Jiangsu Lihua Animal Husbandry Company. Ltd (300761) Exchange: SHE
Data as of July 17, 2025
$19.10 ($0.38) 2.03%
Jiangsu Lihua Animal Husbandry Company. Ltd - Daily Information
Click for more stock information on Jiangsu Lihua Animal Husbandry Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $18.72 |
| Previous Close | $19.10 |
| High | $19.30 |
| Low | $18.70 |
| Adjusted Open | $18.72 |
| Previous Adjusted Close | $19.10 |
| Adjusted High | $19.30 |
| Adjusted Low | $18.70 |
About Jiangsu Lihua Animal Husbandry Company. Ltd (300761)
Jiangsu Lihua Animal Husbandry Co. Ltd.
Invest in Jiangsu Lihua Animal Husbandry Company. Ltd (300761)
Historical Stock Data for Jiangsu Lihua Animal Husbandry Company. Ltd (300761)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $18.72 | $19.30 | $18.70 | $19.10 | $19.10 | 14,206,140 |
| 2025-07-08 | $18.60 | $18.75 | $18.49 | $18.72 | $18.72 | 5,926,970 |
| 2025-07-07 | $18.55 | $18.69 | $18.51 | $18.63 | $18.63 | 3,548,940 |
| 2025-07-04 | $18.70 | $18.73 | $18.49 | $18.65 | $18.65 | 7,128,330 |
| 2025-07-03 | $18.75 | $19.10 | $18.67 | $18.70 | $18.70 | 11,978,530 |
| 2025-07-02 | $18.55 | $18.75 | $18.44 | $18.75 | $18.75 | 9,342,560 |
| 2025-07-01 | $18.51 | $18.73 | $18.20 | $18.67 | $18.67 | 13,866,640 |
| 2025-06-30 | $18.72 | $18.82 | $18.59 | $18.79 | $18.79 | 6,869,220 |
| 2025-06-27 | $18.75 | $18.87 | $18.71 | $18.73 | $18.73 | 4,617,140 |
| 2025-06-26 | $18.97 | $18.97 | $18.71 | $18.79 | $18.79 | 5,619,720 |
| 2025-06-25 | $18.83 | $18.98 | $18.68 | $18.96 | $18.96 | 6,343,100 |
| 2025-06-24 | $18.64 | $18.88 | $18.60 | $18.79 | $18.79 | 6,206,610 |
| 2025-06-23 | $18.74 | $18.83 | $18.54 | $18.62 | $18.62 | 6,523,620 |
| 2025-06-20 | $18.94 | $19.15 | $18.77 | $18.81 | $18.81 | 5,093,100 |
| 2025-06-19 | $19.17 | $19.27 | $18.86 | $19.03 | $19.03 | 6,842,840 |
| 2025-06-18 | $19.67 | $19.84 | $19.16 | $19.18 | $19.18 | 9,028,940 |
| 2025-06-17 | $19.45 | $19.91 | $19.44 | $19.78 | $19.78 | 13,528,420 |
| 2025-06-13 | $19.65 | $19.73 | $19.32 | $19.38 | $19.38 | 8,984,740 |
| 2025-06-12 | $19.72 | $19.82 | $19.42 | $19.72 | $19.72 | 10,098,350 |
| 2025-06-11 | $19.06 | $19.98 | $19.02 | $19.82 | $19.82 | 20,428,680 |
| 2025-06-10 | $19.25 | $19.50 | $18.85 | $19.08 | $19.08 | 10,911,040 |
| 2025-06-09 | $18.63 | $19.60 | $18.55 | $19.42 | $19.42 | 15,783,580 |
| 2025-06-06 | $18.77 | $18.89 | $18.65 | $18.78 | $18.78 | 5,630,850 |
| 2025-06-05 | $19.15 | $19.15 | $18.67 | $18.72 | $18.72 | 10,516,680 |
| 2025-06-04 | $19.15 | $19.27 | $18.98 | $19.15 | $19.15 | 9,532,280 |
| 2025-06-03 | $18.65 | $19.44 | $18.53 | $19.28 | $19.28 | 17,952,240 |
| 2025-05-30 | $18.15 | $19.30 | $18.12 | $18.98 | $18.98 | 26,589,900 |
| 2025-05-29 | $18.08 | $18.24 | $17.96 | $18.19 | $18.19 | 4,880,280 |
| 2025-05-28 | $18.06 | $18.18 | $17.96 | $18.08 | $18.08 | 4,562,380 |
| 2025-05-27 | $18.06 | $18.19 | $18.02 | $18.15 | $18.15 | 4,165,800 |
| 2025-05-26 | $18.04 | $18.14 | $17.94 | $18.09 | $18.09 | 5,118,600 |
| 2025-05-23 | $18.29 | $18.39 | $18.03 | $18.07 | $18.07 | 6,969,420 |
| 2025-05-22 | $18.60 | $18.70 | $18.24 | $18.32 | $18.32 | 8,466,680 |
| 2025-05-21 | $18.96 | $19.22 | $18.91 | $19.14 | $19.14 | 6,751,880 |
| 2025-05-20 | $18.81 | $19.18 | $18.78 | $19.04 | $19.04 | 10,688,310 |
| 2025-05-19 | $18.88 | $19.03 | $18.73 | $18.90 | $18.90 | 9,142,890 |
| 2025-05-16 | $19.25 | $19.26 | $18.59 | $18.70 | $18.70 | 16,245,650 |
| 2025-05-15 | $19.29 | $19.49 | $19.26 | $19.30 | $19.30 | 12,246,760 |
| 2025-05-14 | $19.33 | $19.40 | $19.11 | $19.28 | $19.28 | 8,553,000 |
| 2025-05-13 | $19.19 | $19.39 | $19.10 | $19.34 | $19.34 | 10,678,360 |
| 2025-05-12 | $19.16 | $19.25 | $19.01 | $19.18 | $19.18 | 10,470,300 |
| 2025-05-09 | $19.36 | $19.47 | $18.99 | $19.28 | $19.28 | 11,212,200 |
| 2025-05-08 | $19.40 | $19.48 | $19.24 | $19.37 | $19.37 | 8,793,430 |
| 2025-05-07 | $19.54 | $19.56 | $19.24 | $19.45 | $19.45 | 12,336,860 |
| 2025-05-06 | $19.10 | $19.37 | $19.06 | $19.37 | $19.37 | 9,991,760 |
| 2025-04-30 | $19.07 | $19.23 | $19.00 | $19.00 | $19.00 | 10,097,660 |
| 2025-04-29 | $19.02 | $19.14 | $18.80 | $19.07 | $19.07 | 8,467,260 |
| 2025-04-28 | $19.48 | $19.54 | $18.98 | $19.06 | $19.06 | 14,336,600 |
| 2025-04-25 | $19.94 | $19.98 | $19.49 | $19.51 | $19.51 | 15,880,260 |
| 2025-04-24 | $19.92 | $20.27 | $19.82 | $19.92 | $19.92 | 15,785,230 |
| 2025-04-23 | $20.26 | $20.54 | $19.86 | $19.90 | $19.90 | 19,354,820 |
| 2025-04-22 | $20.19 | $20.70 | $19.90 | $20.34 | $20.34 | 20,448,610 |
| 2025-04-21 | $20.03 | $20.53 | $19.65 | $20.53 | $20.53 | 17,948,130 |
| 2025-04-18 | $20.40 | $20.54 | $20.03 | $20.13 | $20.13 | 14,215,200 |
| 2025-04-17 | $20.30 | $20.65 | $20.11 | $20.40 | $20.40 | 15,501,360 |
| 2025-04-16 | $20.96 | $21.11 | $20.10 | $20.42 | $20.42 | 25,638,530 |
| 2025-04-15 | $20.94 | $21.27 | $20.60 | $21.22 | $21.22 | 28,209,420 |
| 2025-04-14 | $20.56 | $21.25 | $20.50 | $21.00 | $21.00 | 30,967,580 |
| 2025-04-11 | $21.95 | $21.99 | $20.81 | $20.85 | $20.85 | 36,643,740 |
| 2025-04-10 | $20.70 | $22.71 | $20.67 | $21.99 | $21.99 | 52,138,880 |
| 2025-04-09 | $22.93 | $24.18 | $21.15 | $22.30 | $22.30 | 59,561,150 |
| 2025-04-08 | $19.60 | $23.78 | $19.60 | $22.44 | $22.44 | 61,079,900 |
| 2025-04-07 | $19.69 | $21.55 | $19.38 | $19.90 | $19.90 | 51,196,970 |
| 2025-04-03 | $18.81 | $19.97 | $18.81 | $19.64 | $19.64 | 19,314,460 |
| 2025-04-02 | $18.81 | $19.13 | $18.78 | $19.04 | $19.04 | 8,304,500 |
| 2025-04-01 | $18.70 | $19.12 | $18.63 | $18.88 | $18.88 | 9,823,490 |
| 2025-03-31 | $19.03 | $19.27 | $18.59 | $18.68 | $18.68 | 10,795,000 |
| 2025-03-28 | $19.30 | $19.35 | $18.90 | $19.02 | $19.02 | 10,357,040 |
| 2025-03-27 | $19.34 | $19.64 | $19.28 | $19.32 | $19.32 | 16,118,790 |
| 2025-03-26 | $18.69 | $19.90 | $18.59 | $19.52 | $19.52 | 28,174,880 |
| 2025-03-25 | $18.18 | $18.84 | $18.06 | $18.78 | $18.78 | 10,788,880 |
| 2025-03-24 | $18.28 | $18.34 | $18.02 | $18.21 | $18.21 | 6,026,870 |
| 2025-03-21 | $18.40 | $18.61 | $18.26 | $18.31 | $18.31 | 7,617,260 |
| 2025-03-20 | $18.75 | $18.96 | $18.51 | $18.53 | $18.53 | 8,792,600 |
| 2025-03-19 | $18.80 | $18.87 | $18.63 | $18.72 | $18.72 | 6,987,140 |
| 2025-03-18 | $18.94 | $18.98 | $18.72 | $18.87 | $18.87 | 9,266,040 |
| 2025-03-17 | $18.70 | $19.26 | $18.66 | $18.95 | $18.95 | 14,569,860 |
| 2025-03-14 | $18.38 | $18.61 | $18.35 | $18.58 | $18.58 | 10,171,640 |
| 2025-03-13 | $18.35 | $18.75 | $18.30 | $18.38 | $18.38 | 10,522,320 |
| 2025-03-12 | $18.48 | $18.55 | $18.28 | $18.31 | $18.31 | 8,073,860 |
| 2025-03-11 | $18.01 | $18.49 | $17.93 | $18.49 | $18.49 | 11,195,880 |
| 2025-03-10 | $18.30 | $18.50 | $18.12 | $18.20 | $18.20 | 9,014,740 |
| 2025-03-07 | $18.16 | $18.28 | $18.01 | $18.13 | $18.13 | 7,489,240 |
| 2025-03-06 | $18.25 | $18.36 | $18.09 | $18.24 | $18.24 | 10,205,000 |
| 2025-03-05 | $19.10 | $19.27 | $18.27 | $18.31 | $18.31 | 12,855,780 |
| 2025-03-04 | $18.17 | $18.62 | $18.09 | $18.59 | $18.59 | 11,271,610 |
| 2025-03-03 | $17.94 | $18.43 | $17.94 | $18.17 | $18.17 | 10,110,890 |
| 2025-02-28 | $17.86 | $18.30 | $17.79 | $17.94 | $17.94 | 11,563,110 |
| 2025-02-27 | $17.96 | $18.02 | $17.80 | $17.91 | $17.91 | 7,027,360 |
| 2025-02-26 | $17.69 | $18.05 | $17.64 | $17.95 | $17.95 | 7,853,500 |
| 2025-02-25 | $18.14 | $18.14 | $17.65 | $17.71 | $17.71 | 10,237,230 |
| 2025-02-24 | $18.11 | $18.54 | $18.06 | $18.20 | $18.20 | 12,646,140 |
| 2025-02-20 | $17.84 | $17.97 | $17.71 | $17.80 | $17.80 | 5,999,730 |
| 2025-02-19 | $17.78 | $17.95 | $17.60 | $17.94 | $17.94 | 8,345,210 |
| 2025-02-18 | $18.26 | $18.26 | $17.73 | $17.87 | $17.87 | 7,468,100 |
| 2025-02-17 | $18.33 | $18.33 | $18.05 | $18.15 | $18.15 | 8,466,240 |
| 2025-02-14 | $18.69 | $18.69 | $18.23 | $18.33 | $18.33 | 10,672,760 |
| 2025-02-13 | $18.23 | $18.76 | $18.18 | $18.59 | $18.59 | 11,649,960 |
| 2025-02-12 | $18.31 | $18.32 | $18.08 | $18.27 | $18.27 | 5,309,740 |
| 2025-02-11 | $18.73 | $18.81 | $18.26 | $18.30 | $18.30 | 7,401,780 |
| 2025-02-10 | $18.74 | $18.85 | $18.54 | $18.72 | $18.72 | 6,852,320 |
| 2025-02-07 | $18.46 | $19.03 | $18.28 | $18.77 | $18.77 | 10,367,690 |
| 2025-02-06 | $18.56 | $18.56 | $18.15 | $18.50 | $18.50 | 5,695,500 |
| 2025-02-05 | $18.96 | $18.96 | $18.43 | $18.56 | $18.56 | 5,610,930 |
| 2025-01-27 | $18.63 | $19.06 | $18.63 | $18.86 | $18.86 | 6,028,380 |
| 2025-01-24 | $18.53 | $18.66 | $18.36 | $18.61 | $18.61 | 4,338,290 |
| 2025-01-23 | $18.69 | $18.85 | $18.53 | $18.56 | $18.56 | 4,980,410 |
| 2025-01-22 | $18.79 | $18.82 | $18.39 | $18.57 | $18.57 | 5,159,240 |
| 2025-01-21 | $19.02 | $19.11 | $18.68 | $18.83 | $18.83 | 4,565,250 |
| 2025-01-20 | $19.07 | $19.14 | $18.77 | $18.98 | $18.98 | 7,991,650 |
| 2025-01-17 | $18.53 | $19.22 | $18.45 | $19.20 | $19.20 | 6,795,510 |
| 2025-01-16 | $18.68 | $18.99 | $18.50 | $18.61 | $18.61 | 5,055,030 |
| 2025-01-15 | $18.50 | $18.81 | $18.43 | $18.62 | $18.62 | 5,461,620 |
| 2025-01-14 | $18.13 | $18.58 | $18.06 | $18.50 | $18.50 | 6,231,520 |
| 2025-01-13 | $17.81 | $18.15 | $17.54 | $18.08 | $18.08 | 5,574,750 |
| 2025-01-09 | $18.58 | $18.65 | $18.25 | $18.27 | $18.27 | 4,431,900 |
| 2025-01-08 | $18.83 | $18.83 | $18.22 | $18.53 | $18.53 | 4,274,840 |
| 2025-01-07 | $18.77 | $19.01 | $18.62 | $18.83 | $18.83 | 4,302,370 |
| 2025-01-06 | $18.58 | $18.87 | $18.40 | $18.72 | $18.72 | 5,276,400 |
| 2025-01-03 | $19.04 | $19.25 | $18.51 | $18.59 | $18.59 | 5,878,250 |
| 2025-01-02 | $19.37 | $19.84 | $18.93 | $19.05 | $19.05 | 7,649,720 |
| 2024-12-31 | $19.90 | $19.92 | $19.44 | $19.46 | $19.46 | 5,055,400 |
| 2024-12-30 | $20.00 | $20.13 | $19.77 | $19.84 | $19.84 | 6,460,880 |
| 2024-12-27 | $19.73 | $20.29 | $19.56 | $20.11 | $20.11 | 7,357,860 |
| 2024-12-26 | $19.79 | $19.99 | $19.64 | $19.71 | $19.71 | 4,421,060 |
| 2024-12-25 | $19.75 | $19.87 | $19.44 | $19.87 | $19.87 | 5,959,660 |
| 2024-12-24 | $19.20 | $19.88 | $19.19 | $19.77 | $19.77 | 7,381,270 |
| 2024-12-23 | $19.58 | $19.66 | $19.22 | $19.22 | $19.22 | 5,557,100 |
| 2024-12-20 | $19.58 | $19.85 | $19.35 | $19.58 | $19.58 | 7,223,350 |
| 2024-12-19 | $19.60 | $19.65 | $19.32 | $19.64 | $19.64 | 5,721,780 |
| 2024-12-18 | $20.15 | $20.25 | $19.71 | $19.76 | $19.76 | 6,452,680 |
| 2024-12-17 | $20.34 | $20.49 | $20.01 | $20.09 | $20.09 | 6,497,860 |
| 2024-12-16 | $21.21 | $21.32 | $20.37 | $20.48 | $20.48 | 10,681,260 |
| 2024-12-13 | $21.79 | $21.80 | $21.00 | $21.20 | $21.20 | 22,238,150 |
| 2024-12-12 | $21.32 | $21.95 | $21.09 | $21.93 | $21.93 | 12,934,700 |
| 2024-12-11 | $21.00 | $21.51 | $21.00 | $21.34 | $21.34 | 9,486,410 |
| 2024-12-10 | $21.75 | $21.78 | $21.06 | $21.14 | $21.14 | 10,567,540 |
| 2024-12-09 | $20.93 | $21.40 | $20.78 | $21.05 | $21.05 | 8,815,940 |
| 2024-12-06 | $20.98 | $21.04 | $20.53 | $21.02 | $21.02 | 7,479,010 |
| 2024-12-05 | $21.06 | $21.15 | $20.70 | $21.01 | $21.01 | 7,031,150 |
| 2024-12-04 | $21.48 | $21.62 | $21.05 | $21.22 | $21.22 | 9,356,240 |
| 2024-12-03 | $20.95 | $21.93 | $20.80 | $21.71 | $21.71 | 15,023,240 |
| 2024-12-02 | $20.59 | $21.10 | $20.43 | $20.90 | $20.90 | 8,922,330 |
| 2024-11-29 | $20.27 | $20.81 | $20.26 | $20.71 | $20.71 | 6,001,580 |
| 2024-11-28 | $20.41 | $20.50 | $20.19 | $20.32 | $20.32 | 3,753,580 |
| 2024-11-27 | $20.19 | $20.43 | $19.63 | $20.41 | $20.41 | 4,925,840 |
| 2024-11-26 | $20.17 | $20.45 | $20.15 | $20.20 | $20.20 | 3,961,540 |
| 2024-11-25 | $19.88 | $20.33 | $19.79 | $20.15 | $20.15 | 6,520,750 |
| 2024-11-22 | $20.80 | $20.83 | $19.85 | $19.85 | $19.85 | 7,827,240 |
| 2024-11-21 | $20.98 | $21.35 | $20.69 | $20.85 | $20.85 | 7,103,520 |
| 2024-11-20 | $20.85 | $21.27 | $20.62 | $21.06 | $21.06 | 7,368,960 |
| 2024-11-19 | $20.70 | $21.06 | $20.42 | $21.06 | $21.06 | 8,353,870 |
| 2024-11-18 | $20.56 | $21.09 | $20.32 | $20.63 | $20.63 | 8,991,340 |
| 2024-11-15 | $20.70 | $20.87 | $20.41 | $20.56 | $20.56 | 8,181,420 |
| 2024-11-14 | $21.38 | $21.45 | $20.66 | $20.77 | $20.77 | 10,612,600 |
| 2024-11-13 | $21.61 | $21.82 | $21.34 | $21.53 | $21.53 | 8,458,550 |
| 2024-11-12 | $21.48 | $22.09 | $21.34 | $21.60 | $21.60 | 13,780,360 |
| 2024-11-11 | $21.56 | $21.56 | $21.09 | $21.48 | $21.48 | 17,562,440 |
| 2024-11-08 | $23.00 | $23.20 | $22.37 | $22.47 | $22.47 | 14,380,530 |
| 2024-11-07 | $21.86 | $23.07 | $21.85 | $22.90 | $22.90 | 18,023,800 |
| 2024-11-06 | $21.75 | $22.22 | $21.30 | $22.10 | $22.10 | 13,302,070 |
| 2024-11-05 | $21.38 | $21.85 | $21.03 | $21.79 | $21.79 | 13,951,970 |
| 2024-11-04 | $21.21 | $21.61 | $21.10 | $21.41 | $21.41 | 9,687,840 |
| 2024-11-01 | $21.45 | $21.78 | $21.15 | $21.35 | $21.35 | 10,869,090 |
| 2024-10-31 | $21.91 | $21.92 | $21.20 | $21.42 | $21.42 | 11,262,060 |
| 2024-10-30 | $21.80 | $22.23 | $21.52 | $21.91 | $21.91 | 10,895,990 |
| 2024-10-29 | $22.50 | $22.50 | $21.56 | $21.65 | $21.65 | 10,266,430 |
| 2024-10-28 | $22.00 | $22.50 | $21.72 | $22.34 | $22.34 | 12,000,620 |
| 2024-10-25 | $21.58 | $22.15 | $21.51 | $21.90 | $21.90 | 10,886,390 |
| 2024-10-24 | $21.95 | $22.59 | $21.67 | $21.78 | $21.78 | 12,838,740 |
| 2024-10-23 | $21.98 | $22.50 | $21.62 | $22.16 | $22.16 | 18,355,170 |
| 2024-10-22 | $21.66 | $21.89 | $20.71 | $21.58 | $21.58 | 17,469,250 |
| 2024-10-21 | $20.99 | $21.94 | $20.91 | $21.66 | $21.66 | 14,106,120 |
| 2024-10-18 | $20.25 | $21.52 | $20.03 | $20.96 | $20.96 | 11,004,640 |
| 2024-10-17 | $20.46 | $20.58 | $20.06 | $20.08 | $20.08 | 5,428,300 |
| 2024-10-16 | $20.15 | $20.79 | $20.03 | $20.36 | $20.36 | 6,134,240 |
| 2024-10-15 | $20.56 | $21.08 | $20.15 | $20.35 | $20.35 | 8,888,040 |
| 2024-10-14 | $20.09 | $20.97 | $19.83 | $20.63 | $20.63 | 11,753,830 |
| 2024-10-11 | $21.50 | $21.61 | $19.84 | $20.10 | $20.10 | 18,372,550 |
| 2024-10-10 | $22.45 | $24.35 | $21.82 | $22.03 | $22.03 | 24,598,270 |
| 2024-10-09 | $23.27 | $23.40 | $21.13 | $21.16 | $21.16 | 11,306,640 |
| 2024-10-08 | $26.80 | $26.80 | $22.98 | $24.41 | $24.41 | 14,584,890 |
| 2024-09-30 | $20.76 | $22.99 | $20.41 | $22.98 | $22.98 | 10,118,190 |
| 2024-09-27 | $19.51 | $20.46 | $19.22 | $20.05 | $20.05 | 8,264,870 |
| 2024-09-26 | $17.99 | $19.22 | $17.73 | $19.19 | $19.19 | 6,654,380 |
| 2024-09-25 | $18.34 | $18.74 | $17.96 | $17.99 | $17.99 | 4,934,570 |
| 2024-09-24 | $17.53 | $18.42 | $17.53 | $18.28 | $18.28 | 5,820,180 |
| 2024-09-23 | $17.08 | $17.64 | $16.97 | $17.48 | $17.48 | 5,196,530 |
| 2024-09-20 | $17.43 | $17.43 | $16.84 | $17.27 | $17.27 | 4,697,160 |
| 2024-09-19 | $17.43 | $17.83 | $17.30 | $17.46 | $17.46 | 3,948,280 |
