Anfu CE Link Ltd (300787) Exchange: SHE
Data as of July 17, 2025
$13.42 ($0.15) 1.13%
Anfu CE Link Ltd - Daily Information
Click for more stock information on Anfu CE Link Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.27 |
| Previous Close | $13.42 |
| High | $13.48 |
| Low | $13.22 |
| Adjusted Open | $13.27 |
| Previous Adjusted Close | $13.42 |
| Adjusted High | $13.48 |
| Adjusted Low | $13.22 |
About Anfu CE Link Ltd (300787)
Anfu CE Link Limited
Invest in Anfu CE Link Ltd (300787)
Historical Stock Data for Anfu CE Link Ltd (300787)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $13.27 | $13.48 | $13.22 | $13.42 | $13.42 | 4,973,410 |
| 2025-07-07 | $13.20 | $13.30 | $13.12 | $13.27 | $13.27 | 5,093,010 |
| 2025-07-04 | $13.55 | $13.61 | $13.17 | $13.20 | $13.20 | 7,890,390 |
| 2025-07-03 | $13.36 | $13.78 | $13.28 | $13.62 | $13.62 | 9,238,940 |
| 2025-07-02 | $13.57 | $13.76 | $13.28 | $13.39 | $13.39 | 8,973,940 |
| 2025-07-01 | $13.66 | $14.08 | $13.47 | $13.66 | $13.66 | 13,021,750 |
| 2025-06-30 | $13.98 | $14.25 | $13.61 | $13.85 | $13.85 | 18,480,570 |
| 2025-06-27 | $13.47 | $14.63 | $13.12 | $13.78 | $13.78 | 24,378,490 |
| 2025-06-26 | $13.96 | $14.04 | $13.33 | $13.48 | $13.48 | 21,990,280 |
| 2025-06-25 | $12.99 | $14.90 | $12.97 | $14.10 | $14.10 | 23,501,580 |
| 2025-06-24 | $12.91 | $13.30 | $12.87 | $12.98 | $12.98 | 12,046,330 |
| 2025-06-23 | $12.37 | $13.00 | $12.33 | $12.99 | $12.99 | 10,845,960 |
| 2025-06-20 | $12.27 | $12.55 | $12.17 | $12.47 | $12.47 | 5,390,960 |
| 2025-06-19 | $12.46 | $12.50 | $12.21 | $12.27 | $12.27 | 4,109,790 |
| 2025-06-18 | $12.15 | $12.45 | $12.08 | $12.43 | $12.43 | 3,879,800 |
| 2025-06-17 | $12.25 | $12.34 | $12.11 | $12.21 | $12.21 | 2,353,200 |
| 2025-06-13 | $12.40 | $12.43 | $12.13 | $12.21 | $12.21 | 3,511,410 |
| 2025-06-12 | $12.27 | $12.64 | $12.15 | $12.40 | $12.40 | 4,911,340 |
| 2025-06-11 | $12.09 | $12.41 | $12.09 | $12.27 | $12.27 | 3,727,280 |
| 2025-06-10 | $12.31 | $12.37 | $11.84 | $12.08 | $12.08 | 3,892,760 |
| 2025-06-09 | $12.43 | $12.47 | $12.28 | $12.32 | $12.32 | 3,401,750 |
| 2025-06-06 | $12.31 | $12.45 | $12.18 | $12.43 | $12.43 | 3,523,500 |
| 2025-06-05 | $12.21 | $12.45 | $12.17 | $12.36 | $12.36 | 4,323,390 |
| 2025-06-04 | $11.99 | $12.25 | $11.99 | $12.19 | $12.19 | 3,140,960 |
| 2025-06-03 | $11.74 | $12.04 | $11.74 | $12.00 | $12.00 | 3,898,980 |
| 2025-05-30 | $12.09 | $12.09 | $11.84 | $11.89 | $11.89 | 3,562,910 |
| 2025-05-29 | $11.99 | $12.24 | $11.97 | $12.12 | $12.12 | 3,847,320 |
| 2025-05-28 | $12.10 | $12.11 | $11.85 | $11.99 | $11.99 | 3,671,450 |
| 2025-05-27 | $14.56 | $14.56 | $14.33 | $14.44 | $14.44 | 2,595,300 |
| 2025-05-26 | $14.49 | $14.78 | $14.25 | $14.55 | $14.55 | 4,952,100 |
| 2025-05-23 | $14.76 | $14.91 | $14.29 | $14.30 | $14.30 | 4,911,960 |
| 2025-05-22 | $14.44 | $14.93 | $14.35 | $14.74 | $14.74 | 5,672,030 |
| 2025-05-21 | $14.43 | $14.72 | $14.34 | $14.45 | $14.45 | 2,965,450 |
| 2025-05-20 | $14.36 | $14.67 | $14.28 | $14.58 | $14.58 | 3,624,900 |
| 2025-05-19 | $14.12 | $14.44 | $13.97 | $14.36 | $14.36 | 4,085,770 |
| 2025-05-16 | $13.97 | $14.32 | $13.81 | $14.12 | $14.12 | 2,994,090 |
| 2025-05-15 | $13.99 | $14.02 | $13.81 | $13.94 | $13.94 | 2,525,130 |
| 2025-05-14 | $14.10 | $14.21 | $13.89 | $14.00 | $14.00 | 3,667,160 |
| 2025-05-13 | $14.58 | $14.66 | $14.10 | $14.14 | $14.14 | 3,807,770 |
| 2025-05-12 | $14.03 | $14.27 | $14.03 | $14.20 | $14.20 | 4,844,260 |
| 2025-05-09 | $14.29 | $14.29 | $13.86 | $13.91 | $13.91 | 6,220,090 |
| 2025-05-08 | $13.94 | $14.33 | $13.92 | $14.23 | $14.23 | 4,684,710 |
| 2025-05-07 | $14.05 | $14.25 | $13.90 | $14.01 | $14.01 | 7,344,090 |
| 2025-05-06 | $13.64 | $14.03 | $13.60 | $14.00 | $14.00 | 6,806,340 |
| 2025-04-30 | $13.28 | $13.72 | $13.22 | $13.67 | $13.67 | 5,376,560 |
| 2025-04-29 | $12.97 | $13.28 | $12.76 | $13.28 | $13.28 | 4,898,460 |
| 2025-04-28 | $12.81 | $13.09 | $12.61 | $12.97 | $12.97 | 5,198,210 |
| 2025-04-25 | $12.50 | $12.92 | $12.50 | $12.75 | $12.75 | 5,381,970 |
| 2025-04-24 | $12.50 | $12.98 | $12.41 | $12.53 | $12.53 | 7,811,000 |
| 2025-04-23 | $11.85 | $12.32 | $11.85 | $12.27 | $12.27 | 4,409,820 |
| 2025-04-22 | $11.77 | $11.93 | $11.72 | $11.83 | $11.83 | 2,650,880 |
| 2025-04-21 | $11.60 | $11.83 | $11.46 | $11.80 | $11.80 | 2,912,500 |
| 2025-04-18 | $11.50 | $11.69 | $11.36 | $11.56 | $11.56 | 3,199,080 |
| 2025-04-17 | $11.36 | $11.70 | $11.20 | $11.55 | $11.55 | 3,583,980 |
| 2025-04-16 | $11.68 | $11.68 | $11.14 | $11.37 | $11.37 | 2,389,780 |
| 2025-04-15 | $11.63 | $11.71 | $11.46 | $11.58 | $11.58 | 2,670,500 |
| 2025-04-14 | $11.80 | $11.95 | $11.55 | $11.64 | $11.64 | 3,817,510 |
| 2025-04-11 | $11.29 | $11.55 | $11.13 | $11.44 | $11.44 | 4,135,610 |
| 2025-04-10 | $11.36 | $11.90 | $11.35 | $11.41 | $11.41 | 6,644,060 |
| 2025-04-09 | $10.52 | $11.08 | $9.71 | $10.90 | $10.90 | 5,282,620 |
| 2025-04-08 | $10.60 | $11.13 | $10.39 | $10.80 | $10.80 | 5,499,460 |
| 2025-04-07 | $11.59 | $12.18 | $10.66 | $10.66 | $10.66 | 7,532,640 |
| 2025-04-03 | $13.59 | $13.94 | $13.26 | $13.33 | $13.33 | 7,164,700 |
| 2025-04-02 | $13.43 | $13.83 | $13.28 | $13.74 | $13.74 | 6,816,840 |
