Nanjng YueBoo Power System Company Ltd (300742) Exchange: SHE
Data as of July 17, 2025
$0.18 ($-0.01) -5.26%
Nanjng YueBoo Power System Company Ltd - Daily Information
Click for more stock information on Nanjng YueBoo Power System Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $0.18 |
| Previous Close | $0.18 |
| High | $0.20 |
| Low | $0.17 |
| Adjusted Open | $0.18 |
| Previous Adjusted Close | $0.18 |
| Adjusted High | $0.20 |
| Adjusted Low | $0.17 |
About Nanjng YueBoo Power System Company Ltd (300742)
Invest in Nanjng YueBoo Power System Company Ltd (300742)
Historical Stock Data for Nanjng YueBoo Power System Company Ltd (300742)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 13,913,980 |
| 2024-07-18 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 6,474,520 |
| 2024-07-17 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 10,500,940 |
| 2024-07-16 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 6,645,240 |
| 2024-07-15 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 7,656,580 |
| 2024-07-12 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 6,525,180 |
| 2024-07-11 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 9,768,240 |
| 2024-07-10 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 7,375,860 |
| 2024-07-09 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 6,808,980 |
| 2024-07-08 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 8,669,700 |
| 2024-07-05 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 6,827,150 |
| 2024-07-04 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 13,176,640 |
| 2024-07-03 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 11,624,340 |
| 2024-07-02 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 22,430,780 |
| 2024-07-01 | $0.40 | $0.40 | $0.32 | $0.34 | $0.34 | 29,672,000 |
| 2024-04-30 | $0.89 | $0.99 | $0.80 | $0.80 | $0.80 | 18,058,200 |
| 2024-04-29 | $1.03 | $1.12 | $0.98 | $1.00 | $1.00 | 18,824,980 |
| 2024-04-26 | $1.30 | $1.32 | $1.10 | $1.15 | $1.15 | 22,917,000 |
| 2024-04-25 | $1.41 | $1.53 | $1.37 | $1.37 | $1.37 | 16,906,800 |
| 2024-04-24 | $1.64 | $1.75 | $1.61 | $1.65 | $1.65 | 10,266,100 |
| 2024-04-23 | $1.68 | $1.91 | $1.68 | $1.70 | $1.70 | 11,330,500 |
| 2024-04-22 | $1.72 | $1.93 | $1.71 | $1.74 | $1.74 | 13,341,820 |
| 2024-04-19 | $2.58 | $2.68 | $2.05 | $2.05 | $2.05 | 17,807,940 |
| 2024-04-18 | $2.98 | $2.98 | $2.53 | $2.56 | $2.56 | 14,205,160 |
| 2024-04-17 | $2.95 | $3.12 | $2.95 | $3.06 | $3.06 | 5,529,120 |
| 2024-04-16 | $3.30 | $3.44 | $2.89 | $2.89 | $2.89 | 9,606,340 |
| 2024-04-15 | $3.66 | $3.93 | $3.18 | $3.45 | $3.45 | 13,154,960 |
| 2024-04-12 | $3.96 | $4.21 | $3.76 | $3.94 | $3.94 | 13,441,540 |
| 2024-04-11 | $3.43 | $4.10 | $3.41 | $4.07 | $4.07 | 12,180,570 |
| 2024-04-10 | $3.62 | $3.66 | $3.37 | $3.42 | $3.42 | 5,513,920 |
| 2024-04-09 | $3.62 | $3.71 | $3.42 | $3.67 | $3.67 | 7,253,140 |
| 2024-04-08 | $3.79 | $3.80 | $3.59 | $3.59 | $3.59 | 6,614,600 |
| 2024-04-03 | $3.89 | $4.00 | $3.83 | $3.83 | $3.83 | 5,486,680 |
| 2024-04-02 | $3.96 | $3.98 | $3.74 | $3.84 | $3.84 | 6,327,660 |
| 2024-04-01 | $3.91 | $3.97 | $3.87 | $3.96 | $3.96 | 5,340,580 |
| 2024-03-29 | $3.89 | $3.99 | $3.84 | $3.89 | $3.89 | 5,219,000 |
| 2024-03-28 | $3.72 | $3.93 | $3.72 | $3.88 | $3.88 | 7,249,220 |
| 2024-03-27 | $4.28 | $4.28 | $3.77 | $3.83 | $3.83 | 12,047,440 |
| 2024-03-26 | $4.49 | $4.49 | $4.26 | $4.28 | $4.28 | 10,123,520 |
| 2024-03-25 | $4.41 | $4.65 | $4.20 | $4.53 | $4.53 | 13,503,720 |
| 2024-03-22 | $4.25 | $4.57 | $4.20 | $4.33 | $4.33 | 14,710,540 |
| 2024-03-21 | $4.10 | $4.26 | $4.04 | $4.06 | $4.06 | 8,258,460 |
| 2024-03-20 | $4.05 | $4.10 | $4.02 | $4.07 | $4.07 | 5,863,660 |
| 2024-03-19 | $4.25 | $4.25 | $4.08 | $4.09 | $4.09 | 7,759,820 |
| 2024-03-18 | $4.26 | $4.32 | $4.16 | $4.25 | $4.25 | 8,449,940 |
| 2024-03-15 | $4.28 | $4.42 | $4.21 | $4.26 | $4.26 | 9,097,360 |
| 2024-03-14 | $4.20 | $4.50 | $4.15 | $4.32 | $4.32 | 12,377,600 |
| 2024-03-13 | $4.29 | $4.44 | $4.15 | $4.24 | $4.24 | 11,242,260 |
| 2024-03-12 | $4.02 | $4.68 | $4.02 | $4.28 | $4.28 | 14,466,800 |
| 2024-03-11 | $3.77 | $4.28 | $3.77 | $4.17 | $4.17 | 13,652,820 |
| 2024-03-08 | $3.82 | $4.05 | $3.68 | $3.90 | $3.90 | 9,488,880 |
| 2024-03-07 | $4.12 | $4.15 | $3.75 | $3.84 | $3.84 | 11,524,080 |
| 2024-03-06 | $4.08 | $4.18 | $4.02 | $4.11 | $4.11 | 8,176,620 |
| 2024-03-05 | $4.27 | $4.46 | $4.18 | $4.18 | $4.18 | 8,228,600 |
| 2024-03-04 | $4.38 | $4.38 | $4.21 | $4.32 | $4.32 | 9,312,640 |
| 2024-03-01 | $4.56 | $4.77 | $4.42 | $4.43 | $4.43 | 11,993,940 |
| 2024-02-29 | $4.15 | $4.43 | $4.14 | $4.42 | $4.42 | 9,391,880 |
| 2024-02-28 | $4.75 | $4.81 | $4.28 | $4.31 | $4.31 | 15,500,720 |
| 2024-02-27 | $4.35 | $4.94 | $4.30 | $4.72 | $4.72 | 18,098,820 |
| 2024-02-26 | $4.23 | $4.58 | $4.11 | $4.40 | $4.40 | 14,035,340 |
| 2024-02-23 | $4.39 | $4.66 | $4.28 | $4.52 | $4.52 | 15,480,940 |
| 2024-02-22 | $4.37 | $4.59 | $4.22 | $4.45 | $4.45 | 15,877,080 |
| 2024-02-21 | $4.17 | $4.72 | $4.17 | $4.41 | $4.41 | 17,284,660 |
| 2024-02-20 | $4.05 | $4.40 | $3.86 | $4.31 | $4.31 | 14,963,320 |
| 2024-02-19 | $3.68 | $4.08 | $3.68 | $3.99 | $3.99 | 10,512,280 |
| 2024-02-08 | $3.77 | $3.98 | $3.58 | $3.82 | $3.82 | 12,110,560 |
| 2024-02-07 | $4.01 | $4.30 | $3.75 | $3.78 | $3.78 | 14,664,260 |
| 2024-02-06 | $4.20 | $4.41 | $3.42 | $4.09 | $4.09 | 13,677,080 |
| 2024-02-05 | $4.30 | $4.54 | $4.13 | $4.27 | $4.27 | 13,381,240 |
| 2024-02-02 | $4.72 | $4.87 | $4.09 | $4.16 | $4.16 | 15,134,090 |
| 2024-02-01 | $4.08 | $4.90 | $4.08 | $4.66 | $4.66 | 20,022,330 |
| 2024-01-31 | $6.07 | $6.07 | $5.10 | $5.10 | $5.10 | 18,829,510 |
| 2024-01-30 | $6.28 | $6.76 | $6.10 | $6.38 | $6.38 | 12,394,180 |
| 2024-01-29 | $6.75 | $6.89 | $6.33 | $6.43 | $6.43 | 14,255,840 |
| 2024-01-26 | $6.94 | $7.38 | $6.85 | $6.94 | $6.94 | 16,569,910 |
| 2024-01-25 | $7.20 | $7.27 | $6.72 | $6.94 | $6.94 | 15,786,310 |
| 2024-01-24 | $7.22 | $7.59 | $6.86 | $7.10 | $7.10 | 20,652,610 |
| 2024-01-23 | $6.94 | $7.95 | $6.75 | $7.46 | $7.46 | 29,808,410 |
| 2024-01-22 | $6.39 | $7.55 | $6.34 | $7.23 | $7.23 | 25,592,750 |
| 2024-01-19 | $7.20 | $7.22 | $6.33 | $6.34 | $6.34 | 18,196,740 |
| 2024-01-18 | $7.16 | $7.69 | $7.07 | $7.19 | $7.19 | 17,894,060 |
| 2024-01-17 | $7.14 | $7.70 | $7.07 | $7.35 | $7.35 | 19,969,460 |
| 2024-01-16 | $7.11 | $7.99 | $7.09 | $7.29 | $7.29 | 23,126,820 |
| 2024-01-15 | $6.79 | $7.34 | $6.55 | $7.15 | $7.15 | 14,808,780 |
| 2024-01-12 | $7.20 | $7.60 | $6.96 | $6.96 | $6.96 | 16,283,330 |
| 2024-01-11 | $7.46 | $7.74 | $7.13 | $7.34 | $7.34 | 20,331,590 |
| 2024-01-10 | $6.87 | $7.97 | $6.83 | $7.61 | $7.61 | 26,255,940 |
| 2024-01-09 | $7.27 | $7.40 | $6.71 | $6.83 | $6.83 | 20,848,000 |
| 2024-01-08 | $7.94 | $8.27 | $7.27 | $7.60 | $7.60 | 22,864,680 |
| 2024-01-05 | $8.08 | $8.99 | $7.80 | $8.33 | $8.33 | 29,273,870 |
| 2024-01-04 | $7.81 | $9.01 | $7.50 | $7.70 | $7.70 | 27,500,170 |
| 2024-01-03 | $6.60 | $7.92 | $6.51 | $7.92 | $7.92 | 21,930,890 |
| 2024-01-02 | $5.93 | $7.10 | $5.93 | $6.60 | $6.60 | 16,750,900 |
| 2024-01-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2023-12-29 | $6.27 | $7.15 | $6.27 | $6.95 | $6.95 | 22,864,690 |
| 2023-12-28 | $6.26 | $7.24 | $6.26 | $6.71 | $6.71 | 23,420,770 |
| 2023-12-27 | $7.37 | $7.55 | $6.31 | $6.47 | $6.47 | 24,623,890 |
| 2023-12-26 | $6.99 | $7.63 | $6.73 | $7.63 | $7.63 | 27,861,240 |
| 2023-12-25 | $6.00 | $6.36 | $5.80 | $6.36 | $6.36 | 11,191,020 |
| 2023-12-22 | $5.42 | $5.65 | $5.15 | $5.30 | $5.30 | 12,951,340 |
| 2023-12-21 | $5.52 | $6.00 | $5.52 | $5.66 | $5.66 | 15,845,500 |
| 2023-12-20 | $5.10 | $5.81 | $4.92 | $5.43 | $5.43 | 18,288,850 |
| 2023-12-19 | $5.10 | $5.20 | $4.92 | $5.12 | $5.12 | 14,864,460 |
| 2023-12-18 | $5.21 | $5.29 | $4.73 | $4.85 | $4.85 | 17,718,070 |
| 2023-12-14 | $5.73 | $5.86 | $5.41 | $5.47 | $5.47 | 23,223,580 |
| 2023-12-13 | $6.61 | $6.75 | $6.05 | $6.13 | $6.13 | 25,610,300 |
| 2023-12-12 | $6.81 | $7.08 | $6.22 | $6.82 | $6.82 | 27,103,840 |
| 2023-12-11 | $6.60 | $7.80 | $6.27 | $7.38 | $7.38 | 33,609,990 |
| 2023-12-08 | $5.43 | $6.53 | $5.40 | $6.53 | $6.53 | 33,387,010 |
| 2023-12-07 | $5.50 | $6.00 | $5.35 | $5.44 | $5.44 | 22,096,480 |
| 2023-12-06 | $4.66 | $5.08 | $4.66 | $5.00 | $5.00 | 10,363,380 |
| 2023-12-05 | $4.74 | $4.81 | $4.65 | $4.66 | $4.66 | 3,980,400 |
| 2023-12-04 | $4.72 | $4.79 | $4.65 | $4.74 | $4.74 | 4,399,840 |
| 2023-12-01 | $5.08 | $5.08 | $4.72 | $4.76 | $4.76 | 10,335,020 |
| 2023-11-30 | $5.06 | $5.17 | $5.04 | $5.08 | $5.08 | 5,466,860 |
| 2023-11-29 | $5.16 | $5.21 | $5.04 | $5.06 | $5.06 | 7,317,190 |
| 2023-11-28 | $5.22 | $5.34 | $5.06 | $5.22 | $5.22 | 11,547,490 |
| 2023-11-27 | $5.00 | $5.65 | $5.00 | $5.46 | $5.46 | 14,076,030 |
| 2023-11-24 | $5.05 | $5.10 | $4.95 | $5.00 | $5.00 | 4,035,290 |
| 2023-11-23 | $5.10 | $5.16 | $5.05 | $5.06 | $5.06 | 4,614,360 |
| 2023-11-22 | $4.96 | $5.18 | $4.91 | $5.16 | $5.16 | 8,598,140 |
| 2023-11-21 | $4.96 | $4.96 | $4.87 | $4.87 | $4.87 | 3,460,300 |
| 2023-11-20 | $5.00 | $5.02 | $4.89 | $4.94 | $4.94 | 3,287,390 |
| 2023-11-17 | $4.99 | $5.01 | $4.89 | $5.00 | $5.00 | 3,875,400 |
| 2023-11-16 | $5.10 | $5.12 | $4.98 | $5.00 | $5.00 | 5,604,060 |
| 2023-11-15 | $4.97 | $5.22 | $4.93 | $5.13 | $5.13 | 7,117,800 |
| 2023-11-14 | $4.89 | $4.99 | $4.88 | $4.94 | $4.94 | 3,074,020 |
| 2023-11-13 | $5.01 | $5.05 | $4.88 | $4.89 | $4.89 | 5,393,580 |
| 2023-11-10 | $4.99 | $5.09 | $4.94 | $5.07 | $5.07 | 4,446,980 |
| 2023-11-09 | $5.05 | $5.18 | $4.96 | $4.98 | $4.98 | 5,990,160 |
| 2023-11-08 | $5.10 | $5.14 | $5.02 | $5.05 | $5.05 | 5,757,420 |
| 2023-11-07 | $4.86 | $5.17 | $4.86 | $5.10 | $5.10 | 8,140,600 |
| 2023-11-06 | $4.75 | $4.83 | $4.69 | $4.83 | $4.83 | 5,153,140 |
| 2023-11-03 | $4.72 | $4.80 | $4.67 | $4.75 | $4.75 | 5,816,840 |
| 2023-11-02 | $4.58 | $4.77 | $4.55 | $4.65 | $4.65 | 6,393,600 |
| 2023-11-01 | $4.71 | $4.75 | $4.58 | $4.61 | $4.61 | 5,274,500 |
| 2023-10-31 | $4.73 | $4.80 | $4.62 | $4.72 | $4.72 | 5,387,700 |
| 2023-10-30 | $4.72 | $4.79 | $4.63 | $4.77 | $4.77 | 4,330,960 |
| 2023-10-27 | $4.62 | $4.74 | $4.60 | $4.72 | $4.72 | 4,186,260 |
| 2023-10-26 | $4.62 | $4.64 | $4.51 | $4.63 | $4.63 | 4,741,960 |
| 2023-10-25 | $4.66 | $4.85 | $4.64 | $4.67 | $4.67 | 5,883,520 |
| 2023-10-24 | $4.59 | $4.72 | $4.52 | $4.67 | $4.67 | 4,138,600 |
| 2023-10-23 | $4.97 | $4.97 | $4.59 | $4.62 | $4.62 | 5,927,040 |
| 2023-10-20 | $4.81 | $5.05 | $4.80 | $4.97 | $4.97 | 5,104,400 |
| 2023-10-19 | $5.18 | $5.20 | $4.85 | $4.85 | $4.85 | 7,629,340 |
| 2023-10-18 | $5.45 | $5.45 | $5.13 | $5.20 | $5.20 | 10,111,020 |
| 2023-10-17 | $5.70 | $6.08 | $5.53 | $5.57 | $5.57 | 10,823,550 |
| 2023-10-16 | $5.39 | $6.00 | $5.33 | $5.86 | $5.86 | 13,551,250 |
| 2023-10-13 | $5.24 | $5.44 | $5.21 | $5.44 | $5.44 | 6,772,280 |
| 2023-10-12 | $5.20 | $5.23 | $5.14 | $5.20 | $5.20 | 2,680,500 |
| 2023-10-11 | $5.17 | $5.25 | $5.13 | $5.19 | $5.19 | 4,046,700 |
| 2023-10-10 | $5.20 | $5.24 | $5.13 | $5.14 | $5.14 | 3,775,740 |
| 2023-10-09 | $5.31 | $5.36 | $5.19 | $5.22 | $5.22 | 2,929,420 |
| 2023-09-28 | $5.28 | $5.33 | $5.24 | $5.30 | $5.30 | 2,508,600 |
| 2023-09-27 | $5.28 | $5.30 | $5.22 | $5.24 | $5.24 | 3,156,700 |
| 2023-09-26 | $5.34 | $5.43 | $5.22 | $5.24 | $5.24 | 6,760,080 |
| 2023-09-25 | $5.65 | $5.78 | $5.48 | $5.51 | $5.51 | 5,294,300 |
| 2023-09-22 | $5.41 | $5.58 | $5.39 | $5.45 | $5.45 | 3,746,200 |
| 2023-09-21 | $5.65 | $5.71 | $5.35 | $5.45 | $5.45 | 4,784,400 |
| 2023-09-20 | $5.55 | $5.86 | $5.55 | $5.66 | $5.66 | 6,062,180 |
| 2023-09-19 | $5.46 | $5.62 | $5.36 | $5.60 | $5.60 | 4,073,600 |
| 2023-09-18 | $5.35 | $5.59 | $5.31 | $5.49 | $5.49 | 3,876,080 |
| 2023-09-15 | $5.35 | $5.45 | $5.24 | $5.40 | $5.40 | 3,069,620 |
| 2023-09-14 | $5.36 | $5.42 | $5.26 | $5.31 | $5.31 | 2,526,890 |
| 2023-09-13 | $5.57 | $5.57 | $5.35 | $5.40 | $5.40 | 3,830,680 |
| 2023-09-12 | $5.63 | $5.72 | $5.53 | $5.56 | $5.56 | 2,769,800 |
| 2023-09-11 | $5.75 | $5.80 | $5.58 | $5.63 | $5.63 | 2,721,220 |
| 2023-09-08 | $5.72 | $5.81 | $5.67 | $5.75 | $5.75 | 2,412,980 |
| 2023-09-07 | $5.90 | $5.90 | $5.65 | $5.71 | $5.71 | 2,817,200 |
| 2023-09-06 | $5.71 | $6.03 | $5.71 | $5.86 | $5.86 | 3,872,880 |
| 2023-09-05 | $5.97 | $5.97 | $5.73 | $5.80 | $5.80 | 3,621,070 |
| 2023-09-04 | $5.96 | $6.07 | $5.83 | $6.00 | $6.00 | 4,528,600 |
| 2023-09-01 | $5.75 | $5.96 | $5.64 | $5.96 | $5.96 | 4,913,500 |
| 2023-08-31 | $5.64 | $5.97 | $5.61 | $5.74 | $5.74 | 4,912,580 |
| 2023-08-30 | $5.58 | $5.71 | $5.51 | $5.64 | $5.64 | 4,698,660 |
| 2023-08-29 | $5.14 | $5.67 | $5.09 | $5.67 | $5.67 | 7,301,460 |
| 2023-08-28 | $5.47 | $5.59 | $5.12 | $5.22 | $5.22 | 6,013,280 |
| 2023-08-25 | $5.26 | $5.39 | $5.12 | $5.29 | $5.29 | 4,696,200 |
| 2023-08-24 | $5.38 | $5.44 | $5.22 | $5.28 | $5.28 | 5,694,600 |
| 2023-08-23 | $5.65 | $5.80 | $5.44 | $5.47 | $5.47 | 6,169,420 |
| 2023-08-22 | $6.10 | $6.20 | $5.59 | $5.77 | $5.77 | 10,359,100 |
| 2023-08-21 | $6.27 | $6.36 | $6.09 | $6.21 | $6.21 | 8,180,860 |
| 2023-08-18 | $5.75 | $6.77 | $5.75 | $6.32 | $6.32 | 14,111,120 |
| 2023-08-17 | $5.99 | $6.01 | $5.74 | $5.82 | $5.82 | 8,270,380 |
| 2023-08-16 | $5.68 | $6.17 | $5.63 | $6.03 | $6.03 | 11,831,210 |
| 2023-08-15 | $5.36 | $5.84 | $5.32 | $5.76 | $5.76 | 10,555,110 |
| 2023-08-14 | $5.22 | $5.34 | $5.20 | $5.32 | $5.32 | 2,505,000 |
| 2023-08-11 | $5.35 | $5.42 | $5.22 | $5.27 | $5.27 | 2,711,780 |
| 2023-08-10 | $5.12 | $5.38 | $5.11 | $5.34 | $5.34 | 4,754,860 |
| 2023-08-09 | $5.12 | $5.18 | $5.08 | $5.15 | $5.15 | 1,653,160 |
| 2023-08-08 | $5.13 | $5.23 | $5.10 | $5.17 | $5.17 | 2,015,880 |
| 2023-08-07 | $5.20 | $5.20 | $5.07 | $5.13 | $5.13 | 2,267,760 |
