | $32.09 | $31.87 | 2,092,610 |
| 2021-10-25 | $32.07 | $33.60 | $31.56 | $32.32 | $32.10 | 4,218,630 |
| 2021-10-22 | $30.42 | $32.26 | $30.40 | $31.86 | $31.64 | 3,156,780 |
| 2021-10-21 | $30.31 | $30.97 | $29.85 | $30.12 | $29.91 | 813,200 |
| 2021-10-20 | $31.42 | $31.70 | $29.65 | $30.44 | $30.23 | 1,658,110 |
| 2021-10-19 | $30.68 | $32.00 | $30.43 | $31.59 | $31.37 | 1,126,180 |
| 2021-10-18 | $30.30 | $30.90 | $29.63 | $30.68 | $30.47 | 1,277,910 |
| 2021-10-15 | $30.42 | $30.62 | $29.78 | $30.29 | $30.08 | 880,320 |
| 2021-10-14 | $31.01 | $31.20 | $30.50 | $30.68 | $30.47 | 647,910 |
| 2021-10-13 | $29.51 | $30.88 | $29.36 | $30.62 | $30.41 | 1,379,490 |
| 2021-10-12 | $30.10 | $30.26 | $29.05 | $29.41 | $29.21 | 827,690 |
| 2021-10-11 | $30.04 | $30.77 | $29.71 | $30.10 | $29.89 | 572,110 |
| 2021-09-30 | $29.00 | $30.68 | $29.00 | $30.46 | $30.25 | 1,722,830 |
| 2021-09-29 | $31.80 | $31.80 | $28.48 | $29.00 | $28.80 | 2,102,480 |
| 2021-09-28 | $30.00 | $31.28 | $29.60 | $30.88 | $30.67 | 1,327,530 |
| 2021-09-27 | $30.88 | $31.41 | $29.98 | $30.10 | $29.89 | 1,600,710 |
| 2021-09-24 | $31.20 | $31.20 | $30.35 | $30.89 | $30.68 | 931,560 |
| 2021-09-23 | $31.52 | $31.92 | $30.90 | $30.95 | $30.73 | 1,046,500 |
| 2021-09-22 | $32.27 | $32.57 | $31.13 | $31.48 | $31.26 | 1,061,960 |
| 2021-09-21 | $32.27 | $32.27 | $32.27 | $32.27 | $32.05 | 0 |
| 2021-09-20 | $32.27 | $32.27 | $32.27 | $32.27 | $32.05 | 0 |
| 2021-09-17 | $31.68 | $32.47 | $30.86 | $32.27 | $32.05 | 1,530,670 |
| 2021-09-16 | $31.74 | $32.17 | $30.66 | $31.05 | $30.83 | 1,278,970 |
| 2021-09-15 | $32.03 | $32.32 | $31.00 | $31.72 | $31.50 | 1,014,450 |
| 2021-09-14 | $32.18 | $33.20 | $31.65 | $32.02 | $31.80 | 1,609,230 |
| 2021-09-13 | $34.41 | $34.42 | $31.95 | $32.29 | $32.07 | 2,684,760 |
| 2021-09-09 | $34.60 | $34.60 | $33.98 | $33.98 | $33.74 | 920,700 |
| 2021-09-08 | $34.98 | $35.00 | $34.30 | $34.45 | $34.21 | 1,057,980 |
| 2021-09-07 | $35.70 | $35.70 | $34.60 | $34.97 | $34.73 | 1,109,560 |
| 2021-09-06 | $34.32 | $35.71 | $33.75 | $35.20 | $34.96 | 1,621,790 |
| 2021-09-03 | $34.50 | $34.85 | $33.86 | $34.32 | $34.08 | 995,300 |
| 2021-09-02 | $34.13 | $34.96 | $33.97 | $34.40 | $34.16 | 1,163,870 |
| 2021-09-01 | $34.76 | $35.22 | $33.01 | $34.13 | $33.89 | 2,608,560 |
| 2021-08-31 | $35.09 | $35.88 | $34.58 | $34.72 | $34.48 | 1,537,020 |
| 2021-08-30 | $35.04 | $35.44 | $34.52 | $34.80 | $34.56 | 1,547,830 |
| 2021-08-27 | $35.35 | $35.72 | $34.28 | $35.25 | $35.00 | 1,290,460 |
| 2021-08-26 | $35.90 | $36.00 | $34.72 | $34.90 | $34.66 | 2,195,380 |
| 2021-08-25 | $36.00 | $36.34 | $35.50 | $35.90 | $35.65 | 1,517,810 |
| 2021-08-24 | $37.79 | $37.86 | $35.90 | $35.95 | $35.70 | 3,735,880 |
| 2021-08-23 | $36.40 | $38.58 | $36.18 | $37.52 | $37.26 | 4,621,780 |
| 2021-08-20 | $36.30 | $36.68 | $34.80 | $36.26 | $36.01 | 2,076,440 |
| 2021-08-19 | $38.00 | $38.18 | $35.81 | $36.26 | $36.01 | 4,426,250 |
| 2021-08-18 | $37.90 | $39.80 | $37.55 | $38.48 | $38.21 | 7,227,750 |
| 2021-08-17 | $36.80 | $37.87 | $36.60 | $37.52 | $37.26 | 4,452,590 |
| 2021-08-16 | $34.78 | $37.96 | $34.78 | $36.92 | $36.66 | 5,912,600 |
| 2021-08-13 | $34.70 | $35.40 | $34.48 | $34.70 | $34.46 | 1,801,510 |
| 2021-08-12 | $35.72 | $35.89 | $34.50 | $34.75 | $34.51 | 2,180,310 |
| 2021-08-11 | $35.50 | $36.36 | $35.03 | $35.71 | $35.46 | 1,873,110 |
| 2021-08-10 | $36.00 | $36.06 | $34.25 | $35.60 | $35.35 | 3,028,710 |
| 2021-08-09 | $35.50 | $37.55 | $34.60 | $36.16 | $35.91 | 2,471,230 |
| 2021-08-06 | $35.23 | $35.79 | $34.42 | $35.55 | $35.30 | 2,483,160 |
| 2021-08-05 | $36.50 | $36.59 | $35.21 | $35.42 | $35.17 | 3,383,650 |
| 2021-08-04 | $36.10 | $37.20 | $35.30 | $36.68 | $36.43 | 4,060,060 |
| 2021-08-03 | $36.39 | $38.92 | $35.85 | $36.34 | $36.09 | 5,957,050 |
| 2021-08-02 | $36.52 | $36.71 | $34.69 | $36.07 | $35.82 | 3,130,620 |
| 2021-07-30 | $38.00 | $38.29 | $35.97 | $36.18 | $35.93 | 4,496,110 |
| 2021-07-29 | $36.78 | $38.68 | $36.78 | $38.32 | $38.05 | 4,793,770 |
| 2021-07-28 | $37.50 | $37.68 | $34.00 | $36.66 | $36.41 | 5,387,240 |
| 2021-07-27 | $36.71 | $38.61 | $36.00 | $37.08 | $36.82 | 5,855,320 |
| 2021-07-26 | $36.90 | $36.90 | $35.40 | $36.28 | $36.03 | 3,168,510 |
| 2021-07-23 | $37.89 | $37.89 | $36.21 | $36.57 | $36.32 | 3,592,620 |
| 2021-07-22 | $38.15 | $38.24 | $36.14 | $37.95 | $37.69 | 6,228,220 |
| 2021-07-21 | $39.39 | $39.50 | $37.26 | $37.90 | $37.64 | 5,385,360 |
| 2021-07-20 | $37.74 | $38.80 | $36.91 | $38.52 | $38.25 | 5,802,750 |
| 2021-07-19 | $34.69 | $39.90 | $34.69 | $38.80 | $38.53 | 8,648,480 |
| 2021-07-16 | $34.48 | $36.32 | $34.48 | $35.37 | $35.12 | 10,694,050 |
| 2021-07-15 | $30.20 | $35.52 | $30.07 | $34.81 | $34.57 | 12,069,860 |
| 2021-07-14 | $30.22 | $31.65 | $29.48 | $30.56 | $30.35 | 3,797,180 |
| 2021-07-13 | $30.30 | $30.70 | $29.97 | $30.26 | $30.05 | 2,082,780 |
| 2021-07-12 | $30.99 | $31.99 | $30.30 | $30.40 | $30.19 | 3,612,680 |
| 2021-07-09 | $30.80 | $31.68 | $30.25 | $30.84 | $30.63 | 2,553,670 |
| 2021-07-08 | $30.55 | $31.00 | $30.25 | $30.48 | $30.27 | 2,700,570 |
| 2021-07-07 | $31.32 | $31.99 | $30.65 | $31.00 | $30.78 | 3,199,650 |
| 2021-07-06 | $31.84 | $32.23 | $30.65 | $31.04 | $30.82 | 3,510,360 |
| 2021-07-05 | $31.90 | $32.73 | $31.30 | $31.94 | $31.72 | 4,179,560 |
| 2021-07-01 | $34.01 | $35.04 | $31.74 | $31.98 | $31.76 | 8,616,990 |
| 2021-06-30 | $30.72 | $33.86 | $30.72 | $33.75 | $33.52 | 7,922,560 |
| 2021-06-29 | $29.36 | $30.70 | $29.06 | $30.60 | $30.39 | 7,312,120 |
| 2021-06-28 | $27.19 | $29.56 | $27.19 | $29.50 | $29.29 | 7,253,120 |
| 2021-06-25 | $26.75 | $27.44 | $26.68 | $27.19 | $27.00 | 4,124,720 |
| 2021-06-24 | $25.33 | $27.16 | $25.30 | $26.88 | $26.69 | 4,315,310 |
| 2021-06-23 | $25.25 | $25.36 | $25.00 | $25.22 | $25.04 | 1,160,210 |
| 2021-06-22 | $25.54 | $25.55 | $25.16 | $25.39 | $25.21 | 784,230 |
| 2021-06-21 | $25.18 | $25.57 | $25.06 | $25.33 | $25.15 | 883,800 |
| 2021-06-18 | $25.30 | $25.37 | $25.01 | $25.20 | $25.02 | 960,500 |
| 2021-06-17 | $25.66 | $25.66 | $25.13 | $25.24 | $25.06 | 1,324,150 |
| 2021-06-16 | $25.30 | $26.04 | $25.29 | $25.85 | $25.67 | 1,978,670 |
| 2021-06-15 | $25.62 | $26.08 | $25.15 | $25.63 | $25.45 | 1,847,420 |
| 2021-06-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.42 | 0 |
| 2021-06-11 | $26.13 | $26.16 | $25.59 | $25.60 | $25.42 | 1,154,130 |
| 2021-06-10 | $26.66 | $26.70 | $25.95 | $26.16 | $25.98 | 2,967,970 |
| 2021-06-09 | $25.90 | $26.80 | $25.00 | $26.73 | $26.54 | 3,230,470 |
| 2021-06-08 | $26.31 | $26.40 | $25.72 | $25.90 | $25.72 | 1,468,480 |
| 2021-06-07 | $26.48 | $26.61 | $26.02 | $26.16 | $25.98 | 1,440,420 |
| 2021-06-04 | $26.46 | $26.70 | $26.26 | $26.57 | $26.39 | 1,413,800 |
| 2021-06-03 | $26.70 | $26.99 | $26.40 | $26.46 | $26.28 | 2,101,680 |
| 2021-06-02 | $27.30 | $27.55 | $26.70 | $26.71 | $26.52 | 4,435,620 |
| 2021-06-01 | $27.36 | $28.47 | $27.32 | $27.85 | $27.66 | 5,597,210 |
| 2021-05-31 | $26.70 | $27.55 | $26.25 | $27.05 | $26.86 | 3,232,750 |
| 2021-05-28 | $27.29 | $27.29 | $26.68 | $26.69 | $26.50 | 2,779,340 |
| 2021-05-27 | $27.20 | $27.50 | $26.80 | $27.29 | $27.10 | 1,703,750 |
| 2021-05-26 | $27.23 | $27.34 | $26.83 | $27.05 | $26.86 | 1,778,920 |
| 2021-05-25 | $27.28 | $27.38 | $26.70 | $27.23 | $27.04 | 1,840,640 |
| 2021-05-24 | $27.70 | $27.99 | $27.10 | $27.15 | $26.96 | 2,664,020 |
| 2021-05-21 | $28.13 | $28.50 | $27.80 | $27.90 | $27.71 | 1,971,430 |
| 2021-05-20 | $28.63 | $28.80 | $28.05 | $28.08 | $27.88 | 2,550,510 |
| 2021-05-19 | $27.56 | $28.95 | $27.18 | $28.48 | $28.28 | 3,437,420 |
| 2021-05-18 | $28.37 | $28.43 | $27.50 | $27.71 | $27.52 | 2,456,400 |
| 2021-05-17 | $28.77 | $29.11 | $27.41 | $28.36 | $28.16 | 3,508,210 |
| 2021-05-14 | $28.55 | $29.37 | $28.30 | $28.67 | $28.47 | 4,103,610 |
| 2021-05-13 | $28.46 | $29.14 | $27.91 | $28.63 | $28.43 | 4,140,080 |
| 2021-05-12 | $27.03 | $28.91 | $26.92 | $28.88 | $28.68 | 5,514,950 |
| 2021-05-11 | $27.50 | $27.82 | $26.80 | $27.38 | $27.19 | 3,692,220 |
| 2021-05-10 | $26.11 | $29.76 | $26.03 | $28.35 | $28.15 | 5,736,980 |
| 2021-05-07 | $28.14 | $28.30 | $25.92 | $25.94 | $25.76 | 3,755,120 |
| 2021-05-06 | $27.92 | $29.60 | $27.92 | $28.19 | $27.99 | 2,636,060 |
| 2021-05-05 | $27.76 | $27.76 | $27.76 | $27.76 | $27.57 | 0 |
| 2021-05-04 | $27.76 | $27.76 | $27.76 | $27.76 | $27.57 | 0 |
| 2021-04-30 | $27.05 | $27.91 | $26.78 | $27.76 | $27.57 | 2,356,510 |
| 2021-04-29 | $27.83 | $28.33 | $27.53 | $27.60 | $27.41 | 1,918,950 |
| 2021-04-28 | $50.26 | $51.30 | $49.90 | $50.50 | $27.72 | 1,055,940 |
| 2021-04-27 | $49.78 | $50.60 | $49.50 | $50.47 | $27.70 | 1,016,040 |
| 2021-04-26 | $50.99 | $51.34 | $49.68 | $49.78 | $27.33 | 982,000 |
| 2021-04-23 | $50.96 | $51.75 | $49.89 | $50.84 | $27.91 | 1,146,220 |
| 2021-04-22 | $48.35 | $51.02 | $48.01 | $50.89 | $27.94 | 1,628,900 |
| 2021-04-21 | $48.12 | $48.60 | $48.00 | $48.35 | $26.54 | 602,560 |
| 2021-04-20 | $48.01 | $49.28 | $48.01 | $48.25 | $26.49 | 944,760 |