| 2024-09-18 | $17.63 | $17.68 | $17.27 | $17.39 | $17.39 | 3,044,270 |
| 2024-09-13 | $18.03 | $18.15 | $17.50 | $17.57 | $17.57 | 4,267,400 |
| 2024-09-12 | $18.27 | $18.42 | $18.01 | $18.03 | $18.03 | 2,041,650 |
| 2024-09-11 | $18.36 | $18.40 | $18.00 | $18.20 | $18.20 | 2,202,410 |
| 2024-09-10 | $18.57 | $18.63 | $18.00 | $18.36 | $18.36 | 2,976,940 |
| 2024-09-09 | $18.47 | $18.63 | $18.26 | $18.58 | $18.58 | 3,285,840 |
| 2024-09-06 | $18.89 | $19.03 | $18.42 | $18.55 | $18.55 | 2,536,390 |
| 2024-09-05 | $18.86 | $19.07 | $18.70 | $18.98 | $18.98 | 2,185,140 |
| 2024-09-04 | $19.00 | $19.07 | $18.68 | $18.73 | $18.73 | 2,102,880 |
| 2024-09-03 | $19.07 | $19.41 | $18.95 | $19.01 | $19.01 | 3,199,210 |
| 2024-09-02 | $19.29 | $19.32 | $18.89 | $19.13 | $19.13 | 5,843,550 |
| 2024-08-30 | $19.23 | $19.68 | $19.00 | $19.37 | $19.37 | 7,046,300 |
| 2024-08-29 | $19.51 | $19.81 | $19.21 | $19.33 | $19.33 | 3,660,080 |
| 2024-08-28 | $19.93 | $20.14 | $19.68 | $19.73 | $19.73 | 3,897,150 |
| 2024-08-27 | $20.51 | $20.51 | $19.99 | $20.12 | $20.12 | 2,747,080 |
| 2024-08-26 | $20.18 | $20.70 | $20.18 | $20.60 | $20.60 | 2,586,900 |
| 2024-08-23 | $20.31 | $20.71 | $20.21 | $20.26 | $20.26 | 1,656,300 |
| 2024-08-22 | $20.60 | $20.68 | $20.24 | $20.43 | $20.43 | 2,081,190 |
| 2024-08-21 | $20.80 | $20.96 | $20.45 | $20.53 | $20.53 | 2,061,680 |
| 2024-08-20 | $21.17 | $21.24 | $20.61 | $20.77 | $20.77 | 2,579,280 |
| 2024-08-19 | $21.19 | $21.30 | $20.88 | $21.14 | $21.14 | 3,001,700 |
| 2024-08-16 | $21.69 | $21.69 | $21.04 | $21.15 | $21.15 | 3,230,380 |
| 2024-08-15 | $21.34 | $22.00 | $21.20 | $21.62 | $21.62 | 2,755,800 |
| 2024-08-14 | $21.70 | $21.83 | $21.31 | $21.36 | $21.36 | 1,868,460 |
| 2024-08-13 | $21.99 | $22.56 | $21.64 | $21.84 | $21.84 | 3,409,360 |
| 2024-08-12 | $21.89 | $22.18 | $21.67 | $21.87 | $21.87 | 2,822,520 |
| 2024-08-09 | $22.39 | $22.48 | $21.77 | $21.82 | $21.82 | 2,908,280 |
| 2024-08-08 | $22.09 | $22.54 | $21.91 | $22.40 | $22.40 | 3,046,140 |
| 2024-08-07 | $22.65 | $22.74 | $22.10 | $22.16 | $22.16 | 3,032,420 |
| 2024-08-06 | $22.69 | $22.95 | $22.24 | $22.67 | $22.67 | 3,360,700 |
| 2024-08-05 | $23.00 | $23.37 | $22.44 | $22.61 | $22.61 | 5,614,730 |
| 2024-08-02 | $22.75 | $23.67 | $22.61 | $23.10 | $23.10 | 5,318,610 |
| 2024-08-01 | $23.20 | $23.68 | $22.53 | $22.72 | $22.72 | 5,217,850 |
| 2024-07-31 | $22.81 | $23.55 | $22.31 | $23.45 | $23.45 | 5,075,240 |
| 2024-07-30 | $22.74 | $23.12 | $22.53 | $23.02 | $23.02 | 2,671,430 |
| 2024-07-29 | $23.62 | $23.79 | $22.56 | $22.74 | $22.74 | 3,800,020 |
| 2024-07-26 | $23.46 | $23.75 | $23.23 | $23.50 | $23.50 | 2,757,930 |
| 2024-07-25 | $23.10 | $23.84 | $23.01 | $23.45 | $23.45 | 4,309,080 |
| 2024-07-24 | $23.82 | $24.13 | $23.08 | $23.10 | $23.10 | 5,128,220 |
| 2024-07-23 | $24.48 | $24.90 | $23.72 | $23.90 | $23.90 | 6,848,590 |
| 2024-07-22 | $23.97 | $23.97 | $23.45 | $23.85 | $23.85 | 3,209,500 |
| 2024-07-19 | $23.93 | $24.32 | $23.70 | $24.00 | $24.00 | 4,172,590 |
| 2024-07-18 | $23.40 | $24.37 | $22.83 | $24.20 | $24.20 | 6,140,560 |
| 2024-07-17 | $22.64 | $23.87 | $22.25 | $23.78 | $23.78 | 5,349,230 |
| 2024-07-16 | $22.50 | $23.20 | $22.22 | $22.77 | $22.77 | 4,417,590 |
| 2024-07-15 | $22.23 | $23.00 | $22.07 | $22.82 | $22.82 | 3,796,900 |
| 2024-07-12 | $22.19 | $22.45 | $22.00 | $22.18 | $22.18 | 2,422,180 |
| 2024-07-11 | $22.70 | $22.93 | $22.00 | $22.25 | $22.25 | 3,842,710 |
| 2024-07-10 | $22.32 | $22.80 | $22.13 | $22.71 | $22.71 | 3,007,510 |
| 2024-07-09 | $22.60 | $22.75 | $22.10 | $22.38 | $22.38 | 3,386,370 |
| 2024-07-08 | $22.30 | $22.87 | $22.07 | $22.61 | $22.61 | 3,646,680 |
| 2024-07-05 | $21.81 | $22.17 | $21.68 | $22.12 | $22.12 | 2,254,440 |
| 2024-07-04 | $22.42 | $22.69 | $21.76 | $21.95 | $21.95 | 2,480,240 |
| 2024-07-03 | $22.75 | $22.95 | $22.36 | $22.40 | $22.40 | 1,683,430 |
| 2024-07-02 | $23.00 | $23.15 | $22.65 | $22.80 | $22.80 | 2,280,700 |
| 2024-07-01 | $22.64 | $23.41 | $22.57 | $23.09 | $23.09 | 3,248,630 |
| 2024-06-28 | $22.43 | $23.08 | $22.30 | $22.64 | $22.64 | 3,073,080 |
| 2024-06-27 | $22.83 | $23.04 | $22.41 | $22.67 | $22.67 | 1,825,140 |
| 2024-06-26 | $22.86 | $23.02 | $22.36 | $22.90 | $22.90 | 2,203,530 |
| 2024-06-25 | $22.81 | $23.20 | $22.50 | $22.71 | $22.71 | 2,193,430 |
| 2024-06-24 | $23.34 | $23.46 | $22.82 | $22.82 | $22.82 | 2,055,820 |
| 2024-06-21 | $23.28 | $23.92 | $23.10 | $23.34 | $23.34 | 2,071,560 |
| 2024-06-20 | $23.20 | $23.56 | $23.16 | $23.27 | $23.27 | 1,775,750 |
| 2024-06-19 | $23.50 | $23.90 | $23.30 | $23.37 | $23.37 | 2,241,270 |
| 2024-06-18 | $24.28 | $24.38 | $23.62 | $23.76 | $23.76 | 2,216,990 |
| 2024-06-17 | $23.61 | $24.38 | $23.50 | $24.03 | $24.03 | 3,086,190 |
| 2024-06-14 | $23.92 | $24.40 | $23.41 | $23.84 | $23.84 | 7,681,020 |
| 2024-06-13 | $24.20 | $24.37 | $23.60 | $23.86 | $23.86 | 4,959,660 |
| 2024-06-12 | $24.81 | $25.10 | $24.18 | $24.19 | $24.19 | 4,367,140 |
| 2024-06-11 | $24.60 | $24.82 | $24.14 | $24.79 | $24.79 | 3,627,670 |
| 2024-06-07 | $24.69 | $25.10 | $24.30 | $24.68 | $24.68 | 4,376,770 |
| 2024-06-06 | $24.60 | $24.93 | $24.10 | $24.83 | $24.83 | 5,622,330 |
| 2024-06-05 | $25.31 | $25.75 | $24.57 | $24.75 | $24.75 | 7,434,020 |
| 2024-06-04 | $25.29 | $25.87 | $25.01 | $25.77 | $25.77 | 4,550,760 |
| 2024-06-03 | $24.99 | $25.83 | $24.75 | $25.31 | $25.31 | 6,083,600 |
| 2024-05-31 | $24.20 | $24.80 | $24.12 | $24.65 | $24.65 | 3,911,140 |
| 2024-05-30 | $25.01 | $25.37 | $24.33 | $24.34 | $24.34 | 5,172,210 |
| 2024-05-29 | $24.44 | $25.33 | $24.33 | $25.30 | $25.30 | 6,669,720 |
| 2024-05-28 | $24.44 | $24.81 | $24.07 | $24.61 | $24.61 | 4,636,470 |
| 2024-05-27 | $24.30 | $24.64 | $23.61 | $24.35 | $24.35 | 6,952,460 |
| 2024-05-24 | $24.00 | $24.85 | $23.63 | $24.45 | $24.45 | 8,025,260 |
| 2024-05-23 | $24.52 | $24.98 | $23.58 | $24.12 | $24.12 | 5,200,980 |
| 2024-05-22 | $24.67 | $24.88 | $23.98 | $24.48 | $24.48 | 6,015,770 |
| 2024-05-21 | $24.72 | $25.54 | $24.41 | $24.70 | $24.70 | 9,977,190 |
| 2024-05-20 | $23.25 | $25.20 | $23.25 | $24.99 | $24.99 | 12,116,430 |
| 2024-05-17 | $22.72 | $23.50 | $22.62 | $23.25 | $23.25 | 5,933,660 |
| 2024-05-16 | $22.15 | $23.08 | $22.15 | $22.80 | $22.80 | 5,646,140 |
| 2024-05-15 | $22.59 | $22.79 | $21.95 | $22.20 | $22.20 | 4,096,080 |
| 2024-05-14 | $22.66 | $23.30 | $22.57 | $22.59 | $22.59 | 6,780,900 |
| 2024-05-13 | $21.90 | $23.06 | $21.90 | $22.86 | $22.86 | 7,260,700 |
| 2024-05-10 | $22.24 | $22.70 | $21.90 | $22.20 | $22.20 | 7,053,340 |
| 2024-05-09 | $22.71 | $22.77 | $21.92 | $22.33 | $22.33 | 9,125,120 |
| 2024-05-08 | $22.29 | $23.35 | $22.04 | $23.18 | $23.18 | 9,934,480 |
| 2024-05-07 | $22.59 | $22.83 | $22.01 | $22.12 | $22.12 | 5,737,030 |
| 2024-05-06 | $21.68 | $23.00 | $21.19 | $22.82 | $22.82 | 7,481,200 |
| 2024-04-30 | $21.39 | $22.31 | $21.31 | $21.84 | $21.84 | 6,297,510 |
| 2024-04-29 | $21.42 | $21.70 | $21.05 | $21.40 | $21.40 | 4,881,010 |
| 2024-04-26 | $21.80 | $22.45 | $21.40 | $21.55 | $21.55 | 5,660,980 |
| 2024-04-25 | $21.74 | $22.25 | $21.68 | $22.14 | $22.14 | 4,231,800 |
| 2024-04-24 | $21.94 | $22.31 | $21.71 | $22.27 | $22.27 | 5,341,860 |
| 2024-04-23 | $22.70 | $22.76 | $21.72 | $22.16 | $22.16 | 7,307,410 |
| 2024-04-22 | $22.00 | $23.50 | $21.50 | $23.01 | $23.01 | 9,937,950 |
| 2024-04-19 | $20.45 | $20.78 | $20.25 | $20.58 | $20.58 | 1,594,570 |
| 2024-04-18 | $20.21 | $21.13 | $19.94 | $20.65 | $20.65 | 2,342,120 |
| 2024-04-17 | $20.43 | $20.78 | $20.01 | $20.31 | $20.31 | 2,284,920 |
| 2024-04-16 | $20.66 | $20.94 | $20.30 | $20.44 | $20.44 | 2,423,360 |
| 2024-04-15 | $20.75 | $21.12 | $20.40 | $20.86 | $20.86 | 1,842,900 |
| 2024-04-12 | $20.85 | $21.19 | $20.49 | $20.64 | $20.64 | 1,876,130 |
| 2024-04-11 | $21.05 | $21.28 | $20.92 | $21.00 | $21.00 | 1,082,230 |
| 2024-04-10 | $21.47 | $21.86 | $21.07 | $21.13 | $21.13 | 1,484,060 |
| 2024-04-09 | $21.75 | $21.80 | $21.06 | $21.64 | $21.64 | 2,358,770 |
| 2024-04-08 | $21.56 | $21.97 | $21.18 | $21.75 | $21.75 | 3,394,600 |
| 2024-04-03 | $21.19 | $21.67 | $20.96 | $21.57 | $21.57 | 2,665,180 |
| 2024-04-02 | $21.69 | $21.69 | $20.99 | $21.10 | $21.10 | 1,935,910 |
| 2024-04-01 | $21.04 | $21.90 | $20.80 | $21.64 | $21.64 | 3,116,760 |
| 2024-03-29 | $19.90 | $21.17 | $19.90 | $21.04 | $21.04 | 2,655,900 |
| 2024-03-28 | $20.07 | $20.31 | $19.72 | $20.15 | $20.15 | 2,895,350 |
| 2024-03-27 | $20.57 | $20.94 | $20.27 | $20.28 | $20.28 | 1,831,680 |
| 2024-03-26 | $20.51 | $21.04 | $20.44 | $20.70 | $20.70 | 1,567,000 |
| 2024-03-25 | $21.20 | $21.20 | $20.59 | $20.59 | $20.59 | 1,860,850 |
| 2024-03-22 | $20.77 | $21.34 | $20.44 | $21.16 | $21.16 | 4,903,580 |
| 2024-03-21 | $20.10 | $21.00 | $19.95 | $20.82 | $20.82 | 3,691,870 |
| 2024-03-20 | $19.92 | $20.45 | $19.73 | $20.08 | $20.08 | 2,649,570 |
| 2024-03-19 | $20.50 | $20.50 | $19.96 | $20.02 | $20.02 | 2,348,280 |
| 2024-03-18 | $20.01 | $20.17 | $19.53 | $19.96 | $19.96 | 1,833,860 |
| 2024-03-15 | $20.19 | $20.25 | $19.75 | $19.96 | $19.96 | 1,777,780 |
| 2024-03-14 | $20.39 | $20.50 | $19.90 | $20.04 | $20.04 | 2,061,300 |
| 2024-03-13 | $20.29 | $20.70 | $20.13 | $20.36 | $20.36 | 2,068,450 |
| 2024-03-12 | $19.73 | $20.44 | $19.56 | $20.33 | $20.33 | 2,758,880 |
| 2024-03-11 | $19.41 | $19.86 | $19.39 | $19.76 | $19.76 | 1,560,960 |
| 2024-03-08 | $19.22 | $19.59 | $19.18 | $19.55 | $19.55 | 1,478,880 |
| 2024-03-07 | $19.60 | $19.80 | $19.22 | $19.22 | $19.22 | 1,155,070 |
| 2024-03-06 | $19.38 | $19.75 | $18.92 | $19.60 | $19.60 | 2,617,310 |
| 2024-03-05 | $19.29 | $19.58 | $19.07 | $19.36 | $19.36 | 2,249,990 |
| 2024-03-04 | $19.34 | $19.43 | $18.98 | $19.21 | $19.21 | 2,189,770 |
| 2024-03-01 | $19.40 | $19.57 | $19.11 | $19.38 | $19.38 | 1,909,860 |
| 2024-02-29 | $18.50 | $19.45 | $18.50 | $19.40 | $19.40 | 1,885,510 |
| 2024-02-28 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2024-02-27 | $19.30 | $19.70 | $18.70 | $19.07 | $19.07 | 2,931,500 |
| 2024-02-26 | $18.53 | $19.33 | $18.29 | $19.00 | $19.00 | 2,038,730 |
| 2024-02-23 | $18.48 | $18.59 | $18.17 | $18.53 | $18.53 | 1,880,350 |
| 2024-02-22 | $18.10 | $18.48 | $17.93 | $18.39 | $18.39 | 2,162,560 |
| 2024-02-21 | $17.72 | $18.64 | $17.44 | $18.15 | $18.15 | 3,325,600 |
| 2024-02-20 | $17.46 | $18.00 | $17.34 | $17.92 | $17.92 | 2,835,830 |
| 2024-02-19 | $18.25 | $18.28 | $17.36 | $17.53 | $17.53 | 5,565,110 |
| 2024-02-08 | $18.07 | $19.67 | $17.70 | $17.92 | $17.92 | 8,540,400 |
| 2024-02-07 | $17.58 | $18.36 | $17.37 | $18.32 | $18.32 | 4,296,480 |
| 2024-02-06 | $16.35 | $17.78 | $15.80 | $17.49 | $17.49 | 3,749,800 |
| 2024-02-05 | $16.85 | $17.16 | $15.95 | $16.35 | $16.35 | 4,848,130 |
| 2024-02-02 | $17.75 | $17.76 | $16.42 | $16.92 | $16.92 | 4,042,020 |
| 2024-02-01 | $17.41 | $18.13 | $17.36 | $17.49 | $17.49 | 2,602,790 |
| 2024-01-31 | $17.80 | $18.15 | $17.51 | $17.63 | $17.63 | 2,242,420 |
| 2024-01-30 | $18.23 | $18.75 | $17.85 | $17.85 | $17.85 | 2,664,240 |
| 2024-01-29 | $19.06 | $19.46 | $18.43 | $18.45 | $18.45 | 2,211,480 |
| 2024-01-26 | $19.07 | $19.50 | $18.55 | $19.07 | $19.07 | 2,521,130 |
| 2024-01-25 | $18.78 | $19.45 | $18.68 | $19.09 | $19.09 | 2,003,750 |
| 2024-01-24 | $18.80 | $19.16 | $18.36 | $18.86 | $18.86 | 1,652,620 |
| 2024-01-23 | $18.83 | $19.18 | $18.60 | $18.84 | $18.84 | 1,192,540 |
| 2024-01-22 | $19.71 | $19.81 | $18.62 | $18.78 | $18.78 | 2,209,980 |
| 2024-01-19 | $20.25 | $20.38 | $19.80 | $19.83 | $19.83 | 1,560,780 |
| 2024-01-18 | $19.65 | $20.68 | $19.22 | $20.46 | $20.46 | 3,245,020 |
| 2024-01-17 | $20.02 | $20.36 | $19.71 | $19.74 | $19.74 | 1,614,750 |
| 2024-01-16 | $20.03 | $20.28 | $19.57 | $20.16 | $20.16 | 2,038,240 |
| 2024-01-15 | $19.93 | $20.16 | $19.70 | $20.03 | $20.03 | 2,024,230 |
| 2024-01-12 | $19.72 | $20.36 | $19.61 | $19.96 | $19.96 | 2,118,280 |
| 2024-01-11 | $19.37 | $20.02 | $19.27 | $19.80 | $19.80 | 2,412,270 |
| 2024-01-10 | $19.02 | $19.45 | $18.85 | $19.38 | $19.38 | 3,078,810 |
| 2024-01-09 | $19.30 | $19.49 | $18.96 | $19.13 | $19.13 | 2,524,100 |
| 2024-01-08 | $19.62 | $20.17 | $19.31 | $19.35 | $19.35 | 2,321,170 |
| 2024-01-05 | $19.78 | $20.00 | $19.45 | $19.62 | $19.62 | 2,595,720 |
| 2024-01-04 | $20.22 | $20.22 | $19.80 | $19.89 | $19.89 | 1,700,680 |
| 2024-01-03 | $20.30 | $20.61 | $20.00 | $20.30 | $20.30 | 2,186,720 |
| 2024-01-02 | $20.80 | $20.90 | $20.31 | $20.40 | $20.40 | 3,129,750 |
| 2024-01-01 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2023-12-29 | $20.60 | $21.00 | $19.81 | $20.97 | $20.97 | 5,285,710 |
| 2023-12-28 | $20.58 | $20.78 | $20.27 | $20.59 | $20.59 | 4,359,290 |
| 2023-12-27 | $20.00 | $21.11 | $19.76 | $20.85 | $20.85 | 6,111,520 |
| 2023-12-26 | $19.61 | $20.09 | $19.31 | $20.00 | $20.00 | 4,185,950 |
| 2023-12-25 | $19.50 | $19.80 | $18.90 | $19.71 | $19.71 | 3,209,820 |
| 2023-12-22 | $19.28 | $20.02 | $19.06 | $19.58 | $19.58 | 3,750,440 |
| 2023-12-21 | $18.90 | $19.29 | $18.41 | $19.20 | $19.20 | 2,871,640 |
| 2023-12-20 | $19.27 | $19.27 | $18.81 | $19.01 | $19.01 | 2,416,300 |
| 2023-12-19 | $18.85 | $19.40 | $18.52 | $19.26 | $19.26 | 3,530,800 |
| 2023-12-18 | $18.53 | $19.60 | $18.41 | $18.77 | $18.77 | 4,271,130 |
| 2023-12-15 | $18.78 | $18.87 | $18.50 | $18.56 | $18.56 | 1,731,540 |
| 2023-12-14 | $18.61 | $18.87 | $18.25 | $18.69 | $18.69 | 3,004,220 |
| 2023-12-13 | $19.18 | $19.18 | $18.60 | $18.63 | $18.63 | 2,961,360 |
| 2023-12-12 | $19.38 | $19.43 | $18.96 | $19.10 | $19.10 | 2,550,120 |
| 2023-12-11 | $19.11 | $19.50 | $18.88 | $19.39 | $19.39 | 4,615,620 |
| 2023-12-08 | $19.45 | $19.46 | $18.86 | $19.17 | $19.17 | 4,248,510 |
| 2023-12-07 | $19.17 | $19.80 | $18.90 | $19.44 | $19.44 | 5,591,380 |
| 2023-12-06 | $18.46 | $19.74 | $18.21 | $19.29 | $19.29 | 7,524,090 |
| 2023-12-05 | $18.39 | $18.77 | $18.35 | $18.46 | $18.46 | 3,475,040 |
| 2023-12-04 | $18.00 | $19.34 | $17.78 | $18.53 | $18.53 | 7,014,670 |
| 2023-12-01 | $18.11 | $18.28 | $17.74 | $17.86 | $17.86 | 3,762,600 |
| 2023-11-30 | $18.06 | $18.55 | $18.02 | $18.20 | $18.20 | 3,102,930 |
| 2023-11-29 | $18.31 | $18.40 | $18.02 | $18.19 | $18.19 | 2,478,310 |
| 2023-11-28 | $18.03 | $18.67 | $17.81 | $18.31 | $18.31 | 5,628,230 |
| 2023-11-27 | $17.75 | $18.48 | $17.55 | $18.11 | $18.11 | 5,391,760 |
| 2023-11-24 | $17.52 | $17.90 | $17.45 | $17.84 | $17.84 | 4,962,900 |
| 2023-11-23 | $17.53 | $17.68 | $17.38 | $17.59 | $17.59 | 3,846,860 |
| 2023-11-22 | $17.07 | $17.75 | $16.85 | $17.56 | $17.56 | 5,779,370 |