| 2025-04-01 | $13.96 | $13.96 | $13.37 | $13.51 | $13.51 | 8,048,850 |
| 2025-03-31 | $13.54 | $13.98 | $13.30 | $13.96 | $13.96 | 6,470,180 |
| 2025-03-28 | $13.55 | $13.90 | $13.48 | $13.75 | $13.75 | 6,598,530 |
| 2025-03-27 | $13.55 | $13.73 | $13.21 | $13.55 | $13.55 | 5,291,430 |
| 2025-03-26 | $13.40 | $13.97 | $13.01 | $13.68 | $13.68 | 7,175,560 |
| 2025-03-25 | $13.13 | $13.53 | $12.90 | $13.29 | $13.29 | 6,092,300 |
| 2025-03-24 | $13.58 | $13.58 | $12.67 | $13.03 | $13.03 | 5,058,400 |
| 2025-03-21 | $13.88 | $13.88 | $13.50 | $13.55 | $13.55 | 4,002,850 |
| 2025-03-20 | $13.78 | $14.04 | $13.68 | $13.88 | $13.88 | 4,323,870 |
| 2025-03-19 | $13.90 | $13.93 | $13.70 | $13.79 | $13.79 | 4,913,810 |
| 2025-03-18 | $13.96 | $14.18 | $13.85 | $13.98 | $13.98 | 8,874,610 |
| 2025-03-17 | $13.66 | $14.21 | $13.54 | $14.03 | $14.03 | 10,111,790 |
| 2025-03-14 | $13.69 | $13.76 | $13.21 | $13.72 | $13.72 | 8,018,670 |
| 2025-03-13 | $13.65 | $13.79 | $13.41 | $13.69 | $13.69 | 5,845,170 |
| 2025-03-12 | $13.49 | $13.77 | $13.36 | $13.66 | $13.66 | 3,924,760 |
| 2025-03-11 | $13.55 | $13.57 | $13.27 | $13.46 | $13.46 | 2,559,520 |
| 2025-03-10 | $13.59 | $13.59 | $13.36 | $13.44 | $13.44 | 2,242,280 |
| 2025-03-07 | $13.61 | $13.73 | $13.45 | $13.56 | $13.56 | 2,777,370 |
| 2025-03-06 | $13.40 | $13.66 | $13.34 | $13.59 | $13.59 | 3,489,140 |
| 2025-03-05 | $13.30 | $13.40 | $13.08 | $13.40 | $13.40 | 2,877,200 |
| 2025-03-04 | $13.07 | $13.35 | $12.97 | $13.34 | $13.34 | 3,028,850 |
| 2025-03-03 | $13.10 | $13.44 | $12.87 | $13.05 | $13.05 | 3,594,320 |
| 2025-02-28 | $13.64 | $13.66 | $12.97 | $13.00 | $13.00 | 3,941,790 |
| 2025-02-27 | $13.77 | $13.88 | $13.43 | $13.64 | $13.64 | 4,387,430 |
| 2025-02-26 | $13.71 | $13.86 | $13.60 | $13.77 | $13.77 | 4,894,440 |
| 2025-02-25 | $13.52 | $13.84 | $13.40 | $13.64 | $13.64 | 5,460,140 |
| 2025-02-24 | $13.60 | $13.94 | $13.35 | $13.81 | $13.81 | 6,641,810 |
| 2025-02-20 | $13.20 | $13.86 | $13.19 | $13.75 | $13.75 | 7,231,010 |
| 2025-02-19 | $12.77 | $13.18 | $12.77 | $13.17 | $13.17 | 3,033,770 |
| 2025-02-18 | $13.26 | $13.30 | $12.70 | $12.75 | $12.75 | 3,055,800 |
| 2025-02-17 | $13.09 | $13.34 | $13.02 | $13.22 | $13.22 | 2,945,530 |
| 2025-02-14 | $13.16 | $13.18 | $12.97 | $13.05 | $13.05 | 2,605,220 |
| 2025-02-13 | $13.51 | $13.51 | $13.04 | $13.10 | $13.10 | 3,361,500 |
| 2025-02-12 | $13.36 | $13.48 | $13.29 | $13.43 | $13.43 | 2,708,380 |
| 2025-02-11 | $13.37 | $13.40 | $13.21 | $13.34 | $13.34 | 2,975,230 |
| 2025-02-10 | $13.44 | $13.44 | $13.11 | $13.37 | $13.37 | 3,881,960 |
| 2025-02-07 | $13.21 | $13.37 | $12.91 | $13.13 | $13.13 | 4,446,340 |
| 2025-02-06 | $12.84 | $13.21 | $12.72 | $13.18 | $13.18 | 3,552,760 |
| 2025-02-05 | $12.56 | $12.92 | $12.45 | $12.82 | $12.82 | 3,980,390 |
| 2025-01-27 | $12.77 | $12.80 | $12.35 | $12.36 | $12.36 | 2,959,910 |
| 2025-01-24 | $12.41 | $12.79 | $12.33 | $12.75 | $12.75 | 3,413,460 |
| 2025-01-23 | $12.85 | $12.95 | $12.42 | $12.43 | $12.43 | 5,435,830 |
| 2025-01-22 | $12.96 | $13.00 | $12.60 | $12.65 | $12.65 | 3,606,700 |
| 2025-01-21 | $13.08 | $13.11 | $12.75 | $12.96 | $12.96 | 2,913,240 |
| 2025-01-20 | $12.78 | $13.07 | $12.58 | $13.00 | $13.00 | 3,734,720 |
| 2025-01-17 | $12.59 | $12.78 | $12.45 | $12.69 | $12.69 | 3,204,890 |
| 2025-01-16 | $12.84 | $12.95 | $12.50 | $12.59 | $12.59 | 2,928,700 |
| 2025-01-15 | $12.87 | $12.89 | $12.60 | $12.69 | $12.69 | 2,991,660 |
| 2025-01-14 | $12.14 | $12.85 | $12.14 | $12.84 | $12.84 | 4,054,750 |
| 2025-01-13 | $11.94 | $12.19 | $11.55 | $12.13 | $12.13 | 3,207,100 |
| 2025-01-09 | $12.50 | $13.04 | $12.36 | $12.68 | $12.68 | 3,957,980 |
| 2025-01-08 | $12.55 | $12.72 | $12.03 | $12.51 | $12.51 | 4,370,280 |
| 2025-01-07 | $12.24 | $12.66 | $12.14 | $12.66 | $12.66 | 3,683,080 |
| 2025-01-06 | $12.33 | $12.38 | $11.70 | $12.13 | $12.13 | 4,100,510 |
| 2025-01-03 | $13.10 | $13.30 | $12.31 | $12.44 | $12.44 | 6,196,780 |
| 2025-01-02 | $13.43 | $13.63 | $12.68 | $13.00 | $13.00 | 6,406,270 |
| 2024-12-31 | $14.60 | $14.60 | $13.39 | $13.42 | $13.42 | 8,810,060 |
| 2024-12-30 | $14.50 | $14.91 | $14.03 | $14.51 | $14.51 | 7,739,180 |
| 2024-12-27 | $14.95 | $14.99 | $14.45 | $14.58 | $14.58 | 8,702,330 |
| 2024-12-26 | $13.93 | $15.15 | $13.83 | $14.95 | $14.95 | 13,369,130 |
| 2024-12-25 | $14.14 | $14.28 | $13.54 | $13.94 | $13.94 | 4,593,580 |
| 2024-12-24 | $13.85 | $14.46 | $13.71 | $14.26 | $14.26 | 5,987,810 |
| 2024-12-23 | $14.50 | $14.71 | $13.63 | $13.69 | $13.69 | 5,035,290 |
| 2024-12-20 | $14.16 | $14.67 | $14.07 | $14.56 | $14.56 | 6,131,720 |
| 2024-12-19 | $13.68 | $14.13 | $13.48 | $14.13 | $14.13 | 5,572,380 |
| 2024-12-18 | $13.76 | $13.86 | $13.14 | $13.70 | $13.70 | 4,786,490 |
| 2024-12-17 | $14.14 | $14.18 | $13.48 | $13.51 | $13.51 | 4,788,320 |
| 2024-12-16 | $14.30 | $14.44 | $14.01 | $14.15 | $14.15 | 3,878,760 |
| 2024-12-13 | $14.52 | $14.68 | $14.31 | $14.31 | $14.31 | 4,875,200 |
| 2024-12-12 | $14.60 | $14.84 | $14.36 | $14.65 | $14.65 | 7,008,060 |
| 2024-12-11 | $14.18 | $14.65 | $14.00 | $14.59 | $14.59 | 10,390,110 |
| 2024-12-10 | $15.17 | $15.25 | $14.50 | $14.57 | $14.57 | 12,580,810 |