| 2021-04-19 | $47.99 | $48.54 | $47.71 | $48.38 | $26.56 | 590,260 |
| 2021-04-16 | $47.31 | $48.61 | $46.50 | $48.15 | $26.43 | 897,530 |
| 2021-04-15 | $48.52 | $49.02 | $47.32 | $47.37 | $26.00 | 854,780 |
| 2021-04-14 | $48.14 | $48.25 | $47.68 | $48.14 | $26.43 | 469,980 |
| 2021-04-13 | $47.88 | $49.09 | $47.58 | $48.30 | $26.51 | 1,505,030 |
| 2021-04-12 | $47.77 | $48.46 | $46.97 | $48.30 | $26.51 | 977,190 |
| 2021-04-09 | $46.96 | $47.79 | $46.84 | $47.73 | $26.20 | 585,670 |
| 2021-04-08 | $46.84 | $47.85 | $46.84 | $47.04 | $25.82 | 546,430 |
| 2021-04-07 | $47.84 | $48.08 | $46.50 | $46.84 | $25.71 | 1,009,000 |
| 2021-04-06 | $47.89 | $48.24 | $46.51 | $48.05 | $26.38 | 758,030 |
| 2021-04-05 | $47.80 | $47.80 | $47.80 | $47.80 | $26.24 | 0 |
| 2021-04-02 | $48.40 | $48.65 | $47.41 | $47.80 | $26.24 | 777,400 |
| 2021-04-01 | $47.94 | $48.70 | $47.73 | $47.92 | $26.30 | 945,900 |
| 2021-03-31 | $49.15 | $49.48 | $46.71 | $49.00 | $26.90 | 2,209,030 |
| 2021-03-30 | $53.35 | $53.35 | $48.10 | $49.13 | $26.97 | 2,946,660 |
| 2021-03-29 | $53.00 | $54.10 | $52.80 | $53.20 | $29.20 | 1,620,160 |
| 2021-03-26 | $51.36 | $52.83 | $51.23 | $52.83 | $29.00 | 1,481,560 |
| 2021-03-25 | $51.90 | $52.40 | $50.38 | $50.93 | $27.96 | 1,164,730 |
| 2021-03-24 | $51.95 | $53.42 | $51.49 | $52.06 | $28.58 | 1,028,470 |
| 2021-03-23 | $52.76 | $53.00 | $51.80 | $52.28 | $28.70 | 1,073,780 |
| 2021-03-22 | $50.25 | $53.12 | $50.00 | $52.67 | $28.91 | 1,724,100 |
| 2021-03-19 | $49.80 | $50.58 | $49.67 | $50.25 | $27.58 | 796,260 |
| 2021-03-18 | $50.12 | $50.68 | $49.64 | $50.15 | $27.53 | 969,010 |
| 2021-03-17 | $49.50 | $50.36 | $49.22 | $50.12 | $27.51 | 982,480 |
| 2021-03-16 | $48.02 | $49.74 | $48.02 | $49.44 | $27.14 | 758,630 |
| 2021-03-15 | $49.20 | $49.71 | $48.05 | $48.59 | $26.67 | 746,440 |
| 2021-03-12 | $50.10 | $50.53 | $48.82 | $49.42 | $27.13 | 961,460 |
| 2021-03-11 | $48.65 | $50.45 | $48.23 | $50.26 | $27.59 | 1,124,970 |
| 2021-03-10 | $48.75 | $49.45 | $47.85 | $47.90 | $26.29 | 1,039,400 |
| 2021-03-09 | $48.50 | $49.95 | $47.21 | $48.26 | $26.49 | 1,356,200 |
| 2021-03-08 | $50.79 | $50.79 | $49.10 | $49.15 | $26.98 | 1,803,750 |
| 2021-03-05 | $48.18 | $50.33 | $48.18 | $50.24 | $27.58 | 1,442,650 |
| 2021-03-04 | $48.20 | $49.85 | $48.12 | $48.84 | $26.81 | 1,350,580 |
| 2021-03-03 | $47.01 | $48.90 | $46.77 | $48.70 | $26.73 | 1,090,400 |
| 2021-03-02 | $45.72 | $49.08 | $45.72 | $47.63 | $26.15 | 1,768,610 |
| 2021-03-01 | $45.81 | $46.50 | $45.03 | $45.85 | $25.17 | 1,157,270 |
| 2021-02-26 | $46.39 | $46.39 | $44.50 | $45.51 | $24.98 | 1,196,900 |
| 2021-02-25 | $47.43 | $47.88 | $46.80 | $46.85 | $25.72 | 884,850 |
| 2021-02-24 | $48.69 | $48.88 | $46.84 | $47.15 | $25.88 | 1,476,570 |
| 2021-02-23 | $49.00 | $49.50 | $47.40 | $48.12 | $26.41 | 1,884,500 |
| 2021-02-22 | $47.25 | $50.91 | $47.25 | $49.66 | $27.26 | 3,541,650 |
| 2021-02-19 | $46.00 | $48.35 | $46.00 | $47.79 | $26.23 | 2,561,060 |
| 2021-02-18 | $47.30 | $47.90 | $45.41 | $46.33 | $25.43 | 2,061,040 |
| 2021-02-17 | $45.97 | $45.97 | $45.97 | $45.97 | $25.23 | 0 |
| 2021-02-16 | $45.97 | $45.97 | $45.97 | $45.97 | $25.23 | 0 |
| 2021-02-15 | $45.97 | $45.97 | $45.97 | $45.97 | $25.23 | 0 |
| 2021-02-12 | $45.97 | $45.97 | $45.97 | $45.97 | $25.23 | 0 |
| 2021-02-11 | $45.97 | $45.97 | $45.97 | $45.97 | $25.23 | 0 |
| 2021-02-10 | $45.02 | $46.60 | $44.50 | $45.97 | $25.23 | 1,711,980 |
| 2021-02-09 | $45.00 | $45.50 | $44.20 | $45.09 | $24.75 | 1,154,000 |
| 2021-02-08 | $43.59 | $45.77 | $43.38 | $45.53 | $24.99 | 1,341,650 |
| 2021-02-05 | $44.35 | $45.90 | $43.89 | $44.26 | $24.30 | 1,329,200 |
| 2021-02-04 | $44.59 | $45.33 | $43.53 | $44.35 | $24.35 | 1,109,260 |
| 2021-02-03 | $45.21 | $45.96 | $43.00 | $44.63 | $24.50 | 960,800 |
| 2021-02-02 | $45.79 | $45.98 | $44.86 | $45.19 | $24.81 | 1,277,570 |
| 2021-02-01 | $42.51 | $46.17 | $42.51 | $45.73 | $25.10 | 1,907,670 |
| 2021-01-29 | $43.11 | $43.99 | $42.31 | $42.80 | $23.49 | 1,477,750 |
| 2021-01-28 | $44.35 | $45.08 | $43.06 | $43.11 | $23.66 | 1,675,710 |
| 2021-01-27 | $46.46 | $46.63 | $44.67 | $44.99 | $24.70 | 1,982,690 |
| 2021-01-26 | $45.24 | $47.49 | $45.12 | $46.42 | $25.48 | 2,949,330 |
| 2021-01-25 | $44.66 | $46.58 | $44.26 | $44.26 | $24.30 | 2,652,950 |
| 2021-01-22 | $42.35 | $45.49 | $42.25 | $44.53 | $24.44 | 2,627,970 |
| 2021-01-21 | $42.50 | $43.65 | $42.22 | $42.63 | $23.40 | 1,931,210 |
| 2021-01-20 | $39.34 | $44.60 | $39.34 | $42.97 | $23.59 | 3,445,000 |
| 2021-01-19 | $39.00 | $40.20 | $39.00 | $39.67 | $21.78 | 1,104,370 |
| 2021-01-18 | $39.10 | $39.58 | $38.81 | $39.23 | $21.53 | 689,330 |
| 2021-01-15 | $38.58 | $39.17 | $38.48 | $39.05 | $21.44 | 701,540 |
| 2021-01-14 | $39.40 | $39.40 | $38.08 | $38.85 | $21.33 | 735,250 |
| 2021-01-13 | $39.39 | $39.90 | $38.88 | $39.08 | $21.45 | 812,470 |
| 2021-01-12 | $39.03 | $40.14 | $38.82 | $39.50 | $21.68 | 720,220 |
| 2021-01-11 | $39.00 | $40.20 | $39.00 | $39.25 | $21.55 | 729,060 |
| 2021-01-08 | $40.28 | $40.59 | $38.98 | $39.64 | $21.76 | 973,350 |
| 2021-01-07 | $41.01 | $41.26 | $40.02 | $40.28 | $22.11 | 858,060 |
| 2021-01-06 | $40.49 | $41.99 | $40.02 | $41.19 | $22.61 | 1,266,880 |
| 2021-01-05 | $40.00 | $40.70 | $39.76 | $40.50 | $22.23 | 776,980 |
| 2021-01-04 | $40.18 | $40.54 | $39.91 | $40.32 | $22.13 | 677,300 |
| 2021-01-01 | $40.18 | $40.18 | $40.18 | $40.18 | $22.06 | 0 |
| 2020-12-31 | $39.24 | $40.19 | $38.97 | $40.18 | $22.06 | 878,330 |
| 2020-12-30 | $39.50 | $39.54 | $38.70 | $38.97 | $21.39 | 876,360 |
| 2020-12-29 | $39.50 | $39.70 | $39.12 | $39.58 | $21.73 | 654,330 |
| 2020-12-28 | $39.01 | $39.96 | $38.89 | $39.50 | $21.68 | 825,560 |
| 2020-12-25 | $39.51 | $39.51 | $38.75 | $39.48 | $21.67 | 769,000 |
| 2020-12-24 | $40.90 | $40.90 | $38.91 | $39.69 | $21.79 | 1,152,170 |
| 2020-12-23 | $40.89 | $41.32 | $39.98 | $40.20 | $22.07 | 939,370 |
| 2020-12-22 | $40.50 | $41.69 | $40.42 | $40.63 | $22.30 | 847,710 |
| 2020-12-21 | $41.11 | $41.11 | $40.41 | $40.50 | $22.23 | 784,490 |
| 2020-12-18 | $42.38 | $42.38 | $40.88 | $41.11 | $22.57 | 607,700 |
| 2020-12-17 | $41.00 | $42.16 | $40.61 | $41.97 | $23.04 | 831,080 |
| 2020-12-16 | $42.11 | $42.77 | $41.50 | $41.60 | $22.84 | 671,390 |
| 2020-12-15 | $41.88 | $42.63 | $41.42 | $42.11 | $23.12 | 562,350 |
| 2020-12-14 | $41.98 | $41.98 | $41.26 | $41.60 | $22.84 | 486,080 |
| 2020-12-11 | $42.54 | $42.80 | $41.21 | $41.99 | $23.05 | 969,010 |
| 2020-12-10 | $42.96 | $43.26 | $42.07 | $42.36 | $23.25 | 774,000 |
| 2020-12-09 | $43.20 | $44.20 | $42.84 | $42.96 | $23.58 | 954,400 |
| 2020-12-08 | $42.66 | $43.48 | $42.41 | $42.94 | $23.57 | 776,250 |
| 2020-12-07 | $42.49 | $43.10 | $42.41 | $42.66 | $23.42 | 825,830 |
| 2020-12-04 | $42.69 | $43.01 | $42.18 | $42.40 | $23.27 | 567,440 |
| 2020-12-03 | $42.45 | $42.88 | $41.81 | $42.45 | $23.30 | 788,300 |
| 2020-12-02 | $42.41 | $42.71 | $41.68 | $42.48 | $23.32 | 769,620 |
| 2020-12-01 | $42.33 | $42.58 | $41.93 | $42.22 | $23.18 | 801,750 |
| 2020-11-30 | $42.55 | $42.66 | $41.50 | $42.10 | $23.11 | 924,340 |
| 2020-11-27 | $42.09 | $42.61 | $41.53 | $42.56 | $23.36 | 661,680 |
| 2020-11-26 | $42.02 | $42.92 | $41.40 | $42.09 | $23.10 | 895,440 |
| 2020-11-25 | $44.08 | $44.68 | $41.94 | $41.96 | $23.03 | 1,715,400 |
| 2020-11-24 | $45.01 | $45.59 | $44.11 | $44.20 | $24.26 | 1,054,720 |
| 2020-11-23 | $45.37 | $45.95 | $44.93 | $45.09 | $24.75 | 1,022,930 |
| 2020-11-20 | $45.08 | $46.30 | $44.68 | $45.71 | $25.09 | 1,003,930 |
| 2020-11-19 | $45.96 | $45.96 | $44.90 | $45.47 | $24.96 | 957,000 |
| 2020-11-18 | $46.00 | $46.80 | $44.90 | $45.19 | $24.81 | 1,300,110 |
| 2020-11-17 | $45.87 | $46.60 | $45.15 | $45.53 | $24.99 | 1,863,970 |
| 2020-11-16 | $43.71 | $45.87 | $42.66 | $45.50 | $24.98 | 1,831,630 |
| 2020-11-13 | $43.50 | $45.22 | $42.89 | $43.87 | $24.08 | 1,313,500 |
| 2020-11-12 | $43.40 | $43.99 | $43.28 | $43.47 | $23.86 | 660,870 |
| 2020-11-11 | $44.66 | $44.88 | $43.26 | $43.70 | $23.99 | 1,078,540 |
| 2020-11-10 | $44.50 | $45.33 | $44.37 | $44.87 | $24.63 | 1,474,820 |
| 2020-11-09 | $44.30 | $45.18 | $43.34 | $44.56 | $24.46 | 2,052,100 |
| 2020-11-06 | $45.61 | $45.66 | $44.08 | $44.21 | $24.27 | 1,276,190 |
| 2020-11-05 | $46.70 | $46.80 | $45.50 | $45.90 | $25.20 | 1,775,800 |
| 2020-11-04 | $45.45 | $46.88 | $44.10 | $46.51 | $25.53 | 2,368,840 |
| 2020-11-03 | $46.48 | $46.50 | $44.71 | $45.45 | $24.95 | 2,326,540 |
| 2020-11-02 | $44.01 | $46.91 | $43.60 | $46.50 | $25.53 | 4,076,640 |
| 2020-10-30 | $42.36 | $46.62 | $42.20 | $43.72 | $24.00 | 3,769,400 |
| 2020-10-29 | $40.99 | $41.40 | $40.50 | $40.84 | $22.42 | 804,140 |
| 2020-10-28 | $41.27 | $41.48 | $39.10 | $40.91 | $22.46 | 1,355,890 |
| 2020-10-27 | $40.82 | $42.23 | $40.41 | $41.33 | $22.69 | 1,183,640 |
| 2020-10-26 | $41.18 | $41.49 | $40.20 | $40.85 | $22.42 | 926,280 |
| 2020-10-23 | $42.27 | $42.48 | $40.63 | $40.80 | $22.40 | 1,049,750 |
| 2020-10-22 | $42.80 | $42.97 | $41.75 | $42.27 | $23.20 | 968,500 |