| 2023-08-04 | $5.24 | $5.29 | $5.18 | $5.19 | $5.19 | 2,604,400 |
| 2023-08-03 | $5.32 | $5.33 | $5.24 | $5.24 | $5.24 | 1,795,900 |
| 2023-08-02 | $5.40 | $5.40 | $5.29 | $5.33 | $5.33 | 2,029,280 |
| 2023-08-01 | $5.36 | $5.50 | $5.35 | $5.40 | $5.40 | 2,978,200 |
| 2023-07-31 | $5.20 | $5.40 | $5.17 | $5.39 | $5.39 | 3,571,820 |
| 2023-07-28 | $5.24 | $5.25 | $5.11 | $5.23 | $5.23 | 2,818,950 |
| 2023-07-27 | $5.28 | $5.42 | $5.26 | $5.28 | $5.28 | 2,893,860 |
| 2023-07-26 | $5.30 | $5.33 | $5.23 | $5.26 | $5.26 | 1,892,320 |
| 2023-07-25 | $5.26 | $5.35 | $5.25 | $5.32 | $5.32 | 1,487,380 |
| 2023-07-24 | $5.23 | $5.27 | $5.19 | $5.24 | $5.24 | 1,831,900 |
| 2023-07-21 | $5.31 | $5.37 | $5.21 | $5.23 | $5.23 | 2,263,040 |
| 2023-07-20 | $5.42 | $5.46 | $5.30 | $5.33 | $5.33 | 2,539,320 |
| 2023-07-19 | $5.58 | $5.58 | $5.40 | $5.45 | $5.45 | 4,037,160 |
| 2023-07-18 | $5.36 | $5.65 | $5.33 | $5.59 | $5.59 | 4,060,680 |
| 2023-07-17 | $5.42 | $5.44 | $5.30 | $5.38 | $5.38 | 2,223,880 |
| 2023-07-14 | $5.44 | $5.50 | $5.38 | $5.45 | $5.45 | 2,595,860 |
| 2023-07-13 | $5.45 | $5.54 | $5.39 | $5.48 | $5.48 | 3,902,540 |
| 2023-07-12 | $5.75 | $5.82 | $5.44 | $5.48 | $5.48 | 4,792,160 |
| 2023-07-11 | $5.57 | $5.79 | $5.51 | $5.79 | $5.79 | 4,562,500 |
| 2023-07-10 | $5.68 | $5.73 | $5.52 | $5.56 | $5.56 | 3,604,130 |
| 2023-07-07 | $5.65 | $5.79 | $5.61 | $5.66 | $5.66 | 4,871,520 |
| 2023-07-06 | $5.82 | $5.88 | $5.55 | $5.68 | $5.68 | 4,908,160 |
| 2023-07-05 | $5.91 | $6.14 | $5.78 | $5.86 | $5.86 | 6,973,440 |
| 2023-07-04 | $5.65 | $6.29 | $5.65 | $5.91 | $5.91 | 9,415,100 |
| 2023-07-03 | $5.47 | $5.78 | $5.47 | $5.69 | $5.69 | 4,677,220 |
| 2023-06-30 | $5.38 | $5.52 | $5.28 | $5.49 | $5.49 | 3,969,090 |
| 2023-06-29 | $5.41 | $5.59 | $5.31 | $5.38 | $5.38 | 6,399,090 |
| 2023-06-28 | $5.40 | $5.64 | $5.24 | $5.47 | $5.47 | 8,226,250 |
| 2023-06-27 | $5.17 | $5.54 | $5.16 | $5.41 | $5.41 | 7,918,340 |
| 2023-06-26 | $4.88 | $5.33 | $4.80 | $5.24 | $5.24 | 8,933,980 |
| 2023-06-21 | $4.80 | $4.95 | $4.79 | $4.93 | $4.93 | 4,953,760 |
| 2023-06-20 | $4.98 | $4.98 | $4.74 | $4.82 | $4.82 | 5,219,380 |
| 2023-06-19 | $5.09 | $5.15 | $4.97 | $4.98 | $4.98 | 4,803,840 |
| 2023-06-16 | $5.09 | $5.17 | $5.06 | $5.09 | $5.09 | 2,740,740 |
| 2023-06-15 | $5.13 | $5.16 | $5.03 | $5.05 | $5.05 | 4,233,520 |
| 2023-06-14 | $5.24 | $5.24 | $5.12 | $5.17 | $5.17 | 3,247,840 |
| 2023-06-13 | $5.19 | $5.29 | $5.11 | $5.24 | $5.24 | 3,385,600 |
| 2023-06-12 | $5.16 | $5.25 | $5.04 | $5.20 | $5.20 | 3,608,040 |
| 2023-06-09 | $5.27 | $5.35 | $5.13 | $5.18 | $5.18 | 3,363,500 |
| 2023-06-08 | $5.34 | $5.37 | $5.21 | $5.25 | $5.25 | 3,763,300 |
| 2023-06-07 | $5.25 | $5.45 | $5.06 | $5.39 | $5.39 | 5,720,100 |
| 2023-06-06 | $5.48 | $5.53 | $5.21 | $5.24 | $5.24 | 5,179,780 |
| 2023-06-05 | $5.22 | $5.58 | $5.21 | $5.48 | $5.48 | 5,545,500 |
| 2023-06-02 | $5.00 | $5.37 | $5.00 | $5.28 | $5.28 | 6,431,340 |
| 2023-06-01 | $5.12 | $5.19 | $4.86 | $5.03 | $5.03 | 5,870,650 |
| 2023-05-31 | $5.12 | $5.34 | $5.12 | $5.16 | $5.16 | 5,824,860 |
| 2023-05-30 | $5.02 | $5.24 | $4.98 | $5.13 | $5.13 | 5,123,700 |
| 2023-05-29 | $5.57 | $5.57 | $5.02 | $5.04 | $5.04 | 9,040,130 |
| 2023-05-26 | $5.91 | $5.93 | $5.55 | $5.62 | $5.62 | 6,063,930 |
| 2023-05-25 | $6.06 | $6.16 | $5.88 | $5.93 | $5.93 | 5,010,320 |
| 2023-05-24 | $6.57 | $6.68 | $6.21 | $6.25 | $6.25 | 5,716,040 |
| 2023-05-23 | $6.19 | $6.53 | $6.14 | $6.47 | $6.47 | 4,630,940 |
| 2023-05-22 | $6.35 | $6.35 | $5.91 | $6.27 | $6.27 | 6,855,700 |
| 2023-05-19 | $6.53 | $6.57 | $6.30 | $6.39 | $6.39 | 2,478,240 |
| 2023-05-18 | $6.58 | $6.70 | $6.51 | $6.57 | $6.57 | 2,261,100 |
| 2023-05-17 | $6.33 | $6.65 | $6.33 | $6.62 | $6.62 | 2,163,760 |
| 2023-05-16 | $6.54 | $6.63 | $6.33 | $6.41 | $6.41 | 2,208,140 |
| 2023-05-15 | $6.55 | $6.70 | $6.43 | $6.63 | $6.63 | 2,474,500 |
| 2023-05-12 | $6.75 | $6.85 | $6.50 | $6.54 | $6.54 | 3,396,030 |
| 2023-05-11 | $6.65 | $6.94 | $6.48 | $6.79 | $6.79 | 5,664,680 |
| 2023-05-10 | $6.28 | $6.68 | $6.28 | $6.60 | $6.60 | 5,949,100 |
| 2023-05-09 | $6.68 | $6.84 | $6.19 | $6.28 | $6.28 | 11,019,310 |
| 2023-05-08 | $7.61 | $7.69 | $6.84 | $6.86 | $6.86 | 12,765,610 |
| 2023-05-05 | $7.75 | $8.01 | $7.42 | $7.70 | $7.70 | 9,507,270 |
| 2023-05-04 | $7.60 | $8.08 | $7.60 | $7.87 | $7.87 | 14,788,670 |
| 2023-05-03 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2023-05-02 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2023-04-27 | $8.26 | $8.34 | $8.10 | $8.11 | $8.11 | 4,245,960 |
| 2023-04-26 | $8.10 | $8.46 | $8.04 | $8.39 | $8.39 | 6,815,330 |
| 2023-04-25 | $8.25 | $8.66 | $8.10 | $8.52 | $8.52 | 7,684,170 |
| 2023-04-24 | $8.20 | $8.35 | $7.91 | $8.22 | $8.22 | 4,173,860 |
| 2023-04-21 | $8.35 | $8.52 | $8.17 | $8.27 | $8.27 | 4,227,180 |
| 2023-04-20 | $8.31 | $8.53 | $8.17 | $8.37 | $8.37 | 4,463,740 |
| 2023-04-19 | $8.37 | $8.50 | $8.28 | $8.32 | $8.32 | 3,999,680 |
| 2023-04-18 | $8.45 | $8.59 | $8.32 | $8.41 | $8.41 | 6,589,160 |
| 2023-04-17 | $9.00 | $9.00 | $8.68 | $8.73 | $8.73 | 4,833,920 |
| 2023-04-14 | $8.82 | $9.05 | $8.74 | $9.01 | $9.01 | 6,287,170 |
| 2023-04-13 | $9.02 | $9.08 | $8.78 | $8.86 | $8.86 | 9,582,870 |
| 2023-04-12 | $8.47 | $9.33 | $8.47 | $9.19 | $9.19 | 15,214,170 |
| 2023-04-11 | $8.53 | $8.65 | $8.33 | $8.47 | $8.47 | 7,560,720 |
| 2023-04-10 | $8.80 | $8.80 | $8.27 | $8.33 | $8.33 | 6,087,760 |
| 2023-04-07 | $8.36 | $8.53 | $8.23 | $8.50 | $8.50 | 5,832,350 |
| 2023-04-06 | $8.16 | $8.46 | $8.04 | $8.30 | $8.30 | 6,993,680 |
| 2023-04-05 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-04-04 | $8.52 | $8.52 | $8.12 | $8.18 | $8.18 | 7,324,490 |
| 2023-04-03 | $8.62 | $8.68 | $8.39 | $8.46 | $8.46 | 6,859,540 |
| 2023-03-31 | $8.61 | $8.74 | $8.54 | $8.64 | $8.64 | 5,632,360 |
| 2023-03-30 | $8.69 | $8.72 | $8.46 | $8.50 | $8.50 | 5,541,440 |
| 2023-03-29 | $8.96 | $9.05 | $8.66 | $8.70 | $8.70 | 8,823,520 |
| 2023-03-28 | $9.40 | $9.47 | $8.97 | $9.04 | $9.04 | 9,937,590 |
| 2023-03-27 | $9.59 | $9.68 | $9.40 | $9.43 | $9.43 | 9,891,970 |
| 2023-03-24 | $10.45 | $10.45 | $9.67 | $9.75 | $9.75 | 15,258,820 |
| 2023-03-23 | $10.73 | $10.86 | $10.60 | $10.68 | $10.68 | 4,369,440 |
| 2023-03-22 | $10.73 | $10.94 | $10.69 | $10.80 | $10.80 | 4,555,300 |
| 2023-03-21 | $10.46 | $10.69 | $10.36 | $10.67 | $10.67 | 4,007,220 |
| 2023-03-20 | $10.75 | $10.79 | $10.45 | $10.47 | $10.47 | 3,467,520 |
| 2023-03-17 | $10.75 | $10.85 | $10.60 | $10.67 | $10.67 | 3,491,180 |
| 2023-03-16 | $10.95 | $10.98 | $10.60 | $10.67 | $10.67 | 4,303,460 |
| 2023-03-15 | $10.95 | $11.13 | $10.93 | $11.01 | $11.01 | 2,683,440 |
| 2023-03-14 | $11.33 | $11.33 | $10.87 | $10.96 | $10.96 | 4,242,180 |
| 2023-03-13 | $11.68 | $11.69 | $11.06 | $11.32 | $11.32 | 5,041,020 |
| 2023-03-10 | $11.88 | $12.05 | $11.66 | $11.68 | $11.68 | 3,989,350 |
| 2023-03-09 | $12.06 | $12.18 | $11.87 | $11.96 | $11.96 | 4,502,530 |
| 2023-03-08 | $11.60 | $12.10 | $11.51 | $12.08 | $12.08 | 8,225,700 |
| 2023-03-07 | $11.98 | $11.98 | $11.61 | $11.61 | $11.61 | 5,109,830 |
| 2023-03-06 | $12.00 | $12.10 | $11.75 | $11.93 | $11.93 | 5,624,440 |
| 2023-03-03 | $12.35 | $12.35 | $11.95 | $12.02 | $12.02 | 8,830,200 |
| 2023-03-02 | $12.31 | $12.55 | $12.18 | $12.36 | $12.36 | 9,273,760 |
| 2023-03-01 | $12.08 | $12.57 | $11.98 | $12.44 | $12.44 | 13,310,790 |
| 2023-02-28 | $12.56 | $12.59 | $11.96 | $12.25 | $12.25 | 14,473,580 |
| 2023-02-27 | $12.90 | $13.51 | $12.43 | $12.55 | $12.55 | 19,287,270 |
| 2023-02-24 | $13.00 | $14.00 | $13.00 | $13.39 | $13.39 | 26,946,200 |
| 2023-02-23 | $13.15 | $15.48 | $13.15 | $14.83 | $14.83 | 28,557,730 |
| 2023-02-22 | $13.03 | $14.57 | $13.03 | $13.44 | $13.44 | 24,152,460 |
| 2023-02-21 | $11.52 | $12.69 | $11.46 | $12.34 | $12.34 | 10,362,760 |
| 2023-02-20 | $11.50 | $11.58 | $11.28 | $11.42 | $11.42 | 2,307,980 |
| 2023-02-17 | $11.55 | $11.80 | $11.42 | $11.52 | $11.52 | 1,972,700 |
| 2023-02-16 | $11.99 | $12.05 | $11.47 | $11.57 | $11.57 | 2,247,620 |
| 2023-02-15 | $12.02 | $12.10 | $11.88 | $11.94 | $11.94 | 1,936,160 |
| 2023-02-14 | $11.94 | $12.21 | $11.93 | $11.97 | $11.97 | 1,935,080 |
| 2023-02-13 | $12.08 | $12.19 | $11.96 | $12.00 | $12.00 | 2,368,900 |
| 2023-02-10 | $12.14 | $12.32 | $12.00 | $12.18 | $12.18 | 2,430,100 |
| 2023-02-09 | $11.90 | $12.29 | $11.87 | $12.24 | $12.24 | 3,013,000 |
| 2023-02-08 | $11.99 | $12.21 | $11.75 | $12.01 | $12.01 | 2,606,720 |
| 2023-02-07 | $11.91 | $11.99 | $11.77 | $11.95 | $11.95 | 1,921,120 |
| 2023-02-06 | $11.90 | $12.10 | $11.72 | $11.90 | $11.90 | 3,183,100 |
| 2023-02-03 | $11.85 | $11.92 | $11.54 | $11.69 | $11.69 | 2,343,660 |
| 2023-02-02 | $11.89 | $12.24 | $11.76 | $11.79 | $11.79 | 3,730,610 |
| 2023-02-01 | $11.60 | $12.03 | $11.60 | $11.93 | $11.93 | 4,534,720 |
| 2023-01-31 | $11.41 | $11.80 | $11.32 | $11.69 | $11.69 | 4,059,840 |
| 2023-01-30 | $11.12 | $11.59 | $11.12 | $11.43 | $11.43 | 4,035,950 |
| 2023-01-20 | $10.90 | $11.03 | $10.88 | $11.03 | $11.03 | 1,657,940 |
| 2023-01-19 | $10.83 | $10.95 | $10.78 | $10.95 | $10.95 | 2,180,480 |
| 2023-01-18 | $10.73 | $10.87 | $10.67 | $10.79 | $10.79 | 1,374,340 |
| 2023-01-17 | $10.92 | $11.00 | $10.62 | $10.72 | $10.72 | 1,534,180 |
| 2023-01-16 | $10.75 | $10.97 | $10.61 | $10.92 | $10.92 | 2,009,320 |
| 2023-01-13 | $10.80 | $10.99 | $10.59 | $10.70 | $10.70 | 2,250,460 |
| 2023-01-12 | $10.95 | $11.05 | $10.71 | $10.80 | $10.80 | 2,685,860 |
| 2023-01-11 | $11.17 | $11.35 | $10.95 | $11.00 | $11.00 | 3,547,040 |
| 2023-01-10 | $11.40 | $11.59 | $10.94 | $11.44 | $11.44 | 6,514,580 |
| 2023-01-09 | $10.59 | $11.39 | $10.52 | $11.29 | $11.29 | 7,861,800 |
| 2023-01-06 | $10.49 | $10.73 | $10.40 | $10.42 | $10.42 | 2,048,020 |
| 2023-01-05 | $10.36 | $10.55 | $10.24 | $10.54 | $10.54 | 2,008,940 |
| 2023-01-04 | $10.63 | $10.63 | $10.32 | $10.43 | $10.43 | 2,111,720 |
| 2023-01-03 | $10.18 | $10.58 | $10.11 | $10.53 | $10.53 | 2,674,520 |
| 2023-01-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-30 | $10.24 | $10.24 | $10.05 | $10.10 | $10.10 | 1,254,920 |
| 2022-12-29 | $10.16 | $10.26 | $10.05 | $10.16 | $10.16 | 1,422,680 |
| 2022-12-28 | $10.52 | $10.52 | $10.16 | $10.20 | $10.20 | 2,323,060 |
| 2022-12-27 | $10.79 | $10.90 | $10.38 | $10.55 | $10.55 | 2,400,380 |
| 2022-12-26 | $10.44 | $10.89 | $10.35 | $10.84 | $10.84 | 2,095,140 |
| 2022-12-23 | $10.50 | $10.66 | $10.28 | $10.39 | $10.39 | 1,454,540 |
| 2022-12-22 | $10.91 | $10.91 | $10.45 | $10.57 | $10.57 | 2,018,840 |
| 2022-12-21 | $11.11 | $11.18 | $10.76 | $10.82 | $10.82 | 1,883,340 |
| 2022-12-20 | $10.99 | $11.13 | $10.52 | $11.11 | $11.11 | 2,441,400 |
| 2022-12-19 | $11.22 | $11.45 | $10.90 | $10.91 | $10.91 | 1,995,160 |
| 2022-12-16 | $11.60 | $11.65 | $11.14 | $11.20 | $11.20 | 2,133,020 |
| 2022-12-15 | $11.24 | $11.63 | $11.23 | $11.55 | $11.55 | 2,272,560 |
| 2022-12-14 | $11.15 | $11.54 | $11.13 | $11.25 | $11.25 | 2,337,300 |
| 2022-12-13 | $11.36 | $11.49 | $11.17 | $11.21 | $11.21 | 2,565,280 |
| 2022-12-12 | $11.60 | $11.67 | $11.22 | $11.34 | $11.34 | 4,309,420 |
| 2022-12-09 | $11.75 | $11.80 | $11.39 | $11.64 | $11.64 | 4,837,000 |
| 2022-12-08 | $11.77 | $12.39 | $11.68 | $11.97 | $11.97 | 5,198,500 |
| 2022-12-07 | $11.75 | $12.01 | $11.70 | $11.79 | $11.79 | 2,786,640 |
| 2022-12-06 | $11.77 | $12.11 | $11.67 | $11.74 | $11.74 | 2,722,360 |
| 2022-12-05 | $11.98 | $11.99 | $11.68 | $11.74 | $11.74 | 2,541,920 |
| 2022-12-01 | $11.76 | $12.13 | $11.58 | $11.65 | $11.65 | 4,355,820 |
| 2022-11-30 | $11.48 | $11.71 | $11.32 | $11.49 | $11.49 | 3,894,890 |
| 2022-11-29 | $11.29 | $11.43 | $11.18 | $11.40 | $11.40 | 2,244,150 |
| 2022-11-28 | $10.83 | $11.27 | $10.75 | $11.20 | $11.20 | 2,111,020 |
| 2022-11-25 | $11.43 | $11.56 | $11.20 | $11.29 | $11.29 | 1,963,250 |
| 2022-11-24 | $11.46 | $11.75 | $11.40 | $11.48 | $11.48 | 2,146,640 |
| 2022-11-23 | $11.73 | $11.82 | $11.17 | $11.46 | $11.46 | 3,427,880 |
| 2022-11-22 | $12.06 | $12.12 | $11.72 | $11.76 | $11.76 | 2,252,640 |
| 2022-11-21 | $11.77 | $12.09 | $11.60 | $12.06 | $12.06 | 2,526,830 |
| 2022-11-18 | $12.16 | $12.26 | $11.80 | $11.85 | $11.85 | 3,431,620 |
| 2022-11-17 | $12.21 | $12.24 | $12.02 | $12.17 | $12.17 | 2,451,360 |
| 2022-11-16 | $12.25 | $12.41 | $12.08 | $12.25 | $12.25 | 3,340,460 |
| 2022-11-15 | $11.91 | $12.28 | $11.88 | $12.28 | $12.28 | 3,226,880 |
| 2022-11-14 | $12.18 | $12.22 | $11.86 | $11.95 | $11.95 | 3,043,340 |
| 2022-11-11 | $12.30 | $12.47 | $12.07 | $12.12 | $12.12 | 4,322,300 |
| 2022-11-10 | $12.20 | $12.30 | $11.95 | $12.08 | $12.08 | 2,997,500 |
| 2022-11-09 | $12.29 | $12.38 | $12.13 | $12.19 | $12.19 | 3,508,020 |
| 2022-11-08 | $12.28 | $12.51 | $12.17 | $12.44 | $12.44 | 4,587,100 |
| 2022-11-07 | $12.01 | $12.46 | $11.85 | $12.38 | $12.38 | 4,954,980 |
| 2022-11-04 | $12.09 | $12.37 | $12.06 | $12.28 | $12.28 | 4,414,840 |
| 2022-11-03 | $12.01 | $12.35 | $12.01 | $12.14 | $12.14 | 3,687,160 |
| 2022-11-02 | $11.94 | $12.25 | $11.81 | $12.16 | $12.16 | 4,753,390 |
| 2022-11-01 | $11.60 | $12.02 | $11.52 | $12.01 | $12.01 | 4,098,830 |
| 2022-10-31 | $11.64 | $11.92 | $11.57 | $11.70 | $11.70 | 3,977,920 |
| 2022-10-28 | $12.08 | $12.20 | $11.58 | $11.65 | $11.65 | 5,178,300 |
| 2022-10-27 | $12.35 | $12.60 | $12.20 | $12.24 | $12.24 | 6,649,960 |
| 2022-10-26 | $13.44 | $13.45 | $12.00 | $12.55 | $12.55 | 13,279,450 |
| 2022-10-25 | $14.01 | $14.06 | $13.41 | $13.62 | $13.62 | 5,940,440 |
| 2022-10-24 | $14.65 | $14.74 | $14.01 | $14.14 | $14.14 | 5,974,060 |
| 2022-10-21 | $14.79 | $15.06 | $14.33 | $14.69 | $14.69 | 7,140,660 |
| 2022-10-20 | $14.80 | $15.15 | $14.60 | $14.79 | $14.79 | 11,360,760 |