| 2024-12-09 | $13.95 | $14.97 | $13.77 | $14.66 | $14.66 | 13,730,030 |
| 2024-12-06 | $13.84 | $13.98 | $13.52 | $13.82 | $13.82 | 4,671,450 |
| 2024-12-05 | $13.72 | $14.10 | $13.68 | $13.84 | $13.84 | 5,231,210 |
| 2024-12-04 | $14.02 | $14.07 | $13.51 | $13.86 | $13.86 | 5,490,950 |
| 2024-12-03 | $13.80 | $14.15 | $13.72 | $14.12 | $14.12 | 6,329,640 |
| 2024-12-02 | $13.59 | $13.98 | $13.59 | $13.79 | $13.79 | 6,688,960 |
| 2024-11-29 | $13.48 | $13.72 | $13.22 | $13.60 | $13.60 | 5,901,960 |
| 2024-11-28 | $13.66 | $13.79 | $13.43 | $13.48 | $13.48 | 6,187,360 |
| 2024-11-27 | $13.41 | $13.77 | $13.00 | $13.70 | $13.70 | 7,182,720 |
| 2024-11-26 | $13.81 | $14.09 | $13.43 | $13.50 | $13.50 | 7,474,180 |
| 2024-11-25 | $14.00 | $14.19 | $13.43 | $13.97 | $13.97 | 10,839,250 |
| 2024-11-22 | $14.85 | $15.53 | $14.00 | $14.11 | $14.11 | 15,945,260 |
| 2024-11-21 | $15.30 | $15.36 | $14.68 | $15.13 | $15.13 | 18,556,630 |
| 2024-11-20 | $14.33 | $16.66 | $14.28 | $15.69 | $15.69 | 28,458,980 |
| 2024-11-19 | $14.07 | $14.58 | $13.62 | $14.58 | $14.58 | 20,269,850 |
| 2024-11-18 | $13.54 | $14.87 | $12.71 | $14.19 | $14.19 | 16,401,840 |
| 2024-11-15 | $13.39 | $14.36 | $13.37 | $13.50 | $13.50 | 6,397,170 |
| 2024-11-14 | $13.98 | $14.19 | $13.45 | $13.48 | $13.48 | 4,641,770 |
| 2024-11-13 | $14.00 | $14.25 | $13.70 | $14.09 | $14.09 | 5,560,820 |
| 2024-11-12 | $13.90 | $14.60 | $13.83 | $13.99 | $13.99 | 8,167,440 |
| 2024-11-11 | $13.62 | $14.01 | $13.52 | $13.90 | $13.90 | 6,321,100 |
| 2024-11-08 | $13.76 | $14.01 | $13.53 | $13.57 | $13.57 | 5,427,100 |
| 2024-11-07 | $13.51 | $13.63 | $13.18 | $13.59 | $13.59 | 4,355,680 |
| 2024-11-06 | $13.25 | $13.82 | $13.25 | $13.44 | $13.44 | 6,747,160 |
| 2024-11-05 | $12.95 | $13.29 | $12.86 | $13.25 | $13.25 | 4,724,070 |
| 2024-11-04 | $12.41 | $12.94 | $12.39 | $12.93 | $12.93 | 4,227,150 |
| 2024-11-01 | $13.30 | $13.34 | $12.38 | $12.41 | $12.41 | 6,391,500 |
| 2024-10-31 | $13.26 | $13.49 | $13.20 | $13.40 | $13.40 | 4,868,610 |
| 2024-10-30 | $13.45 | $13.68 | $13.09 | $13.40 | $13.40 | 4,756,160 |
| 2024-10-29 | $13.99 | $14.06 | $13.47 | $13.53 | $13.53 | 5,689,740 |
| 2024-10-28 | $14.10 | $14.26 | $13.60 | $13.94 | $13.94 | 5,716,850 |
| 2024-10-25 | $13.67 | $13.91 | $13.50 | $13.75 | $13.75 | 5,726,410 |
| 2024-10-24 | $13.45 | $13.77 | $13.26 | $13.61 | $13.61 | 4,628,890 |
| 2024-10-23 | $13.76 | $13.90 | $13.38 | $13.43 | $13.43 | 6,022,790 |
| 2024-10-22 | $13.83 | $14.06 | $13.61 | $13.83 | $13.83 | 6,332,930 |
| 2024-10-21 | $13.71 | $14.08 | $13.61 | $13.80 | $13.80 | 8,051,590 |
| 2024-10-18 | $12.98 | $13.80 | $12.91 | $13.55 | $13.55 | 8,069,610 |
| 2024-10-17 | $12.84 | $13.50 | $12.84 | $13.02 | $13.02 | 6,604,920 |
| 2024-10-16 | $12.68 | $12.88 | $12.53 | $12.72 | $12.72 | 4,373,350 |
| 2024-10-15 | $12.89 | $13.41 | $12.71 | $12.89 | $12.89 | 5,443,680 |
| 2024-10-14 | $12.58 | $13.05 | $12.32 | $13.01 | $13.01 | 5,039,440 |
| 2024-10-11 | $13.23 | $13.23 | $12.30 | $12.49 | $12.49 | 5,486,650 |
| 2024-10-10 | $13.36 | $13.88 | $12.82 | $13.23 | $13.23 | 7,060,280 |
| 2024-10-09 | $14.29 | $14.49 | $12.89 | $13.04 | $13.04 | 10,039,420 |
| 2024-10-08 | $15.55 | $15.73 | $13.69 | $14.98 | $14.98 | 14,287,980 |
| 2024-09-30 | $12.28 | $13.42 | $11.79 | $13.31 | $13.31 | 12,449,680 |
| 2024-09-27 | $11.13 | $11.80 | $11.04 | $11.55 | $11.55 | 7,688,300 |
| 2024-09-26 | $10.67 | $10.96 | $10.60 | $10.95 | $10.95 | 4,986,870 |
| 2024-09-25 | $10.70 | $11.00 | $10.65 | $10.72 | $10.72 | 5,259,740 |
| 2024-09-24 | $10.56 | $10.70 | $10.26 | $10.67 | $10.67 | 5,055,280 |
| 2024-09-23 | $10.50 | $10.68 | $10.37 | $10.50 | $10.50 | 3,164,680 |
| 2024-09-20 | $10.53 | $10.64 | $10.46 | $10.52 | $10.52 | 2,493,680 |
| 2024-09-19 | $10.52 | $10.66 | $10.39 | $10.57 | $10.57 | 2,775,460 |
| 2024-09-18 | $10.95 | $11.04 | $10.43 | $10.49 | $10.49 | 4,535,500 |
| 2024-09-13 | $10.99 | $11.05 | $10.63 | $10.89 | $10.89 | 7,187,900 |
| 2024-09-12 | $10.75 | $11.88 | $10.68 | $11.10 | $11.10 | 9,154,890 |
| 2024-09-11 | $11.13 | $11.13 | $10.70 | $10.74 | $10.74 | 3,672,070 |
| 2024-09-10 | $11.08 | $11.25 | $10.73 | $11.16 | $11.16 | 4,370,920 |
| 2024-09-09 | $10.81 | $11.11 | $10.71 | $11.09 | $11.09 | 3,866,160 |
| 2024-09-06 | $11.31 | $11.35 | $10.84 | $10.88 | $10.88 | 4,131,100 |
| 2024-09-05 | $11.26 | $11.47 | $11.18 | $11.31 | $11.31 | 3,802,250 |
| 2024-09-04 | $11.32 | $11.57 | $11.10 | $11.35 | $11.35 | 4,172,300 |
| 2024-09-03 | $11.35 | $11.60 | $11.30 | $11.43 | $11.43 | 3,674,880 |
| 2024-09-02 | $11.65 | $11.82 | $11.37 | $11.40 | $11.40 | 5,336,920 |
| 2024-08-30 | $11.70 | $11.96 | $11.52 | $11.64 | $11.64 | 9,572,010 |
| 2024-08-29 | $11.01 | $11.66 | $10.97 | $11.50 | $11.50 | 6,744,520 |
| 2024-08-28 | $10.97 | $11.31 | $10.92 | $11.14 | $11.14 | 4,427,010 |
| 2024-08-27 | $11.43 | $11.66 | $10.95 | $11.01 | $11.01 | 6,814,620 |
| 2024-08-26 | $11.25 | $11.55 | $11.10 | $11.43 | $11.43 | 8,565,240 |
| 2024-08-23 | $11.11 | $11.36 | $10.68 | $11.19 | $11.19 | 9,007,060 |
| 2024-08-22 | $11.71 | $11.81 | $11.05 | $11.11 | $11.11 | 12,418,320 |
| 2024-08-21 | $10.48 | $12.33 | $10.45 | $11.85 | $11.85 | 15,651,610 |
| 2024-08-20 | $10.82 | $10.88 | $10.39 | $10.48 | $10.48 | 5,569,120 |