| 2023-11-21 | $16.92 | $17.33 | $16.60 | $17.00 | $17.00 | 4,370,380 |
| 2023-11-20 | $16.93 | $17.09 | $16.75 | $16.90 | $16.90 | 3,972,710 |
| 2023-11-17 | $16.59 | $16.93 | $16.42 | $16.88 | $16.88 | 2,376,270 |
| 2023-11-16 | $16.69 | $16.93 | $16.58 | $16.69 | $16.69 | 2,283,010 |
| 2023-11-15 | $16.93 | $16.94 | $16.57 | $16.77 | $16.77 | 3,714,010 |
| 2023-11-14 | $16.97 | $17.16 | $16.81 | $16.86 | $16.86 | 2,026,840 |
| 2023-11-13 | $16.90 | $17.05 | $16.70 | $16.97 | $16.97 | 1,421,660 |
| 2023-11-10 | $17.11 | $17.15 | $16.87 | $16.93 | $16.93 | 1,137,320 |
| 2023-11-09 | $16.92 | $17.20 | $16.70 | $17.11 | $17.11 | 3,342,160 |
| 2023-11-08 | $17.13 | $17.13 | $16.88 | $17.00 | $17.00 | 1,534,700 |
| 2023-11-07 | $16.96 | $17.39 | $16.66 | $17.14 | $17.14 | 3,516,860 |
| 2023-11-06 | $16.87 | $17.01 | $16.66 | $16.93 | $16.93 | 2,482,010 |
| 2023-11-03 | $16.98 | $17.05 | $16.84 | $16.86 | $16.86 | 1,549,220 |
| 2023-11-02 | $17.06 | $17.22 | $16.70 | $16.88 | $16.88 | 2,030,250 |
| 2023-11-01 | $16.99 | $17.19 | $16.79 | $17.10 | $17.10 | 1,780,200 |
| 2023-10-31 | $16.90 | $17.20 | $16.76 | $16.93 | $16.93 | 2,105,280 |
| 2023-10-30 | $16.66 | $17.16 | $16.52 | $17.02 | $17.02 | 3,710,870 |
| 2023-10-27 | $16.02 | $16.77 | $16.02 | $16.69 | $16.69 | 4,530,590 |
| 2023-10-26 | $15.76 | $16.55 | $15.75 | $16.30 | $16.30 | 5,542,750 |
| 2023-10-25 | $16.05 | $16.18 | $15.64 | $15.66 | $15.66 | 2,653,550 |
| 2023-10-24 | $15.33 | $16.07 | $15.28 | $16.02 | $16.02 | 3,107,800 |
| 2023-10-23 | $15.46 | $15.69 | $15.20 | $15.40 | $15.40 | 2,176,930 |
| 2023-10-20 | $15.58 | $15.58 | $15.25 | $15.41 | $15.41 | 1,586,350 |
| 2023-10-19 | $15.59 | $15.71 | $15.40 | $15.60 | $15.60 | 1,599,230 |
| 2023-10-18 | $15.89 | $16.11 | $15.66 | $15.67 | $15.67 | 1,461,560 |
| 2023-10-17 | $15.80 | $16.10 | $15.73 | $15.96 | $15.96 | 1,569,500 |
| 2023-10-16 | $15.81 | $15.94 | $15.70 | $15.79 | $15.79 | 1,447,180 |
| 2023-10-13 | $15.88 | $15.99 | $15.69 | $15.76 | $15.76 | 1,812,710 |
| 2023-10-12 | $16.10 | $16.11 | $15.63 | $16.00 | $16.00 | 3,143,070 |
| 2023-10-11 | $16.33 | $16.33 | $15.80 | $15.94 | $15.94 | 3,055,120 |
| 2023-10-10 | $16.36 | $16.50 | $16.10 | $16.19 | $16.19 | 2,747,110 |
| 2023-10-09 | $17.05 | $17.05 | $16.22 | $16.37 | $16.37 | 4,409,720 |
| 2023-09-28 | $17.39 | $17.39 | $16.82 | $17.10 | $17.10 | 3,170,860 |
| 2023-09-27 | $17.32 | $17.50 | $17.23 | $17.26 | $17.26 | 1,408,280 |
| 2023-09-26 | $17.83 | $17.85 | $17.31 | $17.34 | $17.34 | 2,513,560 |
| 2023-09-25 | $17.92 | $17.98 | $17.74 | $17.82 | $17.82 | 1,734,990 |
| 2023-09-22 | $17.70 | $17.96 | $17.52 | $17.93 | $17.93 | 2,203,640 |
| 2023-09-21 | $18.02 | $18.19 | $17.71 | $17.72 | $17.72 | 1,580,690 |
| 2023-09-20 | $17.66 | $18.32 | $17.66 | $18.04 | $18.04 | 2,756,620 |
| 2023-09-19 | $17.86 | $18.05 | $17.61 | $17.80 | $17.80 | 1,838,610 |
| 2023-09-18 | $17.56 | $17.92 | $17.47 | $17.86 | $17.86 | 2,265,170 |
| 2023-09-15 | $17.81 | $17.92 | $17.44 | $17.66 | $17.66 | 3,751,920 |
| 2023-09-14 | $18.05 | $18.06 | $17.72 | $17.80 | $17.80 | 1,552,880 |
| 2023-09-13 | $18.30 | $18.31 | $17.90 | $17.97 | $17.97 | 2,487,820 |
| 2023-09-12 | $18.34 | $18.64 | $18.24 | $18.31 | $18.31 | 2,843,660 |
| 2023-09-11 | $18.32 | $18.59 | $18.17 | $18.42 | $18.42 | 1,950,960 |
| 2023-09-08 | $18.21 | $18.60 | $17.95 | $18.24 | $18.24 | 2,849,900 |
| 2023-09-07 | $18.60 | $18.89 | $18.15 | $18.33 | $18.33 | 4,274,250 |
| 2023-09-06 | $18.96 | $19.06 | $18.50 | $18.74 | $18.74 | 3,059,480 |
| 2023-09-05 | $18.91 | $19.00 | $18.68 | $18.88 | $18.88 | 2,634,730 |
| 2023-09-04 | $18.60 | $19.25 | $18.60 | $19.00 | $19.00 | 4,465,750 |
| 2023-09-01 | $18.35 | $18.93 | $18.34 | $18.86 | $18.86 | 4,181,570 |
| 2023-08-31 | $18.71 | $18.81 | $18.12 | $18.52 | $18.52 | 4,912,020 |
| 2023-08-30 | $18.79 | $19.06 | $18.55 | $18.80 | $18.80 | 6,172,480 |
| 2023-08-29 | $18.95 | $19.18 | $18.42 | $19.13 | $19.13 | 9,662,230 |
| 2023-08-28 | $19.91 | $20.37 | $18.70 | $19.30 | $19.30 | 13,338,790 |
| 2023-08-25 | $20.30 | $21.47 | $19.30 | $19.40 | $19.40 | 15,158,260 |
| 2023-08-24 | $17.80 | $20.86 | $17.60 | $19.93 | $19.93 | 15,406,260 |
| 2023-08-23 | $17.32 | $18.10 | $17.24 | $17.69 | $17.69 | 3,344,230 |
| 2023-08-22 | $17.60 | $17.87 | $17.20 | $17.33 | $17.33 | 2,065,340 |
| 2023-08-21 | $17.80 | $17.98 | $17.61 | $17.66 | $17.66 | 1,313,420 |
| 2023-08-18 | $18.22 | $18.26 | $17.83 | $17.86 | $17.86 | 1,931,140 |
| 2023-08-17 | $18.27 | $18.27 | $18.01 | $18.19 | $18.19 | 904,260 |
| 2023-08-16 | $18.27 | $18.39 | $18.14 | $18.21 | $18.21 | 923,580 |
| 2023-08-15 | $18.10 | $18.46 | $18.10 | $18.40 | $18.40 | 2,017,440 |
| 2023-08-14 | $18.00 | $18.25 | $17.60 | $18.19 | $18.19 | 3,451,370 |
| 2023-08-11 | $18.48 | $18.51 | $18.01 | $18.07 | $18.07 | 1,754,590 |
| 2023-08-10 | $18.16 | $18.54 | $18.10 | $18.49 | $18.49 | 2,383,540 |
| 2023-08-09 | $18.50 | $18.51 | $18.16 | $18.26 | $18.26 | 1,988,880 |
| 2023-08-08 | $18.57 | $18.87 | $18.34 | $18.60 | $18.60 | 2,730,340 |
| 2023-08-07 | $18.79 | $18.97 | $18.45 | $18.61 | $18.61 | 4,336,890 |
| 2023-08-04 | $19.28 | $19.35 | $18.38 | $18.48 | $18.48 | 4,992,600 |
| 2023-08-03 | $19.44 | $19.54 | $19.14 | $19.28 | $19.28 | 2,424,470 |
| 2023-08-02 | $19.74 | $19.74 | $19.16 | $19.34 | $19.34 | 1,790,460 |
| 2023-08-01 | $19.88 | $19.98 | $19.47 | $19.53 | $19.53 | 1,669,490 |
| 2023-07-31 | $19.71 | $20.26 | $19.43 | $19.88 | $19.88 | 4,278,990 |
| 2023-07-28 | $19.10 | $19.74 | $19.05 | $19.59 | $19.59 | 1,942,720 |
| 2023-07-27 | $18.90 | $19.37 | $18.89 | $19.19 | $19.19 | 1,556,780 |
| 2023-07-26 | $18.92 | $19.07 | $18.68 | $19.05 | $19.05 | 1,697,870 |
| 2023-07-25 | $18.88 | $18.97 | $18.56 | $18.85 | $18.85 | 2,148,200 |
| 2023-07-24 | $19.26 | $19.45 | $18.77 | $18.80 | $18.80 | 1,966,850 |
| 2023-07-21 | $18.88 | $19.36 | $18.88 | $19.25 | $19.25 | 1,689,730 |
| 2023-07-20 | $19.03 | $19.14 | $18.90 | $18.97 | $18.97 | 1,098,940 |
| 2023-07-19 | $19.08 | $19.14 | $18.80 | $19.03 | $19.03 | 1,137,650 |
| 2023-07-18 | $18.80 | $19.18 | $18.69 | $19.12 | $19.12 | 1,837,310 |
| 2023-07-17 | $18.53 | $18.95 | $18.33 | $18.89 | $18.89 | 1,289,500 |
| 2023-07-14 | $18.77 | $18.85 | $18.57 | $18.62 | $18.62 | 828,400 |
| 2023-07-13 | $18.86 | $18.94 | $18.71 | $18.76 | $18.76 | 1,067,460 |
| 2023-07-12 | $18.69 | $18.94 | $18.65 | $18.81 | $18.81 | 1,171,120 |
| 2023-07-11 | $18.96 | $19.07 | $18.48 | $18.72 | $18.72 | 1,467,040 |
| 2023-07-10 | $18.70 | $19.13 | $18.52 | $18.86 | $18.86 | 2,466,840 |
| 2023-07-07 | $18.20 | $18.85 | $18.12 | $18.64 | $18.64 | 2,048,840 |
| 2023-07-06 | $18.28 | $18.66 | $18.21 | $18.30 | $18.30 | 1,719,710 |
| 2023-07-05 | $18.42 | $18.42 | $18.20 | $18.28 | $18.28 | 817,950 |
| 2023-07-04 | $18.72 | $18.79 | $18.34 | $18.42 | $18.42 | 1,234,800 |
| 2023-07-03 | $18.47 | $18.83 | $18.34 | $18.79 | $18.79 | 2,124,970 |
| 2023-06-30 | $18.31 | $18.59 | $18.24 | $18.43 | $18.43 | 1,960,380 |
| 2023-06-29 | $18.11 | $18.48 | $18.08 | $18.24 | $18.24 | 1,341,110 |
| 2023-06-28 | $18.27 | $18.32 | $17.95 | $18.11 | $18.11 | 1,539,780 |
| 2023-06-27 | $18.39 | $18.84 | $18.19 | $18.36 | $18.36 | 1,657,060 |
| 2023-06-26 | $18.59 | $18.74 | $18.03 | $18.34 | $18.34 | 1,586,910 |
| 2023-06-21 | $18.80 | $18.87 | $18.58 | $18.62 | $18.62 | 1,586,590 |
| 2023-06-20 | $19.07 | $19.07 | $18.76 | $18.77 | $18.77 | 975,360 |
| 2023-06-19 | $19.13 | $19.50 | $18.88 | $18.93 | $18.93 | 1,799,760 |
| 2023-06-16 | $18.72 | $19.44 | $18.61 | $19.21 | $19.21 | 2,057,920 |
| 2023-06-15 | $18.89 | $18.99 | $18.28 | $18.80 | $18.80 | 2,571,260 |
| 2023-06-14 | $19.20 | $19.20 | $18.78 | $18.94 | $18.94 | 1,174,570 |
| 2023-06-13 | $19.11 | $19.29 | $18.97 | $19.07 | $19.07 | 969,360 |
| 2023-06-12 | $19.19 | $19.39 | $18.77 | $19.07 | $19.07 | 2,343,170 |
| 2023-06-09 | $19.45 | $19.55 | $18.96 | $19.19 | $19.19 | 1,715,240 |
| 2023-06-08 | $19.09 | $19.90 | $18.80 | $19.55 | $19.55 | 3,078,090 |
| 2023-06-07 | $19.39 | $19.41 | $18.80 | $18.89 | $18.89 | 2,258,090 |
| 2023-06-06 | $19.36 | $19.66 | $19.15 | $19.24 | $19.24 | 1,730,500 |
| 2023-06-05 | $19.55 | $19.55 | $19.06 | $19.36 | $19.36 | 1,744,550 |
| 2023-06-02 | $19.83 | $19.97 | $19.46 | $19.60 | $19.60 | 1,403,270 |
| 2023-06-01 | $19.39 | $19.98 | $19.31 | $19.77 | $19.77 | 1,636,700 |
| 2023-05-31 | $19.36 | $19.58 | $18.99 | $19.47 | $19.47 | 2,189,490 |
| 2023-05-30 | $19.20 | $19.51 | $18.81 | $19.36 | $19.36 | 2,245,390 |
| 2023-05-29 | $19.72 | $20.04 | $19.10 | $19.26 | $19.26 | 1,823,670 |
| 2023-05-26 | $19.23 | $19.80 | $19.04 | $19.71 | $19.71 | 1,667,540 |
| 2023-05-25 | $19.63 | $19.65 | $18.90 | $19.18 | $19.18 | 1,727,440 |
| 2023-05-24 | $19.41 | $19.86 | $19.17 | $19.58 | $19.58 | 2,864,570 |
| 2023-05-23 | $19.38 | $19.75 | $18.77 | $19.23 | $19.23 | 2,424,400 |
| 2023-05-22 | $35.31 | $35.66 | $35.11 | $35.61 | $35.61 | 1,037,860 |
| 2023-05-19 | $35.00 | $35.38 | $34.65 | $35.33 | $35.33 | 793,640 |
| 2023-05-18 | $35.20 | $35.69 | $34.94 | $35.00 | $35.00 | 1,004,590 |
| 2023-05-17 | $35.71 | $35.71 | $35.10 | $35.31 | $35.31 | 818,630 |
| 2023-05-16 | $35.46 | $35.99 | $35.13 | $35.72 | $35.72 | 759,310 |
| 2023-05-15 | $35.50 | $35.68 | $34.94 | $35.04 | $35.04 | 1,225,860 |
| 2023-05-12 | $36.25 | $36.26 | $35.50 | $35.50 | $35.50 | 957,080 |
| 2023-05-11 | $36.42 | $36.86 | $35.90 | $36.09 | $36.09 | 612,200 |
| 2023-05-10 | $37.17 | $37.49 | $36.19 | $36.19 | $36.19 | 1,038,700 |
| 2023-05-09 | $36.41 | $37.78 | $36.01 | $37.28 | $37.28 | 1,415,400 |
| 2023-05-08 | $37.00 | $37.28 | $36.35 | $36.39 | $36.39 | 1,259,120 |
| 2023-05-05 | $37.66 | $37.79 | $36.62 | $36.80 | $36.80 | 1,410,440 |
| 2023-05-04 | $38.01 | $38.85 | $37.74 | $37.91 | $37.91 | 1,266,150 |
| 2023-05-03 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2023-05-02 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2023-04-28 | $38.89 | $40.00 | $37.85 | $38.45 | $38.45 | 1,405,930 |
| 2023-04-27 | $39.30 | $39.71 | $38.31 | $39.20 | $39.20 | 1,410,890 |
| 2023-04-26 | $40.01 | $40.30 | $39.32 | $39.45 | $39.45 | 1,650,170 |
| 2023-04-25 | $39.36 | $40.50 | $38.00 | $40.38 | $40.38 | 3,956,950 |
| 2023-04-24 | $38.00 | $40.65 | $34.02 | $38.51 | $38.51 | 6,448,920 |
| 2023-04-21 | $39.71 | $41.27 | $39.48 | $40.53 | $40.53 | 3,542,130 |
| 2023-04-20 | $39.34 | $39.87 | $39.03 | $39.50 | $39.50 | 1,284,470 |
| 2023-04-19 | $40.05 | $40.44 | $39.26 | $39.34 | $39.34 | 1,750,580 |
| 2023-04-18 | $39.88 | $40.58 | $39.15 | $40.05 | $40.05 | 2,124,490 |
| 2023-04-17 | $39.63 | $40.04 | $39.24 | $39.87 | $39.87 | 1,631,440 |
| 2023-04-14 | $40.11 | $40.17 | $39.20 | $39.63 | $39.63 | 1,648,900 |
| 2023-04-13 | $40.05 | $40.27 | $39.40 | $40.11 | $40.11 | 2,139,300 |
| 2023-04-12 | $40.88 | $40.99 | $39.71 | $40.15 | $40.15 | 2,444,860 |
| 2023-04-11 | $41.43 | $41.45 | $40.20 | $40.90 | $40.90 | 1,705,100 |
| 2023-04-10 | $42.03 | $42.60 | $40.95 | $41.23 | $41.23 | 2,587,710 |
| 2023-04-07 | $41.88 | $42.15 | $41.30 | $41.81 | $41.81 | 2,377,710 |
| 2023-04-06 | $42.46 | $43.15 | $40.91 | $42.33 | $42.33 | 3,956,250 |
| 2023-04-05 | $42.46 | $42.46 | $42.46 | $42.46 | $42.46 | 0 |
| 2023-04-04 | $40.71 | $43.46 | $40.71 | $42.46 | $42.46 | 5,996,500 |
| 2023-04-03 | $39.33 | $41.40 | $39.25 | $40.70 | $40.70 | 4,883,180 |
| 2023-03-31 | $40.40 | $41.50 | $39.41 | $39.59 | $39.59 | 4,603,240 |
| 2023-03-30 | $39.18 | $40.36 | $38.92 | $40.01 | $40.01 | 3,678,770 |
| 2023-03-29 | $39.57 | $40.05 | $38.50 | $39.30 | $39.30 | 3,398,790 |
| 2023-03-28 | $37.37 | $40.38 | $37.37 | $40.05 | $40.05 | 6,476,210 |
| 2023-03-27 | $36.76 | $38.30 | $36.05 | $37.62 | $37.62 | 4,707,620 |
| 2023-03-24 | $36.62 | $37.36 | $36.60 | $36.88 | $36.88 | 1,714,800 |
| 2023-03-23 | $37.10 | $37.35 | $36.40 | $36.84 | $36.84 | 2,025,770 |
| 2023-03-22 | $37.49 | $37.68 | $37.07 | $37.23 | $37.23 | 1,734,640 |
| 2023-03-21 | $37.46 | $37.58 | $37.25 | $37.43 | $37.43 | 2,181,530 |
| 2023-03-20 | $38.79 | $38.90 | $37.44 | $37.63 | $37.63 | 2,429,920 |
| 2023-03-17 | $38.23 | $38.60 | $38.03 | $38.05 | $38.05 | 1,561,660 |
| 2023-03-16 | $38.78 | $38.87 | $38.05 | $38.23 | $38.23 | 1,811,800 |
| 2023-03-15 | $39.18 | $39.94 | $38.95 | $39.10 | $39.10 | 1,418,190 |
| 2023-03-14 | $40.23 | $40.39 | $38.70 | $39.14 | $39.14 | 3,461,140 |
| 2023-03-13 | $39.69 | $40.35 | $39.69 | $40.01 | $40.01 | 1,807,950 |
| 2023-03-10 | $40.66 | $40.66 | $39.66 | $39.90 | $39.90 | 1,321,290 |
| 2023-03-09 | $40.54 | $41.65 | $39.80 | $40.60 | $40.60 | 2,208,960 |
| 2023-03-08 | $40.64 | $41.50 | $40.21 | $40.53 | $40.53 | 2,101,670 |
| 2023-03-07 | $40.32 | $41.85 | $40.20 | $40.86 | $40.86 | 4,499,230 |
| 2023-03-06 | $39.29 | $40.71 | $39.10 | $40.17 | $40.17 | 3,649,950 |
| 2023-03-03 | $39.90 | $40.46 | $39.06 | $39.29 | $39.29 | 2,666,700 |
| 2023-03-02 | $38.52 | $39.91 | $38.35 | $39.62 | $39.62 | 3,847,780 |
| 2023-03-01 | $38.72 | $39.15 | $38.07 | $38.71 | $38.71 | 2,629,890 |
| 2023-02-28 | $37.72 | $38.78 | $37.72 | $38.72 | $38.72 | 2,357,810 |
| 2023-02-27 | $38.08 | $38.60 | $37.65 | $37.89 | $37.89 | 1,855,560 |
| 2023-02-24 | $37.94 | $38.65 | $37.78 | $38.05 | $38.05 | 2,699,670 |
| 2023-02-23 | $37.19 | $38.39 | $37.02 | $37.93 | $37.93 | 4,357,970 |
| 2023-02-22 | $36.60 | $38.20 | $36.44 | $37.23 | $37.23 | 5,069,030 |
| 2023-02-21 | $35.95 | $36.75 | $35.65 | $36.67 | $36.67 | 2,960,100 |
| 2023-02-20 | $35.14 | $36.29 | $34.46 | $36.13 | $36.13 | 4,570,820 |
| 2023-02-17 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 1,733,820 |
| 2023-02-16 | $37.27 | $37.66 | $36.20 | $36.55 | $36.55 | 1,570,200 |
| 2023-02-15 | $37.76 | $37.85 | $36.99 | $37.27 | $37.27 | 1,600,030 |
| 2023-02-14 | $37.82 | $38.23 | $37.20 | $37.76 | $37.76 | 2,191,500 |
| 2023-02-13 | $37.90 | $38.39 | $37.53 | $37.66 | $37.66 | 2,131,200 |
| 2023-02-10 | $38.20 | $38.39 | $37.55 | $37.96 | $37.96 | 1,809,450 |
| 2023-02-09 | $37.59 | $38.03 | $37.42 | $37.88 | $37.88 | 1,922,850 |
| 2023-02-08 | $37.78 | $37.99 | $37.41 | $37.63 | $37.63 | 1,509,720 |
| 2023-02-07 | $37.80 | $37.96 | $37.21 | $37.82 | $37.82 | 2,123,280 |
| 2023-02-06 | $37.40 | $37.97 | $37.05 | $37.60 | $37.60 | 2,423,600 |
| 2023-02-03 | $38.04 | $38.70 | $37.51 | $37.70 | $37.70 | 2,178,060 |
| 2023-02-02 | $38.30 | $38.44 | $37.80 | $38.29 | $38.29 | 1,984,090 |
| 2023-02-01 | $37.57 | $38.64 | $37.33 | $38.05 | $38.05 | 2,960,770 |
| 2023-01-31 | $37.50 | $39.38 | $37.26 | $37.73 | $37.73 | 3,965,690 |