| 2022-10-19 | $14.00 | $15.45 | $13.60 | $15.25 | $15.25 | 18,858,360 |
| 2022-10-18 | $13.85 | $15.00 | $13.79 | $14.29 | $14.29 | 15,074,780 |
| 2022-10-17 | $13.61 | $13.88 | $13.20 | $13.79 | $13.79 | 8,752,000 |
| 2022-10-14 | $13.61 | $14.10 | $13.36 | $13.92 | $13.92 | 10,431,060 |
| 2022-10-13 | $14.07 | $14.23 | $13.55 | $13.72 | $13.72 | 9,828,560 |
| 2022-10-12 | $13.83 | $14.25 | $13.40 | $14.08 | $14.08 | 9,447,400 |
| 2022-10-11 | $13.71 | $14.55 | $13.66 | $14.25 | $14.25 | 10,259,540 |
| 2022-10-10 | $12.87 | $14.30 | $12.72 | $13.98 | $13.98 | 11,257,460 |
| 2022-09-30 | $13.39 | $13.96 | $12.89 | $12.92 | $12.92 | 8,381,640 |
| 2022-09-29 | $13.81 | $14.50 | $13.39 | $13.46 | $13.46 | 11,552,700 |
| 2022-09-28 | $13.20 | $14.58 | $12.73 | $13.83 | $13.83 | 14,302,630 |
| 2022-09-27 | $13.10 | $13.45 | $12.68 | $13.29 | $13.29 | 12,557,350 |
| 2022-09-26 | $12.34 | $13.88 | $12.30 | $13.82 | $13.82 | 14,944,670 |
| 2022-09-23 | $12.06 | $12.31 | $11.52 | $11.57 | $11.57 | 3,226,440 |
| 2022-09-22 | $11.93 | $13.00 | $11.79 | $12.18 | $12.18 | 4,229,020 |
| 2022-09-21 | $12.12 | $12.12 | $11.64 | $11.95 | $11.95 | 3,111,670 |
| 2022-09-20 | $11.59 | $12.19 | $11.59 | $12.15 | $12.15 | 2,649,800 |
| 2022-09-19 | $11.75 | $11.80 | $11.44 | $11.54 | $11.54 | 1,460,580 |
| 2022-09-16 | $12.31 | $12.31 | $11.75 | $11.79 | $11.79 | 1,719,740 |
| 2022-09-15 | $12.65 | $12.65 | $12.05 | $12.26 | $12.26 | 1,838,560 |
| 2022-09-14 | $12.68 | $12.85 | $12.46 | $12.60 | $12.60 | 1,276,280 |
| 2022-09-13 | $12.50 | $12.89 | $12.50 | $12.88 | $12.88 | 2,060,520 |
| 2022-09-12 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-09-09 | $12.55 | $12.58 | $12.11 | $12.55 | $12.55 | 1,760,090 |
| 2022-09-08 | $12.98 | $12.99 | $12.45 | $12.48 | $12.48 | 2,124,820 |
| 2022-09-07 | $12.93 | $13.03 | $12.72 | $12.88 | $12.88 | 1,574,250 |
| 2022-09-06 | $12.84 | $12.97 | $12.50 | $12.84 | $12.84 | 1,700,120 |
| 2022-09-05 | $12.99 | $13.01 | $12.70 | $12.84 | $12.84 | 1,231,760 |
| 2022-09-02 | $12.94 | $13.08 | $12.80 | $12.99 | $12.99 | 1,295,740 |
| 2022-09-01 | $12.83 | $12.98 | $12.71 | $12.76 | $12.76 | 1,689,160 |
| 2022-08-31 | $13.46 | $13.50 | $12.78 | $12.83 | $12.83 | 2,896,220 |
| 2022-08-30 | $12.97 | $13.49 | $12.97 | $13.45 | $13.45 | 3,676,200 |
| 2022-08-29 | $12.73 | $13.14 | $12.40 | $12.98 | $12.98 | 2,736,570 |
| 2022-08-26 | $12.82 | $13.34 | $12.80 | $12.86 | $12.86 | 4,134,880 |
| 2022-08-25 | $14.08 | $14.26 | $13.04 | $13.39 | $13.39 | 5,339,880 |
| 2022-08-24 | $14.95 | $15.09 | $14.14 | $14.17 | $14.17 | 4,674,020 |
| 2022-08-23 | $14.76 | $15.19 | $14.64 | $15.00 | $15.00 | 3,779,120 |
| 2022-08-22 | $15.13 | $15.13 | $14.63 | $14.75 | $14.75 | 3,989,000 |
| 2022-08-19 | $16.02 | $16.16 | $15.05 | $15.06 | $15.06 | 7,254,180 |
| 2022-08-18 | $15.85 | $16.87 | $15.48 | $16.01 | $16.01 | 10,333,780 |
| 2022-08-17 | $15.25 | $15.74 | $15.06 | $15.39 | $15.39 | 5,986,900 |
| 2022-08-16 | $14.55 | $15.39 | $14.45 | $15.39 | $15.39 | 6,045,320 |
| 2022-08-15 | $15.04 | $15.04 | $14.63 | $14.66 | $14.66 | 3,071,160 |
| 2022-08-12 | $15.48 | $15.50 | $14.92 | $14.95 | $14.95 | 4,540,440 |
| 2022-08-11 | $15.48 | $15.77 | $15.39 | $15.55 | $15.55 | 4,211,720 |
| 2022-08-10 | $14.94 | $15.94 | $14.77 | $15.61 | $15.61 | 7,521,900 |
| 2022-08-09 | $14.99 | $15.49 | $14.89 | $14.91 | $14.91 | 3,725,160 |
| 2022-08-08 | $14.45 | $14.96 | $14.08 | $14.96 | $14.96 | 4,183,280 |
| 2022-08-05 | $14.40 | $14.79 | $14.30 | $14.45 | $14.45 | 3,879,560 |
| 2022-08-04 | $14.69 | $14.79 | $14.29 | $14.61 | $14.61 | 2,890,240 |
| 2022-08-03 | $14.80 | $15.37 | $14.45 | $14.54 | $14.54 | 4,570,340 |
| 2022-08-02 | $15.60 | $15.64 | $14.32 | $14.61 | $14.61 | 5,298,840 |
| 2022-08-01 | $15.89 | $15.99 | $15.50 | $15.73 | $15.73 | 2,814,960 |
| 2022-07-29 | $15.83 | $16.07 | $15.40 | $15.86 | $15.86 | 4,746,380 |
| 2022-07-28 | $15.90 | $16.05 | $15.59 | $15.73 | $15.73 | 3,599,760 |
| 2022-07-27 | $15.50 | $15.98 | $15.48 | $15.81 | $15.81 | 3,693,770 |
| 2022-07-26 | $15.13 | $15.54 | $14.82 | $15.48 | $15.48 | 2,750,260 |
| 2022-07-25 | $15.09 | $15.68 | $14.90 | $15.34 | $15.34 | 4,180,520 |
| 2022-07-22 | $14.85 | $15.27 | $14.80 | $15.08 | $15.08 | 2,970,780 |
| 2022-07-21 | $14.79 | $14.96 | $14.57 | $14.83 | $14.83 | 2,212,020 |
| 2022-07-20 | $15.08 | $15.11 | $14.75 | $14.79 | $14.79 | 2,492,400 |
| 2022-07-19 | $14.92 | $15.28 | $14.68 | $15.03 | $15.03 | 3,140,580 |
| 2022-07-18 | $14.15 | $14.87 | $14.15 | $14.78 | $14.78 | 3,111,300 |
| 2022-07-15 | $14.36 | $14.61 | $14.17 | $14.20 | $14.20 | 2,993,580 |
| 2022-07-14 | $14.76 | $14.76 | $13.95 | $14.55 | $14.55 | 5,384,980 |
| 2022-07-13 | $14.56 | $14.88 | $14.45 | $14.77 | $14.77 | 1,994,820 |
| 2022-07-12 | $15.27 | $15.34 | $14.41 | $14.44 | $14.44 | 4,005,740 |
| 2022-07-11 | $15.82 | $16.00 | $15.07 | $15.26 | $15.26 | 3,262,500 |
| 2022-07-08 | $15.84 | $16.57 | $15.66 | $15.79 | $15.79 | 5,110,510 |
| 2022-07-07 | $15.50 | $15.79 | $15.40 | $15.71 | $15.71 | 2,854,180 |
| 2022-07-06 | $15.41 | $15.74 | $15.18 | $15.32 | $15.32 | 2,778,380 |
| 2022-07-05 | $16.08 | $16.18 | $15.36 | $15.49 | $15.49 | 3,559,120 |
| 2022-07-04 | $16.44 | $16.62 | $15.88 | $16.04 | $16.04 | 3,877,780 |
| 2022-07-01 | $16.42 | $16.87 | $16.12 | $16.55 | $16.55 | 2,998,340 |
| 2022-06-30 | $16.50 | $16.92 | $16.30 | $16.40 | $16.40 | 4,037,450 |
| 2022-06-29 | $17.82 | $17.95 | $16.35 | $16.40 | $16.40 | 6,672,690 |
| 2022-06-28 | $18.03 | $18.20 | $17.58 | $17.96 | $17.96 | 4,953,520 |
| 2022-06-27 | $17.81 | $18.18 | $17.61 | $17.72 | $17.72 | 4,763,070 |
| 2022-06-24 | $17.71 | $18.18 | $17.50 | $17.77 | $17.77 | 6,186,240 |
| 2022-06-23 | $17.50 | $18.06 | $16.91 | $18.01 | $18.01 | 6,638,630 |
| 2022-06-22 | $18.69 | $18.70 | $17.55 | $17.90 | $17.90 | 10,171,290 |
| 2022-06-21 | $17.49 | $19.10 | $17.46 | $18.97 | $18.97 | 10,090,560 |
| 2022-06-20 | $17.02 | $17.60 | $16.80 | $17.51 | $17.51 | 5,279,520 |
| 2022-06-17 | $16.99 | $17.51 | $16.86 | $17.03 | $17.03 | 3,939,800 |
| 2022-06-16 | $16.32 | $17.53 | $16.16 | $16.98 | $16.98 | 4,946,220 |
| 2022-06-15 | $16.91 | $17.05 | $16.31 | $16.31 | $16.31 | 2,194,680 |
| 2022-06-14 | $16.80 | $16.80 | $16.10 | $16.70 | $16.70 | 2,225,060 |
| 2022-06-13 | $16.65 | $17.12 | $16.40 | $16.89 | $16.89 | 3,496,630 |
| 2022-06-10 | $15.81 | $16.55 | $15.81 | $16.40 | $16.40 | 1,966,550 |
| 2022-06-09 | $16.48 | $16.60 | $15.77 | $15.78 | $15.78 | 1,742,040 |
| 2022-06-08 | $17.00 | $17.00 | $15.99 | $16.44 | $16.44 | 2,699,700 |
| 2022-06-07 | $30.72 | $30.81 | $29.53 | $30.02 | $16.68 | 1,404,000 |
| 2022-06-06 | $30.64 | $31.30 | $30.41 | $30.90 | $17.17 | 2,045,600 |
| 2022-06-02 | $29.14 | $30.70 | $29.05 | $30.65 | $17.03 | 2,248,140 |
| 2022-06-01 | $29.00 | $30.75 | $28.48 | $29.50 | $16.39 | 2,623,830 |
| 2022-05-31 | $28.60 | $28.60 | $28.03 | $28.32 | $15.73 | 756,200 |
| 2022-05-30 | $28.72 | $29.00 | $27.88 | $28.60 | $15.89 | 957,400 |
| 2022-05-27 | $28.05 | $28.78 | $27.95 | $28.16 | $15.65 | 1,028,200 |
| 2022-05-26 | $28.82 | $28.95 | $27.67 | $28.00 | $15.56 | 965,000 |
| 2022-05-25 | $28.21 | $28.98 | $28.20 | $28.81 | $16.01 | 717,500 |
| 2022-05-24 | $29.79 | $30.44 | $28.22 | $28.28 | $15.71 | 1,323,800 |
| 2022-05-23 | $28.76 | $29.68 | $28.66 | $29.61 | $16.45 | 1,100,000 |
| 2022-05-20 | $28.98 | $29.70 | $28.71 | $28.74 | $15.97 | 858,100 |
| 2022-05-19 | $28.50 | $29.34 | $28.47 | $28.99 | $16.11 | 1,060,650 |
| 2022-05-18 | $28.45 | $29.30 | $28.17 | $28.90 | $16.06 | 1,249,000 |
| 2022-05-17 | $27.62 | $29.16 | $27.62 | $28.70 | $15.95 | 1,367,400 |
| 2022-05-16 | $27.79 | $28.90 | $27.30 | $27.82 | $15.46 | 1,422,400 |
| 2022-05-13 | $27.02 | $27.94 | $26.80 | $27.63 | $15.35 | 1,052,800 |
| 2022-05-12 | $26.55 | $27.28 | $26.31 | $27.03 | $15.02 | 762,000 |
| 2022-05-11 | $26.80 | $27.75 | $26.55 | $26.55 | $14.75 | 1,016,900 |
| 2022-05-10 | $26.40 | $26.87 | $26.15 | $26.80 | $14.89 | 587,340 |
| 2022-05-09 | $26.17 | $27.37 | $25.54 | $26.75 | $14.86 | 1,467,680 |
| 2022-05-06 | $25.80 | $26.01 | $24.30 | $25.85 | $14.36 | 584,200 |
| 2022-05-05 | $25.76 | $26.41 | $25.56 | $26.02 | $14.46 | 870,930 |
| 2022-05-04 | $26.16 | $26.16 | $26.16 | $26.16 | $14.53 | 0 |
| 2022-05-03 | $26.16 | $26.16 | $26.16 | $26.16 | $14.53 | 0 |
| 2022-04-29 | $25.49 | $26.50 | $25.30 | $26.16 | $14.53 | 1,119,870 |
| 2022-04-28 | $25.30 | $25.93 | $24.46 | $25.50 | $14.17 | 1,089,880 |
| 2022-04-27 | $27.28 | $27.28 | $24.20 | $26.30 | $14.61 | 1,770,700 |
| 2022-04-26 | $26.80 | $27.70 | $25.37 | $26.44 | $14.69 | 1,573,000 |
| 2022-04-25 | $29.00 | $29.00 | $26.67 | $26.67 | $14.82 | 1,159,000 |
| 2022-04-22 | $30.16 | $30.22 | $28.87 | $29.15 | $16.20 | 1,103,100 |
| 2022-04-21 | $31.03 | $31.14 | $29.67 | $29.99 | $16.66 | 1,300,500 |
| 2022-04-20 | $31.96 | $32.83 | $30.68 | $31.03 | $17.24 | 1,202,300 |
| 2022-04-19 | $33.32 | $33.79 | $31.83 | $31.97 | $17.76 | 1,562,900 |
| 2022-04-18 | $31.49 | $33.60 | $30.89 | $33.26 | $18.48 | 1,704,100 |
| 2022-04-15 | $31.89 | $31.99 | $29.70 | $31.72 | $17.62 | 2,343,600 |
| 2022-04-14 | $33.01 | $34.55 | $31.57 | $32.13 | $17.85 | 2,431,650 |
| 2022-04-13 | $34.60 | $34.97 | $32.86 | $33.04 | $18.36 | 2,313,770 |
| 2022-04-12 | $32.53 | $35.16 | $32.53 | $34.96 | $19.42 | 2,837,270 |
| 2022-04-11 | $34.07 | $34.26 | $32.30 | $32.61 | $18.12 | 2,290,100 |
| 2022-04-08 | $34.80 | $35.30 | $33.48 | $34.17 | $18.98 | 2,165,980 |
| 2022-04-07 | $34.07 | $35.55 | $33.58 | $35.01 | $19.45 | 2,909,790 |
| 2022-04-06 | $33.67 | $34.55 | $33.20 | $34.28 | $19.05 | 1,833,200 |
| 2022-04-05 | $34.07 | $34.07 | $34.07 | $34.07 | $18.93 | 0 |
| 2022-04-04 | $34.07 | $34.07 | $34.07 | $34.07 | $18.93 | 0 |
| 2022-04-01 | $33.70 | $34.66 | $33.15 | $34.07 | $18.93 | 1,938,700 |
| 2022-03-31 | $35.63 | $35.88 | $33.99 | $34.03 | $18.91 | 3,383,800 |
| 2022-03-30 | $34.04 | $35.24 | $33.53 | $35.24 | $19.58 | 4,914,700 |
| 2022-03-29 | $33.52 | $34.58 | $33.10 | $34.00 | $18.89 | 3,723,000 |
| 2022-03-28 | $31.91 | $34.79 | $31.30 | $33.64 | $18.69 | 5,368,100 |
| 2022-03-25 | $30.85 | $32.17 | $30.69 | $31.91 | $17.73 | 3,236,800 |
| 2022-03-24 | $30.10 | $30.97 | $29.90 | $30.90 | $17.17 | 1,780,200 |
| 2022-03-23 | $31.49 | $31.50 | $30.35 | $30.37 | $16.87 | 1,840,100 |
| 2022-03-22 | $31.55 | $32.30 | $30.80 | $30.91 | $17.17 | 2,832,590 |
| 2022-03-21 | $30.85 | $32.18 | $30.50 | $31.67 | $17.60 | 3,673,790 |
| 2022-03-18 | $30.70 | $30.76 | $29.95 | $30.73 | $17.07 | 2,377,400 |
| 2022-03-17 | $31.31 | $31.43 | $30.60 | $31.06 | $17.26 | 4,081,690 |
| 2022-03-16 | $30.35 | $31.45 | $29.47 | $31.25 | $17.36 | 4,964,900 |
| 2022-03-15 | $30.39 | $31.09 | $29.30 | $29.52 | $16.40 | 3,277,100 |
| 2022-03-14 | $28.03 | $31.55 | $27.99 | $30.56 | $16.98 | 5,315,450 |
| 2022-03-11 | $29.00 | $29.00 | $27.25 | $28.31 | $15.73 | 2,481,600 |
| 2022-03-10 | $29.51 | $30.11 | $28.77 | $29.08 | $16.16 | 3,143,000 |
| 2022-03-09 | $30.43 | $30.48 | $26.95 | $28.70 | $15.95 | 3,985,450 |
| 2022-03-08 | $27.75 | $32.48 | $27.75 | $29.26 | $16.26 | 6,883,560 |
| 2022-03-07 | $28.11 | $28.11 | $27.53 | $27.83 | $15.46 | 983,000 |
| 2022-03-04 | $28.59 | $28.67 | $27.79 | $28.05 | $15.58 | 1,587,920 |
| 2022-03-03 | $29.11 | $29.11 | $28.30 | $28.51 | $15.84 | 1,318,200 |
| 2022-03-02 | $28.70 | $29.17 | $28.61 | $29.15 | $16.20 | 1,292,830 |
| 2022-03-01 | $28.40 | $29.20 | $28.40 | $29.01 | $16.12 | 1,907,130 |
| 2022-02-28 | $28.20 | $28.42 | $27.39 | $28.36 | $15.76 | 1,308,250 |
| 2022-02-25 | $28.00 | $28.75 | $27.93 | $28.17 | $15.65 | 1,978,100 |
| 2022-02-24 | $28.18 | $29.04 | $27.37 | $27.68 | $15.38 | 2,396,300 |
| 2022-02-23 | $27.60 | $28.54 | $27.60 | $28.30 | $15.72 | 1,428,990 |
| 2022-02-22 | $27.94 | $28.18 | $27.08 | $27.58 | $15.32 | 1,436,800 |
| 2022-02-21 | $27.57 | $28.13 | $27.27 | $28.09 | $15.61 | 1,266,300 |
| 2022-02-18 | $27.18 | $27.38 | $26.70 | $27.31 | $15.17 | 1,370,400 |
| 2022-02-17 | $27.64 | $28.12 | $27.27 | $27.40 | $15.22 | 1,652,400 |
| 2022-02-16 | $27.49 | $27.76 | $27.21 | $27.56 | $15.31 | 963,400 |
| 2022-02-15 | $27.32 | $27.49 | $26.72 | $27.24 | $15.13 | 960,900 |
| 2022-02-14 | $26.48 | $27.30 | $26.32 | $27.15 | $15.08 | 1,366,900 |
| 2022-02-11 | $27.65 | $27.65 | $26.53 | $26.62 | $14.79 | 1,626,430 |
| 2022-02-10 | $28.86 | $29.08 | $27.33 | $27.80 | $15.45 | 2,184,500 |
| 2022-02-09 | $28.80 | $28.94 | $28.13 | $28.86 | $16.03 | 893,810 |
| 2022-02-08 | $28.12 | $28.60 | $27.85 | $28.55 | $15.86 | 1,317,100 |
| 2022-02-07 | $27.60 | $28.38 | $27.02 | $28.14 | $15.63 | 2,630,200 |
| 2022-02-04 | $29.09 | $29.09 | $29.09 | $29.09 | $16.16 | 0 |
| 2022-02-03 | $29.09 | $29.09 | $29.09 | $29.09 | $16.16 | 0 |
| 2022-02-02 | $29.09 | $29.09 | $29.09 | $29.09 | $16.16 | 0 |
| 2022-02-01 | $29.09 | $29.09 | $29.09 | $29.09 | $16.16 | 0 |
| 2022-01-28 | $28.95 | $29.55 | $28.40 | $29.09 | $16.16 | 1,102,200 |
| 2022-01-27 | $29.83 | $30.10 | $28.60 | $28.79 | $16.00 | 1,286,000 |
| 2022-01-26 | $29.36 | $29.97 | $29.30 | $29.86 | $16.59 | 994,700 |
| 2022-01-25 | $30.96 | $31.09 | $29.13 | $29.30 | $16.28 | 1,973,280 |
| 2022-01-24 | $30.87 | $31.28 | $30.48 | $30.96 | $17.20 | 1,012,800 |
| 2022-01-21 | $30.65 | $31.27 | $30.20 | $30.83 | $17.13 | 1,543,600 |
| 2022-01-20 | $32.48 | $32.49 | $30.47 | $30.65 | $17.03 | 2,894,310 |
| 2022-01-19 | $32.48 | $32.67 | $31.98 | $32.39 | $18.00 | 1,855,100 |
| 2022-01-18 | $34.70 | $34.72 | $32.35 | $32.56 | $18.09 | 3,257,930 |
| 2022-01-17 | $33.56 | $34.49 | $33.51 | $34.31 | $19.06 | 2,064,610 |
| 2022-01-14 | $33.55 | $34.50 | $33.14 | $33.39 | $18.55 | 1,865,110 |
| 2022-01-13 | $34.41 | $34.50 | $33.76 | $33.95 | $18.86 | 1,864,420 |