| 2024-08-19 | $11.18 | $11.18 | $10.86 | $10.90 | $10.90 | 4,351,190 |
| 2024-08-16 | $11.03 | $11.33 | $11.03 | $11.21 | $11.21 | 5,577,780 |
| 2024-08-15 | $10.85 | $11.18 | $10.75 | $11.02 | $11.02 | 6,602,720 |
| 2024-08-14 | $10.78 | $11.11 | $10.58 | $11.04 | $11.04 | 8,546,790 |
| 2024-08-13 | $10.43 | $10.92 | $10.37 | $10.89 | $10.89 | 4,624,060 |
| 2024-08-12 | $10.50 | $10.59 | $10.28 | $10.44 | $10.44 | 2,622,940 |
| 2024-08-09 | $10.49 | $10.66 | $10.46 | $10.49 | $10.49 | 2,408,140 |
| 2024-08-08 | $10.49 | $10.56 | $10.18 | $10.42 | $10.42 | 2,879,480 |
| 2024-08-07 | $10.32 | $10.63 | $10.32 | $10.50 | $10.50 | 3,332,000 |
| 2024-08-06 | $10.21 | $10.68 | $10.21 | $10.41 | $10.41 | 3,294,620 |
| 2024-08-05 | $10.46 | $10.59 | $10.08 | $10.08 | $10.08 | 4,145,200 |
| 2024-08-02 | $10.80 | $10.91 | $10.51 | $10.55 | $10.55 | 3,226,700 |
| 2024-08-01 | $11.00 | $11.07 | $10.75 | $10.89 | $10.89 | 3,661,640 |
| 2024-07-31 | $10.60 | $10.94 | $10.47 | $10.93 | $10.93 | 3,287,160 |
| 2024-07-30 | $10.70 | $10.75 | $10.51 | $10.58 | $10.58 | 2,325,400 |
| 2024-07-29 | $10.59 | $10.80 | $10.43 | $10.69 | $10.69 | 2,413,580 |
| 2024-07-26 | $10.38 | $10.61 | $10.33 | $10.57 | $10.57 | 2,113,540 |
| 2024-07-25 | $10.49 | $10.62 | $10.12 | $10.38 | $10.38 | 2,801,060 |
| 2024-07-24 | $10.57 | $10.76 | $10.40 | $10.46 | $10.46 | 4,436,080 |
| 2024-07-23 | $11.03 | $11.09 | $10.59 | $10.59 | $10.59 | 4,320,190 |
| 2024-07-22 | $10.98 | $11.12 | $10.80 | $11.06 | $11.06 | 3,564,420 |
| 2024-07-19 | $10.72 | $11.13 | $10.69 | $10.97 | $10.97 | 3,645,760 |
| 2024-07-18 | $11.19 | $11.22 | $10.50 | $10.81 | $10.81 | 5,865,600 |
| 2024-07-17 | $11.74 | $11.82 | $11.19 | $11.22 | $11.22 | 5,303,620 |
| 2024-07-16 | $11.60 | $12.05 | $11.60 | $11.84 | $11.84 | 5,138,030 |
| 2024-07-15 | $11.77 | $11.90 | $11.54 | $11.67 | $11.67 | 3,813,300 |
| 2024-07-12 | $11.93 | $12.00 | $11.73 | $11.86 | $11.86 | 4,104,330 |
| 2024-07-11 | $12.05 | $12.22 | $11.79 | $12.05 | $12.05 | 5,221,670 |
| 2024-07-10 | $11.85 | $12.03 | $11.70 | $11.78 | $11.78 | 5,711,640 |
| 2024-07-09 | $11.05 | $12.02 | $10.97 | $11.99 | $11.99 | 10,006,360 |
| 2024-07-08 | $11.16 | $11.39 | $10.99 | $11.04 | $11.04 | 4,390,140 |
| 2024-07-05 | $11.19 | $11.29 | $10.85 | $11.16 | $11.16 | 4,562,660 |
| 2024-07-04 | $11.65 | $11.71 | $11.14 | $11.15 | $11.15 | 4,636,500 |
| 2024-07-03 | $11.91 | $11.92 | $11.45 | $11.57 | $11.57 | 4,290,080 |
| 2024-07-02 | $12.02 | $12.03 | $11.70 | $11.77 | $11.77 | 6,302,600 |
| 2024-07-01 | $12.41 | $12.44 | $11.74 | $12.00 | $12.00 | 8,532,120 |
| 2024-06-28 | $12.03 | $12.69 | $11.85 | $12.41 | $12.41 | 11,382,310 |
| 2024-06-27 | $11.96 | $12.96 | $11.92 | $12.07 | $12.07 | 13,120,900 |
| 2024-06-26 | $11.76 | $12.18 | $11.41 | $12.16 | $12.16 | 7,314,620 |
| 2024-06-25 | $11.92 | $12.03 | $11.53 | $11.76 | $11.76 | 8,131,960 |
| 2024-06-24 | $12.71 | $12.80 | $11.90 | $11.99 | $11.99 | 10,338,510 |
| 2024-06-21 | $12.76 | $13.05 | $12.30 | $12.56 | $12.56 | 11,747,380 |
| 2024-06-20 | $14.00 | $14.28 | $12.88 | $13.22 | $13.22 | 19,791,080 |
| 2024-06-19 | $13.80 | $15.07 | $13.55 | $14.60 | $14.60 | 23,968,650 |
| 2024-06-18 | $14.20 | $14.60 | $13.88 | $14.11 | $14.11 | 20,481,340 |
| 2024-06-17 | $14.16 | $15.08 | $13.70 | $14.77 | $14.77 | 24,363,610 |
| 2024-06-14 | $14.06 | $14.83 | $13.36 | $14.60 | $14.60 | 26,973,130 |
| 2024-06-13 | $14.93 | $15.96 | $14.00 | $14.10 | $14.10 | 37,742,320 |
| 2024-06-12 | $12.00 | $14.41 | $11.91 | $14.41 | $14.41 | 29,016,340 |
| 2024-06-11 | $11.21 | $12.20 | $10.80 | $12.01 | $12.01 | 22,383,820 |
| 2024-06-07 | $13.35 | $14.44 | $12.15 | $12.30 | $12.30 | 28,978,980 |
| 2024-06-06 | $9.81 | $12.04 | $9.81 | $12.04 | $12.04 | 9,903,760 |
| 2024-06-05 | $10.23 | $10.42 | $9.96 | $10.03 | $10.03 | 4,027,460 |
| 2024-06-04 | $10.84 | $10.85 | $10.12 | $10.32 | $10.32 | 4,940,450 |
| 2024-06-03 | $11.43 | $11.50 | $10.76 | $10.94 | $10.94 | 4,859,580 |
| 2024-05-31 | $10.90 | $11.38 | $10.85 | $11.19 | $11.19 | 4,899,230 |
| 2024-05-30 | $10.90 | $11.26 | $10.47 | $10.94 | $10.94 | 5,461,920 |
| 2024-05-29 | $10.59 | $11.12 | $10.52 | $11.12 | $11.12 | 5,475,870 |
| 2024-05-28 | $10.83 | $10.92 | $10.47 | $10.66 | $10.66 | 3,694,900 |
| 2024-05-27 | $13.18 | $13.26 | $12.75 | $13.09 | $13.09 | 3,735,810 |
| 2024-05-24 | $13.42 | $13.61 | $13.15 | $13.23 | $13.23 | 2,939,300 |
| 2024-05-23 | $13.55 | $13.63 | $13.35 | $13.40 | $13.40 | 2,053,560 |
| 2024-05-22 | $13.23 | $13.68 | $13.23 | $13.66 | $13.66 | 3,017,080 |
| 2024-05-21 | $13.19 | $13.48 | $13.19 | $13.34 | $13.34 | 1,422,900 |
| 2024-05-20 | $13.38 | $13.54 | $13.22 | $13.34 | $13.34 | 1,673,400 |
| 2024-05-17 | $13.31 | $13.40 | $12.99 | $13.40 | $13.40 | 1,664,180 |
| 2024-05-16 | $13.01 | $13.20 | $12.90 | $13.10 | $13.10 | 1,689,680 |
| 2024-05-15 | $12.88 | $13.09 | $12.68 | $12.93 | $12.93 | 1,891,800 |
| 2024-05-14 | $12.90 | $13.24 | $12.80 | $12.89 | $12.89 | 1,546,930 |
| 2024-05-13 | $13.09 | $13.16 | $12.71 | $12.80 | $12.80 | 1,418,460 |
| 2024-05-10 | $13.41 | $13.58 | $13.02 | $13.10 | $13.10 | 1,713,900 |
| 2024-05-09 | $13.23 | $13.49 | $13.19 | $13.38 | $13.38 | 1,347,340 |