| 2023-01-30 | $38.47 | $38.70 | $36.65 | $37.50 | $37.50 | 4,984,200 |
| 2023-01-20 | $38.18 | $38.90 | $37.52 | $38.01 | $38.01 | 1,837,400 |
| 2023-01-19 | $38.16 | $38.55 | $37.61 | $38.26 | $38.26 | 1,693,880 |
| 2023-01-18 | $38.21 | $38.60 | $37.83 | $38.10 | $38.10 | 1,968,990 |
| 2023-01-17 | $37.96 | $38.65 | $37.78 | $38.25 | $38.25 | 2,386,450 |
| 2023-01-16 | $38.34 | $38.87 | $37.30 | $38.45 | $38.45 | 3,897,350 |
| 2023-01-13 | $37.30 | $38.76 | $37.00 | $37.95 | $37.95 | 3,597,170 |
| 2023-01-12 | $37.28 | $37.39 | $36.82 | $37.10 | $37.10 | 2,308,610 |
| 2023-01-11 | $36.98 | $37.84 | $36.50 | $37.17 | $37.17 | 3,751,940 |
| 2023-01-10 | $36.26 | $37.47 | $35.70 | $36.98 | $36.98 | 6,210,310 |
| 2023-01-09 | $34.79 | $36.58 | $34.73 | $36.40 | $36.40 | 5,932,300 |
| 2023-01-06 | $34.59 | $35.09 | $34.14 | $34.93 | $34.93 | 3,304,570 |
| 2023-01-05 | $34.38 | $34.88 | $34.11 | $34.67 | $34.67 | 5,705,000 |
| 2023-01-04 | $33.81 | $34.59 | $33.50 | $34.40 | $34.40 | 3,547,380 |
| 2023-01-03 | $33.88 | $34.26 | $33.12 | $33.92 | $33.92 | 3,640,460 |
| 2023-01-02 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-12-30 | $33.01 | $34.35 | $32.86 | $34.25 | $34.25 | 3,451,330 |
| 2022-12-29 | $33.22 | $33.29 | $32.52 | $32.97 | $32.97 | 2,974,100 |
| 2022-12-28 | $33.80 | $33.87 | $33.17 | $33.22 | $33.22 | 1,932,870 |
| 2022-12-27 | $33.55 | $34.15 | $33.22 | $33.88 | $33.88 | 2,117,790 |
| 2022-12-26 | $33.16 | $33.69 | $33.02 | $33.52 | $33.52 | 2,072,460 |
| 2022-12-23 | $33.23 | $33.66 | $32.71 | $32.87 | $32.87 | 2,288,200 |
| 2022-12-22 | $33.63 | $34.50 | $33.10 | $33.46 | $33.46 | 3,107,100 |
| 2022-12-21 | $32.83 | $33.89 | $32.52 | $33.80 | $33.80 | 3,128,470 |
| 2022-12-20 | $33.84 | $33.99 | $32.59 | $32.68 | $32.68 | 2,194,440 |
| 2022-12-19 | $34.59 | $34.87 | $33.56 | $33.70 | $33.70 | 2,815,980 |
| 2022-12-16 | $34.80 | $35.01 | $34.41 | $35.01 | $35.01 | 2,986,150 |
| 2022-12-15 | $35.20 | $35.74 | $34.68 | $34.90 | $34.90 | 2,414,690 |
| 2022-12-14 | $35.40 | $35.48 | $34.66 | $35.26 | $35.26 | 3,090,010 |
| 2022-12-13 | $34.40 | $35.94 | $34.31 | $35.45 | $35.45 | 5,425,210 |
| 2022-12-12 | $34.50 | $35.09 | $34.11 | $34.30 | $34.30 | 3,324,090 |
| 2022-12-09 | $34.96 | $35.14 | $34.10 | $34.87 | $34.87 | 3,678,760 |
| 2022-12-08 | $35.80 | $35.80 | $34.60 | $34.79 | $34.79 | 4,766,200 |
| 2022-12-07 | $34.95 | $36.04 | $34.89 | $35.79 | $35.79 | 7,026,570 |
| 2022-12-06 | $34.25 | $35.20 | $34.22 | $34.89 | $34.89 | 5,025,460 |
| 2022-12-05 | $34.84 | $35.15 | $34.22 | $34.34 | $34.34 | 4,005,750 |
| 2022-12-01 | $34.20 | $34.77 | $34.10 | $34.39 | $34.39 | 4,390,570 |
| 2022-11-30 | $33.71 | $34.60 | $33.70 | $33.97 | $33.97 | 5,015,530 |
| 2022-11-29 | $33.24 | $33.92 | $33.21 | $33.92 | $33.92 | 3,366,450 |
| 2022-11-28 | $32.70 | $33.45 | $32.17 | $33.35 | $33.35 | 3,549,660 |
| 2022-11-25 | $33.28 | $33.85 | $33.01 | $33.19 | $33.19 | 3,260,600 |
| 2022-11-24 | $33.14 | $33.79 | $33.05 | $33.20 | $33.20 | 3,104,740 |
| 2022-11-23 | $33.87 | $33.97 | $32.80 | $33.25 | $33.25 | 4,056,320 |
| 2022-11-22 | $34.19 | $34.75 | $33.67 | $33.95 | $33.95 | 3,634,420 |
| 2022-11-21 | $33.65 | $34.68 | $33.48 | $34.54 | $34.54 | 4,312,330 |
| 2022-11-18 | $35.00 | $35.88 | $34.15 | $34.17 | $34.17 | 7,537,600 |
| 2022-11-17 | $34.85 | $35.25 | $34.55 | $35.22 | $35.22 | 5,989,810 |
| 2022-11-16 | $36.24 | $36.30 | $34.81 | $34.99 | $34.99 | 10,195,040 |
| 2022-11-15 | $37.99 | $38.37 | $36.13 | $36.48 | $36.48 | 10,190,560 |
| 2022-11-14 | $38.00 | $39.43 | $37.70 | $38.15 | $38.15 | 6,104,900 |
| 2022-11-11 | $38.50 | $39.37 | $37.50 | $37.70 | $37.70 | 5,068,200 |
| 2022-11-10 | $38.01 | $39.20 | $37.43 | $38.47 | $38.47 | 3,855,550 |
| 2022-11-09 | $38.20 | $38.88 | $37.90 | $38.01 | $38.01 | 3,194,710 |
| 2022-11-08 | $39.40 | $41.24 | $38.31 | $38.50 | $38.50 | 5,443,240 |
| 2022-11-07 | $39.36 | $40.00 | $39.21 | $39.56 | $39.56 | 3,048,150 |
| 2022-11-04 | $40.10 | $40.28 | $39.04 | $39.36 | $39.36 | 3,710,680 |
| 2022-11-03 | $38.53 | $40.60 | $38.53 | $40.07 | $40.07 | 3,348,180 |
| 2022-11-02 | $38.50 | $39.88 | $38.10 | $39.20 | $39.20 | 3,590,470 |
| 2022-11-01 | $36.60 | $39.17 | $36.47 | $38.95 | $38.95 | 4,933,820 |
| 2022-10-31 | $34.65 | $36.73 | $34.65 | $36.47 | $36.47 | 4,187,460 |
| 2022-10-28 | $36.86 | $37.72 | $34.65 | $34.86 | $34.86 | 6,452,490 |
| 2022-10-27 | $38.76 | $39.27 | $37.20 | $37.68 | $37.68 | 6,509,000 |
| 2022-10-26 | $37.60 | $39.98 | $37.16 | $38.69 | $38.69 | 8,566,610 |
| 2022-10-25 | $40.60 | $41.08 | $37.89 | $37.89 | $37.89 | 7,510,670 |
| 2022-10-24 | $39.26 | $39.90 | $38.14 | $38.70 | $38.70 | 2,176,050 |
| 2022-10-21 | $38.89 | $39.46 | $38.09 | $39.13 | $39.13 | 2,153,350 |
| 2022-10-20 | $38.50 | $39.60 | $38.40 | $38.68 | $38.68 | 1,828,620 |
| 2022-10-19 | $40.00 | $40.94 | $38.50 | $39.11 | $39.11 | 2,882,900 |
| 2022-10-18 | $40.01 | $41.06 | $39.62 | $40.07 | $40.07 | 2,320,500 |
| 2022-10-17 | $39.40 | $40.79 | $38.92 | $40.30 | $40.30 | 2,601,400 |
| 2022-10-14 | $40.02 | $40.50 | $39.29 | $39.95 | $39.95 | 2,784,070 |
| 2022-10-13 | $39.76 | $40.97 | $39.00 | $40.26 | $40.26 | 3,611,040 |
| 2022-10-12 | $38.69 | $40.30 | $38.58 | $39.40 | $39.40 | 3,940,280 |
| 2022-10-11 | $39.80 | $40.00 | $38.20 | $38.95 | $38.95 | 3,992,780 |
| 2022-10-10 | $38.00 | $40.39 | $37.99 | $39.86 | $39.86 | 6,444,340 |
| 2022-09-30 | $37.50 | $37.77 | $36.53 | $36.62 | $36.62 | 1,734,450 |
| 2022-09-29 | $37.95 | $38.74 | $37.15 | $37.52 | $37.52 | 1,772,970 |
| 2022-09-28 | $38.19 | $38.78 | $37.50 | $37.50 | $37.50 | 2,362,910 |
| 2022-09-27 | $37.39 | $38.64 | $36.80 | $38.48 | $38.48 | 3,426,010 |
| 2022-09-26 | $37.60 | $38.47 | $37.20 | $37.39 | $37.39 | 2,125,160 |
| 2022-09-23 | $38.13 | $38.17 | $36.51 | $37.60 | $37.60 | 2,712,410 |
| 2022-09-22 | $38.40 | $39.14 | $38.09 | $38.31 | $38.31 | 2,356,210 |
| 2022-09-21 | $39.13 | $39.59 | $38.37 | $38.86 | $38.86 | 2,276,640 |
| 2022-09-20 | $40.77 | $40.77 | $39.15 | $39.47 | $39.47 | 2,187,760 |
| 2022-09-19 | $40.34 | $41.28 | $40.00 | $40.40 | $40.40 | 2,968,900 |
| 2022-09-16 | $41.60 | $42.30 | $40.25 | $40.56 | $40.56 | 2,443,340 |
| 2022-09-15 | $43.32 | $43.32 | $41.01 | $41.49 | $41.49 | 3,029,290 |
| 2022-09-14 | $43.53 | $44.00 | $42.03 | $42.58 | $42.58 | 2,938,320 |
| 2022-09-13 | $43.50 | $44.44 | $41.94 | $43.86 | $43.86 | 4,112,460 |
| 2022-09-12 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2022-09-09 | $43.00 | $43.26 | $41.18 | $42.66 | $42.66 | 2,778,290 |
| 2022-09-08 | $45.09 | $45.49 | $42.78 | $43.15 | $43.15 | 2,684,100 |
| 2022-09-07 | $44.64 | $46.87 | $44.19 | $44.85 | $44.85 | 3,346,160 |
| 2022-09-06 | $43.99 | $44.90 | $43.39 | $44.56 | $44.56 | 3,314,600 |
| 2022-09-05 | $45.98 | $46.29 | $42.66 | $44.00 | $44.00 | 5,435,300 |
| 2022-09-02 | $46.19 | $46.87 | $45.42 | $45.68 | $45.68 | 2,593,440 |
| 2022-09-01 | $45.82 | $46.91 | $45.30 | $46.30 | $46.30 | 3,191,100 |
| 2022-08-31 | $47.39 | $47.96 | $45.66 | $45.81 | $45.81 | 2,983,800 |
| 2022-08-30 | $47.81 | $48.30 | $46.50 | $47.49 | $47.49 | 3,290,040 |
| 2022-08-29 | $46.40 | $49.90 | $46.40 | $47.81 | $47.81 | 3,927,180 |
| 2022-08-26 | $48.00 | $48.00 | $46.29 | $46.60 | $46.60 | 2,449,580 |
| 2022-08-25 | $46.50 | $49.64 | $45.88 | $48.00 | $48.00 | 4,435,220 |
| 2022-08-24 | $47.67 | $47.67 | $45.53 | $46.01 | $46.01 | 3,374,100 |
| 2022-08-23 | $46.90 | $48.98 | $46.10 | $47.48 | $47.48 | 3,994,060 |
| 2022-08-22 | $44.68 | $47.30 | $44.68 | $46.96 | $46.96 | 5,632,380 |
| 2022-08-19 | $42.10 | $45.44 | $41.70 | $44.51 | $44.51 | 4,436,700 |
| 2022-08-18 | $42.82 | $42.94 | $41.80 | $42.08 | $42.08 | 1,872,620 |
| 2022-08-17 | $43.34 | $43.48 | $42.00 | $42.95 | $42.95 | 1,785,060 |
| 2022-08-16 | $42.83 | $43.49 | $42.10 | $43.34 | $43.34 | 2,192,880 |
| 2022-08-15 | $44.15 | $44.24 | $42.64 | $42.95 | $42.95 | 1,890,600 |
| 2022-08-12 | $43.66 | $43.77 | $42.65 | $43.40 | $43.40 | 2,001,000 |
| 2022-08-11 | $43.51 | $43.83 | $42.57 | $43.39 | $43.39 | 2,571,900 |
| 2022-08-10 | $44.30 | $45.33 | $42.94 | $43.19 | $43.19 | 2,148,180 |
| 2022-08-09 | $44.01 | $44.41 | $42.34 | $44.33 | $44.33 | 3,568,050 |
| 2022-08-08 | $40.80 | $44.90 | $40.80 | $44.00 | $44.00 | 5,015,320 |
| 2022-08-05 | $40.72 | $40.95 | $39.40 | $40.15 | $40.15 | 1,469,790 |
| 2022-08-04 | $40.20 | $40.94 | $39.50 | $40.44 | $40.44 | 1,506,800 |
| 2022-08-03 | $41.83 | $42.34 | $40.01 | $40.39 | $40.39 | 1,467,300 |
| 2022-08-02 | $42.10 | $43.14 | $41.50 | $41.84 | $41.84 | 2,369,020 |
| 2022-08-01 | $43.24 | $43.27 | $41.74 | $42.65 | $42.65 | 1,267,700 |
| 2022-07-29 | $42.45 | $43.16 | $42.03 | $42.93 | $42.93 | 1,732,730 |
| 2022-07-28 | $42.47 | $43.48 | $41.71 | $42.06 | $42.06 | 1,700,210 |
| 2022-07-27 | $41.14 | $42.38 | $41.09 | $42.32 | $42.32 | 1,843,690 |
| 2022-07-26 | $41.50 | $42.50 | $40.91 | $41.30 | $41.30 | 2,058,240 |
| 2022-07-25 | $41.40 | $41.68 | $40.61 | $40.94 | $40.94 | 2,137,450 |
| 2022-07-22 | $40.13 | $41.68 | $40.03 | $40.64 | $40.64 | 2,366,160 |
| 2022-07-21 | $39.50 | $42.45 | $39.01 | $40.85 | $40.85 | 4,437,750 |
| 2022-07-20 | $39.49 | $39.59 | $38.40 | $38.88 | $38.88 | 2,044,400 |
| 2022-07-19 | $39.14 | $39.66 | $38.60 | $39.16 | $39.16 | 1,172,110 |
| 2022-07-18 | $39.47 | $39.80 | $38.00 | $39.39 | $39.39 | 2,046,290 |
| 2022-07-15 | $40.83 | $40.86 | $38.84 | $39.11 | $39.11 | 2,621,200 |
| 2022-07-14 | $40.50 | $41.33 | $40.00 | $40.69 | $40.69 | 1,614,850 |
| 2022-07-13 | $40.40 | $41.60 | $39.90 | $40.63 | $40.63 | 1,909,670 |
| 2022-07-12 | $42.00 | $42.60 | $40.01 | $40.30 | $40.30 | 2,831,860 |
| 2022-07-11 | $42.22 | $44.05 | $41.10 | $41.92 | $41.92 | 2,818,920 |
| 2022-07-08 | $43.16 | $43.42 | $41.68 | $42.32 | $42.32 | 1,866,850 |
| 2022-07-07 | $42.42 | $44.10 | $41.44 | $42.66 | $42.66 | 2,220,370 |
| 2022-07-06 | $43.41 | $44.15 | $42.07 | $42.42 | $42.42 | 1,832,130 |
| 2022-07-05 | $43.20 | $43.97 | $42.57 | $43.55 | $43.55 | 2,647,200 |
| 2022-07-04 | $42.14 | $44.60 | $42.04 | $44.16 | $44.16 | 4,422,530 |
| 2022-07-01 | $39.74 | $42.65 | $38.56 | $42.02 | $42.02 | 3,425,020 |
| 2022-06-30 | $40.49 | $40.51 | $39.31 | $39.75 | $39.75 | 2,964,350 |
| 2022-06-29 | $42.04 | $43.20 | $39.86 | $40.09 | $40.09 | 4,616,610 |
| 2022-06-28 | $42.00 | $44.55 | $41.70 | $42.29 | $42.29 | 4,882,030 |
| 2022-06-27 | $41.55 | $42.66 | $41.21 | $42.20 | $42.20 | 2,525,210 |
| 2022-06-24 | $41.76 | $42.20 | $41.06 | $41.59 | $41.59 | 1,767,450 |
| 2022-06-23 | $42.20 | $42.32 | $40.67 | $41.75 | $41.75 | 2,498,760 |
| 2022-06-22 | $41.49 | $42.93 | $40.50 | $41.20 | $41.20 | 4,555,780 |
| 2022-06-21 | $42.65 | $43.07 | $41.17 | $41.51 | $41.51 | 3,157,090 |
| 2022-06-20 | $41.90 | $42.49 | $41.14 | $42.28 | $42.28 | 2,995,120 |
| 2022-06-17 | $40.69 | $41.80 | $40.23 | $41.70 | $41.70 | 2,981,400 |
| 2022-06-16 | $39.76 | $41.89 | $39.08 | $41.33 | $41.33 | 6,587,450 |
| 2022-06-15 | $37.92 | $40.50 | $37.55 | $39.40 | $39.40 | 5,569,960 |
| 2022-06-14 | $36.22 | $38.45 | $35.79 | $37.55 | $37.55 | 4,194,070 |
| 2022-06-13 | $36.00 | $37.29 | $36.00 | $36.42 | $36.42 | 1,703,440 |
| 2022-06-10 | $35.88 | $36.54 | $35.16 | $36.20 | $36.20 | 2,248,730 |
| 2022-06-09 | $36.42 | $37.28 | $35.98 | $36.15 | $36.15 | 1,987,020 |
| 2022-06-08 | $37.28 | $37.50 | $36.03 | $36.64 | $36.64 | 2,320,050 |
| 2022-06-07 | $37.15 | $37.60 | $36.20 | $37.28 | $37.28 | 2,284,540 |
| 2022-06-06 | $36.11 | $37.21 | $35.75 | $36.85 | $36.85 | 2,601,890 |
| 2022-06-02 | $35.42 | $36.33 | $35.07 | $36.06 | $36.06 | 3,443,280 |
| 2022-06-01 | $34.88 | $35.58 | $34.58 | $35.40 | $35.40 | 2,391,020 |
| 2022-05-31 | $35.13 | $35.30 | $34.60 | $35.13 | $35.13 | 2,526,420 |
| 2022-05-30 | $33.60 | $35.52 | $33.60 | $34.82 | $34.82 | 4,121,440 |
| 2022-05-27 | $32.97 | $34.00 | $32.81 | $33.20 | $33.20 | 2,026,600 |
| 2022-05-26 | $33.08 | $33.58 | $32.83 | $33.00 | $33.00 | 1,881,620 |
| 2022-05-25 | $31.92 | $34.50 | $31.92 | $33.34 | $33.34 | 4,358,200 |
| 2022-05-24 | $32.26 | $32.75 | $31.19 | $32.02 | $32.02 | 2,394,980 |
| 2022-05-23 | $31.29 | $32.60 | $31.01 | $32.15 | $32.15 | 1,533,930 |
| 2022-05-20 | $30.87 | $31.49 | $30.64 | $31.29 | $31.29 | 922,930 |
| 2022-05-19 | $30.36 | $31.24 | $30.36 | $30.87 | $30.87 | 983,400 |
| 2022-05-18 | $30.74 | $31.34 | $30.46 | $30.80 | $30.80 | 1,185,900 |
| 2022-05-17 | $31.32 | $31.58 | $30.52 | $30.90 | $30.90 | 914,780 |
| 2022-05-16 | $30.80 | $31.85 | $30.47 | $31.08 | $31.08 | 1,872,640 |
| 2022-05-13 | $30.72 | $31.09 | $30.22 | $30.56 | $30.56 | 999,800 |
| 2022-05-12 | $30.53 | $31.55 | $30.09 | $30.72 | $30.72 | 1,126,210 |
| 2022-05-11 | $30.27 | $31.16 | $30.00 | $30.53 | $30.53 | 1,726,890 |
| 2022-05-10 | $29.53 | $30.58 | $29.01 | $30.41 | $30.41 | 1,871,530 |
| 2022-05-09 | $29.10 | $29.98 | $28.52 | $29.93 | $29.93 | 1,392,500 |
| 2022-05-06 | $28.61 | $29.03 | $28.13 | $28.90 | $28.90 | 973,930 |
| 2022-05-05 | $27.56 | $29.79 | $27.53 | $29.01 | $29.01 | 1,636,240 |
| 2022-05-04 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2022-05-03 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2022-04-29 | $27.69 | $28.33 | $27.45 | $27.95 | $27.95 | 1,821,370 |
| 2022-04-28 | $28.72 | $29.19 | $27.40 | $27.48 | $27.48 | 1,708,380 |
| 2022-04-27 | $28.02 | $29.32 | $27.21 | $29.21 | $29.21 | 1,987,080 |
| 2022-04-26 | $30.30 | $30.50 | $28.40 | $28.55 | $28.55 | 2,682,000 |
| 2022-04-25 | $31.29 | $32.68 | $30.45 | $30.45 | $30.45 | 2,453,460 |
| 2022-04-22 | $32.18 | $32.75 | $31.52 | $31.80 | $31.80 | 1,830,300 |
| 2022-04-21 | $33.55 | $34.44 | $32.39 | $32.51 | $32.51 | 1,661,290 |
| 2022-04-20 | $34.55 | $34.93 | $33.77 | $34.00 | $34.00 | 1,891,710 |
| 2022-04-19 | $34.00 | $35.46 | $33.30 | $34.85 | $34.85 | 3,345,890 |
| 2022-04-18 | $31.71 | $34.01 | $31.64 | $33.72 | $33.72 | 2,021,670 |
| 2022-04-15 | $31.71 | $32.56 | $31.37 | $32.10 | $32.10 | 1,241,530 |
| 2022-04-14 | $31.19 | $33.00 | $30.10 | $32.06 | $32.06 | 1,878,200 |
| 2022-04-13 | $31.75 | $32.09 | $30.60 | $30.73 | $30.73 | 2,184,100 |
| 2022-04-12 | $31.20 | $32.37 | $30.91 | $31.96 | $31.96 | 1,684,180 |
| 2022-04-11 | $31.17 | $32.32 | $31.06 | $31.66 | $31.66 | 2,320,570 |
| 2022-04-08 | $32.92 | $32.92 | $30.31 | $31.35 | $31.35 | 4,145,400 |
| 2022-04-07 | $36.56 | $36.57 | $32.51 | $32.65 | $32.65 | 4,836,780 |
| 2022-04-06 | $35.00 | $37.14 | $35.00 | $36.02 | $36.02 | 2,501,790 |
| 2022-04-05 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 0 |
| 2022-04-04 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 0 |