| 2020-10-21 | $43.38 | $43.48 | $42.00 | $42.65 | $23.41 | 1,122,060 |
| 2020-10-20 | $43.45 | $43.57 | $42.66 | $43.13 | $23.68 | 1,124,810 |
| 2020-10-19 | $45.02 | $45.02 | $43.50 | $43.72 | $24.00 | 2,806,760 |
| 2020-10-16 | $43.51 | $46.10 | $42.56 | $45.30 | $24.87 | 3,767,100 |
| 2020-10-15 | $43.43 | $43.90 | $42.87 | $43.30 | $23.77 | 1,177,020 |
| 2020-10-14 | $43.80 | $44.39 | $43.02 | $43.41 | $23.83 | 1,761,990 |
| 2020-10-13 | $44.33 | $44.34 | $43.04 | $43.85 | $24.07 | 1,043,080 |
| 2020-10-12 | $42.97 | $44.01 | $42.52 | $43.96 | $24.13 | 1,557,870 |
| 2020-10-09 | $42.77 | $43.80 | $42.42 | $42.51 | $23.34 | 1,116,700 |
| 2020-10-08 | $42.35 | $42.35 | $42.35 | $42.35 | $23.25 | 0 |
| 2020-10-07 | $42.35 | $42.35 | $42.35 | $42.35 | $23.25 | 0 |
| 2020-10-06 | $42.35 | $42.35 | $42.35 | $42.35 | $23.25 | 0 |
| 2020-10-05 | $42.35 | $42.35 | $42.35 | $42.35 | $23.25 | 0 |
| 2020-10-02 | $42.35 | $42.35 | $42.35 | $42.35 | $23.25 | 0 |
| 2020-10-01 | $42.35 | $42.35 | $42.35 | $42.35 | $23.25 | 0 |
| 2020-09-30 | $42.74 | $43.13 | $42.04 | $42.35 | $23.25 | 790,930 |
| 2020-09-29 | $41.03 | $43.19 | $40.34 | $42.74 | $23.46 | 1,195,670 |
| 2020-09-28 | $42.00 | $42.23 | $40.00 | $41.01 | $22.51 | 1,607,630 |
| 2020-09-25 | $43.01 | $43.46 | $41.80 | $42.10 | $23.11 | 1,102,430 |
| 2020-09-24 | $43.40 | $43.81 | $42.85 | $43.22 | $23.72 | 944,000 |
| 2020-09-23 | $43.18 | $44.96 | $42.80 | $43.74 | $24.01 | 1,423,700 |
| 2020-09-22 | $43.03 | $43.84 | $42.56 | $42.94 | $23.57 | 560,330 |
| 2020-09-21 | $43.76 | $44.07 | $43.01 | $43.39 | $23.82 | 697,900 |
| 2020-09-18 | $43.83 | $44.40 | $43.28 | $43.80 | $24.04 | 859,480 |
| 2020-09-17 | $43.49 | $43.86 | $42.59 | $43.40 | $23.82 | 935,530 |
| 2020-09-16 | $44.35 | $44.35 | $42.82 | $43.49 | $23.87 | 1,083,400 |
| 2020-09-15 | $42.62 | $45.28 | $42.32 | $43.95 | $24.13 | 1,508,070 |
| 2020-09-14 | $43.49 | $44.20 | $42.20 | $42.63 | $23.40 | 1,404,600 |
| 2020-09-11 | $43.05 | $43.11 | $41.85 | $43.05 | $23.63 | 935,500 |
| 2020-09-10 | $43.19 | $44.04 | $42.41 | $42.68 | $23.43 | 1,722,100 |
| 2020-09-09 | $43.81 | $44.09 | $42.01 | $42.99 | $23.60 | 1,625,220 |
| 2020-09-08 | $44.80 | $45.28 | $42.86 | $44.30 | $24.32 | 993,810 |
| 2020-09-07 | $46.26 | $46.95 | $43.92 | $44.00 | $24.15 | 1,844,890 |
| 2020-09-04 | $45.50 | $46.59 | $45.50 | $46.12 | $25.32 | 992,560 |
| 2020-09-03 | $47.89 | $48.80 | $46.41 | $46.70 | $25.64 | 1,652,040 |
| 2020-09-02 | $48.04 | $48.27 | $47.00 | $47.91 | $26.30 | 1,085,880 |
| 2020-09-01 | $49.00 | $49.49 | $46.52 | $48.03 | $26.37 | 1,819,300 |
| 2020-08-31 | $49.85 | $50.45 | $48.80 | $48.99 | $26.89 | 1,008,800 |
| 2020-08-28 | $48.31 | $49.92 | $47.68 | $49.59 | $27.22 | 1,380,630 |
| 2020-08-27 | $50.00 | $50.95 | $48.60 | $49.36 | $27.10 | 879,460 |
| 2020-08-26 | $52.30 | $52.52 | $49.51 | $49.80 | $27.34 | 1,478,670 |
| 2020-08-25 | $52.14 | $54.40 | $51.17 | $52.30 | $28.71 | 1,964,160 |
| 2020-08-24 | $53.30 | $53.69 | $49.18 | $52.01 | $28.55 | 1,665,210 |
| 2020-08-21 | $50.84 | $55.60 | $50.60 | $53.27 | $29.24 | 2,074,220 |
| 2020-08-20 | $50.35 | $51.13 | $49.61 | $50.57 | $27.76 | 633,890 |
| 2020-08-19 | $52.08 | $52.97 | $50.51 | $50.58 | $27.76 | 933,800 |
| 2020-08-18 | $52.79 | $53.40 | $51.90 | $52.05 | $28.57 | 1,466,900 |
| 2020-08-17 | $51.48 | $52.98 | $50.30 | $52.83 | $29.00 | 1,228,260 |
| 2020-08-14 | $51.35 | $52.00 | $49.02 | $50.91 | $27.95 | 1,166,700 |
| 2020-08-13 | $50.85 | $53.61 | $50.85 | $51.35 | $28.19 | 1,735,880 |
| 2020-08-12 | $52.62 | $52.98 | $50.00 | $50.85 | $27.91 | 1,917,920 |
| 2020-08-11 | $55.00 | $55.00 | $51.90 | $52.00 | $28.54 | 1,622,140 |
| 2020-08-10 | $56.19 | $56.90 | $52.87 | $54.25 | $29.78 | 2,404,690 |
| 2020-08-07 | $60.00 | $65.26 | $54.50 | $55.70 | $30.58 | 3,425,980 |
| 2020-08-06 | $59.02 | $61.99 | $58.96 | $59.33 | $32.57 | 3,034,510 |
| 2020-08-05 | $55.03 | $60.95 | $55.02 | $60.95 | $33.46 | 5,504,330 |
| 2020-08-04 | $55.54 | $57.50 | $54.01 | $55.41 | $30.42 | 6,311,520 |
| 2020-08-03 | $49.65 | $54.53 | $49.60 | $54.53 | $29.93 | 2,273,300 |
| 2020-07-31 | $48.19 | $49.99 | $47.50 | $49.57 | $27.21 | 3,057,220 |
| 2020-07-30 | $48.03 | $49.90 | $47.55 | $48.18 | $26.45 | 2,082,610 |
| 2020-07-29 | $46.61 | $48.48 | $46.45 | $48.03 | $26.37 | 1,687,370 |
| 2020-07-28 | $45.74 | $47.22 | $45.42 | $46.75 | $25.66 | 1,216,680 |
| 2020-07-27 | $45.74 | $46.86 | $45.11 | $45.70 | $25.09 | 1,251,520 |
| 2020-07-24 | $49.99 | $50.10 | $44.91 | $45.74 | $25.11 | 3,005,770 |
| 2020-07-23 | $47.27 | $49.95 | $47.02 | $49.90 | $27.39 | 3,608,750 |
| 2020-07-22 | $47.05 | $48.33 | $46.70 | $47.40 | $26.02 | 2,057,380 |
| 2020-07-21 | $47.61 | $48.55 | $47.11 | $47.39 | $26.01 | 1,649,650 |
| 2020-07-20 | $47.39 | $47.86 | $46.30 | $47.85 | $26.27 | 2,183,260 |
| 2020-07-17 | $48.55 | $48.88 | $46.20 | $47.12 | $25.87 | 2,248,730 |
| 2020-07-16 | $50.56 | $51.18 | $47.60 | $48.20 | $26.46 | 3,769,460 |
| 2020-07-15 | $53.00 | $54.50 | $49.23 | $50.48 | $27.71 | 6,377,020 |
| 2020-07-14 | $54.00 | $58.44 | $53.17 | $54.65 | $30.00 | 7,335,400 |
| 2020-07-13 | $50.50 | $53.13 | $48.03 | $53.13 | $29.16 | 6,197,770 |
| 2020-07-10 | $45.49 | $49.66 | $45.17 | $48.30 | $26.51 | 5,936,440 |
| 2020-07-09 | $44.27 | $46.66 | $43.81 | $45.62 | $25.04 | 5,099,470 |
| 2020-07-08 | $43.50 | $44.60 | $43.01 | $43.89 | $24.09 | 2,097,530 |
| 2020-07-07 | $43.00 | $44.20 | $42.74 | $43.45 | $23.85 | 3,000,440 |
| 2020-07-06 | $42.23 | $43.30 | $42.23 | $42.83 | $23.51 | 2,930,770 |
| 2020-07-03 | $42.50 | $42.69 | $41.40 | $42.06 | $23.09 | 1,766,240 |
| 2020-07-02 | $43.60 | $43.83 | $42.42 | $42.75 | $23.47 | 1,844,130 |
| 2020-07-01 | $43.04 | $44.20 | $42.51 | $43.60 | $23.93 | 2,345,760 |
| 2020-06-30 | $40.55 | $43.48 | $40.55 | $43.09 | $23.65 | 2,908,170 |
| 2020-06-29 | $41.15 | $41.65 | $40.14 | $40.40 | $22.18 | 1,209,400 |
| 2020-06-26 | $41.66 | $41.66 | $41.66 | $41.66 | $22.87 | 0 |
| 2020-06-25 | $41.66 | $41.66 | $41.66 | $41.66 | $22.87 | 0 |
| 2020-06-24 | $41.67 | $42.29 | $41.15 | $41.66 | $22.87 | 1,243,000 |
| 2020-06-23 | $40.85 | $41.89 | $40.55 | $41.69 | $22.88 | 1,582,350 |
| 2020-06-22 | $40.89 | $41.42 | $40.59 | $40.98 | $22.50 | 975,250 |
| 2020-06-19 | $41.62 | $42.04 | $40.98 | $41.04 | $22.53 | 1,317,840 |
| 2020-06-18 | $42.77 | $42.77 | $41.20 | $41.72 | $22.90 | 1,526,610 |
| 2020-06-17 | $41.90 | $43.14 | $41.00 | $42.96 | $23.58 | 1,783,760 |
| 2020-06-16 | $41.42 | $42.50 | $41.01 | $42.11 | $23.12 | 1,535,600 |
| 2020-06-15 | $43.00 | $43.22 | $40.81 | $41.04 | $22.53 | 2,177,630 |
| 2020-06-12 | $41.02 | $42.50 | $40.79 | $42.31 | $23.23 | 1,682,540 |
| 2020-06-11 | $40.23 | $42.11 | $40.23 | $41.77 | $22.93 | 2,147,230 |
| 2020-06-10 | $40.13 | $40.70 | $39.94 | $40.22 | $22.08 | 927,880 |
| 2020-06-09 | $39.98 | $40.22 | $39.52 | $39.90 | $21.90 | 862,050 |
| 2020-06-08 | $39.12 | $40.09 | $39.08 | $39.72 | $21.80 | 1,121,700 |
| 2020-06-05 | $39.44 | $39.71 | $38.50 | $39.09 | $21.46 | 1,080,600 |
| 2020-06-04 | $39.43 | $39.70 | $39.09 | $39.42 | $21.64 | 539,730 |
| 2020-06-03 | $39.36 | $40.38 | $39.36 | $39.62 | $21.64 | 966,550 |
| 2020-06-02 | $39.02 | $39.58 | $38.70 | $39.37 | $21.50 | 836,390 |
| 2020-06-01 | $38.42 | $39.38 | $38.36 | $38.99 | $21.29 | 1,045,960 |
| 2020-05-29 | $38.74 | $38.87 | $38.06 | $38.32 | $20.93 | 1,328,200 |
| 2020-05-28 | $39.41 | $39.49 | $37.88 | $38.74 | $21.16 | 1,075,720 |
| 2020-05-27 | $39.58 | $39.72 | $39.12 | $39.30 | $21.46 | 618,960 |
| 2020-05-26 | $39.10 | $40.52 | $39.10 | $39.80 | $21.74 | 2,029,420 |
| 2020-05-25 | $40.01 | $40.18 | $39.23 | $39.96 | $21.82 | 781,600 |
| 2020-05-22 | $40.46 | $40.89 | $39.82 | $40.01 | $21.85 | 663,450 |
| 2020-05-21 | $40.65 | $41.22 | $40.21 | $40.76 | $22.26 | 899,060 |
| 2020-05-20 | $40.62 | $40.83 | $39.97 | $40.41 | $22.07 | 793,640 |
| 2020-05-19 | $40.70 | $41.22 | $40.31 | $40.62 | $22.19 | 806,210 |
| 2020-05-18 | $41.16 | $41.48 | $40.02 | $40.35 | $22.04 | 1,169,600 |
| 2020-05-15 | $41.67 | $41.98 | $40.40 | $41.64 | $22.74 | 1,137,690 |
| 2020-05-14 | $41.82 | $42.69 | $41.00 | $41.39 | $22.61 | 1,072,820 |
| 2020-05-13 | $41.58 | $42.49 | $41.33 | $42.16 | $23.03 | 963,100 |
| 2020-05-12 | $41.80 | $42.09 | $41.08 | $41.58 | $22.71 | 529,370 |
| 2020-05-11 | $42.61 | $43.01 | $41.37 | $41.57 | $22.70 | 1,297,320 |
| 2020-05-08 | $42.50 | $42.96 | $41.89 | $42.61 | $23.27 | 1,094,750 |
| 2020-05-07 | $41.28 | $43.30 | $40.87 | $42.17 | $23.03 | 1,677,140 |
| 2020-05-06 | $41.20 | $41.65 | $40.52 | $41.21 | $22.51 | 1,224,840 |
| 2020-05-05 | $41.20 | $41.20 | $41.20 | $41.20 | $22.50 | 0 |
| 2020-05-04 | $41.20 | $41.20 | $41.20 | $41.20 | $22.50 | 0 |
| 2020-05-01 | $41.20 | $41.20 | $41.20 | $41.20 | $22.50 | 0 |
| 2020-04-30 | $41.39 | $43.00 | $41.10 | $41.20 | $22.50 | 1,013,600 |
| 2020-04-29 | $41.82 | $42.71 | $41.51 | $41.55 | $22.69 | 546,200 |
| 2020-04-28 | $42.43 | $42.96 | $39.50 | $42.39 | $23.15 | 1,240,130 |
| 2020-04-27 | $43.18 | $43.99 | $42.00 | $42.43 | $23.17 | 1,143,030 |