| 2024-05-08 | $13.37 | $13.38 | $13.06 | $13.13 | $13.13 | 1,498,130 |
| 2024-05-07 | $13.33 | $13.41 | $13.10 | $13.37 | $13.37 | 1,607,320 |
| 2024-05-06 | $13.16 | $13.43 | $13.13 | $13.33 | $13.33 | 2,420,150 |
| 2024-04-30 | $13.02 | $13.25 | $12.78 | $13.08 | $13.08 | 2,990,820 |
| 2024-04-29 | $12.31 | $13.03 | $12.28 | $13.00 | $13.00 | 4,480,950 |
| 2024-04-26 | $12.99 | $12.99 | $11.83 | $12.37 | $12.37 | 6,337,710 |
| 2024-04-25 | $12.20 | $12.98 | $12.13 | $12.97 | $12.97 | 2,881,210 |
| 2024-04-24 | $11.73 | $12.36 | $11.73 | $12.27 | $12.27 | 2,056,550 |
| 2024-04-23 | $11.57 | $11.82 | $11.39 | $11.73 | $11.73 | 1,921,240 |
| 2024-04-22 | $11.38 | $11.59 | $10.80 | $11.46 | $11.46 | 2,223,150 |
| 2024-04-19 | $11.61 | $11.73 | $11.25 | $11.41 | $11.41 | 1,889,980 |
| 2024-04-18 | $11.74 | $12.01 | $11.47 | $11.71 | $11.71 | 2,616,290 |
| 2024-04-17 | $10.81 | $11.77 | $10.81 | $11.72 | $11.72 | 3,567,230 |
| 2024-04-16 | $11.52 | $11.56 | $10.46 | $10.53 | $10.53 | 4,262,710 |
| 2024-04-15 | $12.52 | $12.81 | $11.50 | $11.70 | $11.70 | 4,396,820 |
| 2024-04-12 | $12.46 | $12.95 | $12.34 | $12.67 | $12.67 | 3,029,810 |
| 2024-04-11 | $12.43 | $12.84 | $12.41 | $12.47 | $12.47 | 1,822,350 |
| 2024-04-10 | $13.14 | $13.14 | $12.46 | $12.79 | $12.79 | 2,193,670 |
| 2024-04-09 | $12.82 | $13.20 | $12.78 | $13.14 | $13.14 | 2,039,250 |
| 2024-04-08 | $13.67 | $13.67 | $12.75 | $12.75 | $12.75 | 2,237,180 |
| 2024-04-03 | $13.71 | $13.71 | $13.22 | $13.59 | $13.59 | 2,059,590 |
| 2024-04-02 | $13.75 | $13.94 | $13.66 | $13.77 | $13.77 | 1,971,550 |
| 2024-04-01 | $13.41 | $13.85 | $13.32 | $13.80 | $13.80 | 2,355,530 |
| 2024-03-29 | $13.33 | $13.47 | $13.17 | $13.40 | $13.40 | 1,593,400 |
| 2024-03-28 | $12.80 | $13.52 | $12.80 | $13.28 | $13.28 | 2,053,250 |
| 2024-03-27 | $13.55 | $13.56 | $12.80 | $12.80 | $12.80 | 2,258,780 |
| 2024-03-26 | $13.55 | $13.71 | $13.31 | $13.50 | $13.50 | 1,985,830 |
| 2024-03-25 | $13.90 | $14.11 | $13.52 | $13.53 | $13.53 | 2,982,380 |
| 2024-03-22 | $14.04 | $14.18 | $13.83 | $13.96 | $13.96 | 2,515,520 |
| 2024-03-21 | $14.21 | $14.26 | $13.90 | $14.06 | $14.06 | 2,000,680 |
| 2024-03-20 | $14.13 | $14.24 | $14.00 | $14.21 | $14.21 | 2,011,300 |
| 2024-03-19 | $14.15 | $14.25 | $13.95 | $14.10 | $14.10 | 2,063,940 |
| 2024-03-18 | $13.72 | $14.11 | $13.72 | $14.10 | $14.10 | 2,168,620 |
| 2024-03-15 | $13.45 | $13.66 | $13.30 | $13.63 | $13.63 | 1,842,390 |
| 2024-03-14 | $13.81 | $13.82 | $13.28 | $13.50 | $13.50 | 2,610,900 |
| 2024-03-13 | $13.60 | $14.15 | $13.53 | $13.81 | $13.81 | 3,197,490 |
| 2024-03-12 | $13.41 | $13.58 | $13.22 | $13.45 | $13.45 | 2,270,950 |
| 2024-03-11 | $13.48 | $13.48 | $12.96 | $13.39 | $13.39 | 2,492,340 |
| 2024-03-08 | $12.93 | $13.18 | $12.82 | $13.15 | $13.15 | 1,947,100 |
| 2024-03-07 | $13.09 | $13.30 | $12.80 | $12.81 | $12.81 | 2,283,350 |
| 2024-03-06 | $12.80 | $13.23 | $12.80 | $12.97 | $12.97 | 2,062,050 |
| 2024-03-05 | $13.20 | $13.45 | $12.90 | $12.95 | $12.95 | 2,830,790 |
| 2024-03-04 | $13.87 | $13.89 | $12.99 | $13.26 | $13.26 | 2,908,180 |
| 2024-03-01 | $12.70 | $13.66 | $12.65 | $13.56 | $13.56 | 3,245,560 |
| 2024-02-29 | $12.12 | $12.72 | $12.10 | $12.64 | $12.64 | 2,469,980 |
| 2024-02-28 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2024-02-27 | $13.00 | $13.80 | $12.71 | $13.80 | $13.80 | 2,215,870 |
| 2024-02-26 | $13.03 | $13.49 | $12.84 | $13.12 | $13.12 | 2,327,700 |
| 2024-02-23 | $12.32 | $12.95 | $12.31 | $12.88 | $12.88 | 2,002,560 |
| 2024-02-22 | $12.07 | $12.37 | $12.03 | $12.31 | $12.31 | 1,844,090 |
| 2024-02-21 | $11.82 | $12.38 | $11.69 | $12.12 | $12.12 | 2,233,600 |
| 2024-02-20 | $12.01 | $12.01 | $11.53 | $11.83 | $11.83 | 3,524,120 |
| 2024-02-19 | $11.16 | $12.45 | $11.16 | $12.14 | $12.14 | 4,539,730 |
| 2024-02-08 | $9.51 | $11.40 | $9.31 | $11.10 | $11.10 | 5,651,350 |
| 2024-02-07 | $10.17 | $10.49 | $9.30 | $9.85 | $9.85 | 5,675,180 |
| 2024-02-06 | $8.84 | $10.35 | $8.58 | $10.03 | $10.03 | 5,992,440 |
| 2024-02-05 | $11.00 | $11.20 | $9.47 | $9.71 | $9.71 | 5,590,390 |
| 2024-02-02 | $11.94 | $12.50 | $10.85 | $11.37 | $11.37 | 4,257,610 |
| 2024-02-01 | $12.09 | $12.35 | $11.77 | $12.08 | $12.08 | 3,517,040 |
| 2024-01-31 | $13.13 | $13.13 | $12.05 | $12.11 | $12.11 | 3,401,400 |
| 2024-01-30 | $12.96 | $13.28 | $12.71 | $12.72 | $12.72 | 2,179,580 |
| 2024-01-29 | $13.99 | $14.06 | $13.08 | $13.08 | $13.08 | 2,378,070 |
| 2024-01-26 | $14.17 | $14.17 | $13.77 | $13.95 | $13.95 | 1,614,100 |
| 2024-01-25 | $13.31 | $14.00 | $13.23 | $13.99 | $13.99 | 2,382,330 |
| 2024-01-24 | $13.40 | $13.55 | $12.73 | $13.31 | $13.31 | 2,305,230 |
| 2024-01-23 | $13.59 | $13.62 | $13.00 | $13.30 | $13.30 | 2,725,500 |
| 2024-01-22 | $14.69 | $14.76 | $13.42 | $13.61 | $13.61 | 2,530,050 |
| 2024-01-19 | $14.99 | $15.09 | $14.63 | $14.68 | $14.68 | 1,697,990 |
| 2024-01-18 | $15.09 | $15.20 | $14.42 | $14.82 | $14.82 | 2,204,000 |
| 2024-01-17 | $15.52 | $15.59 | $15.09 | $15.09 | $15.09 | 1,234,600 |
| 2024-01-16 | $15.49 | $15.69 | $15.25 | $15.50 | $15.50 | 1,316,250 |
| 2024-01-15 | $15.57 | $15.75 | $15.31 | $15.60 | $15.60 | 1,640,080 |