| 2022-04-01 | $34.43 | $35.56 | $34.43 | $35.11 | $35.11 | 1,490,590 |
| 2022-03-31 | $35.97 | $36.70 | $34.40 | $34.44 | $34.44 | 1,985,430 |
| 2022-03-30 | $35.88 | $36.92 | $35.49 | $35.95 | $35.95 | 2,229,200 |
| 2022-03-29 | $34.70 | $36.87 | $34.20 | $36.19 | $36.19 | 2,495,180 |
| 2022-03-28 | $35.53 | $35.88 | $34.59 | $34.70 | $34.70 | 1,834,500 |
| 2022-03-25 | $34.12 | $36.10 | $34.01 | $34.77 | $34.77 | 2,053,270 |
| 2022-03-24 | $34.72 | $35.30 | $34.09 | $34.38 | $34.38 | 1,278,600 |
| 2022-03-23 | $34.64 | $35.39 | $34.52 | $35.10 | $35.10 | 983,720 |
| 2022-03-22 | $35.19 | $35.55 | $34.34 | $34.90 | $34.90 | 1,330,160 |
| 2022-03-21 | $35.06 | $35.64 | $34.61 | $35.06 | $35.06 | 1,292,640 |
| 2022-03-18 | $33.95 | $35.04 | $33.42 | $34.92 | $34.92 | 1,743,530 |
| 2022-03-17 | $33.24 | $34.58 | $32.84 | $34.28 | $34.28 | 1,637,770 |
| 2022-03-16 | $33.30 | $33.90 | $32.02 | $33.24 | $33.24 | 3,140,750 |
| 2022-03-15 | $34.51 | $35.41 | $33.01 | $33.02 | $33.02 | 1,967,750 |
| 2022-03-14 | $36.65 | $37.37 | $35.41 | $35.41 | $35.41 | 1,900,990 |
| 2022-03-11 | $34.79 | $36.28 | $34.11 | $36.19 | $36.19 | 1,871,200 |
| 2022-03-10 | $36.90 | $36.90 | $34.88 | $34.90 | $34.90 | 1,774,800 |
| 2022-03-09 | $37.73 | $38.08 | $35.10 | $36.19 | $36.19 | 1,870,090 |
| 2022-03-08 | $38.10 | $38.80 | $37.01 | $37.76 | $37.76 | 2,368,870 |
| 2022-03-07 | $38.29 | $38.76 | $37.71 | $38.40 | $38.40 | 1,758,180 |
| 2022-03-04 | $37.81 | $38.87 | $37.21 | $38.29 | $38.29 | 1,893,330 |
| 2022-03-03 | $37.80 | $38.35 | $37.50 | $38.11 | $38.11 | 2,356,870 |
| 2022-03-02 | $36.08 | $38.30 | $35.90 | $37.90 | $37.90 | 3,268,310 |
| 2022-03-01 | $34.79 | $36.51 | $34.03 | $36.40 | $36.40 | 2,449,160 |
| 2022-02-28 | $34.25 | $34.90 | $33.80 | $34.50 | $34.50 | 939,690 |
| 2022-02-25 | $34.05 | $35.09 | $33.60 | $34.25 | $34.25 | 1,496,220 |
| 2022-02-24 | $34.10 | $34.34 | $33.21 | $33.96 | $33.96 | 1,687,180 |
| 2022-02-23 | $35.33 | $35.55 | $34.11 | $34.31 | $34.31 | 1,521,320 |
| 2022-02-22 | $35.89 | $36.09 | $34.57 | $34.74 | $34.74 | 1,134,780 |
| 2022-02-21 | $36.84 | $37.47 | $35.60 | $35.90 | $35.90 | 2,171,770 |
| 2022-02-18 | $35.00 | $37.46 | $34.71 | $36.76 | $36.76 | 2,643,810 |
| 2022-02-17 | $33.52 | $35.71 | $33.20 | $35.32 | $35.32 | 3,300,570 |
| 2022-02-16 | $33.20 | $33.98 | $32.90 | $33.79 | $33.79 | 1,958,270 |
| 2022-02-15 | $33.86 | $34.00 | $32.03 | $33.21 | $33.21 | 3,714,020 |
| 2022-02-14 | $37.21 | $37.49 | $33.34 | $33.86 | $33.86 | 5,009,380 |
| 2022-02-11 | $38.60 | $39.31 | $36.48 | $36.84 | $36.84 | 4,196,790 |
| 2022-02-10 | $37.31 | $38.98 | $37.11 | $38.73 | $38.73 | 2,564,560 |
| 2022-02-09 | $36.74 | $37.99 | $36.12 | $37.58 | $37.58 | 2,744,000 |
| 2022-02-08 | $36.30 | $36.96 | $35.57 | $36.58 | $36.58 | 1,917,130 |
| 2022-02-07 | $35.50 | $36.48 | $33.90 | $36.30 | $36.30 | 2,506,300 |
| 2022-02-04 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 0 |
| 2022-02-03 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 0 |
| 2022-02-02 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 0 |
| 2022-02-01 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 0 |
| 2022-01-28 | $34.91 | $35.91 | $33.65 | $35.31 | $35.31 | 2,994,440 |
| 2022-01-27 | $34.40 | $35.44 | $33.32 | $35.00 | $35.00 | 2,626,970 |
| 2022-01-26 | $33.50 | $34.31 | $33.33 | $34.14 | $34.14 | 1,521,590 |
| 2022-01-25 | $35.89 | $35.89 | $33.41 | $33.54 | $33.54 | 2,311,500 |
| 2022-01-24 | $33.88 | $34.70 | $33.31 | $34.35 | $34.35 | 1,765,780 |
| 2022-01-21 | $35.00 | $35.00 | $33.55 | $33.60 | $33.60 | 3,087,460 |
| 2022-01-20 | $35.38 | $38.88 | $35.35 | $35.70 | $35.70 | 3,102,220 |
| 2022-01-19 | $35.01 | $36.78 | $35.00 | $35.35 | $35.35 | 1,986,500 |
| 2022-01-18 | $35.71 | $35.93 | $34.81 | $35.24 | $35.24 | 1,404,030 |
| 2022-01-17 | $35.77 | $36.39 | $34.60 | $35.94 | $35.94 | 2,628,830 |
| 2022-01-14 | $36.46 | $37.83 | $35.71 | $35.77 | $35.77 | 3,151,750 |
| 2022-01-13 | $36.29 | $37.55 | $35.43 | $35.92 | $35.92 | 3,153,640 |
| 2022-01-12 | $35.80 | $36.06 | $35.07 | $35.90 | $35.90 | 2,481,090 |
| 2022-01-11 | $37.49 | $38.10 | $35.23 | $35.40 | $35.40 | 2,570,100 |
| 2022-01-10 | $35.99 | $37.68 | $35.53 | $37.45 | $37.45 | 2,349,460 |
| 2022-01-07 | $37.20 | $37.86 | $35.66 | $35.86 | $35.86 | 1,699,930 |
| 2022-01-06 | $38.06 | $38.39 | $36.99 | $37.05 | $37.05 | 2,049,770 |
| 2022-01-05 | $39.20 | $39.69 | $37.98 | $38.07 | $38.07 | 2,837,050 |
| 2022-01-04 | $38.00 | $39.19 | $37.22 | $39.00 | $39.00 | 3,966,750 |
| 2022-01-03 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 0 |
| 2021-12-31 | $36.91 | $39.19 | $36.43 | $37.81 | $37.81 | 3,766,970 |
| 2021-12-30 | $37.00 | $37.04 | $36.07 | $36.72 | $36.72 | 1,996,030 |
| 2021-12-29 | $37.41 | $38.08 | $36.06 | $36.25 | $36.25 | 2,557,270 |
| 2021-12-28 | $37.68 | $37.94 | $36.54 | $37.11 | $37.11 | 2,501,060 |
| 2021-12-27 | $37.80 | $39.19 | $37.32 | $37.48 | $37.48 | 2,970,790 |
| 2021-12-24 | $38.00 | $38.37 | $36.92 | $37.78 | $37.78 | 2,449,870 |
| 2021-12-23 | $37.27 | $38.99 | $37.23 | $38.00 | $38.00 | 3,624,620 |
| 2021-12-22 | $37.46 | $37.93 | $37.08 | $37.47 | $37.47 | 2,246,340 |
| 2021-12-21 | $37.92 | $38.15 | $36.99 | $37.44 | $37.44 | 2,259,800 |
| 2021-12-20 | $38.20 | $38.75 | $37.18 | $37.69 | $37.69 | 2,902,090 |
| 2021-12-17 | $38.89 | $39.45 | $38.35 | $38.51 | $38.51 | 2,101,330 |
| 2021-12-16 | $38.46 | $39.39 | $38.41 | $39.16 | $39.16 | 2,111,010 |
| 2021-12-15 | $39.15 | $39.52 | $38.42 | $38.72 | $38.72 | 2,167,420 |
| 2021-12-14 | $38.80 | $39.79 | $38.55 | $39.13 | $39.13 | 2,825,800 |
| 2021-12-13 | $38.62 | $39.32 | $37.96 | $38.72 | $38.72 | 4,324,710 |
| 2021-12-10 | $38.86 | $39.66 | $38.30 | $38.58 | $38.58 | 3,898,690 |
| 2021-12-09 | $37.80 | $39.75 | $37.74 | $38.80 | $38.80 | 5,245,670 |
| 2021-12-08 | $36.62 | $38.33 | $36.62 | $37.80 | $37.80 | 3,325,540 |
| 2021-12-07 | $36.88 | $37.72 | $36.20 | $37.13 | $37.13 | 4,532,320 |
| 2021-12-06 | $35.83 | $37.41 | $35.00 | $36.95 | $36.95 | 6,721,420 |
| 2021-12-03 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 5,631,000 |
| 2021-12-02 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 6,057,870 |
| 2021-12-01 | $31.72 | $35.95 | $31.28 | $35.34 | $35.34 | 10,026,470 |
| 2021-11-30 | $30.62 | $31.65 | $30.17 | $31.35 | $31.35 | 2,811,770 |
| 2021-11-29 | $28.84 | $30.85 | $28.79 | $30.62 | $30.62 | 3,352,300 |
| 2021-11-26 | $29.50 | $29.74 | $28.91 | $29.02 | $29.02 | 1,425,900 |
| 2021-11-25 | $29.32 | $29.67 | $29.16 | $29.59 | $29.59 | 1,197,320 |
| 2021-11-24 | $30.05 | $30.16 | $29.38 | $29.51 | $29.51 | 1,644,840 |
| 2021-11-23 | $29.78 | $30.81 | $29.63 | $30.20 | $30.20 | 2,097,800 |
| 2021-11-22 | $29.77 | $30.27 | $29.31 | $29.95 | $29.95 | 2,228,970 |
| 2021-11-19 | $29.74 | $29.95 | $29.28 | $29.47 | $29.47 | 1,890,080 |
| 2021-11-18 | $30.48 | $30.97 | $29.68 | $29.74 | $29.74 | 2,371,190 |
| 2021-11-17 | $29.89 | $30.27 | $29.50 | $30.08 | $30.08 | 1,996,540 |
| 2021-11-16 | $30.42 | $30.74 | $30.00 | $30.02 | $30.02 | 1,705,770 |
| 2021-11-15 | $31.55 | $31.79 | $30.42 | $30.43 | $30.43 | 2,325,670 |
| 2021-11-12 | $31.30 | $31.94 | $31.00 | $31.31 | $31.31 | 1,899,800 |
| 2021-11-11 | $31.02 | $32.55 | $31.02 | $31.33 | $31.33 | 2,760,640 |
| 2021-11-10 | $31.03 | $31.30 | $30.34 | $31.22 | $31.22 | 2,097,100 |
| 2021-11-09 | $30.60 | $31.35 | $29.80 | $31.14 | $31.14 | 2,548,000 |
| 2021-11-08 | $31.77 | $31.96 | $31.00 | $31.22 | $31.22 | 2,125,130 |
| 2021-11-05 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 2,967,470 |
| 2021-11-04 | $31.06 | $32.62 | $30.80 | $32.41 | $32.41 | 5,612,470 |
| 2021-11-03 | $30.98 | $32.37 | $30.61 | $31.66 | $31.66 | 5,875,220 |
| 2021-11-02 | $30.24 | $31.05 | $29.73 | $30.99 | $30.99 | 4,133,140 |
| 2021-11-01 | $30.25 | $30.55 | $29.51 | $30.35 | $30.35 | 2,946,530 |
| 2021-10-29 | $29.96 | $31.08 | $29.96 | $30.40 | $30.40 | 3,293,350 |
| 2021-10-28 | $30.03 | $30.78 | $29.63 | $29.96 | $29.96 | 2,729,240 |
| 2021-10-27 | $30.31 | $30.89 | $29.65 | $30.33 | $30.33 | 2,901,090 |
| 2021-10-26 | $29.79 | $31.30 | $29.70 | $30.53 | $30.53 | 3,729,350 |
| 2021-10-25 | $31.27 | $31.98 | $29.98 | $30.14 | $30.14 | 3,722,320 |
| 2021-10-22 | $30.48 | $31.18 | $30.00 | $30.13 | $30.13 | 3,931,750 |
| 2021-10-21 | $30.22 | $32.29 | $29.81 | $30.57 | $30.57 | 7,359,880 |
| 2021-10-20 | $29.25 | $30.55 | $29.08 | $30.11 | $30.11 | 5,944,950 |
| 2021-10-19 | $28.22 | $30.72 | $28.06 | $30.40 | $30.40 | 8,160,370 |
| 2021-10-18 | $27.53 | $28.63 | $26.83 | $28.51 | $28.51 | 3,815,730 |
| 2021-10-15 | $28.06 | $28.98 | $27.68 | $27.68 | $27.68 | 3,977,700 |
| 2021-10-14 | $27.80 | $28.60 | $27.62 | $28.49 | $28.49 | 3,983,830 |
| 2021-10-13 | $28.65 | $28.78 | $27.42 | $27.93 | $27.93 | 3,360,570 |
| 2021-10-12 | $28.91 | $29.25 | $27.98 | $28.40 | $28.40 | 4,004,580 |
| 2021-10-11 | $29.62 | $30.49 | $28.71 | $29.30 | $29.30 | 6,005,640 |
| 2021-10-08 | $29.25 | $31.31 | $29.21 | $29.92 | $29.92 | 7,778,090 |
| 2021-10-07 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 0 |
| 2021-10-06 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 0 |
| 2021-09-30 | $29.05 | $30.17 | $28.56 | $29.42 | $29.42 | 6,350,010 |
| 2021-09-29 | $27.68 | $30.10 | $27.50 | $29.30 | $29.30 | 9,046,380 |
| 2021-09-28 | $28.15 | $28.40 | $27.59 | $27.93 | $27.93 | 4,382,320 |
| 2021-09-27 | $26.62 | $29.49 | $26.40 | $29.01 | $29.01 | 8,632,060 |
| 2021-09-24 | $26.26 | $27.10 | $26.09 | $26.83 | $26.83 | 3,579,560 |
| 2021-09-23 | $25.94 | $26.72 | $25.89 | $26.51 | $26.51 | 2,598,250 |
| 2021-09-22 | $26.29 | $26.60 | $25.88 | $25.95 | $25.95 | 3,083,500 |
| 2021-09-21 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2021-09-20 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2021-09-17 | $27.58 | $27.83 | $26.61 | $26.93 | $26.93 | 5,507,110 |
| 2021-09-16 | $26.05 | $30.49 | $25.96 | $27.82 | $27.82 | 8,670,120 |
| 2021-09-15 | $26.10 | $26.33 | $25.94 | $26.00 | $26.00 | 1,329,460 |
| 2021-09-14 | $25.96 | $26.65 | $25.96 | $26.11 | $26.11 | 2,199,360 |
| 2021-09-13 | $26.13 | $26.31 | $25.82 | $26.05 | $26.05 | 1,807,190 |
| 2021-09-10 | $26.43 | $26.69 | $26.26 | $26.36 | $26.36 | 1,962,940 |
| 2021-09-09 | $25.93 | $27.07 | $25.82 | $26.74 | $26.74 | 4,629,900 |
| 2021-09-08 | $25.62 | $26.22 | $25.62 | $25.93 | $25.93 | 2,176,500 |
| 2021-09-07 | $25.58 | $25.93 | $25.51 | $25.77 | $25.77 | 1,382,740 |
| 2021-09-06 | $25.40 | $25.75 | $25.10 | $25.61 | $25.61 | 1,620,700 |
| 2021-09-03 | $25.00 | $25.56 | $24.85 | $25.47 | $25.47 | 1,959,730 |
| 2021-09-02 | $25.32 | $25.45 | $25.01 | $25.03 | $25.03 | 1,789,990 |
| 2021-09-01 | $25.20 | $25.65 | $25.01 | $25.47 | $25.47 | 1,822,010 |
| 2021-08-31 | $25.43 | $25.98 | $25.13 | $25.37 | $25.37 | 1,769,640 |
| 2021-08-30 | $25.77 | $25.97 | $25.32 | $25.36 | $25.36 | 1,408,920 |
| 2021-08-27 | $25.65 | $26.07 | $25.53 | $25.77 | $25.77 | 1,787,290 |
| 2021-08-26 | $26.11 | $26.11 | $25.66 | $25.70 | $25.70 | 2,347,190 |
| 2021-08-25 | $26.24 | $26.60 | $25.86 | $26.17 | $26.17 | 1,804,600 |
| 2021-08-24 | $26.36 | $26.57 | $26.12 | $26.22 | $26.22 | 1,836,350 |
| 2021-08-23 | $26.37 | $26.62 | $26.04 | $26.44 | $26.44 | 1,502,830 |
| 2021-08-20 | $26.44 | $26.55 | $25.81 | $26.29 | $26.29 | 2,376,250 |
| 2021-08-19 | $26.27 | $26.85 | $25.94 | $26.70 | $26.70 | 3,475,530 |
| 2021-08-18 | $26.10 | $26.29 | $25.60 | $26.07 | $26.07 | 2,964,570 |
| 2021-08-17 | $27.32 | $27.34 | $26.02 | $26.17 | $26.17 | 5,882,780 |
| 2021-08-16 | $27.51 | $27.73 | $27.28 | $27.34 | $27.34 | 3,389,980 |
| 2021-08-13 | $27.66 | $27.83 | $27.12 | $27.74 | $27.74 | 2,799,490 |
| 2021-08-12 | $28.03 | $29.25 | $27.62 | $27.62 | $27.62 | 4,042,870 |
| 2021-08-11 | $27.79 | $27.96 | $27.38 | $27.70 | $27.70 | 2,913,560 |
| 2021-08-10 | $28.24 | $28.24 | $27.40 | $27.85 | $27.85 | 4,825,750 |
| 2021-08-09 | $26.06 | $28.54 | $26.03 | $28.25 | $28.25 | 8,840,970 |
| 2021-08-06 | $26.03 | $26.53 | $25.88 | $26.15 | $26.15 | 3,324,360 |
| 2021-08-05 | $27.14 | $27.15 | $26.03 | $26.11 | $26.11 | 6,151,180 |
| 2021-08-04 | $28.60 | $28.63 | $27.11 | $27.45 | $27.45 | 6,965,360 |
| 2021-08-03 | $29.33 | $29.89 | $29.15 | $29.31 | $29.31 | 3,316,400 |
| 2021-08-02 | $28.27 | $29.76 | $27.92 | $29.65 | $29.65 | 4,545,960 |
| 2021-07-30 | $28.15 | $28.54 | $27.81 | $28.27 | $28.27 | 2,213,520 |
| 2021-07-29 | $28.27 | $28.67 | $28.02 | $28.26 | $28.26 | 2,517,910 |
| 2021-07-28 | $29.50 | $29.53 | $27.84 | $28.07 | $28.07 | 3,185,260 |
| 2021-07-27 | $29.29 | $29.65 | $28.70 | $29.56 | $29.56 | 3,038,250 |
| 2021-07-26 | $28.98 | $30.08 | $28.76 | $29.38 | $29.38 | 2,888,250 |
| 2021-07-23 | $30.20 | $30.30 | $28.59 | $28.91 | $28.91 | 3,502,270 |
| 2021-07-22 | $30.62 | $31.09 | $30.04 | $30.20 | $30.20 | 2,925,840 |
| 2021-07-21 | $30.06 | $30.90 | $30.02 | $30.65 | $30.65 | 1,707,970 |
| 2021-07-20 | $30.42 | $30.89 | $30.00 | $30.28 | $30.28 | 1,513,790 |
| 2021-07-19 | $30.50 | $30.90 | $29.90 | $30.82 | $30.82 | 1,819,590 |
| 2021-07-16 | $31.60 | $31.90 | $30.31 | $30.39 | $30.39 | 3,632,200 |
| 2021-07-15 | $31.97 | $32.36 | $31.67 | $31.89 | $31.89 | 1,392,760 |
| 2021-07-14 | $32.25 | $32.68 | $31.89 | $32.10 | $32.10 | 1,674,470 |
| 2021-07-13 | $31.85 | $32.49 | $31.85 | $32.46 | $32.46 | 1,600,210 |
| 2021-07-12 | $32.22 | $32.32 | $31.82 | $32.06 | $32.06 | 1,559,030 |
| 2021-07-08 | $31.95 | $32.35 | $31.69 | $31.76 | $31.76 | 1,534,910 |
| 2021-07-07 | $32.00 | $32.45 | $31.82 | $32.11 | $32.11 | 1,396,700 |
| 2021-07-06 | $32.00 | $32.13 | $31.53 | $31.90 | $31.90 | 2,052,430 |
| 2021-07-05 | $32.04 | $32.30 | $31.70 | $31.96 | $31.96 | 1,824,580 |
| 2021-07-02 | $32.97 | $33.36 | $32.05 | $32.26 | $32.26 | 2,375,950 |
| 2021-07-01 | $33.36 | $34.12 | $32.86 | $33.05 | $33.05 | 2,394,240 |
| 2021-06-30 | $33.36 | $33.48 | $32.73 | $33.13 | $33.13 | 2,168,220 |
| 2021-06-29 | $33.17 | $33.88 | $32.44 | $33.45 | $33.45 | 4,795,850 |
| 2021-06-28 | $32.60 | $36.60 | $32.60 | $34.18 | $34.18 | 6,418,860 |
| 2021-06-25 | $31.98 | $32.24 | $31.80 | $31.88 | $31.88 | 1,000,830 |
| 2021-06-24 | $32.38 | $32.51 | $31.96 | $32.08 | $32.08 | 1,449,420 |
| 2021-06-23 | $31.99 | $32.85 | $31.74 | $32.71 | $32.71 | 1,699,630 |
| 2021-06-22 | $32.20 | $32.47 | $31.95 | $32.09 | $32.09 | 1,466,940 |
| 2021-06-21 | $32.10 | $32.27 | $31.86 | $32.11 | $32.11 | 1,106,460 |
| 2021-06-18 | $31.61 | $32.42 | $31.43 | $32.16 | $32.16 | 1,297,070 |
| 2021-06-17 | $31.75 | $32.22 | $31.62 | $31.72 | $31.72 | 1,115,160 |