| 2020-04-24 | $45.67 | $45.98 | $43.04 | $43.51 | $23.76 | 1,865,300 |
| 2020-04-23 | $46.08 | $46.68 | $45.20 | $45.58 | $24.89 | 1,759,190 |
| 2020-04-22 | $42.76 | $46.26 | $42.60 | $45.94 | $25.09 | 3,498,150 |
| 2020-04-21 | $44.32 | $44.80 | $41.98 | $42.77 | $23.36 | 2,140,840 |
| 2020-04-20 | $44.81 | $46.00 | $44.55 | $45.60 | $24.90 | 1,105,200 |
| 2020-04-17 | $44.01 | $45.80 | $44.00 | $44.99 | $24.57 | 1,687,330 |
| 2020-04-16 | $44.44 | $44.78 | $43.19 | $44.00 | $24.03 | 942,230 |
| 2020-04-15 | $43.32 | $44.60 | $43.32 | $44.46 | $24.28 | 799,400 |
| 2020-04-14 | $43.07 | $44.40 | $42.66 | $43.54 | $23.78 | 779,780 |
| 2020-04-13 | $42.84 | $44.44 | $41.99 | $43.34 | $23.67 | 675,680 |
| 2020-04-10 | $43.83 | $45.28 | $42.64 | $43.20 | $23.59 | 1,688,570 |
| 2020-04-09 | $43.24 | $44.70 | $42.80 | $44.06 | $24.06 | 1,366,130 |
| 2020-04-08 | $42.29 | $43.46 | $42.29 | $43.02 | $23.50 | 988,520 |
| 2020-04-07 | $42.15 | $42.94 | $41.50 | $42.77 | $23.36 | 889,900 |
| 2020-04-06 | $41.50 | $41.50 | $41.50 | $41.50 | $22.67 | 0 |
| 2020-04-03 | $41.19 | $42.86 | $40.82 | $41.50 | $22.67 | 1,008,400 |
| 2020-04-02 | $40.99 | $43.88 | $39.00 | $41.57 | $22.70 | 1,208,780 |
| 2020-04-01 | $42.01 | $42.46 | $40.20 | $40.50 | $22.12 | 1,268,020 |
| 2020-03-31 | $41.83 | $42.64 | $41.38 | $42.23 | $23.06 | 731,810 |
| 2020-03-30 | $42.13 | $42.70 | $41.21 | $41.73 | $22.79 | 551,920 |
| 2020-03-27 | $43.00 | $43.78 | $42.50 | $42.74 | $23.34 | 815,220 |
| 2020-03-26 | $41.60 | $43.39 | $41.54 | $42.80 | $23.38 | 1,562,320 |
| 2020-03-25 | $39.50 | $42.72 | $39.23 | $41.95 | $22.91 | 1,615,530 |
| 2020-03-24 | $38.30 | $38.88 | $38.20 | $38.84 | $21.21 | 432,380 |
| 2020-03-23 | $37.99 | $38.26 | $37.50 | $38.00 | $20.75 | 384,480 |
| 2020-03-20 | $38.46 | $38.67 | $37.85 | $38.23 | $20.88 | 347,010 |
| 2020-03-19 | $38.53 | $38.94 | $37.73 | $38.01 | $20.76 | 424,930 |
| 2020-03-18 | $39.25 | $39.67 | $38.50 | $38.52 | $21.04 | 595,100 |
| 2020-03-17 | $39.96 | $39.96 | $37.60 | $39.09 | $21.35 | 813,570 |
| 2020-03-16 | $39.42 | $40.44 | $38.60 | $39.17 | $21.39 | 1,105,970 |
| 2020-03-13 | $38.37 | $39.70 | $37.85 | $39.08 | $21.34 | 841,840 |
| 2020-03-12 | $40.72 | $40.96 | $39.20 | $39.81 | $21.74 | 1,230,420 |
| 2020-03-11 | $41.92 | $42.35 | $40.67 | $40.72 | $22.24 | 903,800 |
| 2020-03-10 | $41.50 | $42.14 | $39.69 | $41.80 | $22.83 | 1,434,290 |
| 2020-03-09 | $42.59 | $42.59 | $41.52 | $41.70 | $22.77 | 1,101,250 |
| 2020-03-06 | $43.80 | $44.34 | $42.40 | $42.79 | $23.37 | 1,179,480 |
| 2020-03-05 | $43.14 | $44.44 | $42.71 | $43.77 | $23.91 | 1,458,080 |
| 2020-03-04 | $42.13 | $43.58 | $42.13 | $43.13 | $23.56 | 1,278,300 |
| 2020-03-03 | $41.60 | $43.00 | $41.07 | $42.44 | $23.18 | 1,491,690 |
| 2020-03-02 | $40.88 | $41.85 | $40.77 | $41.19 | $22.50 | 1,119,540 |
| 2020-02-28 | $40.07 | $41.99 | $39.68 | $40.84 | $22.31 | 1,551,210 |
| 2020-02-27 | $40.42 | $41.15 | $40.28 | $40.65 | $22.20 | 1,221,070 |
| 2020-02-26 | $41.80 | $42.59 | $40.50 | $40.75 | $22.26 | 1,765,850 |
| 2020-02-25 | $42.88 | $44.34 | $39.73 | $42.64 | $23.29 | 2,591,590 |
| 2020-02-24 | $47.87 | $47.87 | $43.76 | $44.09 | $24.08 | 3,746,870 |
| 2020-02-21 | $43.35 | $44.36 | $43.35 | $43.90 | $23.98 | 2,544,240 |
| 2020-02-20 | $41.84 | $44.00 | $41.84 | $43.65 | $23.84 | 3,488,660 |
| 2020-02-19 | $40.93 | $42.88 | $40.60 | $41.82 | $22.84 | 3,379,680 |
| 2020-02-18 | $40.25 | $41.19 | $39.02 | $41.13 | $22.46 | 2,003,500 |
| 2020-02-17 | $39.81 | $40.71 | $39.81 | $40.25 | $21.98 | 1,439,600 |
| 2020-02-14 | $39.71 | $40.16 | $39.71 | $39.90 | $21.79 | 1,021,280 |
| 2020-02-13 | $39.80 | $40.50 | $39.06 | $39.69 | $21.68 | 1,383,750 |
| 2020-02-12 | $40.87 | $41.08 | $39.66 | $39.99 | $21.84 | 1,759,080 |
| 2020-02-11 | $39.10 | $42.56 | $38.66 | $40.60 | $22.17 | 3,150,150 |
| 2020-02-10 | $39.93 | $39.93 | $38.38 | $39.19 | $21.40 | 1,467,100 |
| 2020-02-07 | $41.60 | $41.60 | $39.15 | $39.55 | $21.60 | 1,975,290 |
| 2020-02-06 | $40.49 | $42.50 | $39.70 | $41.40 | $22.61 | 2,320,310 |
| 2020-02-05 | $40.23 | $40.88 | $38.03 | $40.54 | $22.14 | 1,574,590 |
| 2020-02-04 | $41.60 | $41.89 | $39.74 | $39.91 | $21.80 | 1,271,120 |
| 2020-02-03 | $36.68 | $41.98 | $36.68 | $40.25 | $21.98 | 1,977,020 |
| 2020-01-31 | $40.67 | $40.67 | $40.67 | $40.67 | $22.21 | 0 |
| 2020-01-30 | $40.67 | $40.67 | $40.67 | $40.67 | $22.21 | 0 |
| 2020-01-29 | $40.67 | $40.67 | $40.67 | $40.67 | $22.21 | 0 |
| 2020-01-28 | $40.67 | $40.67 | $40.67 | $40.67 | $22.21 | 0 |
| 2020-01-27 | $40.67 | $40.67 | $40.67 | $40.67 | $22.21 | 0 |
| 2020-01-24 | $40.67 | $40.67 | $40.67 | $40.67 | $22.21 | 0 |
| 2020-01-23 | $40.95 | $41.95 | $40.50 | $40.67 | $22.21 | 1,304,700 |
| 2020-01-22 | $41.53 | $42.09 | $40.00 | $41.50 | $22.67 | 2,000,520 |
| 2020-01-21 | $39.25 | $44.19 | $39.25 | $41.92 | $22.90 | 4,393,110 |
| 2020-01-20 | $42.11 | $42.79 | $41.05 | $41.23 | $22.52 | 2,214,800 |
| 2020-01-17 | $42.46 | $42.90 | $42.24 | $42.34 | $23.12 | 971,040 |
| 2020-01-16 | $42.30 | $43.28 | $41.82 | $42.32 | $23.11 | 1,058,350 |
| 2020-01-15 | $42.09 | $42.78 | $41.70 | $42.28 | $23.09 | 1,460,380 |
| 2020-01-14 | $42.68 | $42.68 | $41.38 | $42.26 | $23.08 | 1,770,480 |
| 2020-01-13 | $41.31 | $43.20 | $40.96 | $42.16 | $23.03 | 2,764,190 |
| 2020-01-10 | $38.04 | $41.30 | $38.04 | $41.14 | $22.47 | 2,462,090 |
| 2020-01-09 | $37.59 | $38.19 | $37.45 | $37.96 | $20.73 | 731,150 |
| 2020-01-08 | $37.66 | $37.75 | $37.16 | $37.37 | $20.41 | 853,110 |
| 2020-01-07 | $37.94 | $38.20 | $37.16 | $37.66 | $20.57 | 1,415,770 |
| 2020-01-06 | $37.79 | $38.28 | $37.50 | $37.80 | $20.64 | 986,300 |
| 2020-01-03 | $38.08 | $38.42 | $37.81 | $38.35 | $20.95 | 870,920 |
| 2020-01-02 | $38.40 | $38.60 | $38.00 | $38.15 | $20.84 | 1,295,900 |
| 2020-01-01 | $38.36 | $38.36 | $38.36 | $38.36 | $20.95 | 0 |
| 2019-12-31 | $38.21 | $39.23 | $37.73 | $38.36 | $20.95 | 2,010,470 |
| 2019-12-30 | $37.58 | $38.77 | $36.18 | $38.68 | $21.13 | 2,417,480 |
| 2019-12-27 | $37.37 | $38.18 | $37.10 | $37.73 | $20.61 | 1,567,810 |
| 2019-12-26 | $37.33 | $37.79 | $37.20 | $37.35 | $20.40 | 839,310 |
| 2019-12-25 | $37.68 | $37.68 | $36.69 | $37.63 | $20.55 | 1,196,900 |
| 2019-12-24 | $37.05 | $37.30 | $36.50 | $37.19 | $20.31 | 831,750 |
| 2019-12-23 | $37.35 | $37.35 | $36.18 | $36.48 | $19.92 | 1,309,550 |
| 2019-12-20 | $37.30 | $37.52 | $36.67 | $36.84 | $20.12 | 1,061,300 |
| 2019-12-19 | $37.47 | $37.74 | $37.01 | $37.38 | $20.42 | 941,960 |
| 2019-12-18 | $37.28 | $37.93 | $37.10 | $37.30 | $20.37 | 1,034,900 |
| 2019-12-17 | $37.65 | $37.97 | $37.25 | $37.64 | $20.56 | 1,205,400 |
| 2019-12-16 | $37.20 | $37.86 | $36.77 | $37.62 | $20.55 | 1,136,570 |
| 2019-12-13 | $36.28 | $37.77 | $36.01 | $37.08 | $20.25 | 2,090,330 |
| 2019-12-12 | $36.40 | $36.55 | $35.67 | $36.22 | $19.78 | 1,387,880 |
| 2019-12-11 | $36.40 | $36.74 | $35.83 | $36.10 | $19.72 | 1,871,290 |
| 2019-12-10 | $35.45 | $36.55 | $34.78 | $36.30 | $19.83 | 2,639,070 |
| 2019-12-09 | $34.63 | $35.59 | $34.31 | $35.50 | $19.39 | 2,657,380 |
| 2019-12-06 | $32.92 | $34.88 | $32.84 | $34.66 | $18.93 | 4,355,920 |
| 2019-12-05 | $30.84 | $33.47 | $30.84 | $33.06 | $18.06 | 2,844,160 |
| 2019-12-04 | $30.29 | $30.88 | $29.98 | $30.77 | $16.81 | 1,032,400 |
| 2019-12-03 | $31.00 | $31.00 | $30.00 | $30.50 | $16.66 | 1,873,160 |
| 2019-12-02 | $31.71 | $31.71 | $30.90 | $30.97 | $16.91 | 1,402,180 |
| 2019-11-29 | $32.30 | $32.30 | $30.92 | $31.81 | $17.37 | 1,501,070 |
| 2019-11-28 | $32.17 | $32.76 | $32.02 | $32.13 | $17.55 | 1,517,800 |
| 2019-11-27 | $33.00 | $33.10 | $31.88 | $32.06 | $17.51 | 1,434,300 |
| 2019-11-26 | $33.99 | $33.99 | $32.90 | $32.93 | $17.99 | 1,315,200 |
| 2019-11-25 | $34.47 | $34.71 | $33.60 | $33.82 | $18.47 | 1,355,110 |
| 2019-11-22 | $34.00 | $35.00 | $33.72 | $34.68 | $18.94 | 1,609,570 |
| 2019-11-21 | $34.60 | $34.69 | $33.70 | $34.47 | $18.83 | 1,204,250 |
| 2019-11-20 | $35.39 | $35.40 | $34.55 | $34.81 | $19.01 | 1,081,730 |
| 2019-11-19 | $35.61 | $35.75 | $34.84 | $35.39 | $19.33 | 702,000 |
| 2019-11-18 | $35.20 | $35.58 | $35.06 | $35.20 | $19.22 | 734,160 |
| 2019-11-15 | $36.06 | $36.53 | $35.15 | $35.20 | $19.22 | 695,090 |
| 2019-11-14 | $35.94 | $36.44 | $35.94 | $36.20 | $19.77 | 625,880 |
| 2019-11-13 | $36.21 | $36.55 | $35.82 | $36.18 | $19.76 | 779,250 |
| 2019-11-12 | $36.44 | $36.67 | $36.12 | $36.46 | $19.91 | 677,200 |
| 2019-11-11 | $37.77 | $37.77 | $36.00 | $36.34 | $19.85 | 1,407,680 |
| 2019-11-08 | $37.66 | $38.37 | $37.65 | $37.70 | $20.59 | 972,310 |
| 2019-11-07 | $37.77 | $38.10 | $37.32 | $37.66 | $20.57 | 751,310 |
| 2019-11-06 | $38.37 | $38.37 | $37.52 | $37.77 | $20.63 | 775,000 |
| 2019-11-05 | $38.73 | $38.75 | $37.91 | $38.10 | $20.81 | 760,190 |
| 2019-11-04 | $39.18 | $39.91 | $38.61 | $38.76 | $21.17 | 796,800 |
| 2019-11-01 | $37.64 | $39.00 | $37.64 | $38.86 | $21.22 | 967,050 |
| 2019-10-31 | $38.18 | $38.82 | $38.00 | $38.06 | $20.79 | 686,300 |
| 2019-10-30 | $38.80 | $38.86 | $37.85 | $38.33 | $20.93 | 499,900 |