| 2022-01-12 | $33.98 | $34.43 | $33.51 | $34.36 | $19.09 | 2,070,700 |
| 2022-01-11 | $33.81 | $34.26 | $33.23 | $33.35 | $18.53 | 1,401,100 |
| 2022-01-10 | $33.07 | $34.23 | $33.00 | $33.70 | $18.72 | 1,807,000 |
| 2022-01-07 | $34.49 | $34.69 | $32.91 | $33.04 | $18.36 | 2,059,400 |
| 2022-01-06 | $34.00 | $34.84 | $33.62 | $34.35 | $19.08 | 2,060,600 |
| 2022-01-05 | $35.46 | $35.46 | $33.22 | $33.98 | $18.88 | 3,321,600 |
| 2022-01-04 | $35.50 | $35.66 | $34.12 | $35.35 | $19.64 | 2,706,000 |
| 2022-01-03 | $34.88 | $34.88 | $34.88 | $34.88 | $19.38 | 0 |
| 2021-12-31 | $35.73 | $36.45 | $34.85 | $34.88 | $19.38 | 3,001,500 |
| 2021-12-30 | $36.14 | $36.14 | $35.21 | $35.27 | $19.60 | 3,201,200 |
| 2021-12-29 | $36.34 | $36.55 | $35.55 | $36.00 | $20.00 | 2,533,000 |
| 2021-12-28 | $36.76 | $37.20 | $35.32 | $36.56 | $20.31 | 3,721,300 |
| 2021-12-27 | $35.98 | $37.37 | $35.98 | $36.86 | $20.48 | 3,953,300 |
| 2021-12-24 | $41.93 | $41.95 | $36.00 | $36.41 | $20.23 | 7,733,800 |
| 2021-12-23 | $41.30 | $42.97 | $39.62 | $41.97 | $23.32 | 7,088,600 |
| 2021-12-22 | $42.04 | $42.65 | $41.01 | $41.34 | $22.97 | 5,332,300 |
| 2021-12-21 | $40.50 | $43.39 | $39.93 | $42.53 | $23.63 | 7,460,600 |
| 2021-12-20 | $41.55 | $42.98 | $39.80 | $41.79 | $23.22 | 7,685,820 |
| 2021-12-17 | $40.00 | $43.39 | $39.48 | $40.80 | $22.67 | 8,010,240 |
| 2021-12-16 | $41.01 | $41.49 | $39.05 | $40.38 | $22.43 | 7,721,740 |
| 2021-12-15 | $40.35 | $42.20 | $39.88 | $41.95 | $23.31 | 10,049,850 |
| 2021-12-14 | $38.90 | $40.49 | $38.21 | $40.39 | $22.44 | 9,228,020 |
| 2021-12-13 | $38.93 | $39.31 | $38.31 | $38.80 | $21.56 | 5,103,500 |
| 2021-12-10 | $39.83 | $39.88 | $38.20 | $38.91 | $21.62 | 7,685,200 |
| 2021-12-09 | $39.58 | $40.45 | $39.08 | $40.08 | $22.27 | 7,846,830 |
| 2021-12-08 | $40.89 | $41.11 | $39.60 | $40.09 | $22.27 | 9,322,890 |
| 2021-12-07 | $44.50 | $44.50 | $39.00 | $41.01 | $22.78 | 14,896,540 |
| 2021-12-06 | $48.33 | $48.79 | $45.02 | $46.96 | $26.09 | 10,232,200 |
| 2021-12-03 | $47.80 | $47.80 | $47.80 | $47.80 | $26.56 | 14,649,000 |
| 2021-12-02 | $53.70 | $53.70 | $53.70 | $53.70 | $29.84 | 16,594,010 |
| 2021-12-01 | $37.29 | $44.75 | $36.71 | $44.75 | $24.86 | 8,031,800 |
| 2021-11-30 | $38.69 | $38.93 | $37.00 | $37.29 | $20.72 | 3,981,500 |
| 2021-11-29 | $34.88 | $37.98 | $34.04 | $37.98 | $21.10 | 4,835,600 |
| 2021-11-26 | $35.92 | $36.87 | $35.30 | $35.65 | $19.81 | 3,889,100 |
| 2021-11-25 | $36.01 | $36.22 | $34.60 | $34.90 | $19.39 | 3,433,100 |
| 2021-11-24 | $36.04 | $36.66 | $35.33 | $35.93 | $19.96 | 3,894,500 |
| 2021-11-23 | $37.15 | $37.60 | $36.00 | $36.38 | $20.21 | 4,825,120 |
| 2021-11-22 | $35.00 | $36.50 | $34.71 | $36.44 | $20.25 | 3,865,300 |
| 2021-11-19 | $34.43 | $35.53 | $34.20 | $34.78 | $19.32 | 3,239,300 |
| 2021-11-18 | $36.02 | $36.70 | $34.00 | $34.20 | $19.00 | 3,697,000 |
| 2021-11-17 | $34.61 | $36.92 | $34.39 | $35.74 | $19.86 | 4,760,600 |
| 2021-11-16 | $35.33 | $36.28 | $34.20 | $34.20 | $19.00 | 4,051,900 |
| 2021-11-15 | $35.29 | $35.77 | $34.56 | $35.30 | $19.61 | 3,800,840 |
| 2021-11-12 | $33.51 | $35.77 | $33.51 | $35.30 | $19.61 | 5,091,000 |
| 2021-11-11 | $33.75 | $34.79 | $33.01 | $33.60 | $18.67 | 4,224,700 |
| 2021-11-10 | $33.65 | $33.70 | $32.80 | $33.48 | $18.60 | 3,786,720 |
| 2021-11-09 | $31.68 | $33.48 | $31.54 | $33.20 | $18.45 | 4,664,540 |
| 2021-11-08 | $30.61 | $32.48 | $30.42 | $32.13 | $17.85 | 5,997,560 |
| 2021-11-05 | $30.50 | $30.50 | $30.50 | $30.50 | $16.95 | 4,446,100 |
| 2021-11-04 | $29.20 | $30.74 | $29.19 | $30.50 | $16.95 | 3,490,720 |
| 2021-11-03 | $28.99 | $29.68 | $28.45 | $29.50 | $16.39 | 2,283,700 |
| 2021-11-02 | $29.90 | $30.15 | $28.60 | $29.11 | $16.17 | 2,950,900 |
| 2021-11-01 | $28.25 | $29.80 | $27.88 | $29.80 | $16.56 | 3,180,800 |
| 2021-10-29 | $28.30 | $28.90 | $27.96 | $28.37 | $15.76 | 2,654,600 |
| 2021-10-28 | $29.25 | $29.58 | $27.80 | $28.40 | $15.78 | 4,352,120 |
| 2021-10-27 | $31.99 | $31.99 | $28.74 | $29.19 | $16.22 | 8,066,670 |
| 2021-10-26 | $33.23 | $33.95 | $32.59 | $33.75 | $18.75 | 3,769,100 |
| 2021-10-25 | $30.90 | $33.65 | $30.70 | $33.30 | $18.50 | 3,792,300 |
| 2021-10-22 | $32.45 | $32.45 | $30.85 | $30.99 | $17.22 | 2,212,100 |
| 2021-10-21 | $32.75 | $32.97 | $31.73 | $32.13 | $17.85 | 3,642,000 |
| 2021-10-20 | $32.60 | $33.60 | $32.18 | $32.80 | $18.22 | 4,230,300 |
| 2021-10-19 | $31.73 | $33.78 | $31.73 | $33.27 | $18.48 | 6,446,800 |
| 2021-10-18 | $31.84 | $33.15 | $31.27 | $32.17 | $17.87 | 4,332,010 |
| 2021-10-15 | $31.00 | $32.66 | $30.20 | $32.15 | $17.86 | 4,780,600 |
| 2021-10-14 | $30.40 | $31.70 | $30.40 | $30.80 | $17.11 | 3,445,700 |
| 2021-10-13 | $29.09 | $33.28 | $28.85 | $31.03 | $17.24 | 5,144,640 |
| 2021-10-12 | $29.65 | $30.14 | $28.59 | $29.08 | $16.16 | 1,740,610 |
| 2021-10-11 | $29.89 | $30.60 | $29.38 | $29.91 | $16.62 | 1,618,400 |
| 2021-10-08 | $28.40 | $30.20 | $28.40 | $30.14 | $16.75 | 2,625,600 |
| 2021-10-07 | $28.35 | $28.35 | $28.35 | $28.35 | $15.75 | 0 |
| 2021-10-06 | $28.35 | $28.35 | $28.35 | $28.35 | $15.75 | 0 |
| 2021-09-30 | $27.10 | $28.59 | $26.95 | $28.35 | $15.75 | 1,909,100 |
| 2021-09-29 | $28.00 | $28.50 | $26.60 | $26.81 | $14.90 | 2,075,990 |
| 2021-09-28 | $28.39 | $28.99 | $27.89 | $28.56 | $15.87 | 1,302,500 |
| 2021-09-27 | $30.26 | $30.56 | $28.15 | $28.41 | $15.78 | 2,401,730 |
| 2021-09-24 | $31.65 | $31.65 | $29.51 | $29.88 | $16.60 | 3,747,820 |
| 2021-09-23 | $29.95 | $31.97 | $29.63 | $31.85 | $17.70 | 4,775,580 |
| 2021-09-22 | $29.13 | $30.11 | $28.70 | $29.56 | $16.42 | 1,768,280 |
| 2021-09-21 | $29.46 | $29.46 | $29.46 | $29.46 | $16.37 | 0 |
| 2021-09-20 | $29.46 | $29.46 | $29.46 | $29.46 | $16.37 | 0 |
| 2021-09-17 | $30.21 | $30.49 | $28.73 | $29.46 | $16.37 | 2,951,690 |
| 2021-09-16 | $30.27 | $31.50 | $30.02 | $30.68 | $17.05 | 3,109,470 |
| 2021-09-15 | $30.02 | $30.85 | $29.39 | $30.43 | $16.91 | 2,582,870 |
| 2021-09-14 | $30.25 | $31.18 | $29.81 | $29.95 | $16.64 | 3,253,400 |
| 2021-09-13 | $30.63 | $30.66 | $29.65 | $30.62 | $17.01 | 3,112,950 |
| 2021-09-10 | $33.79 | $34.06 | $30.61 | $30.73 | $17.07 | 5,832,430 |
| 2021-09-09 | $35.03 | $35.50 | $32.81 | $33.74 | $18.75 | 4,590,570 |
| 2021-09-08 | $33.36 | $35.85 | $32.77 | $33.94 | $18.86 | 7,456,800 |
| 2021-09-07 | $30.70 | $33.85 | $30.40 | $33.01 | $18.34 | 7,838,220 |
| 2021-09-06 | $28.73 | $31.35 | $28.40 | $30.92 | $17.18 | 4,842,710 |
| 2021-09-03 | $29.16 | $29.83 | $28.48 | $28.53 | $15.85 | 2,490,080 |
| 2021-09-02 | $30.06 | $30.15 | $29.09 | $29.15 | $16.20 | 2,386,100 |
| 2021-09-01 | $30.96 | $31.24 | $29.04 | $29.51 | $16.40 | 3,502,500 |
| 2021-08-31 | $29.60 | $32.10 | $29.60 | $30.97 | $17.21 | 4,896,870 |
| 2021-08-30 | $28.95 | $30.99 | $28.20 | $30.28 | $16.82 | 4,656,000 |
| 2021-08-27 | $28.48 | $29.25 | $27.64 | $27.98 | $15.55 | 2,280,480 |
| 2021-08-26 | $29.15 | $29.60 | $27.92 | $28.01 | $15.56 | 2,444,200 |
| 2021-08-25 | $29.66 | $29.80 | $28.50 | $29.22 | $16.23 | 2,050,000 |
| 2021-08-24 | $29.97 | $30.53 | $29.31 | $29.66 | $16.48 | 2,788,700 |
| 2021-08-23 | $28.02 | $29.75 | $28.02 | $29.67 | $16.48 | 3,279,820 |
| 2021-08-20 | $28.65 | $29.01 | $27.70 | $28.01 | $15.56 | 3,018,620 |
| 2021-08-19 | $30.40 | $30.58 | $29.13 | $29.15 | $16.20 | 3,176,500 |
| 2021-08-18 | $30.20 | $30.88 | $29.51 | $30.86 | $17.15 | 2,977,590 |
| 2021-08-17 | $31.96 | $31.98 | $29.69 | $30.15 | $16.75 | 5,113,700 |
| 2021-08-16 | $32.00 | $33.78 | $31.42 | $32.58 | $18.10 | 7,866,300 |
| 2021-08-13 | $29.33 | $31.90 | $29.11 | $31.36 | $17.42 | 7,133,400 |
| 2021-08-12 | $30.28 | $30.70 | $29.43 | $29.46 | $16.37 | 3,873,400 |
| 2021-08-11 | $30.88 | $31.05 | $29.09 | $30.27 | $16.82 | 4,695,100 |
| 2021-08-10 | $30.40 | $31.47 | $30.03 | $30.51 | $16.95 | 4,514,600 |
| 2021-08-09 | $31.40 | $31.70 | $30.00 | $31.00 | $17.22 | 5,898,800 |
| 2021-08-06 | $30.02 | $34.90 | $29.80 | $31.72 | $17.62 | 7,983,000 |
| 2021-08-05 | $30.64 | $30.70 | $29.08 | $29.44 | $16.36 | 5,493,900 |
| 2021-08-04 | $29.22 | $31.50 | $28.38 | $31.13 | $17.30 | 7,155,100 |
| 2021-08-03 | $29.34 | $30.74 | $29.00 | $29.72 | $16.51 | 6,100,100 |
| 2021-08-02 | $29.39 | $31.00 | $28.90 | $29.42 | $16.35 | 5,874,200 |
| 2021-07-30 | $29.40 | $29.66 | $28.27 | $28.78 | $15.99 | 6,250,500 |
| 2021-07-29 | $28.77 | $30.39 | $28.20 | $29.80 | $16.56 | 8,464,700 |
| 2021-07-28 | $26.40 | $29.68 | $25.25 | $28.96 | $16.09 | 8,590,850 |
| 2021-07-27 | $27.45 | $27.95 | $26.05 | $26.06 | $14.48 | 3,373,900 |
| 2021-07-26 | $27.36 | $27.85 | $26.33 | $27.20 | $15.11 | 2,885,510 |
| 2021-07-23 | $27.03 | $27.72 | $26.70 | $27.39 | $15.22 | 3,626,600 |
| 2021-07-22 | $25.69 | $27.30 | $25.69 | $26.93 | $14.96 | 3,943,020 |
| 2021-07-21 | $25.42 | $26.15 | $25.31 | $25.70 | $14.28 | 1,918,910 |
| 2021-07-20 | $24.59 | $25.55 | $24.55 | $25.52 | $14.18 | 1,760,000 |
| 2021-07-19 | $25.37 | $25.60 | $24.30 | $25.01 | $13.90 | 2,185,990 |
| 2021-07-16 | $25.60 | $26.00 | $25.41 | $25.49 | $14.16 | 1,869,100 |
| 2021-07-15 | $26.25 | $26.75 | $25.28 | $25.67 | $14.26 | 2,966,450 |
| 2021-07-14 | $27.21 | $27.50 | $26.53 | $26.53 | $14.74 | 2,900,510 |
| 2021-07-13 | $27.83 | $27.83 | $27.08 | $27.62 | $15.35 | 3,086,400 |
| 2021-07-12 | $26.71 | $28.20 | $26.61 | $27.92 | $15.51 | 4,667,540 |
| 2021-07-09 | $26.63 | $27.47 | $26.09 | $26.71 | $14.84 | 3,510,800 |
| 2021-07-08 | $26.15 | $27.20 | $26.10 | $26.92 | $14.96 | 3,953,030 |
| 2021-07-07 | $26.51 | $26.60 | $25.67 | $26.35 | $14.64 | 2,606,530 |
| 2021-07-06 | $26.00 | $26.95 | $25.91 | $26.50 | $14.72 | 3,144,300 |
| 2021-07-05 | $26.95 | $26.97 | $25.90 | $26.19 | $14.55 | 3,387,000 |
| 2021-07-02 | $25.10 | $26.50 | $24.81 | $26.49 | $14.72 | 4,414,130 |
| 2021-07-01 | $25.30 | $26.80 | $25.10 | $25.10 | $13.95 | 3,491,900 |
| 2021-06-30 | $24.60 | $25.40 | $24.09 | $25.40 | $14.11 | 2,476,900 |
| 2021-06-29 | $24.35 | $25.30 | $24.35 | $24.79 | $13.77 | 2,540,500 |
| 2021-06-28 | $24.27 | $24.95 | $24.16 | $24.57 | $13.65 | 2,808,500 |
| 2021-06-25 | $27.00 | $27.60 | $25.00 | $25.06 | $13.92 | 4,646,520 |
| 2021-06-24 | $26.16 | $26.98 | $25.33 | $26.26 | $14.59 | 4,216,900 |
| 2021-06-23 | $25.65 | $26.55 | $25.46 | $26.37 | $14.65 | 3,741,100 |
| 2021-06-22 | $25.24 | $26.23 | $25.12 | $25.70 | $14.28 | 3,492,700 |
| 2021-06-21 | $25.24 | $25.70 | $24.97 | $25.38 | $14.10 | 3,866,400 |
| 2021-06-18 | $23.88 | $25.53 | $23.30 | $25.22 | $14.01 | 5,199,300 |
| 2021-06-17 | $23.32 | $24.65 | $23.03 | $23.79 | $13.22 | 2,509,800 |
| 2021-06-16 | $24.21 | $24.30 | $23.18 | $23.43 | $13.02 | 2,215,300 |
| 2021-06-15 | $23.71 | $24.46 | $23.40 | $24.30 | $13.50 | 2,704,770 |
| 2021-06-14 | $23.77 | $23.77 | $23.77 | $23.77 | $13.21 | 0 |
| 2021-06-11 | $24.14 | $24.70 | $23.77 | $23.77 | $13.21 | 2,788,200 |
| 2021-06-10 | $24.06 | $24.45 | $24.06 | $24.28 | $13.49 | 2,077,300 |
| 2021-06-09 | $23.67 | $24.49 | $23.63 | $24.30 | $13.50 | 2,121,700 |
| 2021-06-08 | $24.02 | $24.76 | $23.75 | $23.86 | $13.26 | 2,885,280 |
| 2021-06-07 | $23.79 | $24.15 | $23.54 | $24.10 | $13.39 | 2,325,600 |
| 2021-06-04 | $23.22 | $24.19 | $23.10 | $23.80 | $13.22 | 2,803,610 |
| 2021-06-03 | $23.29 | $23.60 | $23.16 | $23.23 | $12.91 | 1,572,500 |
| 2021-06-02 | $23.48 | $23.95 | $23.14 | $23.21 | $12.90 | 2,175,020 |
| 2021-06-01 | $23.23 | $23.76 | $23.22 | $23.51 | $13.06 | 2,241,500 |
| 2021-05-31 | $24.10 | $24.40 | $23.12 | $23.45 | $13.03 | 2,980,970 |
| 2021-05-28 | $22.77 | $24.13 | $22.49 | $23.75 | $13.20 | 3,865,900 |
| 2021-05-27 | $22.44 | $23.16 | $22.24 | $22.85 | $12.70 | 1,868,000 |
| 2021-05-26 | $22.27 | $22.79 | $22.23 | $22.43 | $12.46 | 1,406,300 |
| 2021-05-25 | $22.28 | $22.32 | $21.87 | $22.28 | $12.38 | 1,460,570 |
| 2021-05-24 | $22.51 | $22.51 | $21.84 | $22.35 | $12.42 | 1,597,700 |
| 2021-05-21 | $22.02 | $22.79 | $22.02 | $22.70 | $12.61 | 1,864,800 |
| 2021-05-20 | $22.01 | $22.35 | $21.76 | $21.94 | $12.19 | 1,400,400 |
| 2021-05-19 | $22.80 | $22.92 | $22.02 | $22.20 | $12.33 | 2,107,020 |
| 2021-05-18 | $22.71 | $23.16 | $22.57 | $22.76 | $12.65 | 1,576,500 |
| 2021-05-17 | $24.00 | $24.50 | $22.83 | $23.15 | $12.86 | 2,726,720 |
| 2021-05-14 | $22.17 | $23.55 | $22.17 | $23.27 | $12.93 | 2,134,820 |
| 2021-05-13 | $22.18 | $22.61 | $22.03 | $22.27 | $12.37 | 1,259,700 |
| 2021-05-12 | $21.77 | $22.57 | $21.62 | $22.41 | $12.45 | 1,435,300 |
| 2021-05-11 | $21.40 | $21.84 | $21.08 | $21.82 | $12.12 | 992,200 |
| 2021-05-10 | $21.44 | $21.86 | $21.32 | $21.41 | $11.90 | 905,600 |
| 2021-05-07 | $22.36 | $22.36 | $21.45 | $21.61 | $12.01 | 1,317,700 |
| 2021-05-06 | $21.39 | $22.29 | $21.00 | $22.26 | $12.37 | 1,613,350 |
| 2021-05-05 | $21.77 | $21.77 | $21.77 | $21.77 | $12.10 | 0 |
| 2021-05-04 | $21.77 | $21.77 | $21.77 | $21.77 | $12.10 | 0 |
| 2021-04-30 | $21.99 | $22.15 | $21.38 | $21.77 | $12.10 | 1,320,500 |
| 2021-04-29 | $23.06 | $23.06 | $21.80 | $22.01 | $12.23 | 1,960,730 |
| 2021-04-28 | $22.75 | $23.10 | $22.31 | $22.92 | $12.73 | 1,327,030 |
| 2021-04-27 | $23.88 | $23.90 | $22.28 | $22.56 | $12.53 | 2,193,500 |
| 2021-04-26 | $23.76 | $24.25 | $23.40 | $23.43 | $13.02 | 1,770,130 |
| 2021-04-23 | $24.60 | $24.60 | $23.68 | $24.00 | $13.33 | 2,658,300 |
| 2021-04-22 | $24.47 | $25.79 | $24.45 | $24.78 | $13.77 | 3,272,600 |
| 2021-04-21 | $24.65 | $25.01 | $24.30 | $24.45 | $13.58 | 2,894,700 |
| 2021-04-20 | $25.48 | $26.60 | $24.88 | $25.09 | $13.94 | 5,221,300 |
| 2021-04-19 | $25.60 | $27.68 | $25.05 | $26.18 | $14.55 | 7,028,250 |
| 2021-04-16 | $24.08 | $25.38 | $23.54 | $25.01 | $13.90 | 5,299,010 |
| 2021-04-15 | $23.10 | $24.05 | $22.83 | $24.04 | $13.36 | 3,441,100 |