| 2021-06-16 | $32.60 | $32.88 | $31.98 | $32.07 | $32.07 | 1,245,710 |
| 2021-06-15 | $33.58 | $33.59 | $32.44 | $32.64 | $32.64 | 1,271,510 |
| 2021-06-14 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-06-11 | $33.65 | $33.79 | $33.16 | $33.55 | $33.55 | 1,177,180 |
| 2021-06-10 | $33.90 | $33.90 | $33.33 | $33.37 | $33.37 | 1,380,730 |
| 2021-06-09 | $33.62 | $34.12 | $33.42 | $33.94 | $33.94 | 1,094,380 |
| 2021-06-08 | $33.66 | $33.82 | $33.45 | $33.62 | $33.62 | 1,077,290 |
| 2021-06-07 | $34.62 | $34.71 | $33.42 | $33.65 | $33.65 | 2,051,930 |
| 2021-06-04 | $34.70 | $34.96 | $34.40 | $34.77 | $34.77 | 1,306,130 |
| 2021-06-03 | $34.72 | $35.38 | $34.60 | $34.66 | $34.66 | 1,653,580 |
| 2021-06-02 | $35.03 | $35.60 | $34.50 | $34.81 | $34.81 | 2,615,030 |
| 2021-06-01 | $34.79 | $35.25 | $34.39 | $35.03 | $35.03 | 2,175,150 |
| 2021-05-31 | $34.72 | $34.99 | $34.18 | $34.79 | $34.79 | 1,480,500 |
| 2021-05-28 | $35.31 | $35.47 | $34.35 | $34.70 | $34.70 | 1,896,620 |
| 2021-05-27 | $34.99 | $35.59 | $34.70 | $35.29 | $35.29 | 2,159,490 |
| 2021-05-26 | $34.89 | $35.45 | $34.50 | $35.00 | $35.00 | 2,388,010 |
| 2021-05-25 | $34.95 | $35.10 | $34.50 | $34.93 | $34.93 | 991,790 |
| 2021-05-24 | $34.99 | $35.15 | $34.38 | $34.94 | $34.94 | 1,048,440 |
| 2021-05-21 | $35.40 | $35.68 | $34.70 | $34.85 | $34.85 | 1,148,220 |
| 2021-05-20 | $34.77 | $35.47 | $34.66 | $35.05 | $35.05 | 946,450 |
| 2021-05-19 | $35.20 | $35.44 | $34.60 | $35.00 | $35.00 | 1,332,590 |
| 2021-05-18 | $35.18 | $36.11 | $35.08 | $35.23 | $35.23 | 1,497,380 |
| 2021-05-17 | $34.41 | $35.67 | $34.10 | $35.25 | $35.25 | 2,501,180 |
| 2021-05-14 | $34.65 | $35.13 | $34.50 | $34.63 | $34.63 | 1,877,800 |
| 2021-05-13 | $36.80 | $36.80 | $34.32 | $34.93 | $34.93 | 2,379,540 |
| 2021-05-12 | $35.99 | $36.64 | $35.50 | $36.44 | $36.44 | 1,871,070 |
| 2021-05-11 | $36.56 | $36.93 | $35.74 | $36.18 | $36.18 | 1,675,740 |
| 2021-05-10 | $36.99 | $37.36 | $36.16 | $36.55 | $36.55 | 1,737,650 |
| 2021-05-07 | $37.48 | $38.00 | $36.30 | $36.99 | $36.99 | 3,017,900 |
| 2021-05-06 | $36.30 | $37.72 | $36.03 | $37.68 | $37.68 | 2,216,960 |
| 2021-05-05 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2021-05-04 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2021-04-30 | $35.35 | $37.55 | $35.24 | $36.60 | $36.60 | 3,134,240 |
| 2021-04-29 | $35.97 | $35.97 | $35.17 | $35.36 | $35.36 | 1,724,580 |
| 2021-04-28 | $36.16 | $36.50 | $35.65 | $36.03 | $36.03 | 2,196,570 |
| 2021-04-27 | $36.87 | $37.29 | $35.91 | $36.15 | $36.15 | 3,314,220 |
| 2021-04-26 | $35.00 | $38.30 | $34.81 | $37.14 | $37.14 | 6,067,010 |
| 2021-04-23 | $34.51 | $34.85 | $33.50 | $33.91 | $33.91 | 1,827,740 |
| 2021-04-22 | $34.19 | $34.80 | $33.95 | $34.40 | $34.40 | 1,650,490 |
| 2021-04-21 | $34.99 | $34.99 | $34.00 | $34.20 | $34.20 | 1,397,120 |
| 2021-04-20 | $35.00 | $35.60 | $34.88 | $35.24 | $35.09 | 1,389,880 |
| 2021-04-19 | $34.80 | $34.98 | $34.35 | $34.88 | $34.73 | 1,870,120 |
| 2021-04-16 | $34.96 | $35.08 | $34.20 | $34.71 | $34.56 | 1,115,000 |
| 2021-04-15 | $34.80 | $35.08 | $34.20 | $34.82 | $34.67 | 904,250 |
| 2021-04-14 | $35.40 | $35.80 | $34.80 | $34.88 | $34.73 | 1,301,500 |
| 2021-04-13 | $35.33 | $36.45 | $35.15 | $35.56 | $35.40 | 1,097,300 |
| 2021-04-12 | $37.00 | $38.12 | $35.21 | $35.55 | $35.39 | 2,098,800 |
| 2021-04-09 | $36.64 | $36.99 | $36.02 | $36.78 | $36.62 | 736,600 |
| 2021-04-08 | $37.21 | $37.21 | $36.52 | $36.64 | $36.48 | 1,036,270 |
| 2021-04-07 | $37.30 | $37.83 | $36.90 | $37.21 | $37.05 | 1,123,550 |
| 2021-04-06 | $37.05 | $37.78 | $36.60 | $37.44 | $37.28 | 1,304,000 |
| 2021-04-05 | $37.05 | $37.05 | $37.05 | $37.05 | $36.89 | 0 |
| 2021-04-02 | $36.28 | $37.22 | $36.02 | $37.05 | $36.89 | 1,476,750 |
| 2021-04-01 | $37.02 | $37.03 | $35.71 | $36.30 | $36.14 | 1,649,790 |
| 2021-03-31 | $37.17 | $37.40 | $36.41 | $37.00 | $36.84 | 1,573,200 |
| 2021-03-30 | $36.90 | $37.80 | $35.87 | $37.50 | $37.34 | 2,552,960 |
| 2021-03-29 | $37.00 | $37.21 | $36.40 | $36.98 | $36.82 | 1,396,700 |
| 2021-03-26 | $37.20 | $37.20 | $36.60 | $36.89 | $36.73 | 1,541,730 |
| 2021-03-25 | $37.45 | $37.90 | $36.95 | $37.23 | $37.07 | 1,175,550 |
| 2021-03-24 | $38.20 | $38.29 | $36.83 | $37.20 | $37.04 | 1,830,930 |
| 2021-03-23 | $39.28 | $39.53 | $37.88 | $38.20 | $38.03 | 2,092,750 |
| 2021-03-22 | $38.40 | $40.70 | $38.28 | $39.53 | $39.36 | 2,975,360 |
| 2021-03-19 | $39.60 | $39.89 | $38.37 | $38.58 | $38.41 | 1,886,550 |
| 2021-03-18 | $39.63 | $39.94 | $38.71 | $39.73 | $39.56 | 2,199,260 |
| 2021-03-17 | $41.10 | $41.29 | $39.60 | $40.22 | $40.04 | 1,989,180 |
| 2021-03-16 | $39.45 | $41.19 | $39.30 | $40.59 | $40.41 | 2,350,710 |
| 2021-03-15 | $39.72 | $40.48 | $39.00 | $39.50 | $39.33 | 1,862,830 |
| 2021-03-12 | $40.25 | $40.78 | $39.24 | $39.73 | $39.56 | 2,532,090 |
| 2021-03-11 | $40.73 | $41.08 | $39.00 | $40.65 | $40.47 | 3,064,200 |
| 2021-03-10 | $41.31 | $42.28 | $40.50 | $40.87 | $40.69 | 3,893,280 |
| 2021-03-09 | $40.98 | $43.00 | $40.35 | $41.90 | $41.72 | 5,318,350 |
| 2021-03-08 | $40.04 | $41.85 | $39.78 | $41.21 | $41.03 | 4,855,010 |
| 2021-03-05 | $41.30 | $41.77 | $39.81 | $40.04 | $39.87 | 3,233,710 |
| 2021-03-04 | $40.60 | $42.78 | $40.00 | $41.78 | $41.60 | 7,768,810 |
| 2021-03-03 | $37.16 | $41.09 | $36.82 | $41.08 | $40.90 | 6,845,890 |
| 2021-03-02 | $37.11 | $37.76 | $36.48 | $37.17 | $37.01 | 3,129,090 |
| 2021-03-01 | $37.73 | $39.27 | $37.00 | $37.39 | $37.23 | 4,587,130 |
| 2021-02-26 | $38.34 | $39.56 | $37.52 | $37.62 | $37.46 | 2,778,440 |
| 2021-02-25 | $40.11 | $40.29 | $37.99 | $38.34 | $38.17 | 2,497,430 |
| 2021-02-24 | $38.87 | $40.64 | $38.64 | $39.71 | $39.54 | 4,328,000 |
| 2021-02-23 | $38.77 | $39.54 | $37.56 | $39.31 | $39.14 | 5,038,910 |
| 2021-02-22 | $39.00 | $40.70 | $38.80 | $39.21 | $39.04 | 7,569,000 |
| 2021-02-19 | $36.45 | $39.06 | $36.45 | $38.28 | $38.11 | 5,283,020 |
| 2021-02-18 | $36.10 | $37.18 | $35.79 | $36.40 | $36.24 | 3,353,250 |
| 2021-02-17 | $35.45 | $35.45 | $35.45 | $35.45 | $35.30 | 0 |
| 2021-02-16 | $35.45 | $35.45 | $35.45 | $35.45 | $35.30 | 0 |
| 2021-02-15 | $35.45 | $35.45 | $35.45 | $35.45 | $35.30 | 0 |
| 2021-02-12 | $35.45 | $35.45 | $35.45 | $35.45 | $35.30 | 0 |
| 2021-02-11 | $35.45 | $35.45 | $35.45 | $35.45 | $35.30 | 0 |
| 2021-02-10 | $34.86 | $36.01 | $34.52 | $35.45 | $35.30 | 2,305,380 |
| 2021-02-09 | $34.46 | $35.15 | $34.07 | $34.88 | $34.73 | 2,175,060 |
| 2021-02-08 | $33.97 | $35.05 | $33.25 | $34.43 | $34.28 | 2,374,900 |
| 2021-02-05 | $33.54 | $35.23 | $33.34 | $33.86 | $33.71 | 2,393,280 |
| 2021-02-04 | $35.01 | $35.29 | $32.80 | $33.37 | $33.22 | 3,021,870 |
| 2021-02-03 | $33.33 | $36.30 | $33.08 | $34.78 | $34.63 | 4,491,220 |
| 2021-02-02 | $34.25 | $34.46 | $33.08 | $33.53 | $33.38 | 1,572,120 |
| 2021-02-01 | $32.50 | $35.10 | $31.31 | $34.45 | $34.30 | 2,606,550 |
| 2021-01-29 | $34.63 | $34.83 | $33.01 | $33.08 | $32.94 | 1,935,510 |
| 2021-01-28 | $34.04 | $35.61 | $33.91 | $33.91 | $33.76 | 2,476,400 |
| 2021-01-27 | $35.54 | $35.77 | $34.28 | $34.99 | $34.84 | 4,363,010 |
| 2021-01-26 | $32.90 | $37.45 | $32.72 | $36.80 | $36.64 | 6,251,950 |
| 2021-01-25 | $33.03 | $33.30 | $32.05 | $32.72 | $32.58 | 1,510,340 |
| 2021-01-22 | $34.01 | $34.44 | $33.03 | $33.26 | $33.11 | 1,463,490 |
| 2021-01-21 | $34.35 | $34.80 | $34.20 | $34.30 | $34.15 | 1,700,640 |
| 2021-01-20 | $34.02 | $35.19 | $33.39 | $34.65 | $34.50 | 1,817,910 |
| 2021-01-19 | $34.80 | $34.99 | $33.88 | $34.03 | $33.88 | 1,611,320 |
| 2021-01-18 | $33.48 | $35.41 | $33.48 | $34.70 | $34.55 | 2,792,020 |
| 2021-01-15 | $32.82 | $34.36 | $32.60 | $33.48 | $33.33 | 2,175,090 |
| 2021-01-14 | $32.00 | $33.28 | $31.76 | $32.49 | $32.35 | 2,132,180 |
| 2021-01-13 | $33.00 | $33.48 | $31.76 | $32.09 | $31.95 | 2,264,340 |
| 2021-01-12 | $33.32 | $34.27 | $32.73 | $32.95 | $32.81 | 2,442,340 |
| 2021-01-11 | $34.45 | $34.73 | $32.94 | $33.70 | $33.55 | 2,817,360 |
| 2021-01-08 | $35.75 | $36.08 | $34.32 | $34.54 | $34.39 | 3,239,550 |
| 2021-01-07 | $36.32 | $36.95 | $35.89 | $36.50 | $36.34 | 3,104,900 |
| 2021-01-06 | $36.90 | $37.35 | $35.40 | $36.85 | $36.69 | 5,571,990 |
| 2021-01-05 | $36.86 | $39.20 | $35.99 | $37.49 | $37.33 | 8,115,990 |
| 2021-01-04 | $31.20 | $37.03 | $31.15 | $36.92 | $36.76 | 7,815,110 |
| 2021-01-01 | $31.02 | $31.02 | $31.02 | $31.02 | $30.88 | 0 |
| 2020-12-31 | $30.68 | $31.36 | $30.53 | $31.02 | $30.88 | 1,547,910 |
| 2020-12-30 | $31.50 | $31.74 | $30.70 | $30.85 | $30.72 | 2,139,700 |
| 2020-12-29 | $30.85 | $32.11 | $29.81 | $31.77 | $31.63 | 3,639,240 |
| 2020-12-28 | $33.32 | $33.32 | $30.82 | $31.27 | $31.13 | 3,977,180 |
| 2020-12-25 | $34.56 | $34.56 | $33.32 | $33.32 | $33.17 | 2,302,620 |
| 2020-12-24 | $34.85 | $34.90 | $34.03 | $34.42 | $34.27 | 1,665,700 |
| 2020-12-23 | $34.44 | $35.12 | $33.80 | $35.04 | $34.89 | 2,166,280 |
| 2020-12-22 | $35.87 | $35.88 | $34.40 | $34.50 | $34.35 | 2,422,130 |
| 2020-12-21 | $35.40 | $36.14 | $35.23 | $35.81 | $35.65 | 1,443,780 |
| 2020-12-18 | $36.62 | $36.95 | $35.60 | $35.61 | $35.45 | 2,398,190 |
| 2020-12-17 | $37.18 | $37.78 | $36.54 | $36.76 | $36.60 | 2,078,720 |
| 2020-12-16 | $37.84 | $38.00 | $37.15 | $37.25 | $37.09 | 1,571,400 |
| 2020-12-15 | $38.13 | $38.50 | $37.42 | $37.86 | $37.69 | 1,709,000 |
| 2020-12-14 | $36.99 | $38.27 | $36.50 | $38.08 | $37.91 | 2,745,560 |
| 2020-12-11 | $36.72 | $37.63 | $36.46 | $37.06 | $36.90 | 1,946,880 |
| 2020-12-10 | $37.00 | $37.27 | $36.30 | $36.96 | $36.80 | 1,732,240 |
| 2020-12-09 | $37.50 | $38.30 | $37.26 | $37.27 | $37.11 | 2,780,470 |
| 2020-12-08 | $38.31 | $38.43 | $37.36 | $37.46 | $37.30 | 3,310,380 |
| 2020-12-07 | $37.99 | $39.10 | $37.68 | $38.72 | $38.55 | 4,085,780 |
| 2020-12-04 | $37.76 | $38.50 | $37.12 | $38.07 | $37.90 | 3,323,020 |
| 2020-12-03 | $37.19 | $38.20 | $36.51 | $37.73 | $37.57 | 3,373,040 |
| 2020-12-02 | $36.70 | $37.30 | $36.38 | $37.07 | $36.91 | 1,539,260 |
| 2020-12-01 | $36.31 | $36.83 | $36.21 | $36.73 | $36.57 | 1,543,000 |
| 2020-11-30 | $36.91 | $37.60 | $36.30 | $36.59 | $36.43 | 2,544,890 |
| 2020-11-27 | $35.50 | $37.18 | $35.50 | $36.93 | $36.77 | 2,929,010 |
| 2020-11-26 | $35.50 | $36.09 | $35.44 | $35.62 | $35.46 | 1,239,280 |
| 2020-11-25 | $36.09 | $36.36 | $35.36 | $35.42 | $35.27 | 2,047,360 |
| 2020-11-24 | $36.18 | $36.46 | $35.80 | $36.15 | $35.99 | 1,709,580 |
| 2020-11-23 | $37.38 | $37.38 | $35.95 | $36.23 | $36.07 | 3,005,200 |
| 2020-11-20 | $37.10 | $37.49 | $36.80 | $37.39 | $37.23 | 1,918,380 |
| 2020-11-19 | $37.01 | $38.10 | $37.01 | $37.31 | $37.15 | 2,683,790 |
| 2020-11-18 | $37.80 | $38.70 | $37.22 | $37.34 | $37.18 | 2,553,820 |
| 2020-11-17 | $38.29 | $39.33 | $37.51 | $38.15 | $37.98 | 2,721,550 |
| 2020-11-16 | $39.99 | $40.00 | $38.10 | $38.40 | $38.23 | 4,316,640 |
| 2020-11-13 | $37.77 | $38.80 | $37.37 | $38.40 | $38.23 | 3,736,940 |
| 2020-11-12 | $36.60 | $38.26 | $36.30 | $38.14 | $37.97 | 3,583,580 |
| 2020-11-11 | $37.70 | $38.08 | $36.66 | $36.90 | $36.74 | 2,794,670 |
| 2020-11-10 | $35.90 | $37.86 | $35.83 | $37.70 | $37.54 | 4,781,410 |
| 2020-11-09 | $35.53 | $36.28 | $35.20 | $36.10 | $35.94 | 2,438,200 |
| 2020-11-06 | $36.62 | $36.65 | $35.80 | $36.09 | $35.93 | 1,338,110 |
| 2020-11-05 | $36.72 | $37.21 | $36.30 | $36.67 | $36.51 | 1,636,950 |
| 2020-11-04 | $36.66 | $36.97 | $36.35 | $36.66 | $36.50 | 1,301,450 |
| 2020-11-03 | $36.68 | $37.43 | $36.30 | $36.85 | $36.69 | 2,243,490 |
| 2020-11-02 | $35.59 | $36.74 | $35.59 | $36.68 | $36.52 | 2,633,110 |
| 2020-10-30 | $34.53 | $36.44 | $34.50 | $35.47 | $35.32 | 1,940,910 |
| 2020-10-29 | $34.30 | $35.07 | $34.27 | $34.93 | $34.78 | 1,270,720 |
| 2020-10-28 | $35.98 | $36.13 | $34.86 | $35.14 | $34.99 | 1,481,070 |
| 2020-10-27 | $34.19 | $36.13 | $34.11 | $35.83 | $35.67 | 1,950,800 |
| 2020-10-26 | $34.69 | $34.69 | $34.03 | $34.30 | $34.15 | 880,330 |
| 2020-10-23 | $34.50 | $34.95 | $34.22 | $34.65 | $34.50 | 1,525,570 |
| 2020-10-22 | $35.74 | $35.74 | $33.79 | $34.11 | $33.96 | 3,093,260 |
| 2020-10-21 | $36.04 | $36.32 | $35.60 | $35.78 | $35.62 | 1,456,750 |
| 2020-10-20 | $35.55 | $36.19 | $35.00 | $36.08 | $35.92 | 697,700 |
| 2020-10-19 | $35.80 | $36.36 | $35.56 | $35.63 | $35.47 | 838,660 |
| 2020-10-16 | $35.60 | $36.00 | $35.28 | $35.68 | $35.52 | 678,020 |
| 2020-10-15 | $36.17 | $36.26 | $35.43 | $35.60 | $35.44 | 941,510 |
| 2020-10-14 | $36.79 | $36.79 | $36.06 | $36.27 | $36.11 | 900,960 |
| 2020-10-13 | $36.86 | $37.13 | $36.40 | $36.79 | $36.63 | 1,086,620 |
| 2020-10-12 | $36.34 | $37.10 | $36.00 | $36.81 | $36.65 | 1,672,270 |
| 2020-10-09 | $35.60 | $36.30 | $35.16 | $36.22 | $36.06 | 1,187,630 |
| 2020-10-08 | $35.03 | $35.03 | $35.03 | $35.03 | $34.88 | 0 |
| 2020-10-07 | $35.03 | $35.03 | $35.03 | $35.03 | $34.88 | 0 |
| 2020-10-06 | $35.03 | $35.03 | $35.03 | $35.03 | $34.88 | 0 |
| 2020-10-05 | $35.03 | $35.03 | $35.03 | $35.03 | $34.88 | 0 |
| 2020-10-02 | $35.03 | $35.03 | $35.03 | $35.03 | $34.88 | 0 |
| 2020-10-01 | $35.03 | $35.03 | $35.03 | $35.03 | $34.88 | 0 |
| 2020-09-30 | $36.25 | $36.30 | $34.88 | $35.03 | $34.88 | 1,048,800 |
| 2020-09-29 | $35.97 | $36.48 | $35.53 | $35.77 | $35.61 | 868,550 |
| 2020-09-28 | $36.18 | $36.50 | $35.53 | $35.62 | $35.46 | 714,470 |
| 2020-09-25 | $35.87 | $36.05 | $35.56 | $35.77 | $35.61 | 821,000 |
| 2020-09-24 | $36.70 | $36.74 | $35.60 | $35.67 | $35.51 | 1,388,070 |
| 2020-09-23 | $37.01 | $37.35 | $36.58 | $36.77 | $36.61 | 1,251,830 |
| 2020-09-22 | $37.41 | $37.79 | $36.81 | $37.00 | $36.84 | 1,462,500 |
| 2020-09-21 | $38.48 | $38.78 | $37.90 | $37.95 | $37.78 | 1,016,160 |
| 2020-09-18 | $38.43 | $38.97 | $38.34 | $38.47 | $38.30 | 1,130,090 |
| 2020-09-17 | $38.64 | $38.77 | $37.90 | $38.37 | $38.20 | 770,620 |
| 2020-09-16 | $38.30 | $38.80 | $38.01 | $38.48 | $38.31 | 809,860 |
| 2020-09-15 | $38.46 | $38.69 | $38.06 | $38.58 | $38.41 | 700,770 |
| 2020-09-14 | $38.85 | $39.15 | $38.26 | $38.50 | $38.33 | 1,005,890 |
| 2020-09-11 | $37.79 | $38.81 | $37.39 | $38.81 | $38.64 | 857,400 |
| 2020-09-10 | $39.25 | $39.45 | $37.89 | $37.99 | $37.82 | 1,327,750 |
| 2020-09-09 | $39.58 | $39.96 | $38.78 | $38.89 | $38.72 | 1,681,580 |
| 2020-09-08 | $40.06 | $40.36 | $39.13 | $40.11 | $39.93 | 2,193,850 |
| 2020-09-07 | $41.83 | $42.35 | $39.53 | $40.08 | $39.90 | 2,768,800 |
| 2020-09-04 | $41.70 | $42.05 | $41.05 | $41.59 | $41.41 | 1,762,950 |
| 2020-09-03 | $43.82 | $44.09 | $41.89 | $42.24 | $42.06 | 3,532,100 |