| 2019-10-29 | $39.02 | $39.35 | $38.60 | $38.70 | $21.14 | 624,710 |
| 2019-10-28 | $38.27 | $39.37 | $38.03 | $39.12 | $21.37 | 1,178,630 |
| 2019-10-25 | $37.54 | $38.47 | $37.30 | $38.15 | $20.84 | 565,070 |
| 2019-10-24 | $37.37 | $37.89 | $37.10 | $37.65 | $20.56 | 608,330 |
| 2019-10-23 | $37.60 | $38.24 | $37.43 | $37.53 | $20.50 | 620,500 |
| 2019-10-22 | $37.95 | $38.29 | $37.61 | $38.09 | $20.80 | 651,000 |
| 2019-10-21 | $38.80 | $38.80 | $37.12 | $37.93 | $20.72 | 1,089,300 |
| 2019-10-18 | $39.06 | $39.86 | $38.43 | $38.50 | $21.03 | 889,440 |
| 2019-10-17 | $37.93 | $39.87 | $37.93 | $39.14 | $21.38 | 1,081,650 |
| 2019-10-16 | $39.35 | $40.43 | $37.89 | $38.15 | $20.84 | 1,057,350 |
| 2019-10-15 | $40.40 | $40.68 | $39.10 | $39.27 | $21.45 | 805,150 |
| 2019-10-14 | $39.97 | $41.00 | $39.95 | $40.40 | $22.06 | 1,279,700 |
| 2019-10-11 | $39.79 | $40.26 | $39.18 | $39.86 | $21.77 | 956,970 |
| 2019-10-10 | $37.43 | $39.47 | $37.30 | $39.47 | $21.56 | 892,700 |
| 2019-10-09 | $37.17 | $37.50 | $36.80 | $37.50 | $20.48 | 422,750 |
| 2019-10-08 | $37.90 | $39.00 | $37.16 | $37.16 | $20.30 | 789,690 |
| 2019-10-07 | $38.50 | $38.50 | $38.50 | $38.50 | $21.03 | 0 |
| 2019-10-04 | $38.50 | $38.50 | $38.50 | $38.50 | $21.03 | 0 |
| 2019-10-03 | $38.50 | $38.50 | $38.50 | $38.50 | $21.03 | 0 |
| 2019-10-02 | $38.50 | $38.50 | $38.50 | $38.50 | $21.03 | 0 |
| 2019-10-01 | $38.50 | $38.50 | $38.50 | $38.50 | $21.03 | 0 |
| 2019-09-30 | $39.09 | $39.20 | $38.11 | $38.50 | $21.03 | 476,020 |
| 2019-09-27 | $39.35 | $39.35 | $38.23 | $38.91 | $21.25 | 761,100 |
| 2019-09-26 | $40.80 | $41.47 | $38.25 | $38.88 | $21.23 | 1,618,740 |
| 2019-09-25 | $39.42 | $41.34 | $39.35 | $40.80 | $22.28 | 2,145,300 |
| 2019-09-24 | $39.33 | $39.94 | $38.38 | $39.40 | $21.52 | 1,242,300 |
| 2019-09-23 | $39.41 | $39.41 | $38.32 | $38.83 | $21.21 | 880,700 |
| 2019-09-20 | $39.39 | $39.70 | $39.03 | $39.42 | $21.53 | 1,140,770 |
| 2019-09-19 | $39.59 | $39.64 | $39.01 | $39.43 | $21.54 | 1,146,650 |
| 2019-09-18 | $39.08 | $39.89 | $38.80 | $39.05 | $21.33 | 1,366,910 |
| 2019-09-17 | $40.22 | $40.90 | $39.13 | $39.30 | $21.46 | 1,285,200 |
| 2019-09-16 | $41.27 | $41.90 | $40.15 | $40.40 | $22.06 | 1,644,100 |
| 2019-09-13 | $41.25 | $41.25 | $41.25 | $41.25 | $22.53 | 0 |
| 2019-09-12 | $41.10 | $42.20 | $40.75 | $41.25 | $22.53 | 1,788,700 |
| 2019-09-11 | $41.30 | $41.50 | $40.50 | $41.09 | $22.44 | 1,832,350 |
| 2019-09-10 | $40.00 | $41.34 | $39.11 | $41.33 | $22.57 | 3,273,250 |
| 2019-09-09 | $37.18 | $39.80 | $37.18 | $39.36 | $21.50 | 3,193,830 |
| 2019-09-06 | $37.85 | $38.00 | $36.62 | $37.01 | $20.21 | 1,598,050 |
| 2019-09-05 | $37.97 | $38.64 | $37.71 | $37.79 | $20.64 | 1,929,000 |
| 2019-09-04 | $38.15 | $38.15 | $37.28 | $37.80 | $20.64 | 844,980 |
| 2019-09-03 | $37.93 | $38.29 | $37.75 | $38.06 | $20.79 | 739,530 |
| 2019-09-02 | $37.96 | $38.17 | $37.51 | $38.01 | $20.76 | 802,800 |
| 2019-08-30 | $38.20 | $38.50 | $37.50 | $37.60 | $20.54 | 853,720 |
| 2019-08-29 | $39.00 | $39.36 | $37.98 | $38.15 | $20.84 | 1,064,390 |
| 2019-08-28 | $39.74 | $40.10 | $39.05 | $39.38 | $21.51 | 1,055,480 |
| 2019-08-27 | $38.83 | $40.20 | $38.83 | $40.11 | $21.91 | 1,738,200 |
| 2019-08-26 | $38.55 | $39.49 | $38.26 | $38.69 | $21.13 | 998,450 |
| 2019-08-23 | $39.12 | $39.79 | $38.40 | $39.47 | $21.56 | 982,950 |
| 2019-08-22 | $39.09 | $39.10 | $38.65 | $38.90 | $21.25 | 587,520 |
| 2019-08-21 | $39.19 | $39.49 | $38.58 | $38.78 | $21.18 | 770,500 |
| 2019-08-20 | $38.96 | $39.71 | $38.75 | $38.85 | $21.22 | 871,320 |
| 2019-08-19 | $38.03 | $39.24 | $38.03 | $39.23 | $21.43 | 1,472,010 |
| 2019-08-16 | $39.48 | $39.48 | $37.86 | $37.97 | $20.74 | 1,245,680 |
| 2019-08-15 | $36.85 | $38.36 | $36.78 | $38.32 | $20.93 | 1,085,580 |
| 2019-08-14 | $37.34 | $38.40 | $37.34 | $37.60 | $20.54 | 1,006,200 |
| 2019-08-13 | $36.00 | $37.68 | $35.74 | $37.61 | $20.54 | 1,440,900 |
| 2019-08-12 | $35.50 | $36.22 | $35.00 | $36.10 | $19.72 | 583,530 |
| 2019-08-09 | $35.60 | $36.16 | $35.05 | $35.35 | $19.31 | 619,430 |
| 2019-08-08 | $35.40 | $35.90 | $35.36 | $35.60 | $19.44 | 365,180 |
| 2019-08-07 | $35.54 | $35.92 | $35.36 | $35.52 | $19.40 | 310,560 |
| 2019-08-06 | $36.00 | $36.24 | $34.50 | $35.55 | $19.42 | 795,000 |
| 2019-08-05 | $36.77 | $37.07 | $36.21 | $36.40 | $19.88 | 608,700 |
| 2019-08-02 | $36.00 | $36.74 | $35.41 | $36.73 | $20.06 | 776,380 |
| 2019-08-01 | $36.31 | $36.80 | $36.10 | $36.47 | $19.92 | 618,030 |
| 2019-07-31 | $36.85 | $36.99 | $35.38 | $36.71 | $20.05 | 1,616,930 |
| 2019-07-30 | $36.77 | $37.39 | $36.77 | $37.00 | $20.21 | 830,200 |
| 2019-07-29 | $37.48 | $37.57 | $36.95 | $37.10 | $20.26 | 609,250 |
| 2019-07-26 | $37.01 | $37.89 | $36.87 | $37.10 | $20.26 | 711,860 |
| 2019-07-25 | $38.19 | $38.19 | $37.10 | $37.15 | $20.29 | 1,188,360 |
| 2019-07-24 | $38.58 | $38.83 | $37.79 | $38.19 | $20.86 | 1,471,280 |
| 2019-07-23 | $38.63 | $39.25 | $38.11 | $38.64 | $21.10 | 755,430 |
| 2019-07-22 | $40.50 | $40.50 | $36.70 | $38.74 | $21.16 | 604,230 |
| 2019-07-19 | $40.69 | $40.95 | $39.85 | $40.30 | $22.01 | 746,900 |
| 2019-07-18 | $41.42 | $41.42 | $40.01 | $40.11 | $21.91 | 557,450 |
| 2019-07-17 | $40.90 | $41.91 | $40.55 | $41.41 | $22.62 | 914,910 |
| 2019-07-16 | $40.94 | $41.30 | $40.49 | $40.90 | $22.34 | 935,100 |
| 2019-07-15 | $41.20 | $41.49 | $39.80 | $41.40 | $22.61 | 1,602,230 |
| 2019-07-12 | $41.90 | $41.90 | $39.79 | $40.95 | $22.37 | 886,930 |
| 2019-07-11 | $41.50 | $42.43 | $41.07 | $41.20 | $22.50 | 294,630 |
| 2019-07-10 | $41.92 | $42.14 | $41.25 | $41.50 | $22.67 | 426,800 |
| 2019-07-09 | $42.80 | $42.87 | $41.25 | $41.65 | $22.75 | 733,380 |
| 2019-07-08 | $43.83 | $43.83 | $41.70 | $42.86 | $23.41 | 885,540 |
| 2019-07-05 | $42.08 | $43.98 | $41.89 | $43.93 | $23.99 | 1,539,350 |
| 2019-07-04 | $40.48 | $42.49 | $40.06 | $42.15 | $23.02 | 1,813,360 |
| 2019-07-03 | $41.45 | $41.89 | $39.72 | $40.30 | $22.01 | 1,150,430 |
| 2019-07-02 | $40.10 | $42.08 | $40.10 | $41.70 | $22.77 | 1,315,580 |
| 2019-07-01 | $40.69 | $40.90 | $39.90 | $40.72 | $22.24 | 1,055,300 |
| 2019-06-28 | $40.22 | $40.67 | $39.27 | $39.78 | $21.73 | 547,780 |
| 2019-06-27 | $40.02 | $40.86 | $39.80 | $40.72 | $22.24 | 1,387,280 |
| 2019-06-26 | $38.20 | $39.95 | $37.89 | $39.82 | $21.75 | 1,300,190 |
| 2019-06-25 | $38.70 | $38.79 | $37.53 | $38.20 | $20.86 | 922,300 |
| 2019-06-24 | $39.98 | $39.98 | $38.46 | $38.67 | $21.12 | 1,189,790 |
| 2019-06-21 | $39.95 | $40.66 | $39.01 | $39.88 | $21.78 | 2,319,520 |
| 2019-06-20 | $40.31 | $40.43 | $39.11 | $39.88 | $21.78 | 1,020,700 |
| 2019-06-19 | $39.99 | $40.65 | $39.48 | $40.30 | $22.01 | 876,650 |
| 2019-06-18 | $40.33 | $40.35 | $38.68 | $39.23 | $21.43 | 800,700 |
| 2019-06-17 | $40.32 | $41.27 | $39.45 | $39.87 | $21.78 | 774,900 |
| 2019-06-14 | $41.54 | $42.08 | $40.25 | $40.32 | $22.02 | 664,030 |
| 2019-06-13 | $40.18 | $41.62 | $40.10 | $41.52 | $22.68 | 1,070,760 |
| 2019-06-12 | $40.55 | $40.96 | $39.80 | $40.63 | $22.19 | 1,332,390 |
| 2019-06-11 | $40.97 | $40.97 | $39.41 | $40.90 | $22.34 | 1,607,760 |
| 2019-06-10 | $41.65 | $41.65 | $39.70 | $40.48 | $22.11 | 1,159,990 |
| 2019-06-07 | $41.00 | $41.00 | $41.00 | $41.00 | $22.39 | 0 |
| 2019-06-06 | $43.00 | $43.10 | $40.50 | $41.00 | $22.39 | 706,680 |
| 2019-06-05 | $43.21 | $43.66 | $42.05 | $42.60 | $23.27 | 1,127,030 |
| 2019-06-04 | $44.86 | $45.19 | $41.80 | $42.95 | $23.46 | 1,659,900 |
| 2019-06-03 | $46.20 | $46.50 | $44.81 | $44.87 | $24.51 | 1,062,270 |
| 2019-05-31 | $46.20 | $46.80 | $45.70 | $46.13 | $25.19 | 956,620 |
| 2019-05-30 | $46.13 | $46.32 | $45.31 | $45.99 | $25.12 | 779,420 |
| 2019-05-29 | $46.30 | $46.66 | $45.60 | $45.92 | $25.08 | 629,300 |
| 2019-05-28 | $46.79 | $47.30 | $46.30 | $46.69 | $25.50 | 1,084,930 |
| 2019-05-27 | $45.60 | $46.95 | $44.81 | $46.74 | $25.53 | 1,024,200 |
| 2019-05-24 | $45.39 | $45.99 | $44.73 | $45.20 | $24.69 | 833,400 |
| 2019-05-23 | $46.58 | $46.96 | $45.00 | $45.41 | $24.80 | 677,200 |
| 2019-05-22 | $46.70 | $47.90 | $46.17 | $46.78 | $25.55 | 634,100 |
| 2019-05-21 | $45.04 | $47.11 | $45.04 | $46.65 | $25.48 | 1,016,540 |
| 2019-05-20 | $45.60 | $46.00 | $44.60 | $45.60 | $24.90 | 822,760 |
| 2019-05-17 | $46.04 | $47.60 | $45.00 | $45.60 | $24.90 | 977,270 |
| 2019-05-16 | $46.38 | $46.75 | $45.40 | $46.70 | $25.51 | 847,130 |
| 2019-05-15 | $44.00 | $46.69 | $44.00 | $46.09 | $25.17 | 1,290,830 |
| 2019-05-14 | $43.49 | $44.35 | $43.00 | $43.99 | $24.03 | 718,500 |
| 2019-05-13 | $42.02 | $44.38 | $41.88 | $43.66 | $23.85 | 1,223,640 |
| 2019-05-10 | $41.05 | $42.50 | $40.00 | $42.50 | $23.21 | 2,193,360 |
| 2019-05-09 | $40.00 | $40.00 | $38.80 | $39.51 | $21.58 | 626,030 |
| 2019-05-08 | $40.00 | $40.26 | $38.50 | $40.00 | $21.85 | 1,133,290 |
| 2019-05-07 | $40.05 | $41.46 | $38.80 | $40.26 | $21.99 | 1,514,730 |
| 2019-05-06 | $40.12 | $43.86 | $40.05 | $40.05 | $21.87 | 1,503,930 |
| 2019-05-03 | $44.50 | $44.50 | $44.50 | $44.50 | $24.30 | 0 |
| 2019-05-02 | $44.50 | $44.50 | $44.50 | $44.50 | $24.30 | 0 |