| 2021-04-14 | $22.83 | $23.61 | $22.72 | $23.27 | $12.93 | 2,072,130 |
| 2021-04-13 | $22.87 | $23.16 | $22.52 | $22.90 | $12.72 | 1,752,900 |
| 2021-04-12 | $23.81 | $23.85 | $22.95 | $23.14 | $12.86 | 2,459,300 |
| 2021-04-09 | $22.24 | $24.58 | $22.12 | $23.57 | $13.10 | 4,949,600 |
| 2021-04-08 | $23.14 | $23.44 | $22.46 | $22.47 | $12.48 | 2,143,620 |
| 2021-04-07 | $24.00 | $24.00 | $23.00 | $23.17 | $12.87 | 3,123,320 |
| 2021-04-06 | $22.03 | $23.01 | $21.85 | $22.87 | $12.71 | 1,910,520 |
| 2021-04-05 | $21.80 | $21.80 | $21.80 | $21.80 | $12.11 | 0 |
| 2021-04-02 | $21.54 | $21.98 | $21.22 | $21.80 | $12.11 | 1,129,620 |
| 2021-04-01 | $22.29 | $22.47 | $21.85 | $21.86 | $12.15 | 1,175,800 |
| 2021-03-31 | $22.01 | $22.30 | $21.88 | $22.17 | $12.32 | 1,007,300 |
| 2021-03-30 | $22.82 | $23.04 | $22.01 | $22.01 | $12.23 | 1,813,070 |
| 2021-03-29 | $23.74 | $23.74 | $22.75 | $22.82 | $12.68 | 1,871,870 |
| 2021-03-26 | $23.36 | $23.79 | $22.90 | $23.55 | $13.08 | 2,170,170 |
| 2021-03-25 | $23.26 | $24.55 | $23.10 | $23.75 | $13.20 | 3,478,900 |
| 2021-03-24 | $22.53 | $23.27 | $22.25 | $23.24 | $12.91 | 2,118,730 |
| 2021-03-23 | $23.15 | $23.79 | $22.52 | $22.75 | $12.64 | 1,970,100 |
| 2021-03-22 | $22.51 | $23.28 | $22.51 | $23.09 | $12.83 | 2,030,800 |
| 2021-03-19 | $22.80 | $23.33 | $22.60 | $22.68 | $12.60 | 2,513,230 |
| 2021-03-18 | $22.73 | $24.16 | $22.73 | $23.25 | $12.92 | 3,559,500 |
| 2021-03-17 | $21.84 | $22.58 | $21.84 | $22.46 | $12.48 | 1,657,900 |
| 2021-03-16 | $22.14 | $22.32 | $21.86 | $22.13 | $12.30 | 1,556,140 |
| 2021-03-15 | $21.90 | $22.60 | $21.33 | $22.13 | $12.30 | 1,818,540 |
| 2021-03-12 | $22.17 | $23.49 | $21.90 | $21.95 | $12.20 | 2,363,800 |
| 2021-03-11 | $20.99 | $21.86 | $20.78 | $21.80 | $12.11 | 1,215,900 |
| 2021-03-10 | $21.84 | $22.26 | $21.18 | $21.32 | $11.85 | 1,481,300 |
| 2021-03-09 | $23.33 | $23.50 | $21.60 | $21.84 | $12.13 | 2,084,100 |
| 2021-03-08 | $23.42 | $24.00 | $22.90 | $22.97 | $12.76 | 2,096,240 |
| 2021-03-05 | $22.65 | $23.45 | $22.64 | $23.30 | $12.95 | 1,983,840 |
| 2021-03-04 | $22.99 | $23.25 | $22.50 | $22.79 | $12.66 | 1,832,870 |
| 2021-03-03 | $23.03 | $23.38 | $22.61 | $23.02 | $12.79 | 1,501,600 |
| 2021-03-02 | $23.47 | $23.80 | $22.63 | $23.20 | $12.89 | 1,985,300 |
| 2021-03-01 | $22.88 | $23.60 | $22.78 | $23.51 | $13.06 | 2,166,900 |
| 2021-02-26 | $22.11 | $23.29 | $21.80 | $22.92 | $12.73 | 2,347,000 |
| 2021-02-25 | $23.69 | $23.69 | $22.22 | $22.41 | $12.45 | 2,612,700 |
| 2021-02-24 | $22.10 | $23.99 | $22.09 | $23.25 | $12.92 | 4,000,800 |
| 2021-02-23 | $22.59 | $22.86 | $22.01 | $22.02 | $12.23 | 2,292,800 |
| 2021-02-22 | $22.97 | $23.45 | $22.46 | $22.58 | $12.55 | 2,860,200 |
| 2021-02-19 | $21.66 | $22.60 | $21.28 | $22.41 | $12.45 | 2,182,000 |
| 2021-02-18 | $21.36 | $21.65 | $21.02 | $21.58 | $11.99 | 2,719,100 |
| 2021-02-17 | $20.70 | $20.70 | $20.70 | $20.70 | $11.50 | 0 |
| 2021-02-16 | $20.70 | $20.70 | $20.70 | $20.70 | $11.50 | 0 |
| 2021-02-15 | $20.70 | $20.70 | $20.70 | $20.70 | $11.50 | 0 |
| 2021-02-12 | $20.70 | $20.70 | $20.70 | $20.70 | $11.50 | 0 |
| 2021-02-11 | $20.70 | $20.70 | $20.70 | $20.70 | $11.50 | 0 |
| 2021-02-10 | $20.59 | $21.58 | $20.53 | $20.70 | $11.50 | 2,373,100 |
| 2021-02-09 | $20.52 | $20.68 | $19.84 | $20.45 | $11.36 | 2,924,400 |
| 2021-02-08 | $21.68 | $22.00 | $19.97 | $20.28 | $11.27 | 3,588,000 |
| 2021-02-05 | $23.00 | $24.00 | $22.03 | $22.18 | $12.32 | 4,305,200 |
| 2021-02-04 | $22.27 | $22.59 | $21.01 | $21.90 | $12.17 | 3,269,300 |
| 2021-02-03 | $23.15 | $23.49 | $22.26 | $22.41 | $12.45 | 3,634,400 |
| 2021-02-02 | $22.00 | $23.94 | $21.85 | $23.73 | $13.18 | 5,038,420 |
| 2021-02-01 | $22.56 | $22.95 | $21.73 | $22.12 | $12.29 | 3,512,500 |
| 2021-01-29 | $23.00 | $23.78 | $21.67 | $22.74 | $12.63 | 4,264,600 |
| 2021-01-28 | $23.76 | $23.88 | $22.68 | $23.02 | $12.79 | 3,927,800 |
| 2021-01-27 | $22.15 | $24.25 | $21.62 | $24.00 | $13.33 | 6,208,750 |
| 2021-01-26 | $22.00 | $23.79 | $22.00 | $22.42 | $12.46 | 5,722,600 |
| 2021-01-25 | $23.20 | $23.27 | $21.70 | $21.70 | $12.06 | 5,871,800 |
| 2021-01-22 | $25.38 | $25.66 | $23.00 | $23.38 | $12.99 | 8,983,500 |
| 2021-01-21 | $27.30 | $30.68 | $25.72 | $26.24 | $14.58 | 12,542,230 |
| 2021-01-20 | $22.01 | $25.66 | $22.01 | $25.66 | $14.26 | 5,299,930 |
| 2021-01-19 | $21.12 | $21.48 | $20.30 | $21.38 | $11.88 | 2,891,900 |
| 2021-01-18 | $20.00 | $21.98 | $19.80 | $20.92 | $11.62 | 3,435,940 |
| 2021-01-15 | $18.97 | $20.40 | $18.88 | $20.11 | $11.17 | 2,604,240 |
| 2021-01-14 | $19.02 | $19.61 | $18.83 | $19.19 | $10.66 | 2,102,620 |
| 2021-01-13 | $20.06 | $20.40 | $18.85 | $18.95 | $10.53 | 2,282,300 |
| 2021-01-12 | $20.38 | $20.90 | $19.90 | $20.04 | $11.13 | 1,952,000 |
| 2021-01-11 | $21.08 | $21.49 | $20.30 | $20.37 | $11.32 | 2,090,890 |
| 2021-01-08 | $21.59 | $21.86 | $20.62 | $21.11 | $11.73 | 1,967,080 |
| 2021-01-07 | $22.79 | $22.79 | $21.27 | $21.65 | $12.03 | 2,734,200 |
| 2021-01-06 | $24.08 | $24.16 | $22.80 | $22.91 | $12.73 | 2,462,500 |
| 2021-01-05 | $24.47 | $24.72 | $23.74 | $23.92 | $13.29 | 2,555,440 |
| 2021-01-04 | $23.88 | $24.76 | $23.79 | $24.63 | $13.68 | 2,103,960 |
| 2021-01-01 | $24.04 | $24.04 | $24.04 | $24.04 | $13.36 | 0 |
| 2020-12-31 | $23.40 | $24.41 | $23.31 | $24.04 | $13.36 | 2,153,000 |
| 2020-12-30 | $23.56 | $23.97 | $23.14 | $23.36 | $12.98 | 2,397,700 |
| 2020-12-29 | $23.96 | $24.66 | $23.31 | $23.79 | $13.22 | 2,619,360 |
| 2020-12-28 | $24.80 | $24.80 | $23.46 | $23.61 | $13.12 | 2,513,100 |
| 2020-12-25 | $24.72 | $25.19 | $24.42 | $24.50 | $13.61 | 1,859,100 |
| 2020-12-24 | $25.36 | $25.65 | $24.57 | $24.72 | $13.73 | 2,530,750 |
| 2020-12-23 | $25.12 | $25.90 | $25.12 | $25.68 | $14.27 | 2,650,150 |
| 2020-12-22 | $25.60 | $26.20 | $24.80 | $24.98 | $13.88 | 3,715,990 |
| 2020-12-21 | $26.57 | $27.10 | $25.93 | $26.00 | $14.45 | 3,114,700 |
| 2020-12-18 | $26.47 | $27.26 | $26.30 | $26.80 | $14.89 | 2,176,050 |
| 2020-12-17 | $26.73 | $27.40 | $26.13 | $27.07 | $15.04 | 2,601,490 |
| 2020-12-16 | $28.25 | $28.39 | $26.78 | $26.94 | $14.97 | 2,950,890 |
| 2020-12-15 | $28.05 | $29.23 | $27.60 | $28.58 | $15.88 | 2,933,000 |
| 2020-12-14 | $27.56 | $28.38 | $27.12 | $27.90 | $15.50 | 2,547,400 |
| 2020-12-11 | $28.30 | $28.34 | $26.85 | $27.15 | $15.08 | 2,920,700 |
| 2020-12-10 | $28.57 | $28.99 | $27.70 | $28.30 | $15.72 | 3,056,900 |
| 2020-12-09 | $30.99 | $31.00 | $28.80 | $29.00 | $16.11 | 4,305,000 |
| 2020-12-08 | $30.62 | $30.96 | $30.27 | $30.81 | $17.12 | 2,655,360 |
| 2020-12-07 | $32.34 | $32.49 | $30.58 | $30.60 | $17.00 | 4,154,490 |
| 2020-12-04 | $32.61 | $32.75 | $31.68 | $32.03 | $17.80 | 3,705,200 |
| 2020-12-03 | $33.25 | $33.60 | $31.82 | $32.78 | $18.21 | 5,966,000 |
| 2020-12-02 | $34.98 | $34.98 | $33.10 | $34.00 | $18.89 | 7,270,830 |
| 2020-12-01 | $34.81 | $35.87 | $34.06 | $35.61 | $19.78 | 8,213,990 |
| 2020-11-30 | $33.68 | $36.46 | $33.68 | $35.31 | $19.62 | 12,217,890 |
| 2020-11-27 | $31.32 | $37.03 | $30.89 | $34.31 | $19.06 | 12,516,610 |
| 2020-11-26 | $32.67 | $32.67 | $30.66 | $30.86 | $17.15 | 4,781,530 |
| 2020-11-25 | $32.39 | $34.20 | $32.38 | $32.90 | $18.28 | 4,531,270 |
| 2020-11-24 | $33.55 | $34.50 | $32.83 | $32.95 | $18.31 | 3,939,400 |
| 2020-11-23 | $33.96 | $34.23 | $32.60 | $32.96 | $18.31 | 4,514,820 |
| 2020-11-20 | $31.83 | $34.60 | $31.57 | $33.51 | $18.62 | 6,184,170 |
| 2020-11-19 | $31.53 | $32.44 | $31.28 | $32.30 | $17.95 | 3,914,270 |
| 2020-11-18 | $30.98 | $32.12 | $30.76 | $31.50 | $17.50 | 3,324,620 |
| 2020-11-17 | $30.60 | $32.50 | $30.16 | $31.64 | $17.58 | 4,727,510 |
| 2020-11-16 | $30.68 | $31.30 | $29.90 | $30.60 | $17.00 | 2,473,000 |
| 2020-11-13 | $30.73 | $31.99 | $30.60 | $30.90 | $17.17 | 3,401,100 |
| 2020-11-12 | $30.73 | $31.39 | $30.01 | $30.28 | $16.82 | 2,244,970 |
| 2020-11-11 | $32.50 | $32.50 | $30.50 | $30.60 | $17.00 | 2,964,520 |
| 2020-11-10 | $33.32 | $33.80 | $32.04 | $32.12 | $17.85 | 3,462,440 |
| 2020-11-09 | $33.71 | $34.33 | $32.91 | $33.25 | $18.47 | 4,087,970 |
| 2020-11-06 | $35.60 | $35.74 | $32.56 | $33.08 | $18.38 | 5,637,000 |
| 2020-11-05 | $34.44 | $35.85 | $34.43 | $35.45 | $19.70 | 6,194,200 |
| 2020-11-04 | $35.18 | $35.45 | $33.77 | $34.34 | $19.08 | 5,501,520 |
| 2020-11-03 | $33.40 | $37.30 | $33.40 | $35.00 | $19.45 | 7,816,600 |
| 2020-11-02 | $30.97 | $33.18 | $30.97 | $32.60 | $18.11 | 5,235,470 |
| 2020-10-30 | $33.88 | $35.23 | $31.13 | $31.13 | $17.30 | 6,249,900 |
| 2020-10-29 | $33.70 | $35.17 | $33.23 | $33.50 | $18.61 | 4,639,000 |
| 2020-10-28 | $33.36 | $34.70 | $32.63 | $34.56 | $19.20 | 5,414,920 |
| 2020-10-27 | $33.90 | $34.96 | $32.96 | $33.31 | $18.51 | 3,783,300 |
| 2020-10-26 | $33.04 | $34.66 | $33.04 | $33.88 | $18.82 | 3,425,100 |
| 2020-10-23 | $34.00 | $35.33 | $32.96 | $33.26 | $18.48 | 4,993,610 |
| 2020-10-22 | $35.39 | $35.48 | $33.36 | $34.01 | $18.90 | 5,980,490 |
| 2020-10-21 | $36.90 | $37.48 | $34.65 | $35.50 | $19.72 | 8,499,520 |
| 2020-10-20 | $35.89 | $38.48 | $35.89 | $37.60 | $20.89 | 9,741,540 |
| 2020-10-19 | $37.00 | $39.00 | $35.80 | $36.19 | $20.11 | 10,810,600 |
| 2020-10-16 | $35.41 | $39.70 | $34.23 | $38.26 | $21.26 | 13,503,460 |
| 2020-10-15 | $37.90 | $43.28 | $36.50 | $37.50 | $20.83 | 16,549,770 |
| 2020-10-14 | $39.55 | $41.38 | $35.27 | $37.49 | $20.83 | 19,065,760 |
| 2020-10-13 | $29.80 | $36.01 | $29.54 | $36.01 | $20.01 | 7,154,390 |
| 2020-10-12 | $29.16 | $30.99 | $28.76 | $30.01 | $16.67 | 8,122,200 |
| 2020-10-09 | $27.83 | $28.35 | $27.29 | $28.35 | $15.75 | 4,219,600 |
| 2020-10-08 | $27.48 | $27.48 | $27.48 | $27.48 | $15.27 | 0 |
| 2020-10-07 | $27.48 | $27.48 | $27.48 | $27.48 | $15.27 | 0 |
| 2020-10-06 | $27.48 | $27.48 | $27.48 | $27.48 | $15.27 | 0 |
| 2020-10-05 | $27.48 | $27.48 | $27.48 | $27.48 | $15.27 | 0 |
| 2020-10-02 | $27.48 | $27.48 | $27.48 | $27.48 | $15.27 | 0 |
| 2020-10-01 | $27.48 | $27.48 | $27.48 | $27.48 | $15.27 | 0 |
| 2020-09-30 | $27.06 | $27.84 | $26.91 | $27.48 | $15.27 | 3,244,300 |
| 2020-09-29 | $25.97 | $27.61 | $25.45 | $26.91 | $14.95 | 3,915,300 |
| 2020-09-28 | $25.63 | $26.15 | $24.75 | $25.41 | $14.12 | 2,657,700 |
| 2020-09-25 | $26.74 | $26.89 | $25.56 | $25.86 | $14.37 | 2,416,200 |
| 2020-09-24 | $27.15 | $27.85 | $26.11 | $26.22 | $14.57 | 3,732,230 |
| 2020-09-23 | $26.89 | $28.00 | $26.89 | $27.41 | $15.23 | 2,888,700 |
| 2020-09-22 | $26.83 | $28.10 | $26.68 | $26.89 | $14.94 | 3,633,500 |
| 2020-09-21 | $27.13 | $27.46 | $26.50 | $27.30 | $15.17 | 2,933,000 |
| 2020-09-18 | $26.20 | $27.70 | $26.20 | $26.89 | $14.94 | 3,125,810 |
| 2020-09-17 | $26.00 | $27.90 | $25.73 | $26.50 | $14.72 | 3,636,200 |
| 2020-09-16 | $25.70 | $26.56 | $25.35 | $25.73 | $14.30 | 2,825,010 |
| 2020-09-15 | $25.78 | $26.30 | $25.40 | $25.50 | $14.17 | 2,694,800 |
| 2020-09-14 | $24.94 | $26.18 | $24.81 | $25.79 | $14.33 | 3,241,910 |
| 2020-09-11 | $23.01 | $25.06 | $23.01 | $24.71 | $13.73 | 3,679,230 |
| 2020-09-10 | $27.00 | $27.32 | $23.45 | $23.65 | $13.14 | 6,181,710 |
| 2020-09-09 | $29.12 | $30.90 | $27.50 | $27.74 | $15.41 | 6,921,530 |
| 2020-09-08 | $28.29 | $29.35 | $27.85 | $29.11 | $16.17 | 4,617,900 |
| 2020-09-07 | $27.85 | $29.61 | $27.32 | $28.27 | $15.71 | 5,644,510 |
| 2020-09-04 | $26.28 | $27.93 | $26.23 | $27.68 | $15.38 | 4,068,600 |
| 2020-09-03 | $27.67 | $28.44 | $26.60 | $26.70 | $14.83 | 4,282,800 |
| 2020-09-02 | $27.56 | $28.86 | $27.20 | $27.95 | $15.53 | 5,485,050 |
| 2020-09-01 | $26.50 | $28.41 | $26.29 | $27.77 | $15.43 | 6,024,650 |
| 2020-08-31 | $26.45 | $26.85 | $25.88 | $26.82 | $14.90 | 4,496,520 |
| 2020-08-28 | $26.52 | $26.78 | $25.80 | $26.22 | $14.57 | 5,924,230 |
| 2020-08-27 | $24.88 | $28.70 | $24.60 | $27.18 | $15.10 | 8,510,140 |
| 2020-08-26 | $25.19 | $25.96 | $24.51 | $24.52 | $13.62 | 2,469,700 |
| 2020-08-25 | $24.73 | $25.80 | $24.50 | $25.33 | $14.07 | 3,012,400 |
| 2020-08-24 | $24.20 | $25.25 | $23.73 | $24.92 | $13.85 | 2,228,400 |
| 2020-08-21 | $24.41 | $24.86 | $23.90 | $24.20 | $13.45 | 1,739,900 |
| 2020-08-20 | $24.70 | $24.99 | $24.25 | $24.33 | $13.52 | 1,722,780 |
| 2020-08-19 | $26.09 | $26.20 | $25.00 | $25.06 | $13.92 | 2,277,450 |
| 2020-08-18 | $25.80 | $26.21 | $25.70 | $26.06 | $14.48 | 2,658,900 |
| 2020-08-17 | $25.30 | $26.04 | $24.73 | $26.04 | $14.47 | 3,585,970 |
| 2020-08-14 | $25.46 | $25.65 | $24.90 | $25.23 | $14.02 | 2,224,070 |
| 2020-08-13 | $25.30 | $26.51 | $25.30 | $25.75 | $14.31 | 3,587,800 |
| 2020-08-12 | $25.35 | $25.70 | $24.23 | $25.22 | $14.01 | 2,935,320 |
| 2020-08-11 | $24.85 | $25.85 | $24.61 | $25.00 | $13.89 | 2,948,000 |
| 2020-08-10 | $24.36 | $25.05 | $24.12 | $24.95 | $13.86 | 1,978,300 |
| 2020-08-07 | $24.92 | $25.10 | $24.07 | $24.34 | $13.52 | 2,248,400 |
| 2020-08-06 | $25.12 | $25.55 | $24.60 | $24.89 | $13.83 | 2,523,330 |
| 2020-08-05 | $25.38 | $25.45 | $24.77 | $25.29 | $14.05 | 2,183,900 |
| 2020-08-04 | $26.26 | $26.57 | $25.10 | $25.20 | $14.00 | 3,549,200 |
| 2020-08-03 | $25.77 | $26.51 | $25.53 | $26.27 | $14.60 | 4,127,200 |
| 2020-07-31 | $25.80 | $26.00 | $25.27 | $25.74 | $14.30 | 4,495,930 |
| 2020-07-30 | $24.79 | $27.04 | $24.36 | $26.12 | $14.51 | 6,915,270 |
| 2020-07-29 | $24.26 | $24.70 | $24.10 | $24.58 | $13.66 | 2,549,830 |
| 2020-07-28 | $24.83 | $24.83 | $23.88 | $24.07 | $13.37 | 1,958,730 |
| 2020-07-27 | $23.82 | $24.48 | $23.20 | $24.42 | $13.57 | 2,701,600 |
| 2020-07-24 | $24.67 | $25.40 | $23.61 | $23.77 | $13.21 | 3,075,230 |
| 2020-07-23 | $24.95 | $25.39 | $24.10 | $24.67 | $13.71 | 3,444,310 |
| 2020-07-22 | $24.33 | $25.58 | $24.07 | $24.80 | $13.78 | 4,432,500 |
| 2020-07-21 | $24.61 | $24.88 | $23.94 | $24.33 | $13.52 | 2,255,870 |