| 2024-01-12 | $15.72 | $15.96 | $15.54 | $15.55 | $15.55 | 1,188,130 |
| 2024-01-11 | $15.41 | $15.82 | $15.22 | $15.73 | $15.73 | 1,617,340 |
| 2024-01-10 | $15.73 | $15.83 | $15.30 | $15.39 | $15.39 | 1,987,600 |
| 2024-01-09 | $15.65 | $16.15 | $15.63 | $15.73 | $15.73 | 1,976,880 |
| 2024-01-08 | $16.08 | $16.17 | $15.64 | $15.65 | $15.65 | 1,873,100 |
| 2024-01-05 | $16.44 | $16.61 | $16.01 | $16.10 | $16.10 | 1,366,480 |
| 2024-01-04 | $16.45 | $16.68 | $16.30 | $16.36 | $16.36 | 1,501,160 |
| 2024-01-03 | $16.71 | $16.88 | $16.42 | $16.62 | $16.62 | 1,559,300 |
| 2024-01-02 | $16.78 | $17.09 | $16.67 | $16.83 | $16.83 | 2,323,040 |
| 2024-01-01 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2023-12-29 | $16.24 | $16.85 | $16.05 | $16.82 | $16.82 | 2,245,440 |
| 2023-12-28 | $15.80 | $16.24 | $15.59 | $16.18 | $16.18 | 1,345,210 |
| 2023-12-27 | $15.67 | $15.84 | $15.50 | $15.80 | $15.80 | 1,362,060 |
| 2023-12-26 | $15.88 | $16.07 | $15.43 | $15.52 | $15.52 | 1,548,380 |
| 2023-12-25 | $15.94 | $16.20 | $15.77 | $15.95 | $15.95 | 1,273,340 |
| 2023-12-22 | $16.32 | $16.37 | $15.91 | $15.94 | $15.94 | 1,913,350 |
| 2023-12-21 | $16.54 | $16.54 | $15.75 | $16.17 | $16.17 | 3,503,520 |
| 2023-12-20 | $16.63 | $16.83 | $16.43 | $16.53 | $16.53 | 1,858,950 |
| 2023-12-19 | $16.10 | $16.54 | $16.10 | $16.41 | $16.41 | 1,593,760 |
| 2023-12-18 | $16.27 | $16.58 | $16.05 | $16.08 | $16.08 | 1,899,230 |
| 2023-12-15 | $16.37 | $16.58 | $16.25 | $16.33 | $16.33 | 970,240 |
| 2023-12-14 | $16.62 | $16.76 | $16.34 | $16.37 | $16.37 | 1,221,850 |
| 2023-12-13 | $16.74 | $16.84 | $16.52 | $16.55 | $16.55 | 1,398,730 |
| 2023-12-12 | $16.98 | $17.05 | $16.61 | $16.78 | $16.78 | 1,545,650 |
| 2023-12-11 | $16.85 | $17.02 | $16.59 | $16.98 | $16.98 | 2,290,660 |
| 2023-12-08 | $16.89 | $17.26 | $16.83 | $16.85 | $16.85 | 1,448,150 |
| 2023-12-07 | $16.97 | $17.10 | $16.74 | $17.06 | $17.06 | 1,786,510 |
| 2023-12-06 | $16.86 | $17.10 | $16.71 | $16.95 | $16.95 | 1,465,670 |
| 2023-12-05 | $17.38 | $17.38 | $16.90 | $16.94 | $16.94 | 1,482,880 |
| 2023-12-04 | $17.47 | $17.51 | $17.21 | $17.27 | $17.27 | 1,418,480 |
| 2023-12-01 | $17.60 | $17.72 | $17.32 | $17.48 | $17.48 | 1,809,480 |
| 2023-11-30 | $17.92 | $17.92 | $17.45 | $17.60 | $17.60 | 1,736,500 |
| 2023-11-29 | $18.04 | $18.38 | $17.93 | $17.95 | $17.95 | 1,754,690 |
| 2023-11-28 | $17.86 | $18.34 | $17.61 | $18.12 | $18.12 | 2,175,150 |
| 2023-11-27 | $17.41 | $17.87 | $17.41 | $17.75 | $17.75 | 1,703,790 |
| 2023-11-24 | $17.83 | $18.00 | $17.47 | $17.56 | $17.56 | 1,397,340 |
| 2023-11-23 | $17.61 | $17.97 | $17.35 | $17.95 | $17.95 | 1,432,200 |
| 2023-11-22 | $17.85 | $18.01 | $17.61 | $17.61 | $17.61 | 1,170,670 |
| 2023-11-21 | $18.33 | $18.34 | $17.85 | $17.92 | $17.92 | 1,699,850 |
| 2023-11-20 | $18.38 | $18.38 | $18.06 | $18.27 | $18.27 | 1,389,850 |
| 2023-11-17 | $18.02 | $18.32 | $18.02 | $18.29 | $18.29 | 1,009,410 |
| 2023-11-16 | $18.30 | $18.42 | $18.12 | $18.16 | $18.16 | 1,186,310 |
| 2023-11-15 | $18.44 | $18.45 | $18.22 | $18.31 | $18.31 | 1,304,250 |
| 2023-11-14 | $18.20 | $18.42 | $18.03 | $18.26 | $18.26 | 1,588,180 |
| 2023-11-13 | $17.96 | $18.25 | $17.91 | $18.18 | $18.18 | 1,952,240 |
| 2023-11-10 | $17.96 | $18.09 | $17.74 | $17.87 | $17.87 | 1,174,050 |
| 2023-11-09 | $18.15 | $18.20 | $17.86 | $17.99 | $17.99 | 1,499,260 |
| 2023-11-08 | $18.31 | $18.36 | $18.02 | $18.09 | $18.09 | 1,622,490 |
| 2023-11-07 | $18.23 | $18.39 | $18.02 | $18.30 | $18.30 | 1,853,720 |
| 2023-11-06 | $17.87 | $18.26 | $17.87 | $18.23 | $18.23 | 2,558,290 |
| 2023-11-03 | $17.29 | $17.87 | $17.19 | $17.82 | $17.82 | 2,665,960 |
| 2023-11-02 | $17.32 | $17.86 | $17.00 | $17.06 | $17.06 | 2,733,110 |
| 2023-11-01 | $17.04 | $17.40 | $16.95 | $17.17 | $17.17 | 2,155,690 |
| 2023-10-31 | $17.49 | $17.68 | $16.90 | $16.92 | $16.92 | 1,817,100 |
| 2023-10-30 | $16.80 | $17.61 | $16.73 | $17.49 | $17.49 | 3,052,850 |
| 2023-10-27 | $17.15 | $17.23 | $16.69 | $16.97 | $16.97 | 1,774,950 |
| 2023-10-26 | $17.00 | $17.35 | $16.84 | $17.15 | $17.15 | 1,397,950 |
| 2023-10-25 | $16.67 | $17.30 | $16.50 | $17.28 | $17.28 | 1,639,830 |
| 2023-10-24 | $16.38 | $16.78 | $16.09 | $16.67 | $16.67 | 1,866,240 |
| 2023-10-23 | $16.80 | $16.82 | $16.21 | $16.22 | $16.22 | 1,787,600 |
| 2023-10-20 | $17.28 | $17.37 | $16.82 | $16.84 | $16.84 | 1,450,800 |
| 2023-10-19 | $17.35 | $17.75 | $17.14 | $17.30 | $17.30 | 1,549,380 |
| 2023-10-18 | $17.77 | $17.86 | $17.36 | $17.36 | $17.36 | 1,135,150 |
| 2023-10-17 | $17.92 | $17.92 | $17.59 | $17.77 | $17.77 | 974,830 |
| 2023-10-16 | $18.22 | $18.26 | $17.76 | $17.85 | $17.85 | 1,887,430 |
| 2023-10-13 | $18.12 | $18.27 | $18.00 | $18.22 | $18.22 | 1,299,350 |
| 2023-10-12 | $18.17 | $18.20 | $17.83 | $18.17 | $18.17 | 1,523,630 |
| 2023-10-11 | $17.80 | $18.13 | $17.55 | $18.01 | $18.01 | 1,892,650 |
| 2023-10-10 | $17.80 | $18.00 | $17.75 | $17.78 | $17.78 | 1,296,730 |
| 2023-10-09 | $17.99 | $18.06 | $17.62 | $17.75 | $17.75 | 1,730,080 |
| 2023-09-28 | $17.10 | $18.20 | $17.10 | $17.99 | $17.99 | 2,540,910 |
| 2023-09-27 | $17.19 | $17.31 | $16.98 | $17.12 | $17.12 | 1,300,020 |
| 2023-09-26 | $17.31 | $17.52 | $17.18 | $17.19 | $17.19 | 917,420 |