| 2020-09-02 | $43.58 | $44.99 | $43.46 | $44.21 | $44.02 | 3,007,740 |
| 2020-09-01 | $44.34 | $44.59 | $43.01 | $43.58 | $43.39 | 1,617,210 |
| 2020-08-31 | $44.11 | $45.37 | $43.82 | $43.97 | $43.78 | 3,243,860 |
| 2020-08-28 | $42.85 | $44.85 | $42.02 | $44.10 | $43.91 | 3,568,320 |
| 2020-08-27 | $41.68 | $45.02 | $41.21 | $43.71 | $43.52 | 2,744,190 |
| 2020-08-26 | $43.60 | $43.74 | $41.68 | $41.68 | $41.50 | 2,352,130 |
| 2020-08-25 | $43.71 | $44.84 | $43.35 | $43.60 | $43.41 | 2,055,770 |
| 2020-08-24 | $42.97 | $44.35 | $42.81 | $43.98 | $43.79 | 2,180,430 |
| 2020-08-21 | $43.40 | $43.79 | $42.86 | $42.97 | $42.78 | 1,502,960 |
| 2020-08-20 | $44.29 | $44.45 | $43.02 | $43.33 | $43.14 | 1,351,030 |
| 2020-08-19 | $43.90 | $44.97 | $43.61 | $44.15 | $43.96 | 2,140,720 |
| 2020-08-18 | $45.33 | $45.33 | $44.00 | $44.20 | $44.01 | 2,195,610 |
| 2020-08-17 | $45.08 | $45.59 | $44.87 | $45.32 | $45.12 | 1,942,200 |
| 2020-08-14 | $45.98 | $46.09 | $44.83 | $45.26 | $45.06 | 1,965,930 |
| 2020-08-13 | $44.65 | $46.48 | $44.49 | $45.60 | $45.40 | 3,458,350 |
| 2020-08-12 | $44.11 | $44.80 | $43.68 | $44.40 | $44.21 | 1,745,930 |
| 2020-08-11 | $44.11 | $44.99 | $43.82 | $44.26 | $44.07 | 2,211,770 |
| 2020-08-10 | $43.95 | $44.87 | $43.65 | $44.11 | $43.92 | 1,776,700 |
| 2020-08-07 | $44.73 | $45.36 | $43.33 | $44.09 | $43.90 | 1,873,040 |
| 2020-08-06 | $45.31 | $45.73 | $44.13 | $44.60 | $44.41 | 2,327,860 |
| 2020-08-05 | $44.40 | $45.79 | $43.32 | $45.33 | $45.13 | 3,800,330 |
| 2020-08-04 | $42.85 | $45.97 | $42.85 | $44.49 | $44.30 | 5,056,620 |
| 2020-08-03 | $41.62 | $42.68 | $41.62 | $42.59 | $42.40 | 1,975,950 |
| 2020-07-31 | $42.26 | $42.55 | $40.98 | $41.60 | $41.42 | 1,802,580 |
| 2020-07-30 | $42.54 | $42.78 | $41.99 | $42.03 | $41.85 | 2,000,650 |
| 2020-07-29 | $42.94 | $42.94 | $41.88 | $42.41 | $42.22 | 1,451,970 |
| 2020-07-28 | $41.50 | $42.59 | $41.42 | $42.52 | $42.33 | 1,445,050 |
| 2020-07-27 | $41.53 | $42.27 | $41.03 | $41.36 | $41.18 | 935,370 |
| 2020-07-24 | $41.98 | $43.10 | $41.30 | $41.36 | $41.18 | 1,876,190 |
| 2020-07-23 | $42.16 | $42.33 | $41.20 | $41.93 | $41.75 | 1,229,350 |
| 2020-07-22 | $42.93 | $43.18 | $42.25 | $42.39 | $42.20 | 1,633,240 |
| 2020-07-21 | $43.68 | $43.82 | $42.64 | $42.93 | $42.74 | 1,823,430 |
| 2020-07-20 | $41.80 | $44.10 | $41.02 | $43.68 | $43.49 | 2,498,610 |
| 2020-07-17 | $41.56 | $41.92 | $41.00 | $41.33 | $41.15 | 1,182,220 |
| 2020-07-16 | $43.38 | $43.63 | $41.18 | $41.26 | $41.08 | 2,496,440 |
| 2020-07-15 | $44.38 | $44.38 | $43.15 | $43.21 | $43.02 | 3,451,250 |
| 2020-07-14 | $43.65 | $44.49 | $42.72 | $44.49 | $44.30 | 4,437,480 |
| 2020-07-13 | $41.82 | $43.94 | $41.82 | $43.76 | $43.57 | 4,698,650 |
| 2020-07-10 | $42.44 | $42.44 | $41.30 | $41.44 | $41.26 | 3,112,110 |
| 2020-07-09 | $40.95 | $42.96 | $40.89 | $42.35 | $42.17 | 4,467,380 |
| 2020-07-08 | $40.56 | $40.87 | $40.16 | $40.82 | $40.64 | 2,921,050 |
| 2020-07-07 | $40.80 | $41.35 | $40.02 | $40.79 | $40.61 | 4,218,190 |
| 2020-07-06 | $39.10 | $40.55 | $39.08 | $40.47 | $40.29 | 4,475,310 |
| 2020-07-03 | $39.29 | $39.34 | $38.85 | $39.00 | $38.83 | 2,040,620 |
| 2020-07-02 | $38.66 | $39.38 | $38.60 | $39.16 | $38.99 | 1,911,320 |
| 2020-07-01 | $38.72 | $39.16 | $38.32 | $38.73 | $38.56 | 1,434,550 |
| 2020-06-30 | $38.49 | $38.68 | $38.26 | $38.54 | $38.37 | 1,036,580 |
| 2020-06-29 | $38.63 | $39.20 | $38.42 | $38.50 | $38.33 | 1,304,140 |
| 2020-06-26 | $38.66 | $38.66 | $38.66 | $38.66 | $38.49 | 0 |
| 2020-06-25 | $38.66 | $38.66 | $38.66 | $38.66 | $38.49 | 0 |
| 2020-06-24 | $38.68 | $38.79 | $38.30 | $38.66 | $38.49 | 916,630 |
| 2020-06-23 | $38.76 | $38.91 | $38.38 | $38.53 | $38.36 | 1,113,700 |
| 2020-06-22 | $39.12 | $39.30 | $38.43 | $38.76 | $38.59 | 1,936,690 |
| 2020-06-19 | $39.60 | $40.50 | $38.98 | $39.11 | $38.94 | 2,698,560 |
| 2020-06-18 | $38.24 | $39.18 | $38.20 | $38.61 | $38.44 | 1,596,480 |
| 2020-06-17 | $37.80 | $38.33 | $37.61 | $38.23 | $38.06 | 1,560,260 |
| 2020-06-16 | $38.12 | $38.58 | $37.32 | $37.99 | $37.82 | 2,498,140 |
| 2020-06-15 | $38.41 | $39.77 | $38.40 | $38.79 | $38.62 | 1,884,610 |
| 2020-06-12 | $38.86 | $38.86 | $38.10 | $38.42 | $38.25 | 2,065,370 |
| 2020-06-11 | $39.85 | $39.85 | $39.11 | $39.28 | $39.11 | 1,453,720 |
| 2020-06-10 | $40.00 | $40.48 | $39.60 | $39.88 | $39.71 | 1,143,540 |
| 2020-06-09 | $40.20 | $40.29 | $39.96 | $40.02 | $39.85 | 880,740 |
| 2020-06-08 | $40.75 | $40.78 | $39.85 | $40.17 | $39.99 | 1,318,340 |
| 2020-06-05 | $42.33 | $42.33 | $40.36 | $40.75 | $40.57 | 1,375,230 |
| 2020-06-04 | $41.18 | $41.53 | $40.67 | $41.05 | $40.87 | 1,210,460 |
| 2020-06-03 | $41.34 | $41.40 | $40.97 | $41.05 | $40.87 | 933,180 |
| 2020-06-02 | $42.03 | $42.03 | $41.31 | $41.40 | $41.22 | 1,127,920 |
| 2020-06-01 | $40.45 | $41.35 | $40.26 | $41.26 | $41.08 | 787,950 |
| 2020-05-29 | $40.02 | $40.79 | $39.81 | $40.48 | $40.30 | 772,530 |
| 2020-05-28 | $41.39 | $41.79 | $40.25 | $40.32 | $40.14 | 1,300,410 |
| 2020-05-27 | $41.50 | $42.79 | $41.12 | $41.49 | $41.31 | 1,563,950 |
| 2020-05-26 | $40.46 | $41.18 | $40.05 | $41.14 | $40.96 | 787,300 |
| 2020-05-25 | $40.22 | $40.51 | $39.95 | $40.20 | $40.02 | 670,370 |
| 2020-05-22 | $41.37 | $41.48 | $40.58 | $40.88 | $39.70 | 988,160 |
| 2020-05-21 | $42.03 | $42.16 | $41.36 | $41.41 | $40.22 | 967,820 |
| 2020-05-20 | $42.98 | $42.98 | $41.74 | $41.90 | $40.69 | 1,107,470 |
| 2020-05-19 | $41.98 | $43.06 | $41.65 | $42.98 | $41.74 | 1,336,870 |
| 2020-05-18 | $42.30 | $42.67 | $41.66 | $41.85 | $40.65 | 1,498,620 |
| 2020-05-15 | $43.28 | $43.75 | $42.30 | $42.32 | $41.10 | 1,038,850 |
| 2020-05-14 | $43.03 | $43.40 | $42.67 | $42.80 | $41.57 | 883,090 |
| 2020-05-13 | $43.62 | $44.36 | $43.60 | $43.70 | $42.44 | 896,140 |
| 2020-05-12 | $43.80 | $43.85 | $42.20 | $43.62 | $42.37 | 1,309,430 |
| 2020-05-11 | $44.40 | $44.65 | $43.51 | $43.70 | $42.44 | 1,202,350 |
| 2020-05-08 | $43.18 | $44.88 | $42.54 | $44.24 | $42.97 | 2,201,380 |
| 2020-05-07 | $43.22 | $43.50 | $42.65 | $42.92 | $41.69 | 1,384,370 |
| 2020-05-06 | $41.50 | $42.65 | $41.50 | $42.50 | $41.28 | 1,163,240 |
| 2020-05-05 | $42.41 | $42.41 | $42.41 | $42.41 | $41.19 | 0 |
| 2020-05-04 | $42.41 | $42.41 | $42.41 | $42.41 | $41.19 | 0 |
| 2020-05-01 | $42.41 | $42.41 | $42.41 | $42.41 | $41.19 | 0 |
| 2020-04-30 | $42.08 | $42.52 | $41.77 | $42.41 | $41.19 | 1,027,600 |
| 2020-04-29 | $41.65 | $42.50 | $41.56 | $42.04 | $40.83 | 1,079,430 |
| 2020-04-28 | $43.49 | $43.82 | $40.60 | $41.59 | $40.39 | 2,108,190 |
| 2020-04-27 | $45.50 | $45.67 | $43.38 | $43.45 | $42.20 | 1,760,400 |
| 2020-04-24 | $46.50 | $46.96 | $45.01 | $45.30 | $44.00 | 3,063,480 |
| 2020-04-23 | $47.41 | $48.56 | $47.11 | $47.97 | $46.59 | 2,217,760 |
| 2020-04-22 | $45.91 | $47.45 | $45.64 | $47.36 | $46.00 | 1,825,100 |
| 2020-04-21 | $46.70 | $46.71 | $45.50 | $45.92 | $44.60 | 1,651,080 |
| 2020-04-20 | $46.81 | $47.15 | $46.50 | $46.71 | $45.37 | 1,167,730 |
| 2020-04-17 | $46.60 | $47.19 | $46.20 | $46.60 | $45.26 | 1,758,710 |
| 2020-04-16 | $46.29 | $46.70 | $45.81 | $46.20 | $44.87 | 1,197,870 |
| 2020-04-15 | $47.02 | $47.36 | $46.28 | $46.31 | $44.98 | 1,320,230 |
| 2020-04-14 | $46.26 | $47.19 | $46.26 | $46.91 | $45.56 | 1,116,630 |
| 2020-04-13 | $47.13 | $47.50 | $45.94 | $46.12 | $44.79 | 1,544,110 |
| 2020-04-10 | $47.62 | $48.29 | $47.20 | $47.63 | $46.26 | 1,813,370 |
| 2020-04-09 | $48.54 | $48.60 | $47.35 | $47.78 | $46.41 | 2,408,920 |
| 2020-04-08 | $48.20 | $49.80 | $47.56 | $47.98 | $46.60 | 5,593,960 |
| 2020-04-07 | $51.57 | $53.28 | $51.42 | $52.69 | $51.17 | 3,202,660 |
| 2020-04-06 | $51.05 | $51.05 | $51.05 | $51.05 | $49.58 | 0 |
| 2020-04-03 | $50.54 | $51.99 | $50.54 | $51.05 | $49.58 | 2,100,570 |
| 2020-04-02 | $50.78 | $51.16 | $49.97 | $50.61 | $49.15 | 2,095,990 |
| 2020-04-01 | $52.00 | $52.38 | $50.20 | $50.80 | $49.34 | 3,345,320 |
| 2020-03-31 | $49.33 | $52.50 | $49.33 | $52.13 | $50.63 | 4,021,930 |
| 2020-03-30 | $47.98 | $50.54 | $47.85 | $49.87 | $48.44 | 2,802,620 |
| 2020-03-27 | $48.74 | $49.25 | $48.33 | $48.71 | $47.31 | 1,987,370 |
| 2020-03-26 | $48.00 | $48.94 | $47.60 | $48.05 | $46.67 | 2,209,090 |
| 2020-03-25 | $46.82 | $48.30 | $46.24 | $48.05 | $46.67 | 2,694,700 |
| 2020-03-24 | $45.45 | $46.10 | $44.60 | $45.70 | $44.39 | 1,706,330 |
| 2020-03-23 | $46.03 | $46.40 | $44.44 | $44.58 | $43.30 | 1,465,340 |
| 2020-03-20 | $47.09 | $47.59 | $46.50 | $46.75 | $45.41 | 1,451,460 |
| 2020-03-19 | $46.00 | $47.23 | $45.62 | $46.91 | $45.56 | 2,047,620 |
| 2020-03-18 | $46.76 | $48.17 | $45.75 | $46.14 | $44.81 | 3,100,140 |
| 2020-03-17 | $45.80 | $46.57 | $43.64 | $45.05 | $43.75 | 1,820,450 |
| 2020-03-16 | $48.50 | $48.85 | $45.13 | $45.49 | $44.18 | 2,330,200 |
| 2020-03-13 | $45.99 | $48.59 | $45.59 | $47.85 | $46.47 | 2,389,510 |
| 2020-03-12 | $50.49 | $50.63 | $48.38 | $48.92 | $47.51 | 2,559,380 |
| 2020-03-11 | $51.99 | $52.98 | $51.21 | $51.30 | $49.82 | 1,980,230 |
| 2020-03-10 | $50.36 | $52.47 | $50.20 | $51.78 | $50.29 | 2,372,840 |
| 2020-03-09 | $52.52 | $53.48 | $51.43 | $51.43 | $49.95 | 3,364,740 |
| 2020-03-06 | $55.39 | $56.16 | $54.29 | $54.40 | $52.83 | 4,240,500 |
| 2020-03-05 | $53.70 | $57.47 | $53.64 | $56.41 | $54.79 | 6,930,000 |
| 2020-03-04 | $52.59 | $53.57 | $52.47 | $53.29 | $51.76 | 1,990,880 |
| 2020-03-03 | $53.46 | $54.50 | $52.55 | $52.94 | $51.42 | 3,029,300 |
| 2020-03-02 | $50.79 | $53.45 | $50.79 | $53.10 | $51.57 | 3,358,660 |
| 2020-02-28 | $52.44 | $53.18 | $50.55 | $50.59 | $49.13 | 3,463,890 |
| 2020-02-27 | $54.90 | $55.55 | $53.30 | $53.97 | $52.42 | 3,111,430 |
| 2020-02-26 | $55.00 | $56.15 | $54.23 | $54.72 | $53.15 | 4,367,230 |
| 2020-02-25 | $53.59 | $55.76 | $52.95 | $55.13 | $53.54 | 4,932,240 |
| 2020-02-24 | $52.51 | $54.85 | $52.50 | $54.72 | $53.15 | 4,445,800 |
| 2020-02-21 | $52.23 | $52.92 | $51.20 | $51.96 | $50.47 | 3,577,920 |
| 2020-02-20 | $52.30 | $54.96 | $52.10 | $52.44 | $50.93 | 5,466,130 |
| 2020-02-19 | $49.71 | $52.02 | $49.70 | $51.35 | $49.87 | 4,632,350 |
| 2020-02-18 | $49.21 | $49.68 | $48.20 | $49.57 | $48.14 | 3,674,810 |
| 2020-02-17 | $47.90 | $49.49 | $47.28 | $49.03 | $47.62 | 3,244,660 |
| 2020-02-14 | $47.08 | $48.59 | $46.84 | $47.84 | $46.46 | 2,427,080 |
| 2020-02-13 | $47.32 | $47.70 | $46.32 | $47.58 | $46.21 | 2,268,830 |
| 2020-02-12 | $47.05 | $48.38 | $46.99 | $47.45 | $46.08 | 2,050,250 |
| 2020-02-11 | $48.49 | $48.59 | $46.74 | $47.09 | $45.74 | 3,455,620 |
| 2020-02-10 | $45.02 | $48.91 | $44.91 | $48.76 | $47.36 | 4,804,310 |
| 2020-02-07 | $45.33 | $46.64 | $45.16 | $45.90 | $44.58 | 2,874,240 |
| 2020-02-06 | $44.85 | $45.87 | $44.00 | $45.81 | $44.49 | 2,780,630 |
| 2020-02-05 | $42.09 | $44.44 | $42.09 | $43.97 | $42.71 | 2,930,710 |
| 2020-02-04 | $40.22 | $42.42 | $40.22 | $42.25 | $41.03 | 4,002,980 |
| 2020-02-03 | $44.69 | $44.69 | $44.69 | $44.69 | $43.40 | 310,300 |
| 2020-01-31 | $49.65 | $49.65 | $49.65 | $49.65 | $48.22 | 0 |
| 2020-01-30 | $49.65 | $49.65 | $49.65 | $49.65 | $48.22 | 0 |
| 2020-01-29 | $49.65 | $49.65 | $49.65 | $49.65 | $48.22 | 0 |
| 2020-01-28 | $49.65 | $49.65 | $49.65 | $49.65 | $48.22 | 0 |
| 2020-01-27 | $49.65 | $49.65 | $49.65 | $49.65 | $48.22 | 0 |
| 2020-01-24 | $49.65 | $49.65 | $49.65 | $49.65 | $48.22 | 0 |
| 2020-01-23 | $51.14 | $51.30 | $49.20 | $49.65 | $48.22 | 2,846,310 |
| 2020-01-22 | $53.36 | $53.36 | $50.00 | $51.78 | $50.29 | 3,800,230 |
| 2020-01-21 | $56.70 | $56.85 | $52.69 | $53.44 | $51.90 | 4,513,880 |
| 2020-01-20 | $57.87 | $57.87 | $56.60 | $56.96 | $55.32 | 2,064,480 |
| 2020-01-17 | $58.71 | $58.78 | $57.05 | $57.38 | $55.73 | 2,188,750 |
| 2020-01-16 | $59.49 | $59.70 | $58.54 | $58.66 | $56.97 | 1,816,200 |
| 2020-01-15 | $59.14 | $59.79 | $59.00 | $59.73 | $58.01 | 2,210,660 |
| 2020-01-14 | $59.30 | $60.02 | $58.86 | $59.00 | $57.30 | 1,948,380 |
| 2020-01-13 | $59.10 | $59.49 | $58.81 | $59.33 | $57.62 | 1,841,830 |
| 2020-01-10 | $59.52 | $59.65 | $58.72 | $59.17 | $57.47 | 1,762,810 |
| 2020-01-09 | $59.66 | $59.90 | $59.11 | $59.79 | $58.07 | 1,827,320 |
| 2020-01-08 | $60.63 | $60.63 | $59.00 | $59.02 | $57.32 | 3,375,150 |
| 2020-01-07 | $59.28 | $62.00 | $59.08 | $61.30 | $59.54 | 4,672,430 |
| 2020-01-06 | $58.55 | $59.50 | $58.23 | $59.02 | $57.32 | 2,308,860 |
| 2020-01-03 | $59.80 | $60.02 | $58.41 | $58.95 | $57.25 | 2,535,170 |
| 2020-01-02 | $59.30 | $60.39 | $59.30 | $59.91 | $58.19 | 2,636,140 |
| 2020-01-01 | $59.40 | $59.40 | $59.40 | $59.40 | $57.69 | 0 |
| 2019-12-31 | $58.82 | $59.87 | $58.42 | $59.40 | $57.69 | 2,541,320 |
| 2019-12-30 | $57.50 | $59.08 | $57.00 | $58.89 | $57.20 | 3,233,790 |
| 2019-12-27 | $56.80 | $58.25 | $56.80 | $57.39 | $55.74 | 2,330,540 |
| 2019-12-26 | $57.27 | $57.27 | $56.07 | $56.80 | $55.17 | 1,332,860 |
| 2019-12-25 | $57.43 | $57.49 | $56.80 | $56.96 | $55.32 | 1,131,380 |
| 2019-12-24 | $56.60 | $57.33 | $56.59 | $57.05 | $55.41 | 1,168,030 |
| 2019-12-23 | $58.70 | $58.70 | $56.38 | $56.43 | $54.81 | 1,903,620 |
| 2019-12-20 | $59.68 | $59.87 | $58.80 | $59.24 | $57.54 | 1,444,910 |
| 2019-12-19 | $59.60 | $59.60 | $58.73 | $59.49 | $57.78 | 1,072,190 |
| 2019-12-18 | $59.71 | $60.10 | $58.88 | $59.60 | $57.89 | 1,498,310 |
| 2019-12-17 | $58.82 | $60.38 | $58.50 | $59.79 | $58.07 | 2,108,440 |
| 2019-12-16 | $58.60 | $58.94 | $57.53 | $58.81 | $57.12 | 2,103,910 |
| 2019-12-13 | $56.10 | $58.05 | $55.60 | $57.96 | $56.29 | 2,963,350 |
| 2019-12-12 | $55.25 | $56.20 | $55.20 | $56.09 | $54.48 | 1,326,480 |
| 2019-12-11 | $57.00 | $57.10 | $55.17 | $55.25 | $53.66 | 2,140,750 |
| 2019-12-10 | $57.68 | $58.27 | $56.70 | $57.00 | $55.36 | 1,800,600 |
| 2019-12-09 | $58.26 | $58.48 | $57.52 | $57.89 | $56.22 | 1,157,540 |
| 2019-12-06 | $56.90 | $57.90 | $56.90 | $57.50 | $55.85 | 1,589,200 |
| 2019-12-05 | $56.11 | $56.87 | $55.56 | $56.80 | $55.17 | 1,448,780 |
| 2019-12-04 | $57.26 | $57.26 | $55.55 | $55.90 | $54.29 | 1,502,590 |
| 2019-12-03 | $57.44 | $58.58 | $56.93 | $57.39 | $55.74 | 1,339,200 |
| 2019-12-02 | $57.69 | $58.94 | $57.22 | $57.80 | $56.14 | 1,693,660 |
| 2019-11-29 | $58.19 | $58.31 | $57.02 | $57.19 | $55.54 | 814,540 |
| 2019-11-28 | $58.36 | $59.48 | $58.01 | $58.37 | $56.69 | 1,056,510 |
| 2019-11-27 | $59.00 | $59.25 | $58.02 | $58.20 | $56.53 | 1,108,280 |
| 2019-11-26 | $57.96 | $59.78 | $57.34 | $59.71 | $57.99 | 1,715,230 |
| 2019-11-25 | $58.85 | $59.21 | $57.60 | $57.64 | $55.98 | 1,409,450 |
| 2019-11-22 | $60.66 | $60.84 | $58.28 | $58.60 | $56.91 | 1,778,520 |