| 2019-05-01 | $44.50 | $44.50 | $44.50 | $44.50 | $24.30 | 0 |
| 2019-04-30 | $43.54 | $44.50 | $42.55 | $44.50 | $24.30 | 1,361,760 |
| 2019-04-29 | $44.98 | $45.40 | $43.60 | $44.20 | $24.03 | 1,008,150 |
| 2019-04-26 | $45.28 | $45.64 | $44.21 | $44.78 | $24.35 | 1,360,350 |
| 2019-04-25 | $46.46 | $46.85 | $44.64 | $45.25 | $24.60 | 983,740 |
| 2019-04-24 | $46.15 | $46.67 | $45.35 | $46.46 | $25.26 | 1,112,520 |
| 2019-04-23 | $47.42 | $47.76 | $45.51 | $45.90 | $24.96 | 1,269,880 |
| 2019-04-22 | $48.40 | $49.45 | $47.00 | $47.50 | $25.83 | 1,246,670 |
| 2019-04-19 | $47.47 | $49.80 | $47.24 | $48.70 | $26.48 | 2,893,100 |
| 2019-04-18 | $46.20 | $48.04 | $46.20 | $47.49 | $25.82 | 2,331,300 |
| 2019-04-17 | $45.50 | $48.37 | $44.93 | $47.31 | $25.72 | 3,022,890 |
| 2019-04-16 | $45.00 | $45.38 | $43.18 | $44.85 | $24.39 | 1,569,850 |
| 2019-04-15 | $45.11 | $46.79 | $44.50 | $45.00 | $24.47 | 1,500,470 |
| 2019-04-12 | $44.77 | $45.40 | $44.20 | $45.00 | $24.47 | 1,733,380 |
| 2019-04-11 | $45.82 | $45.82 | $44.00 | $44.12 | $23.99 | 1,574,510 |
| 2019-04-10 | $46.13 | $46.18 | $44.73 | $45.20 | $24.58 | 1,811,000 |
| 2019-04-09 | $45.54 | $46.72 | $44.70 | $45.18 | $24.57 | 1,824,730 |
| 2019-04-08 | $45.44 | $46.88 | $44.78 | $46.01 | $25.02 | 2,721,370 |
| 2019-04-05 | $44.98 | $44.98 | $44.98 | $44.98 | $24.46 | 0 |
| 2019-04-04 | $45.36 | $46.56 | $44.44 | $44.98 | $24.46 | 2,022,850 |
| 2019-04-03 | $44.05 | $45.75 | $42.61 | $45.35 | $24.66 | 3,428,700 |
| 2019-04-02 | $40.90 | $44.50 | $40.90 | $43.91 | $23.87 | 4,431,410 |
| 2019-04-01 | $38.31 | $41.18 | $38.30 | $40.51 | $22.03 | 3,513,100 |
| 2019-03-29 | $35.21 | $37.73 | $35.21 | $37.60 | $20.44 | 2,364,700 |
| 2019-03-28 | $35.50 | $36.00 | $35.20 | $35.20 | $19.14 | 1,003,900 |
| 2019-03-27 | $36.00 | $36.54 | $35.39 | $35.61 | $19.36 | 1,322,330 |
| 2019-03-26 | $36.40 | $37.30 | $35.57 | $35.60 | $19.36 | 1,583,400 |
| 2019-03-25 | $35.40 | $37.21 | $35.35 | $36.70 | $19.95 | 2,559,490 |
| 2019-03-22 | $34.71 | $36.80 | $33.90 | $36.33 | $19.75 | 3,335,720 |
| 2019-03-21 | $34.38 | $34.99 | $34.00 | $34.71 | $18.87 | 1,274,350 |
| 2019-03-20 | $33.92 | $34.70 | $33.53 | $34.44 | $18.73 | 1,340,330 |
| 2019-03-19 | $33.83 | $34.54 | $33.83 | $34.06 | $18.52 | 1,688,210 |
| 2019-03-18 | $32.86 | $34.00 | $32.65 | $33.90 | $18.43 | 2,001,060 |
| 2019-03-15 | $32.80 | $32.93 | $32.21 | $32.76 | $17.81 | 1,222,400 |
| 2019-03-14 | $32.38 | $32.86 | $31.68 | $32.37 | $17.60 | 1,450,470 |
| 2019-03-13 | $33.63 | $34.18 | $32.35 | $32.70 | $17.78 | 4,608,650 |
| 2019-03-12 | $36.50 | $36.95 | $35.42 | $35.90 | $19.52 | 2,162,140 |
| 2019-03-11 | $33.90 | $36.13 | $33.90 | $36.13 | $19.64 | 1,829,740 |
| 2019-03-08 | $33.96 | $35.36 | $33.72 | $33.90 | $18.43 | 1,568,020 |
| 2019-03-07 | $34.21 | $35.37 | $33.72 | $34.76 | $18.90 | 1,729,530 |
| 2019-03-06 | $34.06 | $34.42 | $33.62 | $34.22 | $18.61 | 1,252,990 |
| 2019-03-05 | $33.95 | $34.41 | $33.77 | $34.15 | $18.57 | 1,008,540 |
| 2019-03-04 | $33.38 | $34.45 | $33.31 | $33.95 | $18.46 | 1,371,270 |
| 2019-03-01 | $33.74 | $33.74 | $33.00 | $33.39 | $18.15 | 755,420 |
| 2019-02-28 | $33.31 | $33.96 | $33.14 | $33.40 | $18.16 | 1,175,900 |
| 2019-02-27 | $32.57 | $33.88 | $32.45 | $33.50 | $18.21 | 1,956,850 |
| 2019-02-26 | $32.45 | $33.59 | $32.40 | $32.44 | $17.64 | 1,747,360 |
| 2019-02-25 | $31.50 | $32.47 | $31.41 | $32.38 | $17.61 | 1,699,940 |
| 2019-02-22 | $30.74 | $31.29 | $30.56 | $31.29 | $17.01 | 879,330 |
| 2019-02-21 | $30.99 | $31.38 | $30.54 | $30.70 | $16.69 | 923,070 |
| 2019-02-20 | $31.46 | $31.46 | $30.38 | $31.10 | $16.91 | 960,900 |
| 2019-02-19 | $31.66 | $31.78 | $30.85 | $31.01 | $16.86 | 976,980 |
| 2019-02-18 | $30.52 | $31.58 | $30.50 | $31.45 | $17.10 | 1,282,700 |
| 2019-02-15 | $30.21 | $30.60 | $30.15 | $30.25 | $16.45 | 718,080 |
| 2019-02-14 | $30.30 | $30.80 | $30.13 | $30.52 | $16.59 | 887,230 |
| 2019-02-13 | $30.04 | $30.58 | $30.01 | $30.39 | $16.52 | 1,137,530 |
| 2019-02-12 | $29.73 | $30.49 | $29.62 | $30.06 | $16.34 | 1,105,240 |
| 2019-02-11 | $28.70 | $29.85 | $28.69 | $29.72 | $16.16 | 1,071,770 |
| 2019-02-08 | $28.70 | $28.70 | $28.70 | $28.70 | $15.60 | 0 |
| 2019-02-07 | $28.70 | $28.70 | $28.70 | $28.70 | $15.60 | 0 |
| 2019-02-06 | $28.70 | $28.70 | $28.70 | $28.70 | $15.60 | 0 |
| 2019-02-05 | $28.70 | $28.70 | $28.70 | $28.70 | $15.60 | 0 |
| 2019-02-04 | $28.70 | $28.70 | $28.70 | $28.70 | $15.60 | 0 |
| 2019-02-01 | $27.93 | $28.70 | $27.28 | $28.70 | $15.60 | 634,800 |
| 2019-01-31 | $28.12 | $28.45 | $27.28 | $27.56 | $14.98 | 552,300 |
| 2019-01-30 | $28.09 | $28.68 | $27.92 | $28.09 | $15.27 | 366,500 |
| 2019-01-29 | $28.50 | $28.87 | $27.71 | $28.06 | $15.26 | 582,070 |
| 2019-01-28 | $28.82 | $29.10 | $28.45 | $28.54 | $15.52 | 499,900 |
| 2019-01-25 | $29.07 | $29.07 | $28.32 | $28.58 | $15.54 | 563,860 |
| 2019-01-24 | $29.00 | $29.10 | $28.76 | $29.08 | $15.81 | 627,150 |
| 2019-01-23 | $28.70 | $29.27 | $28.60 | $28.97 | $15.75 | 709,810 |
| 2019-01-22 | $28.80 | $29.28 | $28.63 | $28.80 | $15.66 | 649,860 |
| 2019-01-21 | $28.75 | $29.14 | $28.52 | $28.80 | $15.66 | 732,630 |
| 2019-01-18 | $27.85 | $28.78 | $27.82 | $28.75 | $15.63 | 1,080,950 |
| 2019-01-17 | $28.55 | $28.60 | $27.81 | $27.85 | $15.14 | 668,600 |
| 2019-01-16 | $28.16 | $28.74 | $28.10 | $28.50 | $15.50 | 918,450 |
| 2019-01-15 | $28.23 | $28.30 | $27.71 | $28.16 | $15.31 | 765,950 |
| 2019-01-14 | $27.50 | $28.78 | $27.10 | $28.16 | $15.31 | 1,105,800 |
| 2019-01-11 | $27.06 | $27.62 | $26.63 | $27.58 | $15.00 | 690,500 |
| 2019-01-10 | $26.76 | $27.10 | $26.67 | $27.10 | $14.73 | 549,100 |
| 2019-01-09 | $26.75 | $27.18 | $26.62 | $26.78 | $14.56 | 484,600 |
| 2019-01-08 | $26.66 | $27.00 | $26.44 | $26.85 | $14.60 | 375,450 |
| 2019-01-07 | $26.37 | $26.77 | $25.88 | $26.75 | $14.54 | 411,500 |
| 2019-01-04 | $25.62 | $26.42 | $25.04 | $26.12 | $14.20 | 507,800 |
| 2019-01-03 | $26.66 | $26.82 | $25.55 | $25.62 | $13.93 | 424,300 |
| 2019-01-02 | $26.73 | $26.98 | $26.42 | $26.66 | $14.50 | 260,830 |
| 2019-01-01 | $26.69 | $26.69 | $26.69 | $26.69 | $14.51 | 0 |
| 2018-12-31 | $26.69 | $26.69 | $26.69 | $26.69 | $14.51 | 0 |
| 2018-12-28 | $26.40 | $26.72 | $26.30 | $26.69 | $14.51 | 310,900 |
| 2018-12-27 | $26.90 | $27.09 | $26.39 | $26.39 | $14.35 | 306,000 |
| 2018-12-26 | $27.05 | $27.05 | $27.05 | $27.05 | $14.71 | 0 |
| 2018-12-25 | $27.05 | $27.05 | $27.05 | $27.05 | $14.71 | 0 |
| 2018-12-24 | $26.40 | $27.07 | $26.40 | $27.05 | $14.71 | 410,160 |
| 2018-12-21 | $26.24 | $26.69 | $26.16 | $26.58 | $14.45 | 370,860 |
| 2018-12-20 | $26.07 | $26.47 | $26.07 | $26.24 | $14.27 | 289,710 |
| 2018-12-19 | $26.35 | $26.65 | $26.21 | $26.27 | $14.28 | 266,400 |
| 2018-12-18 | $26.21 | $26.80 | $26.21 | $26.69 | $14.51 | 387,330 |
| 2018-12-17 | $26.58 | $26.79 | $26.18 | $26.38 | $14.34 | 338,700 |
| 2018-12-14 | $27.52 | $27.52 | $26.53 | $26.58 | $14.45 | 536,580 |
| 2018-12-13 | $27.43 | $27.66 | $27.15 | $27.53 | $14.97 | 455,070 |
| 2018-12-12 | $27.25 | $27.60 | $27.22 | $27.43 | $14.91 | 279,330 |
| 2018-12-11 | $27.12 | $27.48 | $27.07 | $27.23 | $14.81 | 294,030 |
| 2018-12-10 | $27.50 | $27.69 | $27.00 | $27.14 | $14.76 | 433,800 |
| 2018-12-07 | $29.00 | $29.09 | $27.79 | $27.80 | $15.12 | 662,600 |
| 2018-12-06 | $29.45 | $29.69 | $28.70 | $28.78 | $15.65 | 563,710 |
| 2018-12-05 | $29.31 | $29.65 | $29.12 | $29.45 | $16.01 | 549,870 |
| 2018-12-04 | $28.97 | $29.84 | $28.81 | $29.77 | $16.19 | 1,069,580 |
| 2018-12-03 | $28.95 | $29.28 | $28.37 | $28.81 | $15.66 | 805,660 |
| 2018-11-30 | $27.51 | $28.08 | $27.28 | $28.00 | $15.22 | 434,500 |
| 2018-11-29 | $28.91 | $28.92 | $27.70 | $27.70 | $15.06 | 548,830 |
| 2018-11-28 | $28.77 | $28.77 | $27.57 | $28.63 | $15.57 | 677,700 |
| 2018-11-27 | $28.50 | $28.90 | $28.32 | $28.51 | $15.50 | 443,530 |
| 2018-11-26 | $28.56 | $29.27 | $28.18 | $28.39 | $15.44 | 773,130 |
| 2018-11-23 | $30.48 | $30.51 | $28.55 | $29.10 | $15.82 | 1,265,880 |
| 2018-11-22 | $29.54 | $31.20 | $29.54 | $30.65 | $16.66 | 1,474,160 |
| 2018-11-21 | $28.57 | $29.60 | $28.37 | $29.49 | $16.03 | 660,700 |
| 2018-11-20 | $29.96 | $30.07 | $28.92 | $28.92 | $15.72 | 840,600 |
| 2018-11-19 | $30.00 | $30.37 | $29.20 | $30.08 | $16.35 | 1,064,320 |
| 2018-11-16 | $30.15 | $30.38 | $29.68 | $30.09 | $16.36 | 1,324,340 |
| 2018-11-15 | $28.80 | $30.00 | $28.80 | $29.67 | $16.13 | 1,773,040 |
| 2018-11-14 | $28.70 | $29.11 | $28.53 | $28.78 | $15.65 | 940,120 |
| 2018-11-13 | $28.23 | $29.03 | $28.23 | $28.94 | $15.74 | 1,161,310 |
| 2018-11-12 | $27.73 | $28.99 | $27.60 | $28.67 | $15.59 | 884,660 |
| 2018-11-09 | $27.76 | $27.87 | $27.53 | $27.76 | $15.09 | 334,230 |
| 2018-11-08 | $27.99 | $28.30 | $27.71 | $27.76 | $15.09 | 496,660 |
| 2018-11-07 | $28.10 | $28.38 | $27.70 | $27.90 | $15.17 | 586,100 |
| 2018-11-06 | $28.10 | $28.44 | $27.50 | $28.00 | $15.22 | 812,870 |
| 2018-11-05 | $28.41 | $28.74 | $27.80 | $28.40 | $15.44 | 1,169,800 |
| 2018-11-02 | $28.00 | $28.86 | $27.57 | $28.80 | $15.66 | 1,291,080 |