| 2023-09-25 | $17.84 | $17.84 | $17.28 | $17.52 | $17.52 | 1,765,090 |
| 2023-09-22 | $17.22 | $17.90 | $17.03 | $17.87 | $17.87 | 1,848,920 |
| 2023-09-21 | $17.01 | $17.38 | $17.01 | $17.25 | $17.25 | 1,510,760 |
| 2023-09-20 | $17.47 | $17.57 | $17.19 | $17.25 | $17.25 | 1,393,420 |
| 2023-09-19 | $17.89 | $17.89 | $17.28 | $17.50 | $17.50 | 1,445,080 |
| 2023-09-18 | $17.71 | $17.94 | $17.43 | $17.62 | $17.62 | 1,235,020 |
| 2023-09-15 | $17.85 | $17.99 | $17.42 | $17.71 | $17.71 | 1,320,900 |
| 2023-09-14 | $18.15 | $18.58 | $17.56 | $17.76 | $17.76 | 1,493,980 |
| 2023-09-13 | $18.49 | $18.54 | $17.90 | $18.09 | $18.09 | 2,118,160 |
| 2023-09-12 | $18.59 | $18.70 | $18.29 | $18.54 | $18.54 | 1,540,310 |
| 2023-09-11 | $18.50 | $18.71 | $18.26 | $18.61 | $18.61 | 1,891,150 |
| 2023-09-08 | $18.32 | $18.49 | $18.00 | $18.33 | $18.33 | 1,510,920 |
| 2023-09-07 | $18.75 | $18.85 | $18.32 | $18.39 | $18.39 | 2,668,160 |
| 2023-09-06 | $18.44 | $18.88 | $18.10 | $18.79 | $18.79 | 3,810,350 |
| 2023-09-05 | $18.50 | $19.50 | $18.33 | $18.43 | $18.43 | 4,869,270 |
| 2023-09-04 | $18.35 | $18.48 | $18.07 | $18.32 | $18.32 | 2,674,510 |
| 2023-09-01 | $18.25 | $18.49 | $18.02 | $18.26 | $18.26 | 3,397,700 |
| 2023-08-31 | $17.90 | $18.53 | $17.82 | $18.47 | $18.47 | 4,836,140 |
| 2023-08-30 | $16.82 | $17.90 | $16.82 | $17.66 | $17.66 | 2,864,090 |
| 2023-08-29 | $16.33 | $17.10 | $16.30 | $16.97 | $16.97 | 2,386,460 |
| 2023-08-28 | $17.10 | $17.23 | $16.15 | $16.29 | $16.29 | 1,628,970 |
| 2023-08-25 | $16.75 | $16.75 | $16.10 | $16.26 | $16.26 | 1,371,330 |
| 2023-08-24 | $16.54 | $16.97 | $16.41 | $16.70 | $16.70 | 1,174,630 |
| 2023-08-23 | $16.96 | $17.03 | $16.51 | $16.51 | $16.51 | 1,315,260 |
| 2023-08-22 | $17.21 | $17.60 | $16.69 | $17.07 | $17.07 | 1,594,180 |
| 2023-08-21 | $16.92 | $17.67 | $16.92 | $17.21 | $17.21 | 2,368,170 |
| 2023-08-18 | $17.22 | $17.62 | $16.87 | $16.90 | $16.90 | 1,709,390 |
| 2023-08-17 | $17.00 | $17.20 | $16.66 | $17.13 | $17.13 | 934,250 |
| 2023-08-16 | $17.21 | $17.22 | $16.82 | $16.85 | $16.85 | 934,440 |
| 2023-08-15 | $17.35 | $17.47 | $17.03 | $17.16 | $17.16 | 1,023,200 |
| 2023-08-14 | $17.77 | $17.94 | $17.27 | $17.37 | $17.37 | 1,043,590 |
| 2023-08-11 | $18.10 | $18.14 | $17.75 | $17.77 | $17.77 | 706,820 |
| 2023-08-10 | $17.86 | $18.25 | $17.72 | $18.06 | $18.06 | 777,600 |
| 2023-08-09 | $18.26 | $18.26 | $17.79 | $17.86 | $17.86 | 1,039,840 |
| 2023-08-08 | $18.32 | $18.36 | $18.08 | $18.11 | $18.11 | 882,290 |
| 2023-08-07 | $18.46 | $18.56 | $18.26 | $18.35 | $18.35 | 1,314,390 |
| 2023-08-04 | $18.22 | $18.90 | $18.10 | $18.46 | $18.46 | 2,169,820 |
| 2023-08-03 | $17.93 | $18.38 | $17.83 | $18.12 | $18.12 | 1,515,300 |
| 2023-08-02 | $16.55 | $18.43 | $16.55 | $17.97 | $17.97 | 1,606,070 |
| 2023-08-01 | $18.49 | $18.49 | $18.11 | $18.21 | $18.21 | 1,372,760 |
| 2023-07-31 | $18.55 | $18.67 | $18.42 | $18.49 | $18.49 | 1,221,520 |
| 2023-07-28 | $18.44 | $18.62 | $18.26 | $18.52 | $18.52 | 1,159,010 |
| 2023-07-27 | $18.98 | $19.02 | $18.42 | $18.47 | $18.47 | 1,139,070 |
| 2023-07-26 | $19.15 | $19.28 | $18.64 | $18.97 | $18.97 | 1,383,790 |
| 2023-07-25 | $18.68 | $19.28 | $18.51 | $19.02 | $19.02 | 1,511,810 |
| 2023-07-24 | $18.39 | $18.74 | $18.18 | $18.42 | $18.42 | 1,163,330 |
| 2023-07-21 | $18.54 | $18.75 | $18.29 | $18.31 | $18.31 | 1,193,410 |
| 2023-07-20 | $19.05 | $19.07 | $18.48 | $18.52 | $18.52 | 1,758,100 |
| 2023-07-19 | $19.26 | $19.29 | $18.99 | $19.06 | $19.06 | 941,880 |
| 2023-07-18 | $19.23 | $19.43 | $19.15 | $19.20 | $19.20 | 1,216,280 |
| 2023-07-17 | $19.27 | $19.32 | $18.96 | $19.23 | $19.23 | 1,695,150 |
| 2023-07-14 | $19.02 | $19.65 | $19.02 | $19.27 | $19.27 | 2,980,290 |
| 2023-07-13 | $18.86 | $19.18 | $18.77 | $19.06 | $19.06 | 1,346,930 |
| 2023-07-12 | $19.17 | $19.35 | $18.80 | $18.83 | $18.83 | 1,266,770 |
| 2023-07-11 | $19.01 | $19.22 | $18.90 | $19.16 | $19.16 | 1,264,180 |
| 2023-07-10 | $19.38 | $19.38 | $18.95 | $19.01 | $19.01 | 2,022,110 |
| 2023-07-07 | $19.50 | $19.63 | $19.00 | $19.05 | $19.05 | 1,244,210 |
| 2023-07-06 | $19.51 | $19.83 | $19.43 | $19.47 | $19.47 | 1,363,370 |
| 2023-07-05 | $19.75 | $19.91 | $19.58 | $19.64 | $19.64 | 997,620 |
| 2023-07-04 | $19.67 | $19.92 | $19.52 | $19.83 | $19.83 | 1,460,280 |
| 2023-07-03 | $19.85 | $20.07 | $19.47 | $19.51 | $19.51 | 1,343,950 |
| 2023-06-30 | $19.39 | $19.75 | $19.26 | $19.70 | $19.70 | 1,382,460 |
| 2023-06-29 | $18.97 | $19.54 | $18.77 | $19.43 | $19.43 | 1,786,340 |
| 2023-06-28 | $19.19 | $19.37 | $18.66 | $19.00 | $19.00 | 1,162,720 |
| 2023-06-27 | $18.80 | $19.26 | $18.67 | $19.17 | $19.17 | 1,444,630 |
| 2023-06-26 | $19.45 | $19.64 | $18.72 | $18.75 | $18.75 | 2,109,860 |
| 2023-06-21 | $19.78 | $19.97 | $19.42 | $19.45 | $19.45 | 1,473,060 |
| 2023-06-20 | $20.39 | $20.39 | $19.75 | $19.78 | $19.78 | 1,649,410 |
| 2023-06-19 | $19.98 | $20.07 | $19.80 | $20.00 | $20.00 | 2,073,960 |
| 2023-06-16 | $19.61 | $19.89 | $19.50 | $19.84 | $19.84 | 1,102,300 |
| 2023-06-15 | $19.73 | $19.89 | $19.51 | $19.54 | $19.54 | 1,231,230 |
| 2023-06-14 | $20.05 | $20.11 | $19.68 | $19.73 | $19.73 | 1,168,300 |