| 2019-11-21 | $60.91 | $61.35 | $60.08 | $60.31 | $58.57 | 919,670 |
| 2019-11-20 | $61.88 | $62.05 | $60.54 | $60.91 | $59.16 | 1,179,730 |
| 2019-11-19 | $61.07 | $62.38 | $60.88 | $61.73 | $59.95 | 1,411,400 |
| 2019-11-18 | $60.43 | $61.69 | $59.52 | $60.81 | $59.06 | 1,581,110 |
| 2019-11-15 | $64.39 | $64.39 | $60.60 | $61.18 | $59.42 | 3,658,560 |
| 2019-11-14 | $66.27 | $66.27 | $65.37 | $65.53 | $63.64 | 1,061,190 |
| 2019-11-13 | $66.26 | $66.37 | $65.34 | $65.99 | $64.09 | 1,197,200 |
| 2019-11-12 | $65.12 | $66.49 | $65.01 | $66.15 | $64.25 | 1,701,700 |
| 2019-11-11 | $66.80 | $67.30 | $65.08 | $65.58 | $63.69 | 3,340,190 |
| 2019-11-08 | $69.78 | $69.78 | $67.59 | $67.90 | $65.95 | 3,148,840 |
| 2019-11-07 | $69.66 | $71.50 | $69.01 | $70.43 | $68.40 | 2,135,380 |
| 2019-11-06 | $72.90 | $72.97 | $69.00 | $69.50 | $67.50 | 3,209,440 |
| 2019-11-05 | $72.44 | $74.50 | $72.30 | $72.96 | $70.86 | 4,092,190 |
| 2019-11-04 | $70.85 | $72.43 | $70.00 | $72.17 | $70.09 | 2,680,060 |
| 2019-11-01 | $70.08 | $72.88 | $69.13 | $72.00 | $69.93 | 2,815,650 |
| 2019-10-31 | $72.50 | $73.48 | $70.00 | $70.68 | $68.65 | 2,885,150 |
| 2019-10-30 | $74.45 | $74.93 | $69.93 | $73.10 | $71.00 | 4,209,750 |
| 2019-10-29 | $73.88 | $78.58 | $73.58 | $74.59 | $72.44 | 6,856,640 |
| 2019-10-28 | $73.00 | $75.80 | $72.49 | $75.30 | $73.13 | 5,832,960 |
| 2019-10-25 | $70.50 | $77.00 | $70.50 | $76.36 | $74.16 | 9,500,660 |
| 2019-10-24 | $67.09 | $70.70 | $65.80 | $70.00 | $67.99 | 3,432,740 |
| 2019-10-23 | $67.97 | $69.96 | $65.80 | $67.59 | $65.65 | 3,417,170 |
| 2019-10-22 | $68.70 | $68.70 | $66.55 | $67.97 | $66.01 | 1,663,510 |
| 2019-10-21 | $65.90 | $69.48 | $65.70 | $68.51 | $66.54 | 2,514,580 |
| 2019-10-18 | $66.77 | $67.38 | $65.55 | $65.78 | $63.89 | 1,552,340 |
| 2019-10-17 | $67.50 | $67.89 | $66.07 | $66.40 | $64.49 | 1,414,990 |
| 2019-10-16 | $68.00 | $68.20 | $67.00 | $67.24 | $65.31 | 1,035,700 |
| 2019-10-15 | $69.00 | $70.27 | $67.09 | $67.94 | $65.99 | 1,970,700 |
| 2019-10-14 | $71.60 | $71.90 | $68.15 | $68.98 | $67.00 | 3,910,370 |
| 2019-10-11 | $72.85 | $72.88 | $70.86 | $71.24 | $69.19 | 2,927,430 |
| 2019-10-10 | $72.00 | $74.20 | $71.33 | $73.40 | $71.29 | 2,798,900 |
| 2019-10-09 | $71.75 | $72.57 | $70.12 | $71.96 | $69.89 | 2,054,940 |
| 2019-10-08 | $69.02 | $72.85 | $69.02 | $71.40 | $69.35 | 2,717,030 |
| 2019-10-07 | $67.33 | $67.33 | $67.33 | $67.33 | $65.39 | 0 |
| 2019-10-04 | $67.33 | $67.33 | $67.33 | $67.33 | $65.39 | 0 |
| 2019-10-03 | $67.33 | $67.33 | $67.33 | $67.33 | $65.39 | 0 |
| 2019-10-02 | $67.33 | $67.33 | $67.33 | $67.33 | $65.39 | 0 |
| 2019-10-01 | $67.33 | $67.33 | $67.33 | $67.33 | $65.39 | 0 |
| 2019-09-30 | $66.81 | $68.96 | $66.21 | $67.33 | $65.39 | 1,175,150 |
| 2019-09-27 | $65.68 | $67.58 | $65.68 | $66.78 | $64.86 | 1,781,050 |
| 2019-09-26 | $68.21 | $68.88 | $65.01 | $66.00 | $64.10 | 2,362,660 |
| 2019-09-25 | $67.94 | $69.11 | $67.33 | $68.13 | $66.17 | 1,527,310 |
| 2019-09-24 | $70.16 | $70.85 | $66.70 | $68.10 | $66.14 | 2,974,880 |
| 2019-09-23 | $72.63 | $74.87 | $70.03 | $70.61 | $68.58 | 2,169,500 |
| 2019-09-20 | $71.80 | $74.27 | $71.11 | $73.45 | $71.34 | 2,100,370 |
| 2019-09-19 | $72.54 | $72.80 | $70.00 | $72.45 | $70.37 | 2,085,960 |
| 2019-09-18 | $70.82 | $72.88 | $70.77 | $72.45 | $70.37 | 1,893,290 |
| 2019-09-17 | $70.81 | $72.10 | $70.68 | $71.17 | $69.12 | 1,798,550 |
| 2019-09-16 | $72.00 | $72.49 | $70.88 | $71.68 | $69.62 | 1,860,080 |
| 2019-09-13 | $71.56 | $71.56 | $71.56 | $71.56 | $69.50 | 0 |
| 2019-09-12 | $71.27 | $72.86 | $70.83 | $71.56 | $69.50 | 2,308,450 |
| 2019-09-11 | $74.11 | $74.11 | $70.69 | $70.76 | $68.72 | 3,737,890 |
| 2019-09-10 | $73.55 | $76.18 | $73.51 | $74.33 | $72.19 | 2,455,900 |
| 2019-09-09 | $73.07 | $74.11 | $70.59 | $74.00 | $71.87 | 2,998,340 |
| 2019-09-06 | $77.05 | $77.65 | $72.35 | $73.00 | $70.90 | 3,522,110 |
| 2019-09-05 | $78.12 | $78.12 | $76.01 | $76.94 | $74.73 | 2,771,510 |
| 2019-09-04 | $77.00 | $78.88 | $74.40 | $78.12 | $75.87 | 3,332,460 |
| 2019-09-03 | $74.40 | $80.00 | $74.40 | $77.00 | $74.78 | 3,217,090 |
| 2019-09-02 | $69.94 | $74.84 | $69.94 | $74.33 | $72.19 | 3,645,800 |
| 2019-08-30 | $71.07 | $72.99 | $70.00 | $70.01 | $68.00 | 2,884,470 |
| 2019-08-29 | $69.53 | $72.44 | $69.31 | $71.04 | $69.00 | 3,276,980 |
| 2019-08-28 | $69.65 | $71.14 | $67.50 | $70.04 | $68.03 | 3,372,230 |
| 2019-08-27 | $68.09 | $71.45 | $67.73 | $69.04 | $67.05 | 4,323,000 |
| 2019-08-26 | $63.60 | $68.11 | $63.51 | $68.11 | $66.15 | 3,905,660 |
| 2019-08-23 | $65.90 | $66.10 | $63.22 | $64.50 | $62.64 | 2,938,150 |
| 2019-08-22 | $63.89 | $65.50 | $63.01 | $64.94 | $63.07 | 2,881,630 |
| 2019-08-21 | $65.70 | $66.35 | $63.00 | $63.45 | $61.62 | 2,629,110 |
| 2019-08-20 | $65.26 | $66.99 | $64.48 | $65.36 | $63.48 | 3,199,780 |
| 2019-08-19 | $70.10 | $70.20 | $64.37 | $66.95 | $65.02 | 7,117,510 |
| 2019-08-16 | $67.88 | $71.66 | $66.66 | $69.80 | $67.79 | 3,951,470 |
| 2019-08-15 | $66.45 | $67.31 | $64.50 | $67.07 | $65.14 | 2,408,040 |
| 2019-08-14 | $69.90 | $70.80 | $66.41 | $67.38 | $65.44 | 3,416,490 |
| 2019-08-13 | $68.28 | $70.19 | $67.50 | $68.92 | $66.94 | 2,485,420 |
| 2019-08-12 | $68.50 | $70.00 | $66.40 | $68.20 | $66.24 | 3,414,840 |
| 2019-08-09 | $72.66 | $73.10 | $67.01 | $68.17 | $66.21 | 5,010,990 |
| 2019-08-08 | $69.52 | $73.13 | $69.50 | $73.13 | $71.03 | 4,490,670 |
| 2019-08-07 | $67.68 | $72.50 | $67.68 | $68.90 | $66.92 | 4,725,910 |
| 2019-08-06 | $64.39 | $68.00 | $64.30 | $67.33 | $65.39 | 4,754,780 |
| 2019-08-05 | $64.31 | $67.94 | $64.31 | $65.67 | $63.78 | 5,574,940 |
| 2019-08-02 | $63.31 | $64.80 | $62.10 | $63.80 | $61.96 | 4,646,630 |
| 2019-08-01 | $64.64 | $65.96 | $64.10 | $64.78 | $62.92 | 3,990,240 |
| 2019-07-31 | $63.43 | $66.95 | $62.87 | $64.24 | $62.39 | 5,860,650 |
| 2019-07-30 | $62.91 | $64.78 | $61.38 | $63.90 | $62.06 | 6,758,960 |
| 2019-07-29 | $56.61 | $62.04 | $56.20 | $62.04 | $60.26 | 7,229,070 |
| 2019-07-26 | $56.30 | $57.03 | $55.58 | $56.40 | $54.78 | 2,716,130 |
| 2019-07-25 | $54.80 | $56.79 | $54.68 | $56.16 | $54.54 | 3,862,850 |
| 2019-07-24 | $53.70 | $55.15 | $53.30 | $54.56 | $52.99 | 2,082,390 |
| 2019-07-23 | $52.78 | $53.45 | $52.55 | $53.35 | $51.82 | 1,199,190 |
| 2019-07-22 | $54.59 | $54.59 | $51.82 | $52.61 | $51.10 | 1,824,070 |
| 2019-07-19 | $54.38 | $55.24 | $54.20 | $54.70 | $53.13 | 1,809,180 |
| 2019-07-18 | $54.89 | $55.28 | $53.91 | $54.23 | $52.67 | 2,489,070 |
| 2019-07-17 | $52.71 | $55.45 | $52.37 | $54.95 | $53.37 | 4,468,190 |
| 2019-07-16 | $51.98 | $53.15 | $51.98 | $52.77 | $51.25 | 2,326,660 |
| 2019-07-15 | $51.29 | $52.45 | $50.61 | $52.17 | $50.67 | 2,493,180 |
| 2019-07-12 | $51.20 | $52.30 | $50.95 | $51.35 | $49.87 | 2,369,170 |
| 2019-07-11 | $51.23 | $51.68 | $50.29 | $50.75 | $49.29 | 3,540,200 |
| 2019-07-10 | $56.10 | $56.50 | $51.67 | $51.69 | $50.20 | 7,488,270 |
| 2019-07-09 | $58.16 | $58.88 | $57.00 | $57.41 | $55.76 | 3,953,070 |
| 2019-07-08 | $57.10 | $58.11 | $56.11 | $57.60 | $55.94 | 4,243,120 |
| 2019-07-05 | $55.08 | $56.90 | $55.08 | $56.85 | $55.21 | 2,553,500 |
| 2019-07-04 | $56.00 | $56.58 | $55.28 | $55.37 | $53.78 | 1,617,780 |
| 2019-07-03 | $55.70 | $56.94 | $55.31 | $56.16 | $54.54 | 2,651,390 |
| 2019-07-02 | $54.90 | $56.97 | $54.70 | $55.93 | $54.32 | 3,301,980 |
| 2019-07-01 | $54.20 | $55.62 | $53.85 | $55.03 | $53.45 | 2,329,090 |
| 2019-06-28 | $54.30 | $54.40 | $53.51 | $53.59 | $52.05 | 1,348,250 |
| 2019-06-27 | $54.18 | $55.38 | $53.80 | $54.55 | $52.98 | 2,097,890 |
| 2019-06-26 | $53.31 | $54.35 | $53.30 | $54.07 | $52.51 | 1,165,740 |
| 2019-06-25 | $55.13 | $55.13 | $53.20 | $53.86 | $52.31 | 1,825,750 |
| 2019-06-24 | $55.30 | $55.80 | $54.68 | $55.12 | $53.53 | 1,915,410 |
| 2019-06-21 | $55.30 | $57.00 | $55.03 | $55.85 | $54.24 | 2,415,040 |
| 2019-06-20 | $54.00 | $55.25 | $53.60 | $55.02 | $53.44 | 1,968,100 |
| 2019-06-19 | $55.30 | $55.60 | $54.10 | $54.49 | $52.92 | 2,148,890 |
| 2019-06-18 | $53.50 | $55.20 | $52.70 | $54.25 | $52.69 | 2,181,690 |
| 2019-06-17 | $55.90 | $55.90 | $52.56 | $53.07 | $51.54 | 3,521,260 |
| 2019-06-14 | $57.00 | $58.08 | $55.55 | $55.68 | $54.08 | 2,047,610 |
| 2019-06-13 | $57.52 | $58.08 | $56.51 | $56.97 | $55.33 | 1,760,500 |
| 2019-06-12 | $58.47 | $58.89 | $57.20 | $57.20 | $55.55 | 2,510,550 |
| 2019-06-11 | $56.84 | $59.58 | $56.00 | $59.09 | $57.39 | 3,193,670 |
| 2019-06-10 | $56.65 | $57.20 | $55.00 | $56.91 | $55.27 | 1,736,570 |
| 2019-06-07 | $56.10 | $56.10 | $56.10 | $56.10 | $54.49 | 0 |
| 2019-06-06 | $57.86 | $58.48 | $55.81 | $56.10 | $54.49 | 2,494,140 |
| 2019-06-05 | $59.13 | $59.50 | $57.41 | $57.80 | $56.14 | 2,866,500 |
| 2019-06-04 | $61.92 | $63.20 | $57.59 | $59.16 | $57.46 | 5,190,460 |
| 2019-06-03 | $66.02 | $68.11 | $61.09 | $62.20 | $60.41 | 7,154,860 |
| 2019-05-31 | $65.90 | $69.38 | $64.36 | $66.89 | $64.97 | 8,400,320 |
| 2019-05-30 | $62.23 | $65.87 | $62.23 | $65.45 | $63.57 | 5,765,160 |
| 2019-05-29 | $62.10 | $64.48 | $62.00 | $62.55 | $60.75 | 3,610,260 |
| 2019-05-28 | $63.90 | $66.18 | $63.15 | $63.75 | $61.92 | 5,115,810 |
| 2019-05-27 | $61.58 | $64.29 | $60.51 | $63.92 | $62.08 | 4,172,460 |
| 2019-05-24 | $62.45 | $64.37 | $60.38 | $61.66 | $59.89 | 3,824,230 |
| 2019-05-23 | $65.90 | $67.00 | $62.22 | $63.38 | $61.56 | 5,079,090 |
| 2019-05-22 | $63.00 | $65.49 | $61.82 | $64.30 | $62.45 | 5,682,800 |
| 2019-05-21 | $63.44 | $65.75 | $63.44 | $63.74 | $61.91 | 6,080,940 |
| 2019-05-20 | $64.00 | $64.97 | $61.60 | $63.13 | $61.31 | 6,649,110 |
| 2019-05-17 | $63.29 | $65.58 | $61.10 | $61.85 | $60.07 | 9,869,930 |
| 2019-05-16 | $55.00 | $60.29 | $55.00 | $60.29 | $58.56 | 6,000,280 |
| 2019-05-15 | $54.80 | $55.30 | $54.21 | $54.81 | $53.23 | 2,339,890 |
| 2019-05-14 | $54.40 | $55.80 | $54.07 | $54.08 | $52.52 | 2,320,590 |
| 2019-05-13 | $55.50 | $56.56 | $55.02 | $55.17 | $53.58 | 2,035,240 |
| 2019-05-10 | $56.88 | $58.50 | $54.01 | $57.45 | $54.63 | 4,626,550 |
| 2019-05-09 | $53.98 | $56.88 | $53.98 | $56.37 | $53.60 | 3,546,710 |
| 2019-05-08 | $53.90 | $55.49 | $53.66 | $54.54 | $51.86 | 3,159,900 |
| 2019-05-07 | $56.99 | $57.81 | $54.45 | $56.00 | $53.25 | 3,488,120 |
| 2019-05-06 | $56.02 | $60.00 | $54.02 | $55.98 | $53.23 | 4,501,740 |
| 2019-05-03 | $58.40 | $58.40 | $58.40 | $58.40 | $55.53 | 0 |
| 2019-05-02 | $58.40 | $58.40 | $58.40 | $58.40 | $55.53 | 0 |
| 2019-05-01 | $58.40 | $58.40 | $58.40 | $58.40 | $55.53 | 0 |
| 2019-04-30 | $55.80 | $59.50 | $55.80 | $58.40 | $55.53 | 3,936,930 |
| 2019-04-29 | $62.85 | $62.85 | $56.70 | $56.70 | $53.92 | 5,730,700 |
| 2019-04-26 | $68.19 | $70.00 | $62.99 | $63.00 | $59.91 | 7,456,280 |
| 2019-04-25 | $68.52 | $74.67 | $67.64 | $69.99 | $66.55 | 8,695,120 |
| 2019-04-24 | $70.00 | $71.50 | $68.11 | $69.19 | $65.79 | 8,202,900 |
| 2019-04-23 | $65.49 | $72.05 | $64.51 | $71.75 | $68.23 | 11,657,530 |
| 2019-04-22 | $62.82 | $65.50 | $62.82 | $65.50 | $62.28 | 5,682,810 |
| 2019-04-19 | $63.11 | $63.87 | $62.45 | $62.90 | $59.81 | 3,128,650 |
| 2019-04-18 | $63.50 | $65.43 | $62.88 | $63.88 | $60.74 | 4,638,250 |
| 2019-04-17 | $62.46 | $64.73 | $62.15 | $63.62 | $60.50 | 4,839,460 |
| 2019-04-16 | $62.14 | $63.10 | $61.07 | $63.00 | $59.91 | 3,858,060 |
| 2019-04-15 | $65.44 | $65.87 | $62.98 | $62.99 | $59.90 | 4,856,980 |
| 2019-04-12 | $64.00 | $67.82 | $62.50 | $65.29 | $62.08 | 6,414,280 |
| 2019-04-11 | $63.15 | $65.39 | $63.00 | $64.08 | $60.93 | 5,142,870 |
| 2019-04-10 | $64.00 | $64.77 | $61.61 | $62.95 | $59.86 | 7,438,200 |
| 2019-04-09 | $67.05 | $69.00 | $66.83 | $66.83 | $63.55 | 5,740,080 |
| 2019-04-08 | $75.99 | $76.00 | $74.00 | $74.25 | $70.60 | 6,029,410 |
| 2019-04-05 | $75.02 | $75.02 | $75.02 | $75.02 | $71.34 | 0 |
| 2019-04-04 | $72.51 | $75.87 | $71.91 | $75.02 | $71.34 | 7,575,050 |
| 2019-04-03 | $71.00 | $73.00 | $70.60 | $72.20 | $68.65 | 4,935,530 |
| 2019-04-02 | $73.11 | $73.51 | $70.99 | $71.41 | $67.90 | 6,187,120 |
| 2019-04-01 | $70.01 | $73.28 | $70.01 | $73.22 | $69.62 | 6,076,030 |
| 2019-03-29 | $68.48 | $71.18 | $68.42 | $70.14 | $66.70 | 5,327,850 |
| 2019-03-28 | $69.17 | $70.30 | $68.27 | $68.27 | $64.92 | 4,511,750 |
| 2019-03-27 | $75.06 | $75.30 | $69.63 | $70.00 | $66.56 | 8,384,750 |
| 2019-03-26 | $73.19 | $75.66 | $73.19 | $74.62 | $70.96 | 7,713,600 |
| 2019-03-25 | $71.90 | $73.47 | $71.20 | $72.65 | $69.08 | 3,940,010 |
| 2019-03-22 | $74.65 | $74.99 | $73.20 | $73.97 | $70.34 | 4,900,470 |
| 2019-03-21 | $74.61 | $76.98 | $73.80 | $75.55 | $71.84 | 6,829,990 |
| 2019-03-20 | $77.00 | $77.20 | $73.00 | $74.79 | $71.12 | 7,880,210 |
| 2019-03-19 | $75.90 | $77.78 | $75.20 | $77.41 | $73.61 | 6,383,700 |
| 2019-03-18 | $76.58 | $76.97 | $73.18 | $76.49 | $72.73 | 7,475,970 |
| 2019-03-15 | $78.80 | $79.50 | $74.00 | $75.18 | $71.49 | 9,927,600 |
| 2019-03-14 | $82.60 | $82.60 | $78.63 | $78.63 | $74.77 | 7,745,090 |
| 2019-03-13 | $95.50 | $98.05 | $87.37 | $87.37 | $83.08 | 11,932,190 |
| 2019-03-12 | $88.00 | $99.17 | $88.00 | $97.08 | $92.31 | 15,081,490 |
| 2019-03-11 | $89.99 | $92.45 | $85.00 | $90.15 | $85.72 | 9,103,220 |
| 2019-03-08 | $84.00 | $91.68 | $83.00 | $87.54 | $83.24 | 12,068,880 |
| 2019-03-07 | $86.45 | $95.60 | $85.58 | $88.91 | $84.54 | 14,477,620 |
| 2019-03-06 | $86.40 | $90.25 | $85.88 | $88.25 | $83.92 | 10,670,400 |
| 2019-03-05 | $87.00 | $90.90 | $85.92 | $87.78 | $83.47 | 12,857,200 |
| 2019-03-04 | $90.98 | $93.68 | $86.68 | $91.28 | $86.80 | 14,294,070 |
| 2019-03-01 | $80.00 | $85.89 | $80.00 | $85.89 | $81.67 | 15,485,400 |
| 2019-02-28 | $78.00 | $80.94 | $76.20 | $78.08 | $74.25 | 16,011,780 |
| 2019-02-27 | $77.00 | $78.99 | $72.22 | $74.60 | $70.94 | 21,164,120 |
| 2019-02-26 | $73.50 | $74.88 | $69.51 | $74.88 | $71.20 | 24,534,110 |
| 2019-02-25 | $68.07 | $68.07 | $68.07 | $68.07 | $64.73 | 435,350 |
| 2019-02-22 | $61.88 | $61.88 | $61.88 | $61.88 | $58.84 | 334,050 |
| 2019-02-21 | $56.25 | $56.25 | $56.25 | $56.25 | $53.49 | 113,840 |
| 2019-02-20 | $51.14 | $51.14 | $51.14 | $51.14 | $48.63 | 55,210 |
| 2019-02-19 | $46.49 | $46.49 | $46.49 | $46.49 | $44.21 | 23,980 |
| 2019-02-18 | $35.22 | $42.26 | $35.22 | $42.26 | $40.18 | 43,490 |
Jiangsu Lihua Animal Husbandry Company. Ltd (300761) News Headlines
Recent Jiangsu Lihua Animal Husbandry Company. Ltd (300761) News
Similar Companies to Jiangsu Lihua Animal Husbandry Company. Ltd (300761) 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 | -- | -- | -- |