| 2018-11-01 | $27.65 | $28.19 | $27.41 | $27.47 | $14.94 | 913,950 |
| 2018-10-31 | $27.16 | $28.30 | $27.04 | $27.69 | $15.06 | 1,122,560 |
| 2018-10-30 | $26.25 | $27.94 | $25.75 | $27.35 | $14.87 | 1,064,930 |
| 2018-10-29 | $26.20 | $26.59 | $25.88 | $26.06 | $14.17 | 482,300 |
| 2018-10-26 | $27.02 | $27.39 | $26.30 | $26.56 | $14.44 | 809,770 |
| 2018-10-25 | $25.81 | $26.29 | $25.41 | $26.23 | $14.26 | 708,470 |
| 2018-10-24 | $26.80 | $26.94 | $26.23 | $26.73 | $14.53 | 633,320 |
| 2018-10-23 | $27.00 | $27.60 | $26.60 | $26.93 | $14.64 | 824,300 |
| 2018-10-22 | $25.98 | $27.77 | $25.68 | $27.25 | $14.82 | 1,229,540 |
| 2018-10-19 | $24.50 | $25.74 | $24.35 | $25.70 | $13.97 | 970,200 |
| 2018-10-18 | $25.22 | $25.28 | $24.38 | $24.49 | $13.32 | 746,460 |
| 2018-10-17 | $25.10 | $25.74 | $24.60 | $25.42 | $13.82 | 926,050 |
| 2018-10-16 | $26.80 | $27.00 | $24.68 | $24.83 | $13.50 | 1,022,630 |
| 2018-10-15 | $26.91 | $27.68 | $26.50 | $26.60 | $14.46 | 681,920 |
| 2018-10-12 | $27.02 | $27.49 | $25.83 | $26.86 | $14.60 | 794,090 |
| 2018-10-11 | $29.20 | $29.29 | $27.11 | $27.45 | $14.93 | 1,002,240 |
| 2018-10-10 | $29.58 | $30.20 | $29.45 | $30.12 | $16.38 | 637,220 |
| 2018-10-09 | $29.90 | $30.27 | $29.02 | $29.41 | $15.99 | 544,650 |
| 2018-10-08 | $30.81 | $30.81 | $29.80 | $29.87 | $16.24 | 682,340 |
| 2018-10-05 | $31.37 | $31.37 | $31.37 | $31.37 | $17.06 | 0 |
| 2018-10-04 | $31.37 | $31.37 | $31.37 | $31.37 | $17.06 | 0 |
| 2018-10-03 | $31.37 | $31.37 | $31.37 | $31.37 | $17.06 | 0 |
| 2018-10-02 | $31.37 | $31.37 | $31.37 | $31.37 | $17.06 | 0 |
| 2018-10-01 | $31.37 | $31.37 | $31.37 | $31.37 | $17.06 | 0 |
| 2018-09-28 | $31.00 | $31.56 | $30.80 | $31.37 | $17.06 | 671,480 |
| 2018-09-27 | $31.01 | $31.64 | $30.92 | $31.11 | $16.92 | 766,140 |
| 2018-09-26 | $30.70 | $31.71 | $30.45 | $31.12 | $16.92 | 1,048,130 |
| 2018-09-25 | $30.69 | $30.69 | $30.40 | $30.47 | $16.57 | 357,330 |
| 2018-09-24 | $30.82 | $30.82 | $30.82 | $30.82 | $16.76 | 0 |
| 2018-09-21 | $30.63 | $30.96 | $30.22 | $30.82 | $16.76 | 579,900 |
| 2018-09-20 | $30.59 | $30.71 | $30.18 | $30.32 | $16.49 | 425,510 |
| 2018-09-19 | $30.46 | $31.12 | $30.03 | $30.71 | $16.70 | 646,990 |
| 2018-09-18 | $30.00 | $30.47 | $29.63 | $30.46 | $16.56 | 477,100 |
| 2018-09-17 | $30.30 | $30.44 | $30.00 | $30.00 | $16.31 | 359,730 |
| 2018-09-14 | $31.29 | $31.29 | $30.30 | $30.33 | $16.49 | 637,810 |
| 2018-09-13 | $31.48 | $31.67 | $30.54 | $31.23 | $16.98 | 743,250 |
| 2018-09-12 | $30.86 | $31.49 | $30.86 | $31.01 | $16.86 | 502,780 |
| 2018-09-11 | $31.29 | $31.60 | $30.77 | $31.25 | $16.99 | 427,530 |
| 2018-09-10 | $32.02 | $32.02 | $31.00 | $31.29 | $17.01 | 668,190 |
| 2018-09-07 | $31.39 | $32.17 | $31.39 | $31.82 | $17.30 | 902,330 |
| 2018-09-06 | $31.58 | $31.75 | $31.23 | $31.39 | $17.07 | 532,520 |
| 2018-09-05 | $32.00 | $32.16 | $31.38 | $31.39 | $17.07 | 559,230 |
| 2018-09-04 | $31.69 | $32.16 | $31.20 | $32.16 | $17.49 | 759,570 |
| 2018-09-03 | $32.25 | $32.37 | $30.90 | $31.63 | $17.20 | 1,122,900 |
| 2018-08-31 | $32.58 | $33.20 | $32.40 | $32.50 | $17.67 | 784,960 |
| 2018-08-30 | $34.07 | $34.35 | $33.08 | $33.20 | $18.05 | 1,019,900 |
| 2018-08-29 | $34.00 | $34.33 | $33.70 | $34.07 | $18.52 | 804,890 |
| 2018-08-28 | $34.35 | $34.40 | $33.70 | $33.95 | $18.46 | 1,204,030 |
| 2018-08-27 | $32.48 | $34.30 | $32.48 | $34.28 | $18.64 | 2,329,860 |
| 2018-08-24 | $32.23 | $33.40 | $31.50 | $32.79 | $17.83 | 1,244,790 |
| 2018-08-23 | $31.80 | $32.50 | $31.30 | $32.26 | $17.54 | 973,020 |
| 2018-08-22 | $32.39 | $32.85 | $31.51 | $31.94 | $17.37 | 1,272,250 |
| 2018-08-21 | $32.50 | $32.92 | $31.31 | $32.83 | $17.85 | 966,020 |
| 2018-08-20 | $31.52 | $32.28 | $30.83 | $32.13 | $17.47 | 661,480 |
| 2018-08-17 | $32.77 | $32.99 | $31.47 | $31.53 | $17.14 | 693,430 |
| 2018-08-16 | $32.02 | $32.95 | $31.77 | $32.31 | $17.57 | 697,470 |
| 2018-08-15 | $33.45 | $33.45 | $32.21 | $32.39 | $17.61 | 785,320 |
| 2018-08-14 | $33.37 | $33.68 | $32.81 | $33.24 | $18.07 | 753,910 |
| 2018-08-13 | $32.58 | $33.48 | $32.50 | $33.30 | $18.11 | 1,051,760 |
| 2018-08-10 | $32.21 | $33.98 | $32.21 | $33.17 | $18.04 | 1,355,260 |
| 2018-08-09 | $31.50 | $32.88 | $31.20 | $32.35 | $17.59 | 1,074,400 |
| 2018-08-08 | $32.30 | $32.40 | $31.51 | $31.61 | $17.19 | 1,167,120 |
| 2018-08-07 | $30.65 | $32.20 | $30.28 | $32.15 | $17.48 | 1,203,770 |
| 2018-08-06 | $31.24 | $31.39 | $29.90 | $30.30 | $16.47 | 999,850 |
| 2018-08-03 | $31.81 | $32.58 | $31.22 | $31.26 | $17.00 | 949,330 |
| 2018-08-02 | $33.02 | $33.02 | $30.51 | $32.09 | $17.45 | 1,900,650 |
| 2018-08-01 | $33.80 | $34.38 | $32.78 | $32.81 | $17.84 | 906,590 |
| 2018-07-31 | $33.30 | $34.16 | $33.23 | $33.87 | $18.42 | 787,810 |
| 2018-07-30 | $35.41 | $35.90 | $33.10 | $33.70 | $18.32 | 1,920,380 |
| 2018-07-27 | $36.03 | $36.43 | $35.38 | $35.72 | $19.42 | 932,420 |
| 2018-07-26 | $36.00 | $36.87 | $35.99 | $36.35 | $19.76 | 1,124,730 |
| 2018-07-25 | $36.57 | $36.76 | $35.80 | $36.05 | $19.60 | 1,022,030 |
| 2018-07-24 | $35.42 | $36.77 | $35.42 | $36.35 | $19.76 | 1,667,190 |
| 2018-07-23 | $36.47 | $36.50 | $34.66 | $35.79 | $19.46 | 2,810,720 |
| 2018-07-20 | $37.86 | $38.08 | $37.01 | $37.96 | $20.64 | 1,267,160 |
| 2018-07-19 | $38.84 | $38.84 | $37.35 | $37.86 | $20.59 | 1,428,480 |
| 2018-07-18 | $38.58 | $39.18 | $38.49 | $38.85 | $21.12 | 1,670,570 |
| 2018-07-17 | $38.11 | $38.90 | $37.25 | $38.40 | $20.88 | 1,519,850 |
| 2018-07-16 | $38.57 | $39.49 | $38.45 | $38.75 | $21.07 | 1,819,980 |
| 2018-07-13 | $40.80 | $41.41 | $37.77 | $39.13 | $21.28 | 4,691,720 |
| 2018-07-12 | $39.89 | $41.24 | $39.60 | $41.00 | $22.29 | 2,064,790 |
| 2018-07-11 | $38.85 | $40.28 | $38.66 | $39.91 | $21.70 | 2,624,510 |
| 2018-07-10 | $38.00 | $40.00 | $37.88 | $39.87 | $21.68 | 3,043,980 |
| 2018-07-09 | $36.58 | $38.28 | $36.58 | $38.14 | $20.74 | 1,825,510 |
| 2018-07-06 | $35.44 | $37.22 | $35.41 | $36.49 | $19.84 | 2,146,970 |
| 2018-07-05 | $37.65 | $38.16 | $35.53 | $35.78 | $19.45 | 2,643,270 |
| 2018-07-04 | $42.00 | $42.00 | $37.77 | $38.00 | $20.66 | 4,607,230 |
| 2018-07-03 | $41.55 | $42.14 | $40.50 | $41.97 | $22.82 | 1,998,500 |
| 2018-07-02 | $41.20 | $42.64 | $40.81 | $41.32 | $22.47 | 1,934,690 |
| 2018-06-29 | $39.89 | $41.71 | $39.79 | $41.56 | $22.60 | 1,723,120 |
| 2018-06-28 | $40.39 | $41.28 | $39.65 | $39.76 | $21.62 | 978,890 |
| 2018-06-27 | $41.38 | $41.88 | $40.11 | $40.39 | $21.96 | 1,607,070 |
| 2018-06-26 | $40.30 | $41.80 | $40.05 | $41.62 | $22.63 | 1,310,090 |
| 2018-06-25 | $41.75 | $41.99 | $40.58 | $40.94 | $22.26 | 1,392,500 |
| 2018-06-22 | $39.65 | $41.40 | $39.51 | $41.24 | $22.42 | 1,558,090 |
| 2018-06-21 | $40.34 | $41.40 | $39.50 | $40.32 | $21.92 | 2,392,280 |
| 2018-06-20 | $38.57 | $40.98 | $38.57 | $40.08 | $21.79 | 2,277,160 |
| 2018-06-19 | $40.72 | $41.85 | $37.71 | $38.66 | $21.02 | 3,123,640 |
| 2018-06-18 | $41.90 | $41.90 | $41.90 | $41.90 | $22.78 | 0 |
| 2018-06-15 | $44.34 | $44.44 | $41.84 | $41.90 | $22.78 | 1,886,990 |
| 2018-06-14 | $43.84 | $44.85 | $43.75 | $44.22 | $24.04 | 1,134,850 |
| 2018-06-13 | $45.77 | $45.77 | $43.90 | $44.20 | $24.03 | 1,901,000 |
| 2018-06-12 | $45.20 | $45.97 | $43.70 | $45.88 | $24.95 | 2,106,150 |
| 2018-06-11 | $47.00 | $47.39 | $45.01 | $45.25 | $24.60 | 2,490,790 |
| 2018-06-08 | $46.00 | $46.80 | $45.63 | $46.70 | $25.39 | 2,333,860 |
| 2018-06-07 | $46.49 | $46.68 | $45.61 | $46.00 | $25.01 | 2,180,320 |
| 2018-06-06 | $45.20 | $47.00 | $45.20 | $46.49 | $25.28 | 3,023,490 |
| 2018-06-05 | $43.21 | $45.55 | $43.21 | $45.37 | $24.67 | 3,078,140 |
| 2018-06-04 | $43.21 | $44.00 | $42.50 | $43.30 | $23.54 | 1,636,270 |
| 2018-06-01 | $43.38 | $44.50 | $42.62 | $43.10 | $23.43 | 2,958,080 |
| 2018-05-31 | $42.94 | $44.25 | $42.90 | $43.69 | $23.75 | 4,201,450 |
| 2018-05-30 | $45.80 | $46.58 | $42.68 | $42.97 | $23.36 | 5,446,190 |
| 2018-05-29 | $48.00 | $51.50 | $44.50 | $45.12 | $24.53 | 7,473,500 |
| 2018-05-28 | $46.70 | $49.16 | $45.40 | $48.17 | $26.19 | 4,739,910 |
| 2018-05-25 | $45.72 | $47.30 | $45.25 | $46.80 | $25.45 | 3,747,890 |
| 2018-05-24 | $46.11 | $47.38 | $45.21 | $46.17 | $25.02 | 2,441,250 |
| 2018-05-23 | $46.88 | $48.10 | $46.09 | $46.09 | $24.98 | 4,683,900 |
| 2018-05-22 | $46.00 | $49.51 | $45.30 | $48.00 | $26.02 | 6,859,520 |
| 2018-05-21 | $44.80 | $45.32 | $44.50 | $45.01 | $24.39 | 2,620,740 |
| 2018-05-18 | $44.34 | $44.77 | $43.70 | $44.76 | $24.26 | 2,234,340 |
| 2018-05-17 | $44.18 | $45.00 | $43.90 | $44.05 | $23.87 | 2,236,410 |
| 2018-05-16 | $44.93 | $45.22 | $43.75 | $44.24 | $23.98 | 3,313,910 |
| 2018-05-15 | $41.86 | $44.50 | $41.86 | $44.50 | $24.12 | 4,035,000 |
| 2018-05-14 | $42.01 | $42.87 | $41.51 | $41.66 | $22.58 | 1,807,260 |
| 2018-05-11 | $44.34 | $44.58 | $42.26 | $42.31 | $22.93 | 2,690,120 |
| 2018-05-10 | $44.40 | $45.18 | $43.80 | $44.53 | $24.13 | 2,277,060 |
| 2018-05-09 | $44.36 | $44.98 | $43.80 | $44.90 | $24.33 | 2,250,490 |
| 2018-05-08 | $45.48 | $46.96 | $44.40 | $44.44 | $24.09 | 5,247,580 |