| 2020-07-20 | $22.66 | $24.39 | $22.60 | $24.28 | $13.49 | 3,717,510 |
| 2020-07-17 | $22.98 | $23.33 | $22.22 | $22.60 | $12.56 | 2,250,800 |
| 2020-07-16 | $23.78 | $24.18 | $22.90 | $22.95 | $12.75 | 2,258,630 |
| 2020-07-15 | $24.90 | $24.95 | $23.67 | $23.78 | $13.21 | 2,679,270 |
| 2020-07-14 | $25.10 | $25.28 | $24.38 | $24.73 | $13.74 | 3,331,800 |
| 2020-07-13 | $24.49 | $25.18 | $24.38 | $25.17 | $13.98 | 3,771,910 |
| 2020-07-10 | $24.91 | $25.18 | $24.19 | $24.28 | $13.49 | 3,438,530 |
| 2020-07-09 | $24.15 | $24.98 | $24.08 | $24.84 | $13.80 | 3,533,670 |
| 2020-07-08 | $24.21 | $24.48 | $23.76 | $24.35 | $13.53 | 2,696,200 |
| 2020-07-07 | $23.41 | $25.60 | $23.32 | $23.93 | $13.30 | 4,491,730 |
| 2020-07-06 | $22.50 | $23.35 | $22.40 | $23.30 | $12.95 | 2,856,800 |
| 2020-07-03 | $22.41 | $22.47 | $22.02 | $22.38 | $12.43 | 1,940,260 |
| 2020-07-02 | $21.88 | $22.18 | $21.62 | $22.15 | $12.31 | 1,734,600 |
| 2020-07-01 | $22.10 | $22.37 | $21.66 | $21.77 | $12.10 | 1,857,500 |
| 2020-06-30 | $21.85 | $22.18 | $21.77 | $22.16 | $12.31 | 1,794,500 |
| 2020-06-29 | $21.49 | $21.95 | $21.23 | $21.85 | $12.14 | 1,615,370 |
| 2020-06-26 | $21.42 | $21.42 | $21.42 | $21.42 | $11.90 | 0 |
| 2020-06-25 | $21.42 | $21.42 | $21.42 | $21.42 | $11.90 | 0 |
| 2020-06-24 | $21.78 | $21.78 | $21.33 | $21.42 | $11.90 | 1,055,000 |
| 2020-06-23 | $22.00 | $22.03 | $21.60 | $21.72 | $12.07 | 981,300 |
| 2020-06-22 | $21.70 | $22.20 | $21.62 | $21.86 | $12.15 | 1,623,900 |
| 2020-06-19 | $21.50 | $21.71 | $21.44 | $21.56 | $11.98 | 912,400 |
| 2020-06-18 | $21.61 | $21.68 | $21.36 | $21.39 | $11.88 | 1,065,100 |
| 2020-06-17 | $21.80 | $21.89 | $21.38 | $21.59 | $12.00 | 1,326,900 |
| 2020-06-16 | $21.50 | $21.70 | $21.25 | $21.64 | $12.02 | 1,269,900 |
| 2020-06-15 | $21.59 | $21.83 | $21.10 | $21.23 | $11.80 | 1,324,310 |
| 2020-06-12 | $21.11 | $21.80 | $21.05 | $21.67 | $12.04 | 1,674,500 |
| 2020-06-11 | $21.73 | $22.14 | $21.55 | $21.61 | $12.01 | 1,986,500 |
| 2020-06-10 | $22.22 | $22.42 | $21.60 | $21.72 | $12.07 | 1,504,100 |
| 2020-06-09 | $21.56 | $22.55 | $21.56 | $22.19 | $12.33 | 2,339,850 |
| 2020-06-08 | $22.15 | $22.32 | $21.51 | $21.55 | $11.97 | 1,600,400 |
| 2020-06-05 | $22.09 | $22.40 | $21.89 | $22.00 | $12.22 | 1,521,880 |
| 2020-06-04 | $22.01 | $22.94 | $21.93 | $22.44 | $12.47 | 2,057,930 |
| 2020-06-03 | $22.00 | $22.27 | $21.90 | $21.91 | $12.17 | 1,554,200 |
| 2020-06-02 | $22.08 | $22.19 | $21.72 | $22.08 | $12.27 | 1,451,530 |
| 2020-06-01 | $21.30 | $22.04 | $21.05 | $21.87 | $12.15 | 1,498,000 |
| 2020-05-29 | $21.35 | $21.65 | $21.00 | $21.05 | $11.70 | 1,414,400 |
| 2020-05-28 | $21.76 | $22.23 | $21.23 | $21.46 | $11.92 | 1,373,030 |
| 2020-05-27 | $21.90 | $22.40 | $21.72 | $21.76 | $12.09 | 1,279,500 |
| 2020-05-26 | $21.65 | $22.07 | $21.58 | $21.99 | $12.22 | 1,301,600 |
| 2020-05-25 | $22.68 | $22.71 | $21.05 | $21.57 | $11.98 | 1,782,110 |
| 2020-05-22 | $22.38 | $22.78 | $22.03 | $22.66 | $12.59 | 1,484,700 |
| 2020-05-21 | $23.10 | $23.11 | $22.28 | $22.28 | $12.38 | 1,407,000 |
| 2020-05-20 | $23.19 | $23.68 | $22.75 | $22.91 | $12.73 | 1,684,430 |
| 2020-05-19 | $22.99 | $23.36 | $22.50 | $23.22 | $12.90 | 1,578,600 |
| 2020-05-18 | $22.22 | $23.40 | $22.22 | $22.72 | $12.62 | 2,079,400 |
| 2020-05-15 | $24.26 | $24.35 | $23.80 | $23.80 | $13.22 | 1,616,200 |
| 2020-05-14 | $24.00 | $24.35 | $23.81 | $24.09 | $13.38 | 1,875,800 |
| 2020-05-13 | $24.07 | $24.63 | $24.07 | $24.32 | $13.51 | 2,283,100 |
| 2020-05-12 | $24.74 | $24.74 | $23.82 | $24.40 | $13.56 | 3,458,400 |
| 2020-05-11 | $25.30 | $26.26 | $24.85 | $25.16 | $13.98 | 4,800,530 |
| 2020-05-08 | $24.50 | $25.00 | $24.31 | $24.96 | $13.87 | 3,928,520 |
| 2020-05-07 | $25.14 | $25.14 | $24.10 | $24.48 | $13.60 | 3,968,610 |
| 2020-05-06 | $23.41 | $24.70 | $22.95 | $24.65 | $13.70 | 4,702,110 |
| 2020-05-05 | $23.80 | $23.80 | $23.80 | $23.80 | $13.22 | 0 |
| 2020-05-04 | $23.80 | $23.80 | $23.80 | $23.80 | $13.22 | 0 |
| 2020-05-01 | $23.80 | $23.80 | $23.80 | $23.80 | $13.22 | 0 |
| 2020-04-30 | $23.00 | $24.19 | $22.58 | $23.80 | $13.22 | 3,895,860 |
| 2020-04-29 | $23.30 | $24.57 | $22.90 | $23.48 | $13.05 | 3,659,280 |
| 2020-04-28 | $24.38 | $24.38 | $22.00 | $22.77 | $12.65 | 4,041,260 |
| 2020-04-27 | $24.38 | $24.38 | $24.37 | $24.38 | $13.55 | 1,491,070 |
| 2020-04-24 | $22.55 | $22.89 | $21.85 | $22.16 | $12.31 | 1,460,500 |
| 2020-04-23 | $23.00 | $23.20 | $22.31 | $22.38 | $12.43 | 1,228,800 |
| 2020-04-22 | $22.64 | $23.00 | $22.21 | $22.94 | $12.75 | 1,522,800 |
| 2020-04-21 | $23.60 | $23.69 | $22.53 | $22.63 | $12.57 | 2,696,600 |
| 2020-04-20 | $24.00 | $24.88 | $24.00 | $24.10 | $13.39 | 1,909,500 |
| 2020-04-17 | $24.80 | $24.80 | $23.90 | $23.96 | $13.31 | 2,351,900 |
| 2020-04-16 | $24.28 | $25.09 | $24.03 | $24.48 | $13.60 | 3,562,900 |
| 2020-04-15 | $23.52 | $25.15 | $23.30 | $24.57 | $13.65 | 4,603,400 |
| 2020-04-14 | $23.70 | $24.36 | $23.37 | $23.96 | $13.31 | 3,525,550 |
| 2020-04-13 | $23.11 | $24.60 | $22.90 | $22.90 | $12.72 | 2,759,300 |
| 2020-04-10 | $23.07 | $23.39 | $22.23 | $23.39 | $13.00 | 2,148,900 |
| 2020-04-09 | $23.45 | $23.45 | $22.93 | $23.10 | $12.83 | 1,938,700 |
| 2020-04-08 | $23.41 | $23.70 | $22.85 | $23.09 | $12.83 | 2,996,800 |
| 2020-04-07 | $24.00 | $24.15 | $23.30 | $23.68 | $13.16 | 3,680,760 |
| 2020-04-06 | $23.95 | $23.95 | $23.95 | $23.95 | $13.31 | 0 |
| 2020-04-03 | $23.62 | $24.08 | $23.10 | $23.95 | $13.31 | 4,136,200 |
| 2020-04-02 | $22.65 | $23.72 | $22.25 | $23.60 | $13.11 | 5,188,770 |
| 2020-04-01 | $20.60 | $22.65 | $20.60 | $22.65 | $12.58 | 1,611,680 |
| 2020-03-31 | $21.44 | $21.45 | $20.54 | $20.59 | $11.44 | 1,214,400 |
| 2020-03-30 | $21.01 | $21.34 | $20.22 | $20.97 | $11.65 | 2,042,800 |
| 2020-03-27 | $22.97 | $23.28 | $21.61 | $21.73 | $12.07 | 3,083,770 |
| 2020-03-26 | $21.90 | $23.00 | $21.61 | $22.98 | $12.77 | 3,195,850 |
| 2020-03-25 | $21.92 | $22.49 | $21.30 | $22.17 | $12.32 | 2,895,700 |
| 2020-03-24 | $20.92 | $22.49 | $20.65 | $21.90 | $12.17 | 3,179,210 |
| 2020-03-23 | $20.65 | $21.28 | $20.23 | $20.47 | $11.37 | 1,986,060 |
| 2020-03-20 | $20.89 | $21.66 | $20.69 | $21.50 | $11.95 | 2,562,900 |
| 2020-03-19 | $20.50 | $20.99 | $20.01 | $20.78 | $11.55 | 2,475,600 |
| 2020-03-18 | $21.67 | $22.09 | $20.75 | $20.75 | $11.53 | 3,229,760 |
| 2020-03-17 | $21.79 | $22.10 | $20.43 | $21.65 | $12.03 | 3,105,550 |
| 2020-03-16 | $23.34 | $23.50 | $21.50 | $21.58 | $11.99 | 5,733,300 |
| 2020-03-13 | $23.30 | $24.40 | $23.29 | $23.80 | $13.22 | 8,496,690 |
| 2020-03-12 | $27.20 | $27.88 | $25.88 | $25.88 | $14.38 | 7,105,750 |
| 2020-03-11 | $28.75 | $28.75 | $28.10 | $28.75 | $15.97 | 6,288,730 |
| 2020-03-10 | $25.71 | $26.14 | $25.64 | $26.14 | $14.52 | 3,624,800 |
| 2020-03-09 | $23.76 | $23.76 | $23.76 | $23.76 | $13.20 | 905,700 |
| 2020-03-06 | $21.17 | $21.89 | $21.15 | $21.60 | $12.00 | 1,825,360 |
| 2020-03-05 | $21.08 | $21.58 | $20.80 | $21.54 | $11.97 | 2,314,590 |
| 2020-03-04 | $20.36 | $21.08 | $20.35 | $20.76 | $11.53 | 1,435,760 |
| 2020-03-03 | $20.59 | $21.87 | $20.59 | $20.77 | $11.54 | 2,561,100 |
| 2020-03-02 | $19.99 | $20.67 | $19.86 | $20.45 | $11.36 | 2,254,470 |
| 2020-02-28 | $21.30 | $21.69 | $20.01 | $20.01 | $11.12 | 3,036,660 |
| 2020-02-27 | $22.08 | $22.57 | $21.77 | $22.23 | $12.35 | 1,956,960 |
| 2020-02-26 | $22.96 | $23.25 | $22.02 | $22.02 | $12.23 | 3,593,210 |
| 2020-02-25 | $21.38 | $23.42 | $21.30 | $23.42 | $13.01 | 5,664,490 |
| 2020-02-24 | $21.80 | $22.45 | $21.46 | $22.00 | $12.22 | 3,780,180 |
| 2020-02-21 | $23.05 | $23.35 | $21.84 | $22.12 | $12.29 | 6,196,260 |
| 2020-02-20 | $24.50 | $25.00 | $22.33 | $23.03 | $12.80 | 9,948,950 |
| 2020-02-19 | $23.34 | $23.35 | $23.23 | $23.35 | $12.97 | 2,085,400 |
| 2020-02-18 | $19.31 | $21.23 | $19.31 | $21.23 | $11.80 | 1,903,720 |
| 2020-02-17 | $18.81 | $19.32 | $18.80 | $19.30 | $10.72 | 1,273,200 |
| 2020-02-14 | $18.76 | $18.93 | $18.51 | $18.65 | $10.36 | 854,200 |
| 2020-02-13 | $19.00 | $19.45 | $18.71 | $18.78 | $10.43 | 1,052,800 |
| 2020-02-12 | $18.70 | $19.12 | $18.60 | $19.11 | $10.62 | 1,156,090 |
| 2020-02-11 | $18.95 | $19.18 | $18.77 | $18.84 | $10.47 | 1,385,790 |
| 2020-02-10 | $18.16 | $19.33 | $18.15 | $18.97 | $10.54 | 1,850,810 |
| 2020-02-07 | $18.20 | $18.52 | $18.02 | $18.42 | $10.23 | 1,645,100 |
| 2020-02-06 | $17.98 | $18.48 | $17.75 | $18.35 | $10.20 | 1,937,600 |
| 2020-02-05 | $17.70 | $18.31 | $17.60 | $18.10 | $10.06 | 1,970,520 |
| 2020-02-04 | $17.49 | $18.28 | $17.49 | $17.65 | $9.81 | 3,191,500 |
| 2020-02-03 | $19.43 | $19.43 | $19.43 | $19.43 | $10.80 | 148,200 |
| 2020-01-31 | $21.59 | $21.59 | $21.59 | $21.59 | $12.00 | 0 |
| 2020-01-30 | $21.59 | $21.59 | $21.59 | $21.59 | $12.00 | 0 |
| 2020-01-29 | $21.59 | $21.59 | $21.59 | $21.59 | $12.00 | 0 |
| 2020-01-28 | $21.59 | $21.59 | $21.59 | $21.59 | $12.00 | 0 |
| 2020-01-27 | $21.59 | $21.59 | $21.59 | $21.59 | $12.00 | 0 |
| 2020-01-24 | $21.59 | $21.59 | $21.59 | $21.59 | $12.00 | 0 |
| 2020-01-23 | $23.26 | $23.26 | $21.00 | $21.59 | $12.00 | 1,853,600 |
| 2020-01-22 | $23.36 | $23.42 | $22.77 | $23.05 | $12.81 | 1,446,650 |
| 2020-01-21 | $23.44 | $23.58 | $23.30 | $23.38 | $12.99 | 1,635,640 |
| 2020-01-20 | $22.56 | $23.64 | $22.56 | $23.62 | $13.12 | 3,921,100 |
| 2020-01-17 | $22.67 | $22.86 | $22.42 | $22.57 | $12.54 | 1,060,760 |
| 2020-01-16 | $22.66 | $23.07 | $22.55 | $22.58 | $12.55 | 1,081,200 |
| 2020-01-15 | $22.90 | $22.90 | $22.40 | $22.66 | $12.59 | 1,758,230 |
| 2020-01-14 | $23.13 | $23.44 | $22.90 | $23.03 | $12.80 | 1,740,370 |
| 2020-01-13 | $23.32 | $23.74 | $22.81 | $23.15 | $12.86 | 2,270,750 |
| 2020-01-10 | $23.32 | $23.34 | $22.69 | $22.99 | $12.77 | 2,142,620 |
| 2020-01-09 | $23.45 | $24.24 | $23.20 | $23.28 | $12.93 | 2,463,240 |
| 2020-01-08 | $22.98 | $24.38 | $22.71 | $23.25 | $12.92 | 3,638,300 |
| 2020-01-07 | $22.81 | $23.44 | $22.81 | $23.03 | $12.80 | 2,568,330 |
| 2020-01-06 | $22.01 | $23.32 | $21.70 | $23.09 | $12.83 | 3,065,850 |
| 2020-01-03 | $22.43 | $22.60 | $22.16 | $22.22 | $12.35 | 1,480,340 |
| 2020-01-02 | $22.30 | $22.55 | $22.14 | $22.45 | $12.47 | 1,460,670 |
| 2020-01-01 | $22.11 | $22.11 | $22.11 | $22.11 | $12.28 | 0 |
| 2019-12-31 | $22.38 | $22.77 | $22.09 | $22.11 | $12.28 | 1,492,060 |
| 2019-12-30 | $21.86 | $22.60 | $21.51 | $22.42 | $12.46 | 2,131,110 |
| 2019-12-27 | $22.26 | $22.39 | $21.71 | $21.80 | $12.11 | 1,777,210 |
| 2019-12-26 | $22.11 | $22.49 | $22.04 | $22.24 | $12.36 | 1,585,610 |
| 2019-12-25 | $22.25 | $22.75 | $22.00 | $22.27 | $12.37 | 2,231,020 |
| 2019-12-24 | $21.40 | $22.42 | $21.14 | $21.97 | $12.21 | 2,240,220 |
| 2019-12-23 | $22.13 | $22.20 | $21.06 | $21.27 | $11.82 | 2,135,140 |
| 2019-12-20 | $22.18 | $22.77 | $21.79 | $22.40 | $12.45 | 2,911,360 |
| 2019-12-19 | $21.70 | $22.25 | $21.54 | $22.02 | $12.23 | 1,963,470 |
| 2019-12-18 | $21.68 | $21.88 | $21.44 | $21.64 | $12.02 | 1,710,600 |
| 2019-12-17 | $21.57 | $21.69 | $21.31 | $21.60 | $12.00 | 1,741,870 |
| 2019-12-16 | $21.00 | $21.74 | $20.87 | $21.40 | $11.89 | 1,928,170 |
| 2019-12-13 | $20.65 | $20.87 | $20.47 | $20.82 | $11.57 | 985,250 |
| 2019-12-12 | $21.27 | $21.27 | $20.55 | $20.63 | $11.46 | 1,429,450 |
| 2019-12-11 | $20.60 | $21.33 | $20.31 | $20.98 | $11.66 | 1,879,950 |
| 2019-12-10 | $20.29 | $20.76 | $20.10 | $20.67 | $11.48 | 1,236,360 |
| 2019-12-09 | $20.50 | $20.57 | $20.21 | $20.28 | $11.27 | 983,760 |
| 2019-12-06 | $20.58 | $20.67 | $20.20 | $20.37 | $11.32 | 1,214,300 |
| 2019-12-05 | $20.28 | $20.60 | $20.12 | $20.55 | $11.42 | 1,518,800 |
| 2019-12-04 | $20.09 | $20.28 | $19.89 | $20.16 | $11.20 | 1,386,210 |
| 2019-12-03 | $19.46 | $20.30 | $19.39 | $20.27 | $11.26 | 1,842,720 |
| 2019-12-02 | $20.22 | $20.39 | $19.75 | $19.86 | $11.03 | 1,194,100 |
| 2019-11-29 | $20.06 | $20.91 | $19.94 | $20.31 | $11.28 | 1,518,420 |
| 2019-11-28 | $20.39 | $20.48 | $19.96 | $20.04 | $11.13 | 989,030 |
| 2019-11-27 | $20.68 | $21.14 | $20.25 | $20.40 | $11.33 | 826,510 |
| 2019-11-26 | $21.02 | $21.17 | $20.56 | $20.68 | $11.49 | 1,020,160 |
| 2019-11-25 | $21.54 | $21.80 | $20.91 | $21.06 | $11.70 | 1,007,060 |
| 2019-11-22 | $21.77 | $22.15 | $21.40 | $21.52 | $11.96 | 908,630 |
| 2019-11-21 | $21.64 | $22.05 | $21.52 | $21.75 | $12.08 | 966,200 |
| 2019-11-20 | $22.41 | $22.46 | $21.62 | $21.72 | $12.07 | 1,660,400 |
| 2019-11-19 | $22.52 | $22.78 | $22.25 | $22.68 | $12.60 | 685,820 |
| 2019-11-18 | $21.97 | $22.60 | $21.64 | $22.46 | $12.48 | 818,700 |
| 2019-11-15 | $22.19 | $22.79 | $22.00 | $22.02 | $12.23 | 979,200 |
| 2019-11-14 | $22.37 | $22.83 | $22.37 | $22.49 | $12.50 | 829,200 |
| 2019-11-13 | $22.66 | $22.87 | $22.43 | $22.66 | $12.59 | 650,300 |
| 2019-11-12 | $22.80 | $22.80 | $22.28 | $22.66 | $12.59 | 698,300 |
| 2019-11-11 | $22.73 | $23.30 | $22.36 | $22.43 | $12.46 | 897,800 |
| 2019-11-08 | $23.07 | $23.80 | $23.01 | $23.01 | $12.78 | 1,149,700 |
| 2019-11-07 | $23.11 | $23.34 | $21.07 | $23.20 | $12.89 | 1,517,650 |
| 2019-11-06 | $23.31 | $24.20 | $23.14 | $23.31 | $12.95 | 1,435,650 |
| 2019-11-05 | $23.28 | $23.41 | $22.89 | $23.14 | $12.86 | 748,100 |
| 2019-11-04 | $23.52 | $23.73 | $23.13 | $23.23 | $12.91 | 845,300 |
| 2019-11-01 | $23.45 | $23.55 | $22.80 | $23.51 | $13.06 | 974,000 |
| 2019-10-31 | $23.60 | $23.70 | $23.10 | $23.13 | $12.85 | 952,000 |
| 2019-10-30 | $24.55 | $24.55 | $23.35 | $23.47 | $13.04 | 1,722,220 |
| 2019-10-29 | $25.44 | $25.44 | $24.55 | $24.58 | $13.66 | 1,558,850 |
| 2019-10-28 | $24.86 | $25.67 | $24.81 | $25.43 | $14.13 | 1,571,550 |
| 2019-10-25 | $24.98 | $25.14 | $24.58 | $24.94 | $13.86 | 1,137,850 |
| 2019-10-24 | $25.20 | $25.37 | $25.08 | $25.14 | $13.97 | 760,900 |
| 2019-10-23 | $25.63 | $25.63 | $25.10 | $25.18 | $13.99 | 859,100 |
| 2019-10-22 | $25.33 | $25.50 | $25.15 | $25.46 | $14.15 | 869,600 |
| 2019-10-21 | $25.34 | $25.67 | $25.07 | $25.37 | $14.10 | 1,169,200 |
| 2019-10-18 | $25.19 | $25.77 | $24.75 | $25.59 | $14.22 | 1,579,900 |
| 2019-10-17 | $25.21 | $25.53 | $25.03 | $25.11 | $13.95 | 1,377,500 |
| 2019-10-16 | $25.00 | $25.88 | $24.98 | $25.20 | $14.00 | 3,385,000 |
| 2019-10-15 | $28.00 | $28.00 | $26.91 | $26.91 | $14.95 | 1,569,500 |
| 2019-10-14 | $30.25 | $30.51 | $29.00 | $29.90 | $16.61 | 2,236,160 |
| 2019-10-11 | $31.49 | $31.50 | $29.94 | $30.21 | $16.78 | 2,504,660 |
| 2019-10-10 | $30.90 | $31.76 | $30.70 | $31.15 | $17.31 | 2,219,140 |
| 2019-10-09 | $30.33 | $31.29 | $30.00 | $30.90 | $17.17 | 1,869,100 |
| 2019-10-08 | $30.72 | $31.80 | $29.80 | $30.69 | $17.05 | 2,539,090 |
| 2019-10-07 | $31.23 | $31.23 | $31.23 | $31.23 | $17.35 | 0 |
| 2019-10-04 | $31.23 | $31.23 | $31.23 | $31.23 | $17.35 | 0 |
| 2019-10-03 | $31.23 | $31.23 | $31.23 | $31.23 | $17.35 | 0 |
| 2019-10-02 | $31.23 | $31.23 | $31.23 | $31.23 | $17.35 | 0 |
| 2019-10-01 | $31.23 | $31.23 | $31.23 | $31.23 | $17.35 | 0 |
| 2019-09-30 | $31.89 | $32.35 | $31.17 | $31.23 | $17.35 | 2,725,630 |
| 2019-09-27 | $30.55 | $33.66 | $30.50 | $32.07 | $17.82 | 4,915,320 |
| 2019-09-26 | $31.00 | $31.32 | $30.00 | $30.80 | $17.11 | 2,904,260 |
| 2019-09-25 | $31.06 | $31.48 | $30.16 | $31.12 | $17.29 | 3,351,650 |
| 2019-09-24 | $31.21 | $31.92 | $30.86 | $31.37 | $17.43 | 4,629,270 |
| 2019-09-23 | $30.00 | $32.63 | $29.67 | $31.74 | $17.63 | 6,347,090 |
| 2019-09-20 | $31.15 | $32.20 | $29.60 | $29.67 | $16.48 | 6,140,060 |
| 2019-09-19 | $28.15 | $30.93 | $28.00 | $30.93 | $17.18 | 5,015,860 |
| 2019-09-18 | $28.20 | $28.44 | $27.90 | $28.12 | $15.62 | 1,421,490 |
| 2019-09-17 | $28.60 | $28.95 | $27.75 | $27.99 | $15.55 | 2,070,300 |
| 2019-09-16 | $29.20 | $29.61 | $29.00 | $29.12 | $16.18 | 1,360,250 |
| 2019-09-13 | $29.03 | $29.03 | $29.03 | $29.03 | $16.13 | 0 |
| 2019-09-12 | $29.38 | $29.50 | $28.70 | $29.03 | $16.13 | 1,502,500 |
| 2019-09-11 | $29.10 | $29.70 | $29.01 | $29.35 | $16.31 | 1,853,400 |
| 2019-09-10 | $29.58 | $29.88 | $28.91 | $29.09 | $16.16 | 1,748,630 |
| 2019-09-09 | $28.91 | $29.65 | $28.77 | $29.43 | $16.35 | 2,273,450 |
| 2019-09-06 | $28.30 | $29.38 | $28.19 | $28.74 | $15.97 | 2,845,240 |
| 2019-09-05 | $28.24 | $28.72 | $27.88 | $28.25 | $15.70 | 1,916,260 |
| 2019-09-04 | $27.68 | $28.40 | $27.66 | $28.01 | $15.56 | 1,269,440 |
| 2019-09-03 | $27.55 | $28.10 | $27.39 | $27.85 | $15.47 | 1,157,640 |
| 2019-09-02 | $26.58 | $28.11 | $26.48 | $27.84 | $15.47 | 1,780,840 |
| 2019-08-30 | $27.64 | $27.67 | $26.30 | $26.36 | $14.65 | 1,160,960 |
| 2019-08-29 | $27.66 | $27.90 | $27.18 | $27.37 | $15.21 | 1,320,000 |
| 2019-08-28 | $27.99 | $28.88 | $27.77 | $27.77 | $15.43 | 1,911,560 |
| 2019-08-27 | $27.66 | $28.47 | $27.35 | $28.04 | $15.58 | 2,048,400 |
| 2019-08-26 | $26.86 | $28.30 | $26.45 | $27.59 | $15.33 | 1,557,490 |
| 2019-08-23 | $27.58 | $28.90 | $27.23 | $27.26 | $15.15 | 2,307,620 |
| 2019-08-22 | $26.36 | $27.27 | $26.36 | $26.78 | $14.88 | 1,271,840 |
| 2019-08-21 | $26.40 | $26.56 | $26.22 | $26.35 | $14.64 | 621,690 |
| 2019-08-20 | $26.49 | $26.68 | $26.25 | $26.41 | $14.67 | 937,810 |
| 2019-08-19 | $26.30 | $26.45 | $25.92 | $26.42 | $14.68 | 1,211,620 |
| 2019-08-16 | $25.88 | $26.32 | $25.88 | $25.90 | $14.39 | 778,560 |
| 2019-08-15 | $25.50 | $25.97 | $25.25 | $25.90 | $14.39 | 792,360 |
| 2019-08-14 | $26.05 | $26.36 | $25.94 | $26.20 | $14.56 | 803,460 |
| 2019-08-13 | $26.20 | $26.28 | $25.75 | $25.87 | $14.37 | 694,300 |
| 2019-08-12 | $26.15 | $26.46 | $25.75 | $26.40 | $14.67 | 608,980 |
| 2019-08-09 | $27.22 | $27.28 | $26.15 | $26.20 | $14.56 | 1,131,020 |
| 2019-08-08 | $28.15 | $28.59 | $27.17 | $27.18 | $15.10 | 1,408,000 |
| 2019-08-07 | $27.39 | $28.73 | $27.39 | $27.77 | $15.43 | 1,692,920 |
| 2019-08-06 | $26.45 | $27.75 | $26.14 | $27.75 | $15.42 | 1,349,730 |
| 2019-08-05 | $26.91 | $27.45 | $26.70 | $27.08 | $15.05 | 711,900 |
| 2019-08-02 | $27.50 | $27.59 | $26.13 | $27.15 | $15.08 | 1,153,060 |
| 2019-08-01 | $27.03 | $27.80 | $26.95 | $27.80 | $15.45 | 1,128,700 |
| 2019-07-31 | $27.62 | $27.71 | $27.01 | $27.01 | $15.01 | 677,460 |
| 2019-07-30 | $27.56 | $27.88 | $27.28 | $27.56 | $15.31 | 648,010 |
| 2019-07-29 | $27.65 | $27.96 | $27.00 | $27.56 | $15.31 | 660,250 |
| 2019-07-26 | $27.10 | $28.12 | $27.00 | $27.37 | $15.21 | 1,087,660 |
| 2019-07-25 | $26.87 | $27.65 | $26.80 | $27.11 | $15.06 | 796,000 |
| 2019-07-24 | $26.58 | $27.18 | $26.41 | $26.79 | $14.88 | 709,600 |
| 2019-07-23 | $26.14 | $26.54 | $26.03 | $26.50 | $14.72 | 643,300 |
| 2019-07-22 | $27.65 | $27.74 | $25.82 | $26.06 | $14.48 | 1,052,900 |
| 2019-07-19 | $27.70 | $28.25 | $27.56 | $27.65 | $15.36 | 565,250 |
| 2019-07-18 | $28.23 | $28.33 | $27.51 | $27.51 | $15.28 | 801,300 |
| 2019-07-17 | $27.81 | $28.52 | $27.50 | $28.52 | $15.85 | 1,066,650 |
| 2019-07-16 | $27.67 | $28.08 | $27.61 | $27.82 | $15.46 | 711,570 |
| 2019-07-15 | $27.95 | $28.00 | $26.91 | $27.67 | $15.37 | 1,164,400 |
| 2019-07-12 | $28.00 | $28.20 | $27.39 | $28.20 | $15.67 | 1,232,280 |
| 2019-07-11 | $28.80 | $29.11 | $27.60 | $27.97 | $15.54 | 1,329,700 |
| 2019-07-10 | $29.64 | $29.64 | $28.40 | $28.64 | $15.91 | 1,133,600 |
| 2019-07-09 | $29.67 | $29.90 | $29.00 | $29.30 | $16.28 | 683,970 |
| 2019-07-08 | $31.08 | $31.11 | $29.59 | $29.59 | $16.44 | 1,102,720 |
| 2019-07-05 | $30.66 | $31.35 | $30.43 | $31.22 | $17.35 | 1,296,020 |
| 2019-07-04 | $30.90 | $31.58 | $30.52 | $30.74 | $17.08 | 1,343,770 |
| 2019-07-03 | $30.29 | $31.14 | $29.80 | $31.14 | $17.30 | 1,473,750 |
| 2019-07-02 | $29.94 | $31.46 | $29.70 | $30.31 | $16.84 | 1,649,770 |
| 2019-07-01 | $29.68 | $29.85 | $29.33 | $29.77 | $16.54 | 857,200 |
| 2019-06-28 | $29.98 | $29.98 | $28.76 | $28.95 | $16.08 | 1,151,200 |
| 2019-06-27 | $30.06 | $30.37 | $29.90 | $29.95 | $16.64 | 1,131,970 |
| 2019-06-26 | $30.00 | $30.63 | $29.75 | $30.05 | $16.70 | 807,970 |
| 2019-06-25 | $30.50 | $30.79 | $30.01 | $30.26 | $16.81 | 1,062,200 |
| 2019-06-24 | $29.65 | $31.10 | $29.65 | $31.04 | $17.25 | 1,960,270 |
| 2019-06-21 | $33.00 | $33.00 | $31.50 | $31.63 | $17.57 | 3,854,420 |
| 2019-06-20 | $29.10 | $31.88 | $28.34 | $31.88 | $17.71 | 2,858,080 |
| 2019-06-19 | $29.32 | $29.64 | $28.92 | $28.98 | $16.10 | 942,720 |
| 2019-06-18 | $28.59 | $29.10 | $28.10 | $28.77 | $15.98 | 587,400 |
| 2019-06-17 | $29.00 | $29.15 | $28.50 | $28.58 | $15.88 | 657,100 |
| 2019-06-14 | $29.26 | $29.70 | $28.43 | $28.44 | $15.80 | 1,067,110 |
| 2019-06-13 | $29.50 | $30.11 | $29.21 | $29.61 | $16.45 | 955,700 |
| 2019-06-12 | $30.01 | $30.08 | $29.35 | $29.37 | $16.32 | 1,005,700 |
| 2019-06-11 | $29.49 | $30.12 | $29.21 | $30.07 | $16.71 | 1,265,680 |
| 2019-06-10 | $28.26 | $29.80 | $28.26 | $29.67 | $16.48 | 1,142,360 |
| 2019-06-07 | $28.15 | $28.15 | $28.15 | $28.15 | $15.64 | 0 |
| 2019-06-06 | $29.37 | $29.37 | $28.00 | $28.15 | $15.64 | 1,014,500 |
| 2019-06-05 | $29.28 | $30.00 | $29.06 | $29.25 | $16.25 | 858,300 |
| 2019-06-04 | $29.79 | $29.95 | $28.90 | $29.22 | $16.23 | 1,129,300 |
| 2019-06-03 | $31.50 | $31.74 | $29.56 | $29.78 | $16.55 | 1,636,450 |
| 2019-05-31 | $30.99 | $31.98 | $30.62 | $31.54 | $17.52 | 1,650,890 |
| 2019-05-30 | $31.28 | $31.30 | $30.00 | $30.79 | $17.11 | 1,396,310 |
| 2019-05-29 | $31.00 | $32.00 | $30.51 | $31.44 | $17.47 | 1,104,160 |
| 2019-05-28 | $31.59 | $31.93 | $31.10 | $31.20 | $17.33 | 1,227,900 |
| 2019-05-27 | $31.09 | $31.79 | $30.50 | $31.60 | $17.56 | 1,218,110 |
| 2019-05-24 | $31.08 | $31.82 | $30.60 | $30.70 | $17.06 | 1,153,610 |
| 2019-05-23 | $33.98 | $33.98 | $30.61 | $31.37 | $17.43 | 1,770,400 |
| 2019-05-22 | $34.67 | $36.30 | $33.00 | $33.49 | $18.61 | 2,029,600 |
| 2019-05-21 | $34.70 | $34.96 | $33.72 | $34.77 | $19.32 | 2,267,800 |
| 2019-05-20 | $33.14 | $34.50 | $32.03 | $34.50 | $19.17 | 2,019,100 |
| 2019-05-17 | $34.39 | $34.76 | $32.50 | $33.14 | $18.41 | 2,521,490 |
| 2019-05-16 | $34.00 | $35.88 | $33.00 | $34.10 | $18.95 | 4,615,820 |
| 2019-05-15 | $30.65 | $33.00 | $30.31 | $33.00 | $18.33 | 3,060,340 |
| 2019-05-14 | $30.59 | $30.93 | $30.00 | $30.00 | $16.67 | 1,166,250 |
| 2019-05-13 | $31.88 | $32.28 | $30.46 | $30.67 | $17.04 | 1,917,640 |
| 2019-05-10 | $32.99 | $32.99 | $31.00 | $32.06 | $17.81 | 2,287,600 |
| 2019-05-09 | $31.29 | $32.24 | $30.01 | $31.93 | $17.74 | 2,381,660 |
| 2019-05-08 | $28.50 | $31.20 | $28.50 | $31.15 | $17.31 | 1,781,910 |
| 2019-05-07 | $30.66 | $30.87 | $29.90 | $30.55 | $16.97 | 1,563,500 |
| 2019-05-06 | $30.99 | $31.97 | $30.74 | $30.74 | $17.08 | 1,488,170 |
| 2019-05-03 | $34.15 | $34.15 | $34.15 | $34.15 | $18.97 | 0 |
| 2019-05-02 | $34.15 | $34.15 | $34.15 | $34.15 | $18.97 | 0 |
| 2019-05-01 | $34.15 | $34.15 | $34.15 | $34.15 | $18.97 | 0 |
| 2019-04-30 | $36.68 | $38.15 | $33.78 | $34.15 | $18.97 | 2,557,810 |
| 2019-04-29 | $39.90 | $39.96 | $37.50 | $37.53 | $20.85 | 1,124,730 |
| 2019-04-26 | $39.35 | $40.46 | $39.35 | $39.60 | $22.00 | 837,900 |
| 2019-04-25 | $43.74 | $43.74 | $40.24 | $40.30 | $22.39 | 1,690,900 |
| 2019-04-24 | $43.69 | $44.20 | $43.57 | $44.14 | $24.52 | 931,700 |
| 2019-04-23 | $44.83 | $44.83 | $43.40 | $43.50 | $24.17 | 1,543,810 |
| 2019-04-22 | $46.00 | $46.02 | $44.50 | $45.03 | $25.02 | 1,539,990 |
| 2019-04-19 | $46.95 | $46.95 | $45.81 | $46.02 | $25.57 | 2,343,920 |
| 2019-04-18 | $48.28 | $50.72 | $47.32 | $47.40 | $26.34 | 4,288,020 |
| 2019-04-17 | $47.00 | $49.74 | $46.71 | $48.31 | $26.84 | 4,524,370 |
| 2019-04-16 | $44.61 | $47.48 | $43.52 | $47.40 | $26.34 | 3,744,210 |
| 2019-04-15 | $43.87 | $46.25 | $43.40 | $45.13 | $25.07 | 2,643,170 |
| 2019-04-12 | $44.79 | $45.20 | $43.00 | $43.34 | $24.08 | 1,451,000 |
| 2019-04-11 | $45.79 | $46.25 | $44.90 | $44.90 | $24.95 | 2,364,620 |
| 2019-04-10 | $44.41 | $47.46 | $44.00 | $47.03 | $26.13 | 2,936,600 |
| 2019-04-09 | $45.06 | $45.32 | $44.30 | $44.90 | $24.95 | 1,218,440 |
| 2019-04-08 | $45.84 | $46.07 | $44.36 | $44.67 | $24.82 | 1,459,600 |
| 2019-04-05 | $45.62 | $45.62 | $45.62 | $45.62 | $25.35 | 0 |
| 2019-04-04 | $46.00 | $46.10 | $45.51 | $45.62 | $25.35 | 1,252,400 |
| 2019-04-03 | $45.52 | $46.25 | $45.10 | $46.03 | $25.57 | 1,615,510 |
| 2019-04-02 | $44.50 | $45.90 | $44.48 | $45.38 | $25.21 | 2,006,840 |
| 2019-04-01 | $43.20 | $44.61 | $43.18 | $44.58 | $24.77 | 1,283,300 |
| 2019-03-29 | $42.13 | $43.15 | $41.90 | $43.00 | $23.89 | 840,200 |
| 2019-03-28 | $42.33 | $42.99 | $42.08 | $42.12 | $23.40 | 902,810 |
| 2019-03-27 | $43.20 | $43.80 | $42.01 | $42.99 | $23.88 | 950,100 |
| 2019-03-26 | $44.40 | $44.58 | $43.07 | $43.09 | $23.94 | 1,211,050 |
| 2019-03-25 | $43.59 | $45.30 | $43.35 | $44.24 | $24.58 | 1,031,700 |
| 2019-03-22 | $45.00 | $45.03 | $43.60 | $44.52 | $24.74 | 1,496,150 |
| 2019-03-21 | $43.99 | $45.95 | $43.79 | $45.25 | $25.14 | 2,217,400 |
| 2019-03-20 | $44.65 | $44.84 | $43.10 | $44.04 | $24.47 | 1,360,280 |
| 2019-03-19 | $44.76 | $45.10 | $44.30 | $44.65 | $24.81 | 1,120,250 |
| 2019-03-18 | $44.46 | $45.28 | $44.20 | $44.90 | $24.95 | 1,246,910 |
| 2019-03-15 | $44.25 | $44.49 | $43.41 | $44.03 | $24.46 | 1,346,900 |
| 2019-03-14 | $45.08 | $45.50 | $43.39 | $43.99 | $24.44 | 1,829,280 |
| 2019-03-13 | $47.21 | $47.49 | $45.41 | $45.80 | $25.45 | 2,390,250 |
| 2019-03-12 | $47.06 | $47.50 | $46.38 | $47.12 | $26.18 | 2,953,300 |
| 2019-03-11 | $45.50 | $47.10 | $45.00 | $47.08 | $26.16 | 2,244,900 |
| 2019-03-08 | $45.76 | $46.62 | $45.08 | $45.27 | $25.15 | 2,935,530 |
| 2019-03-07 | $45.09 | $47.53 | $44.52 | $46.93 | $26.07 | 4,018,700 |
| 2019-03-06 | $44.42 | $45.77 | $43.70 | $45.55 | $25.31 | 3,172,210 |
| 2019-03-05 | $43.44 | $44.88 | $42.96 | $44.36 | $24.65 | 2,234,800 |
| 2019-03-04 | $42.86 | $43.88 | $42.80 | $43.45 | $24.14 | 2,208,900 |
| 2019-03-01 | $43.46 | $43.72 | $42.01 | $42.86 | $23.81 | 1,771,600 |
| 2019-02-28 | $43.28 | $43.97 | $42.98 | $43.46 | $24.15 | 1,818,610 |
| 2019-02-27 | $43.50 | $44.23 | $42.80 | $43.02 | $23.90 | 2,175,390 |
| 2019-02-26 | $44.06 | $44.42 | $43.36 | $43.60 | $24.22 | 2,693,850 |
| 2019-02-25 | $42.62 | $44.25 | $42.43 | $44.07 | $24.48 | 2,557,490 |
| 2019-02-22 | $41.16 | $42.68 | $40.89 | $42.58 | $23.66 | 2,036,560 |
| 2019-02-21 | $41.31 | $42.09 | $40.70 | $41.15 | $22.86 | 1,793,350 |
| 2019-02-20 | $41.90 | $42.20 | $40.90 | $41.76 | $23.20 | 1,488,550 |
| 2019-02-19 | $41.80 | $42.38 | $40.90 | $41.36 | $22.98 | 1,767,840 |
| 2019-02-18 | $40.58 | $41.90 | $40.58 | $41.69 | $23.16 | 1,393,180 |
| 2019-02-15 | $40.30 | $40.98 | $39.83 | $40.80 | $22.67 | 1,281,280 |
| 2019-02-14 | $39.81 | $40.48 | $39.73 | $40.35 | $22.42 | 1,054,860 |
| 2019-02-13 | $39.08 | $40.30 | $38.84 | $40.09 | $22.27 | 1,483,900 |
| 2019-02-12 | $38.54 | $39.44 | $38.46 | $39.08 | $21.71 | 1,017,000 |
| 2019-02-11 | $37.80 | $38.70 | $37.70 | $38.60 | $21.45 | 833,120 |
| 2019-02-08 | $37.70 | $37.70 | $37.70 | $37.70 | $20.95 | 0 |
| 2019-02-07 | $37.70 | $37.70 | $37.70 | $37.70 | $20.95 | 0 |
| 2019-02-06 | $37.70 | $37.70 | $37.70 | $37.70 | $20.95 | 0 |
| 2019-02-05 | $37.70 | $37.70 | $37.70 | $37.70 | $20.95 | 0 |
| 2019-02-04 | $37.70 | $37.70 | $37.70 | $37.70 | $20.95 | 0 |
| 2019-02-01 | $36.60 | $37.77 | $36.60 | $37.70 | $20.95 | 743,510 |
| 2019-01-31 | $37.70 | $38.41 | $36.50 | $36.57 | $20.32 | 856,700 |
| 2019-01-30 | $38.12 | $38.47 | $37.22 | $37.30 | $20.72 | 697,750 |
| 2019-01-29 | $39.92 | $39.92 | $36.68 | $38.20 | $21.22 | 1,300,540 |
| 2019-01-28 | $41.47 | $41.78 | $40.30 | $40.30 | $22.39 | 973,000 |