| 2018-05-07 | $43.32 | $45.20 | $43.32 | $44.90 | $24.33 | 3,956,980 |
| 2018-05-04 | $42.17 | $44.10 | $41.50 | $43.62 | $23.64 | 4,684,970 |
| 2018-05-03 | $41.79 | $42.22 | $40.70 | $41.98 | $22.75 | 2,410,490 |
| 2018-05-02 | $41.32 | $42.65 | $41.11 | $42.17 | $22.86 | 2,909,170 |
| 2018-05-01 | $41.10 | $41.10 | $41.10 | $41.10 | $22.28 | 0 |
| 2018-04-30 | $41.10 | $41.10 | $41.10 | $41.10 | $22.28 | 0 |
| 2018-04-27 | $40.52 | $42.47 | $40.52 | $41.10 | $22.28 | 3,011,070 |
| 2018-04-26 | $41.20 | $42.10 | $40.38 | $40.40 | $21.90 | 2,766,940 |
| 2018-04-25 | $40.00 | $41.78 | $39.75 | $41.56 | $22.52 | 4,001,460 |
| 2018-04-24 | $38.70 | $40.60 | $37.30 | $40.60 | $22.00 | 4,695,620 |
| 2018-04-23 | $38.76 | $39.95 | $38.62 | $39.71 | $21.52 | 2,329,700 |
| 2018-04-20 | $41.80 | $41.84 | $38.80 | $38.80 | $21.03 | 3,701,230 |
| 2018-04-19 | $42.28 | $42.97 | $42.00 | $42.29 | $22.92 | 2,516,450 |
| 2018-04-18 | $41.91 | $42.93 | $40.63 | $42.35 | $22.95 | 3,113,670 |
| 2018-04-17 | $44.16 | $44.49 | $41.40 | $41.53 | $22.51 | 3,587,780 |
| 2018-04-16 | $43.44 | $44.49 | $42.61 | $44.31 | $24.02 | 2,927,500 |
| 2018-04-13 | $44.17 | $45.59 | $43.80 | $43.95 | $23.82 | 4,784,600 |
| 2018-04-12 | $44.00 | $45.51 | $43.31 | $43.76 | $23.72 | 5,462,820 |
| 2018-04-11 | $47.39 | $47.39 | $44.50 | $44.68 | $24.22 | 8,293,760 |
| 2018-04-10 | $46.09 | $50.11 | $44.49 | $47.98 | $26.00 | 11,130,960 |
| 2018-04-09 | $45.70 | $49.88 | $43.23 | $48.01 | $26.02 | 12,509,290 |
| 2018-04-06 | $45.38 | $45.38 | $45.38 | $45.38 | $24.60 | 0 |
| 2018-04-05 | $45.38 | $45.38 | $45.38 | $45.38 | $24.60 | 0 |
| 2018-04-04 | $41.98 | $45.38 | $41.95 | $45.38 | $24.60 | 12,099,590 |
| 2018-04-03 | $39.79 | $42.50 | $39.61 | $41.25 | $22.36 | 5,551,140 |
| 2018-04-02 | $40.90 | $41.50 | $40.30 | $40.59 | $22.00 | 2,999,340 |
| 2018-03-30 | $39.50 | $41.36 | $39.07 | $40.96 | $22.20 | 4,295,720 |
| 2018-03-29 | $40.02 | $40.57 | $38.68 | $39.17 | $21.23 | 3,094,080 |
| 2018-03-28 | $40.00 | $41.66 | $39.50 | $39.52 | $21.42 | 4,658,590 |
| 2018-03-27 | $39.50 | $41.95 | $39.20 | $40.85 | $22.14 | 8,466,840 |
| 2018-03-26 | $36.13 | $40.25 | $35.53 | $39.88 | $21.61 | 6,640,360 |
| 2018-03-23 | $35.75 | $38.45 | $35.13 | $37.23 | $20.18 | 4,934,720 |
| 2018-03-22 | $37.62 | $38.41 | $37.00 | $37.22 | $20.17 | 3,398,410 |
| 2018-03-21 | $39.47 | $39.99 | $37.61 | $37.77 | $20.47 | 5,864,990 |
| 2018-03-20 | $37.10 | $41.47 | $37.10 | $39.40 | $21.35 | 8,103,970 |
| 2018-03-19 | $37.48 | $38.48 | $36.77 | $37.70 | $20.43 | 4,217,030 |
| 2018-03-16 | $35.19 | $38.54 | $35.00 | $36.77 | $19.93 | 4,713,330 |
| 2018-03-15 | $36.05 | $36.66 | $34.01 | $35.34 | $19.15 | 4,733,880 |
| 2018-03-14 | $36.97 | $37.81 | $36.68 | $36.70 | $19.89 | 3,412,860 |
| 2018-03-13 | $37.84 | $38.47 | $37.17 | $37.35 | $20.24 | 5,012,270 |
| 2018-03-12 | $37.66 | $38.94 | $37.44 | $38.25 | $20.73 | 7,107,410 |
| 2018-03-09 | $39.00 | $40.30 | $38.09 | $38.36 | $20.79 | 11,764,430 |
| 2018-03-08 | $33.50 | $36.64 | $33.40 | $36.64 | $19.86 | 5,405,940 |
| 2018-03-07 | $33.86 | $33.98 | $33.23 | $33.31 | $18.05 | 2,455,760 |
| 2018-03-06 | $32.40 | $35.19 | $32.40 | $33.86 | $18.35 | 5,141,090 |
| 2018-03-05 | $31.81 | $32.50 | $31.68 | $32.40 | $17.56 | 2,333,070 |
| 2018-03-02 | $31.80 | $32.30 | $31.54 | $31.60 | $17.13 | 2,121,800 |
| 2018-03-01 | $31.09 | $32.10 | $31.07 | $32.00 | $17.34 | 2,250,680 |
| 2018-02-28 | $31.85 | $31.85 | $31.02 | $31.52 | $17.08 | 2,458,160 |
| 2018-02-27 | $32.24 | $32.92 | $32.15 | $32.21 | $17.46 | 3,127,790 |
| 2018-02-26 | $31.99 | $32.68 | $31.53 | $32.25 | $17.48 | 3,176,830 |
| 2018-02-23 | $30.58 | $31.33 | $30.58 | $31.06 | $16.83 | 1,933,020 |
| 2018-02-22 | $30.58 | $31.10 | $30.18 | $30.98 | $16.79 | 2,087,010 |
| 2018-02-21 | $30.20 | $30.20 | $30.20 | $30.20 | $16.37 | 0 |
| 2018-02-20 | $30.20 | $30.20 | $30.20 | $30.20 | $16.37 | 0 |
| 2018-02-19 | $30.20 | $30.20 | $30.20 | $30.20 | $16.37 | 0 |
| 2018-02-16 | $30.20 | $30.20 | $30.20 | $30.20 | $16.37 | 0 |
| 2018-02-15 | $30.20 | $30.20 | $30.20 | $30.20 | $16.37 | 0 |
| 2018-02-14 | $30.10 | $30.45 | $29.75 | $30.20 | $16.37 | 1,614,460 |
| 2018-02-13 | $30.52 | $30.76 | $29.70 | $30.12 | $16.32 | 2,190,750 |
| 2018-02-12 | $29.50 | $30.50 | $29.27 | $30.03 | $16.28 | 2,751,220 |
| 2018-02-09 | $28.91 | $29.70 | $28.02 | $28.91 | $15.67 | 2,863,760 |
| 2018-02-08 | $29.50 | $30.49 | $29.38 | $29.96 | $16.24 | 2,983,400 |
| 2018-02-07 | $29.81 | $30.42 | $27.91 | $29.67 | $16.08 | 4,216,320 |
| 2018-02-06 | $30.29 | $30.85 | $28.60 | $28.77 | $15.59 | 4,085,220 |
| 2018-02-05 | $33.48 | $34.22 | $30.88 | $31.29 | $16.96 | 4,952,530 |
| 2018-02-02 | $34.50 | $35.08 | $33.55 | $33.88 | $18.36 | 2,988,680 |
| 2018-02-01 | $35.29 | $36.25 | $34.21 | $34.43 | $18.66 | 4,492,520 |
| 2018-01-31 | $38.14 | $38.70 | $35.50 | $35.75 | $19.38 | 5,799,710 |
| 2018-01-30 | $37.79 | $38.49 | $37.10 | $38.36 | $20.79 | 5,636,070 |
| 2018-01-29 | $36.98 | $37.79 | $36.61 | $37.79 | $20.48 | 4,717,970 |
| 2018-01-26 | $37.62 | $37.87 | $36.31 | $36.65 | $19.86 | 5,010,880 |
| 2018-01-25 | $37.87 | $38.38 | $37.30 | $37.91 | $20.55 | 4,743,000 |
| 2018-01-24 | $37.50 | $38.50 | $37.48 | $37.83 | $20.50 | 5,121,010 |
| 2018-01-23 | $36.58 | $37.68 | $36.53 | $37.48 | $20.31 | 4,538,850 |
| 2018-01-22 | $38.10 | $38.72 | $35.76 | $36.89 | $19.99 | 7,581,690 |
| 2018-01-19 | $40.95 | $41.40 | $38.80 | $39.09 | $21.19 | 9,577,640 |
| 2018-01-18 | $41.08 | $42.96 | $40.85 | $41.38 | $22.43 | 8,682,730 |
| 2018-01-17 | $40.90 | $42.90 | $40.10 | $41.01 | $22.23 | 10,117,630 |
| 2018-01-16 | $42.49 | $45.89 | $41.73 | $41.80 | $22.65 | 14,920,840 |
| 2018-01-15 | $40.30 | $44.36 | $39.80 | $43.37 | $23.51 | 14,988,540 |
| 2018-01-12 | $41.85 | $42.29 | $39.71 | $40.33 | $21.86 | 13,447,280 |
| 2018-01-11 | $43.95 | $45.98 | $41.66 | $42.90 | $23.25 | 20,367,740 |
| 2018-01-10 | $39.00 | $43.82 | $38.38 | $43.82 | $23.75 | 20,677,080 |
| 2018-01-09 | $35.98 | $39.84 | $35.85 | $39.84 | $21.59 | 16,877,230 |
| 2018-01-08 | $35.40 | $36.22 | $34.58 | $36.22 | $19.63 | 5,242,300 |
| 2018-01-05 | $35.70 | $35.99 | $34.70 | $35.19 | $19.07 | 5,279,910 |
| 2018-01-04 | $35.45 | $36.11 | $35.35 | $35.73 | $19.36 | 3,739,450 |
| 2018-01-03 | $36.23 | $36.33 | $35.45 | $35.75 | $19.38 | 4,742,420 |
| 2018-01-02 | $35.91 | $36.75 | $35.50 | $36.47 | $19.77 | 4,699,330 |
| 2018-01-01 | $35.88 | $35.88 | $35.88 | $35.88 | $19.45 | 0 |
| 2017-12-29 | $37.80 | $37.80 | $35.81 | $35.88 | $19.45 | 7,532,470 |
| 2017-12-28 | $36.55 | $38.25 | $36.11 | $37.90 | $20.54 | 9,110,280 |
| 2017-12-27 | $37.25 | $38.69 | $36.50 | $37.01 | $20.06 | 10,646,670 |
| 2017-12-26 | $35.87 | $38.97 | $35.71 | $37.72 | $20.44 | 12,083,360 |
| 2017-12-25 | $34.21 | $36.66 | $33.75 | $36.28 | $19.66 | 8,801,360 |
| 2017-12-22 | $34.85 | $35.81 | $34.80 | $34.96 | $18.95 | 5,745,840 |
| 2017-12-21 | $33.30 | $35.67 | $33.00 | $35.18 | $19.07 | 6,477,620 |
| 2017-12-20 | $34.03 | $34.80 | $33.61 | $33.93 | $18.39 | 4,001,440 |
| 2017-12-19 | $34.18 | $34.39 | $33.35 | $34.03 | $18.44 | 4,816,640 |
| 2017-12-18 | $34.91 | $35.88 | $34.52 | $34.70 | $18.81 | 5,464,740 |
| 2017-12-15 | $35.13 | $35.42 | $34.34 | $34.72 | $18.82 | 4,275,520 |
| 2017-12-14 | $34.60 | $35.96 | $33.90 | $35.51 | $19.25 | 7,232,110 |
| 2017-12-13 | $33.16 | $34.77 | $32.90 | $34.50 | $18.70 | 5,266,840 |
| 2017-12-12 | $33.94 | $34.15 | $33.10 | $33.22 | $18.00 | 4,913,020 |
| 2017-12-11 | $33.32 | $35.49 | $33.13 | $34.55 | $18.73 | 6,841,250 |
| 2017-12-08 | $32.51 | $34.30 | $32.32 | $33.43 | $18.12 | 5,814,250 |
| 2017-12-07 | $34.90 | $35.18 | $33.03 | $33.09 | $17.93 | 6,659,690 |
| 2017-12-06 | $34.52 | $35.60 | $33.78 | $34.79 | $18.86 | 6,685,580 |
| 2017-12-05 | $34.01 | $35.79 | $33.52 | $34.96 | $18.95 | 8,007,460 |
| 2017-12-04 | $37.65 | $37.76 | $35.59 | $35.59 | $19.29 | 7,994,090 |
| 2017-12-01 | $37.12 | $41.41 | $37.01 | $39.54 | $21.43 | 14,380,350 |
| 2017-11-30 | $35.47 | $38.95 | $35.20 | $38.00 | $20.60 | 13,184,630 |
| 2017-11-29 | $37.00 | $37.19 | $34.02 | $36.02 | $19.52 | 10,924,100 |
| 2017-11-28 | $36.60 | $38.55 | $36.55 | $37.28 | $20.20 | 12,068,560 |
| 2017-11-27 | $43.00 | $43.00 | $39.16 | $39.16 | $21.22 | 12,861,490 |
| 2017-11-24 | $43.51 | $43.51 | $43.51 | $43.51 | $23.58 | 1,502,730 |
| 2017-11-23 | $39.55 | $39.55 | $39.55 | $39.55 | $21.44 | 55,340 |
| 2017-11-22 | $35.95 | $35.95 | $35.95 | $35.95 | $19.48 | 16,150 |
| 2017-11-21 | $32.68 | $32.68 | $32.68 | $32.68 | $17.71 | 4,860 |
| 2017-11-20 | $29.71 | $29.71 | $29.71 | $29.71 | $16.10 | 5,400 |
| 2017-11-17 | $27.01 | $27.01 | $27.01 | $27.01 | $14.64 | 6,500 |
| 2017-11-16 | $20.46 | $24.55 | $20.46 | $24.55 | $13.31 | 10,220 |
Yipinhong Pharmaceutical Company Ltd (300723) News Headlines
Recent Yipinhong Pharmaceutical Company Ltd (300723) News
Similar Companies to Yipinhong Pharmaceutical Company Ltd (300723) 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 | -- | -- | -- |