| 2019-01-25 | $42.03 | $42.40 | $41.07 | $41.07 | $22.82 | 1,563,300 |
| 2019-01-24 | $42.90 | $43.96 | $42.18 | $42.76 | $23.76 | 2,211,280 |
| 2019-01-23 | $42.10 | $44.70 | $41.67 | $43.43 | $24.13 | 2,712,080 |
| 2019-01-22 | $40.80 | $43.56 | $40.71 | $42.53 | $23.63 | 3,062,090 |
| 2019-01-21 | $41.49 | $41.49 | $40.72 | $40.84 | $22.69 | 1,031,500 |
| 2019-01-18 | $39.95 | $41.40 | $39.80 | $41.04 | $22.80 | 1,339,900 |
| 2019-01-17 | $41.80 | $42.16 | $40.40 | $40.40 | $22.45 | 1,559,010 |
| 2019-01-16 | $41.60 | $42.68 | $41.15 | $41.80 | $23.22 | 2,245,460 |
| 2019-01-15 | $40.48 | $40.90 | $40.19 | $40.77 | $22.65 | 1,258,470 |
| 2019-01-14 | $39.80 | $42.50 | $39.24 | $41.13 | $22.85 | 2,321,120 |
| 2019-01-11 | $38.75 | $40.78 | $38.42 | $40.20 | $22.33 | 1,852,760 |
| 2019-01-10 | $38.82 | $39.18 | $38.51 | $38.62 | $21.46 | 1,188,010 |
| 2019-01-09 | $41.50 | $41.50 | $39.32 | $39.32 | $21.85 | 1,818,850 |
| 2019-01-08 | $39.00 | $39.13 | $38.51 | $38.68 | $21.49 | 825,400 |
| 2019-01-07 | $39.31 | $39.31 | $38.55 | $39.16 | $21.76 | 1,007,460 |
| 2019-01-04 | $37.30 | $38.95 | $37.14 | $38.77 | $21.54 | 977,540 |
| 2019-01-03 | $38.64 | $39.15 | $37.93 | $37.93 | $21.07 | 887,170 |
| 2019-01-02 | $39.40 | $39.59 | $37.81 | $38.75 | $21.53 | 1,240,900 |
| 2019-01-01 | $39.28 | $39.28 | $39.28 | $39.28 | $21.82 | 0 |
| 2018-12-31 | $39.28 | $39.28 | $39.28 | $39.28 | $21.82 | 0 |
| 2018-12-28 | $41.76 | $42.38 | $39.25 | $39.28 | $21.82 | 2,057,920 |
| 2018-12-27 | $43.67 | $43.85 | $41.95 | $41.95 | $23.31 | 1,587,780 |
| 2018-12-26 | $43.88 | $43.88 | $43.88 | $43.88 | $24.38 | 0 |
| 2018-12-25 | $43.88 | $43.88 | $43.88 | $43.88 | $24.38 | 0 |
| 2018-12-24 | $43.81 | $44.30 | $43.30 | $43.88 | $24.38 | 1,800,520 |
| 2018-12-21 | $42.25 | $43.30 | $41.80 | $43.30 | $24.06 | 1,654,280 |
| 2018-12-20 | $41.64 | $43.43 | $41.38 | $42.81 | $23.78 | 1,576,640 |
| 2018-12-19 | $42.30 | $42.30 | $41.02 | $41.25 | $22.92 | 886,000 |
| 2018-12-18 | $42.43 | $42.50 | $41.42 | $42.06 | $23.37 | 959,690 |
| 2018-12-17 | $41.61 | $42.95 | $41.60 | $42.83 | $23.80 | 1,287,170 |
| 2018-12-14 | $43.30 | $43.32 | $41.33 | $41.57 | $23.10 | 1,336,330 |
| 2018-12-13 | $43.28 | $43.68 | $42.80 | $43.21 | $24.01 | 1,753,400 |
| 2018-12-12 | $42.10 | $43.59 | $41.81 | $43.34 | $24.08 | 2,150,900 |
| 2018-12-11 | $41.40 | $41.73 | $41.08 | $41.70 | $23.17 | 782,850 |
| 2018-12-10 | $41.40 | $41.79 | $40.71 | $41.15 | $22.86 | 869,440 |
| 2018-12-07 | $41.87 | $42.66 | $41.80 | $41.93 | $23.30 | 743,590 |
| 2018-12-06 | $42.50 | $43.58 | $41.90 | $41.90 | $23.28 | 1,363,350 |
| 2018-12-05 | $42.66 | $43.14 | $42.12 | $42.66 | $23.70 | 1,246,890 |
| 2018-12-04 | $43.87 | $43.99 | $43.03 | $43.58 | $24.21 | 1,449,370 |
| 2018-12-03 | $43.21 | $44.83 | $42.70 | $43.89 | $24.38 | 2,214,250 |
| 2018-11-30 | $41.00 | $42.30 | $40.88 | $42.19 | $23.44 | 1,410,920 |
| 2018-11-29 | $44.24 | $44.39 | $41.24 | $41.36 | $22.98 | 1,713,370 |
| 2018-11-28 | $43.44 | $44.02 | $42.53 | $43.79 | $24.33 | 1,294,050 |
| 2018-11-27 | $43.62 | $44.17 | $42.81 | $43.28 | $24.05 | 1,319,150 |
| 2018-11-26 | $44.90 | $45.59 | $42.68 | $43.37 | $24.10 | 2,364,720 |
| 2018-11-23 | $48.50 | $49.29 | $46.38 | $46.38 | $25.77 | 2,573,320 |
| 2018-11-22 | $51.64 | $53.06 | $49.70 | $49.70 | $27.61 | 2,880,550 |
| 2018-11-21 | $50.37 | $50.96 | $49.03 | $50.53 | $28.07 | 2,212,650 |
| 2018-11-20 | $50.35 | $51.95 | $49.93 | $51.33 | $28.52 | 2,921,700 |
| 2018-11-19 | $50.81 | $51.36 | $49.77 | $50.95 | $28.31 | 2,720,470 |
| 2018-11-16 | $50.70 | $52.14 | $50.66 | $51.60 | $28.67 | 3,890,640 |
| 2018-11-15 | $51.21 | $53.68 | $50.45 | $51.71 | $28.73 | 5,868,140 |
| 2018-11-14 | $47.86 | $50.49 | $47.86 | $49.56 | $27.54 | 4,378,300 |
| 2018-11-13 | $48.00 | $52.15 | $47.89 | $49.48 | $27.49 | 7,376,360 |
| 2018-11-12 | $42.67 | $47.41 | $42.67 | $47.41 | $26.34 | 3,961,900 |
| 2018-11-09 | $41.55 | $45.51 | $41.45 | $43.10 | $23.95 | 3,312,450 |
| 2018-11-08 | $42.00 | $42.20 | $41.02 | $41.37 | $22.98 | 1,111,360 |
| 2018-11-07 | $42.15 | $42.35 | $41.60 | $41.78 | $23.21 | 1,272,260 |
| 2018-11-06 | $43.01 | $43.44 | $40.81 | $41.90 | $23.28 | 2,136,560 |
| 2018-11-05 | $44.19 | $44.80 | $42.82 | $43.73 | $24.30 | 2,440,740 |
| 2018-11-02 | $42.90 | $43.79 | $42.43 | $43.60 | $24.22 | 2,065,500 |
| 2018-11-01 | $42.37 | $43.34 | $42.15 | $42.46 | $23.59 | 1,869,600 |
| 2018-10-31 | $42.08 | $42.58 | $41.60 | $42.47 | $23.60 | 1,764,550 |
| 2018-10-30 | $40.80 | $42.20 | $40.71 | $41.66 | $23.15 | 1,604,420 |
| 2018-10-29 | $41.30 | $42.12 | $40.51 | $40.62 | $22.57 | 1,077,500 |
| 2018-10-26 | $43.20 | $43.99 | $41.86 | $41.93 | $23.30 | 1,179,330 |
| 2018-10-25 | $42.30 | $42.96 | $41.28 | $42.45 | $23.58 | 2,081,900 |
| 2018-10-24 | $45.09 | $46.50 | $44.86 | $44.86 | $24.92 | 1,867,170 |
| 2018-10-23 | $46.80 | $47.28 | $45.15 | $45.60 | $25.34 | 1,992,160 |
| 2018-10-22 | $44.36 | $49.00 | $44.33 | $47.29 | $26.27 | 3,001,130 |
| 2018-10-19 | $42.37 | $45.13 | $41.87 | $44.80 | $24.89 | 2,092,030 |
| 2018-10-18 | $43.70 | $44.89 | $41.90 | $44.07 | $24.48 | 2,210,050 |
| 2018-10-17 | $45.50 | $45.65 | $43.10 | $44.02 | $24.46 | 1,928,940 |
| 2018-10-16 | $45.22 | $45.93 | $44.06 | $44.71 | $24.84 | 1,988,420 |
| 2018-10-15 | $44.20 | $47.23 | $43.50 | $46.32 | $25.74 | 2,766,640 |
| 2018-10-12 | $45.25 | $46.38 | $43.11 | $45.84 | $25.47 | 2,028,620 |
| 2018-10-11 | $47.79 | $48.16 | $44.97 | $45.25 | $25.14 | 2,665,820 |
| 2018-10-10 | $49.82 | $50.78 | $48.88 | $49.97 | $27.76 | 2,689,040 |
| 2018-10-09 | $48.80 | $50.03 | $48.09 | $50.03 | $27.80 | 3,057,800 |
| 2018-10-08 | $48.00 | $48.70 | $47.00 | $47.90 | $26.61 | 2,475,330 |
| 2018-10-05 | $49.38 | $49.38 | $49.38 | $49.38 | $27.44 | 0 |
| 2018-10-04 | $49.38 | $49.38 | $49.38 | $49.38 | $27.44 | 0 |
| 2018-10-03 | $49.38 | $49.38 | $49.38 | $49.38 | $27.44 | 0 |
| 2018-10-02 | $49.38 | $49.38 | $49.38 | $49.38 | $27.44 | 0 |
| 2018-10-01 | $49.38 | $49.38 | $49.38 | $49.38 | $27.44 | 0 |
| 2018-09-28 | $45.58 | $49.87 | $45.57 | $49.38 | $27.44 | 4,201,540 |
| 2018-09-27 | $47.39 | $47.57 | $45.34 | $45.34 | $25.19 | 1,620,260 |
| 2018-09-26 | $47.69 | $47.85 | $46.90 | $47.70 | $26.50 | 1,124,170 |
| 2018-09-25 | $46.91 | $47.87 | $46.78 | $47.50 | $26.39 | 1,099,260 |
| 2018-09-24 | $46.90 | $46.90 | $46.90 | $46.90 | $26.06 | 0 |
| 2018-09-21 | $46.36 | $47.19 | $45.82 | $46.90 | $26.06 | 1,196,310 |
| 2018-09-20 | $48.26 | $48.26 | $46.12 | $46.12 | $25.62 | 1,028,370 |
| 2018-09-19 | $46.78 | $47.48 | $46.20 | $46.80 | $26.00 | 1,173,110 |
| 2018-09-18 | $45.80 | $46.80 | $45.31 | $46.70 | $25.95 | 1,249,120 |
| 2018-09-17 | $47.00 | $47.80 | $45.85 | $45.88 | $25.49 | 1,706,180 |
| 2018-09-14 | $53.00 | $53.79 | $48.85 | $49.25 | $27.36 | 2,394,310 |
| 2018-09-13 | $52.76 | $53.00 | $51.09 | $51.85 | $28.81 | 1,266,070 |
| 2018-09-12 | $51.27 | $52.00 | $50.81 | $51.78 | $28.77 | 1,167,600 |
| 2018-09-11 | $50.66 | $51.55 | $50.53 | $51.15 | $28.42 | 915,400 |
| 2018-09-10 | $51.31 | $51.58 | $50.57 | $50.95 | $28.31 | 1,086,900 |
| 2018-09-07 | $52.70 | $53.20 | $50.59 | $51.80 | $28.78 | 1,564,540 |
| 2018-09-06 | $51.11 | $53.10 | $51.02 | $52.39 | $29.11 | 1,651,000 |
| 2018-09-05 | $52.02 | $53.20 | $51.60 | $51.66 | $28.70 | 1,499,300 |
| 2018-09-04 | $52.30 | $53.49 | $51.89 | $52.24 | $29.02 | 1,653,350 |
| 2018-09-03 | $52.58 | $52.99 | $50.02 | $51.38 | $28.55 | 1,544,550 |
| 2018-08-31 | $55.15 | $55.88 | $52.58 | $52.92 | $29.40 | 2,043,700 |
| 2018-08-30 | $56.20 | $58.39 | $56.20 | $56.42 | $31.35 | 2,221,480 |
| 2018-08-29 | $57.80 | $57.83 | $55.78 | $56.04 | $31.14 | 1,956,700 |
| 2018-08-28 | $58.20 | $59.15 | $57.40 | $58.04 | $32.25 | 3,291,980 |
| 2018-08-27 | $58.55 | $61.00 | $57.50 | $60.98 | $33.88 | 3,257,570 |
| 2018-08-24 | $59.97 | $61.88 | $57.51 | $58.44 | $32.47 | 3,276,400 |
| 2018-08-23 | $55.80 | $56.92 | $55.44 | $56.92 | $31.62 | 2,004,200 |
| 2018-08-22 | $55.84 | $57.50 | $55.12 | $55.28 | $30.71 | 1,538,160 |
| 2018-08-21 | $56.12 | $56.78 | $54.70 | $55.96 | $31.09 | 1,769,170 |
| 2018-08-20 | $55.07 | $56.47 | $53.60 | $56.30 | $31.28 | 1,719,160 |
| 2018-08-17 | $58.49 | $59.16 | $54.86 | $55.30 | $30.72 | 1,880,480 |
| 2018-08-16 | $57.01 | $58.92 | $56.03 | $57.46 | $31.92 | 1,428,340 |
| 2018-08-15 | $61.18 | $61.39 | $58.02 | $58.30 | $32.39 | 2,100,630 |
| 2018-08-14 | $60.73 | $61.84 | $60.20 | $61.44 | $34.14 | 1,988,030 |
| 2018-08-13 | $58.10 | $61.30 | $57.96 | $60.94 | $33.86 | 2,066,500 |
| 2018-08-10 | $59.27 | $60.50 | $58.36 | $59.70 | $33.17 | 1,948,550 |
| 2018-08-09 | $56.81 | $60.10 | $56.81 | $59.25 | $32.92 | 2,075,250 |
| 2018-08-08 | $62.01 | $62.84 | $57.30 | $57.73 | $32.07 | 3,188,360 |
| 2018-08-07 | $61.25 | $63.50 | $61.25 | $63.16 | $35.09 | 3,215,450 |
| 2018-08-06 | $59.99 | $61.90 | $56.01 | $60.70 | $33.72 | 2,702,930 |
| 2018-08-03 | $61.67 | $62.40 | $59.82 | $59.83 | $33.24 | 1,946,440 |
| 2018-08-02 | $62.50 | $63.01 | $60.50 | $61.30 | $34.06 | 2,313,960 |
| 2018-08-01 | $68.01 | $68.44 | $63.65 | $63.65 | $35.36 | 2,033,130 |
| 2018-07-31 | $66.85 | $68.40 | $65.66 | $66.57 | $36.99 | 1,657,810 |
| 2018-07-30 | $65.86 | $67.08 | $63.89 | $66.87 | $37.15 | 2,303,500 |
| 2018-07-27 | $64.65 | $67.50 | $64.30 | $65.38 | $36.32 | 1,921,500 |
| 2018-07-26 | $68.30 | $68.74 | $64.50 | $64.79 | $36.00 | 3,035,850 |
| 2018-07-25 | $72.21 | $72.77 | $69.00 | $69.30 | $38.50 | 2,723,410 |
| 2018-07-24 | $70.00 | $72.50 | $69.52 | $71.83 | $39.91 | 2,556,120 |
| 2018-07-23 | $71.00 | $71.17 | $68.02 | $70.15 | $38.97 | 2,329,190 |
| 2018-07-20 | $70.93 | $72.70 | $69.50 | $71.54 | $39.75 | 2,472,900 |
| 2018-07-19 | $71.70 | $71.88 | $68.50 | $70.92 | $39.40 | 2,915,730 |
| 2018-07-18 | $76.84 | $76.88 | $71.20 | $71.60 | $39.78 | 3,322,730 |
| 2018-07-17 | $74.15 | $76.59 | $73.00 | $76.45 | $42.48 | 3,193,140 |
| 2018-07-16 | $77.23 | $78.35 | $72.00 | $74.10 | $41.17 | 4,442,860 |
| 2018-07-13 | $83.50 | $84.20 | $78.89 | $79.06 | $43.93 | 5,328,890 |
| 2018-07-12 | $84.10 | $86.50 | $82.54 | $84.90 | $47.17 | 5,589,750 |
| 2018-07-11 | $83.00 | $83.90 | $77.85 | $83.50 | $46.39 | 5,786,240 |
| 2018-07-10 | $81.14 | $88.88 | $81.12 | $86.50 | $48.06 | 7,234,190 |
| 2018-07-09 | $80.84 | $83.00 | $79.61 | $82.65 | $45.92 | 6,239,710 |
| 2018-07-06 | $79.30 | $85.00 | $77.50 | $79.55 | $44.20 | 7,828,390 |
| 2018-07-05 | $73.30 | $82.36 | $73.30 | $78.86 | $43.81 | 7,938,320 |
| 2018-07-04 | $76.66 | $79.80 | $72.00 | $74.87 | $41.60 | 5,401,150 |
| 2018-07-03 | $80.36 | $81.00 | $74.25 | $76.60 | $42.56 | 5,517,930 |
| 2018-07-02 | $80.38 | $84.66 | $77.17 | $78.16 | $43.43 | 6,967,490 |
| 2018-06-29 | $71.50 | $78.77 | $71.10 | $76.96 | $42.76 | 5,765,490 |
| 2018-06-28 | $74.90 | $78.45 | $73.42 | $73.42 | $40.79 | 4,785,620 |
| 2018-06-27 | $76.00 | $78.80 | $74.21 | $75.99 | $42.22 | 7,298,320 |
| 2018-06-26 | $66.48 | $74.10 | $66.45 | $74.10 | $41.17 | 4,413,540 |
| 2018-06-25 | $67.20 | $69.57 | $66.50 | $67.36 | $37.42 | 3,578,710 |
| 2018-06-22 | $63.90 | $68.00 | $63.51 | $66.13 | $36.74 | 3,310,440 |
| 2018-06-21 | $68.88 | $68.97 | $63.60 | $65.80 | $36.56 | 4,764,680 |
| 2018-06-20 | $68.00 | $71.09 | $66.68 | $69.35 | $38.53 | 3,628,610 |
| 2018-06-19 | $72.50 | $74.77 | $69.03 | $69.03 | $38.35 | 3,641,400 |
| 2018-06-18 | $76.70 | $76.70 | $76.70 | $76.70 | $42.61 | 0 |
| 2018-06-15 | $76.98 | $78.50 | $75.50 | $76.70 | $42.61 | 3,740,670 |
| 2018-06-14 | $76.00 | $78.67 | $75.32 | $75.98 | $42.21 | 3,833,880 |
| 2018-06-13 | $77.50 | $79.95 | $75.22 | $76.85 | $42.70 | 4,861,990 |
| 2018-06-12 | $87.52 | $88.34 | $79.75 | $79.75 | $44.31 | 6,949,350 |
| 2018-06-11 | $91.04 | $93.85 | $87.06 | $88.61 | $49.23 | 5,577,980 |
| 2018-06-08 | $91.38 | $92.40 | $88.82 | $92.06 | $51.15 | 6,531,800 |
| 2018-06-07 | $88.00 | $96.47 | $87.50 | $93.85 | $52.14 | 9,289,970 |
| 2018-06-06 | $90.10 | $92.22 | $86.51 | $87.70 | $48.73 | 4,441,300 |
| 2018-06-05 | $84.80 | $91.05 | $84.80 | $89.67 | $49.82 | 4,805,940 |
| 2018-06-04 | $94.00 | $94.94 | $85.23 | $86.90 | $48.28 | 5,021,730 |
| 2018-06-01 | $87.00 | $96.14 | $86.25 | $92.26 | $51.26 | 6,522,490 |
| 2018-05-31 | $87.99 | $89.55 | $83.74 | $88.71 | $49.29 | 5,765,330 |
| 2018-05-30 | $92.39 | $92.39 | $86.23 | $86.23 | $47.91 | 6,827,550 |
| 2018-05-29 | $90.91 | $98.51 | $90.91 | $95.81 | $53.23 | 7,900,030 |
| 2018-05-28 | $97.00 | $102.00 | $89.77 | $92.80 | $51.56 | 8,827,550 |
| 2018-05-25 | $101.50 | $108.55 | $98.80 | $99.60 | $55.34 | 10,396,950 |
| 2018-05-24 | $100.00 | $105.47 | $99.10 | $105.47 | $58.60 | 15,197,960 |
| 2018-05-23 | $95.88 | $95.88 | $95.88 | $95.88 | $53.27 | 925,310 |
| 2018-05-22 | $87.16 | $87.16 | $87.16 | $87.16 | $48.43 | 169,170 |
| 2018-05-21 | $79.24 | $79.24 | $79.24 | $79.24 | $44.03 | 394,250 |
| 2018-05-18 | $72.04 | $72.04 | $72.04 | $72.04 | $40.02 | 239,000 |
| 2018-05-17 | $65.49 | $65.49 | $65.49 | $65.49 | $36.39 | 175,040 |
| 2018-05-16 | $59.54 | $59.54 | $59.54 | $59.54 | $33.08 | 93,420 |
| 2018-05-15 | $54.13 | $54.13 | $54.13 | $54.13 | $30.07 | 62,750 |
| 2018-05-14 | $49.21 | $49.21 | $49.21 | $49.21 | $27.34 | 53,100 |
| 2018-05-11 | $44.74 | $44.74 | $44.74 | $44.74 | $24.86 | 24,000 |
| 2018-05-10 | $40.67 | $40.67 | $40.67 | $40.67 | $22.60 | 6,100 |
| 2018-05-09 | $36.97 | $36.97 | $36.97 | $36.97 | $20.54 | 5,200 |
| 2018-05-08 | $28.01 | $33.61 | $28.01 | $33.61 | $18.67 | 16,300 |
Nanjng YueBoo Power System Company Ltd (300742) News Headlines
Recent Nanjng YueBoo Power System Company Ltd (300742) News
Similar Companies to Nanjng YueBoo Power System Company Ltd (300742) 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 | -- | -- | -- |