| 2023-06-13 | $19.85 | $20.28 | $19.79 | $20.06 | $20.06 | 1,559,230 |
| 2023-06-12 | $19.59 | $19.99 | $19.33 | $19.85 | $19.85 | 1,443,340 |
| 2023-06-09 | $19.60 | $19.80 | $19.20 | $19.60 | $19.60 | 1,489,400 |
| 2023-06-08 | $19.80 | $19.97 | $19.61 | $19.61 | $19.61 | 1,043,920 |
| 2023-06-07 | $20.05 | $20.19 | $19.74 | $19.88 | $19.88 | 1,021,410 |
| 2023-06-06 | $20.29 | $20.29 | $19.92 | $20.03 | $20.03 | 1,526,950 |
| 2023-06-05 | $20.01 | $20.47 | $19.99 | $20.30 | $20.30 | 1,788,920 |
| 2023-06-02 | $19.87 | $20.30 | $19.58 | $20.08 | $20.08 | 2,031,860 |
| 2023-06-01 | $20.03 | $20.06 | $19.62 | $19.72 | $19.72 | 1,732,100 |
| 2023-05-31 | $19.67 | $20.12 | $19.51 | $19.98 | $19.98 | 1,974,160 |
| 2023-05-30 | $19.92 | $19.99 | $19.52 | $19.67 | $19.67 | 2,083,180 |
| 2023-05-29 | $19.62 | $20.23 | $19.05 | $19.88 | $19.88 | 3,649,860 |
| 2023-05-26 | $19.87 | $20.42 | $19.87 | $20.03 | $20.03 | 3,323,760 |
| 2023-05-25 | $19.40 | $20.59 | $19.22 | $20.11 | $20.11 | 4,840,330 |
| 2023-05-24 | $30.95 | $31.05 | $29.95 | $30.05 | $19.37 | 2,110,360 |
| 2023-05-23 | $31.05 | $31.21 | $30.65 | $30.95 | $19.95 | 1,169,640 |
| 2023-05-22 | $30.90 | $31.22 | $30.70 | $30.89 | $19.91 | 2,024,940 |
| 2023-05-19 | $30.05 | $31.09 | $29.64 | $30.90 | $19.92 | 1,914,940 |
| 2023-05-18 | $29.51 | $30.13 | $29.20 | $30.03 | $19.36 | 1,832,000 |
| 2023-05-17 | $28.88 | $29.28 | $28.71 | $29.08 | $18.74 | 868,040 |
| 2023-05-16 | $28.87 | $29.19 | $28.61 | $28.90 | $18.63 | 565,160 |
| 2023-05-15 | $28.57 | $28.95 | $28.36 | $28.89 | $18.62 | 836,240 |
| 2023-05-12 | $28.89 | $29.17 | $28.40 | $28.71 | $18.51 | 1,314,430 |
| 2023-05-11 | $28.11 | $29.52 | $27.90 | $29.07 | $18.74 | 2,057,840 |
| 2023-05-10 | $27.14 | $28.19 | $27.10 | $28.12 | $18.12 | 1,277,740 |
| 2023-05-09 | $26.54 | $27.59 | $26.54 | $27.33 | $17.62 | 1,321,590 |
| 2023-05-08 | $27.12 | $27.15 | $26.69 | $26.94 | $17.36 | 769,610 |
| 2023-05-05 | $27.05 | $27.32 | $26.63 | $26.85 | $17.31 | 1,026,760 |
| 2023-05-04 | $26.50 | $27.12 | $26.40 | $27.05 | $17.44 | 1,595,670 |
| 2023-05-03 | $26.40 | $26.40 | $26.40 | $26.40 | $17.02 | 0 |
| 2023-05-02 | $26.40 | $26.40 | $26.40 | $26.40 | $17.02 | 0 |
| 2023-04-28 | $25.42 | $26.42 | $25.42 | $26.40 | $17.02 | 1,645,380 |
| 2023-04-27 | $25.58 | $26.02 | $25.11 | $25.49 | $16.43 | 1,708,860 |
| 2023-04-26 | $26.30 | $26.34 | $24.50 | $25.73 | $16.58 | 4,047,660 |
| 2023-04-25 | $29.10 | $29.19 | $27.78 | $28.38 | $18.29 | 1,846,960 |
| 2023-04-24 | $29.18 | $29.44 | $28.61 | $29.33 | $18.90 | 1,748,890 |
| 2023-04-21 | $31.26 | $31.30 | $29.06 | $29.10 | $18.76 | 3,416,880 |
| 2023-04-20 | $31.55 | $31.85 | $31.11 | $31.22 | $20.12 | 1,853,820 |
| 2023-04-19 | $31.51 | $32.16 | $31.51 | $31.75 | $20.46 | 1,932,260 |
| 2023-04-18 | $32.27 | $32.27 | $31.45 | $31.73 | $20.45 | 1,962,950 |
| 2023-04-17 | $32.29 | $32.58 | $31.80 | $32.28 | $20.81 | 2,033,680 |
| 2023-04-14 | $32.79 | $33.07 | $31.60 | $32.30 | $20.82 | 3,611,780 |
| 2023-04-13 | $33.98 | $33.98 | $32.79 | $32.84 | $21.17 | 5,399,410 |
| 2023-04-12 | $34.20 | $35.48 | $34.11 | $35.10 | $22.62 | 6,386,620 |
| 2023-04-11 | $33.91 | $34.69 | $33.42 | $34.66 | $22.34 | 6,364,310 |
| 2023-04-10 | $33.82 | $34.14 | $32.86 | $33.10 | $21.33 | 2,435,970 |
| 2023-04-07 | $33.99 | $33.99 | $33.45 | $33.79 | $33.79 | 2,662,540 |
| 2023-04-06 | $32.85 | $34.10 | $32.72 | $33.99 | $33.99 | 4,158,840 |
| 2023-04-05 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
| 2023-04-04 | $33.25 | $33.52 | $32.62 | $32.93 | $32.93 | 2,371,570 |
| 2023-04-03 | $33.58 | $33.58 | $33.03 | $33.36 | $33.36 | 2,432,320 |
| 2023-03-31 | $33.49 | $33.49 | $32.73 | $33.29 | $33.29 | 2,300,470 |
| 2023-03-30 | $33.00 | $33.68 | $32.75 | $33.59 | $33.59 | 2,941,640 |
| 2023-03-29 | $32.80 | $33.56 | $32.45 | $32.99 | $32.99 | 2,510,780 |
| 2023-03-28 | $33.56 | $33.80 | $32.39 | $32.40 | $32.40 | 2,481,740 |
| 2023-03-27 | $33.91 | $34.18 | $32.97 | $33.55 | $33.55 | 3,354,120 |
| 2023-03-24 | $33.18 | $34.10 | $33.12 | $33.96 | $33.96 | 3,460,590 |
| 2023-03-23 | $32.49 | $33.46 | $32.18 | $33.26 | $33.26 | 3,459,570 |
| 2023-03-22 | $32.08 | $32.55 | $31.80 | $32.49 | $32.49 | 2,735,000 |
| 2023-03-21 | $30.69 | $32.07 | $30.43 | $32.05 | $32.05 | 2,360,540 |
| 2023-03-20 | $30.71 | $30.95 | $30.18 | $30.79 | $30.79 | 1,353,720 |
| 2023-03-17 | $30.66 | $31.06 | $30.66 | $30.80 | $30.80 | 1,250,960 |
| 2023-03-16 | $31.17 | $31.36 | $30.40 | $30.40 | $30.40 | 1,227,900 |
| 2023-03-15 | $31.08 | $31.70 | $31.08 | $31.26 | $31.26 | 1,195,430 |
| 2023-03-14 | $31.47 | $31.55 | $30.30 | $31.10 | $31.10 | 1,682,890 |
| 2023-03-13 | $32.06 | $32.06 | $30.88 | $31.48 | $31.48 | 2,057,480 |
| 2023-03-10 | $32.00 | $32.28 | $31.70 | $32.07 | $32.07 | 1,177,260 |
| 2023-03-09 | $32.18 | $32.50 | $31.81 | $32.33 | $32.33 | 1,412,500 |
| 2023-03-08 | $31.70 | $32.33 | $31.56 | $32.24 | $32.24 | 1,334,180 |
| 2023-03-07 | $33.29 | $33.29 | $31.81 | $31.92 | $31.92 | 2,540,220 |
| 2023-03-06 | $33.30 | $33.60 | $32.42 | $33.40 | $33.40 | 2,464,290 |
| 2023-03-03 | $34.40 | $34.40 | $33.40 | $33.42 | $33.42 | 2,832,650 |
| 2023-03-02 | $33.90 | $34.94 | $33.42 | $34.30 | $34.30 | 4,340,930 |
| 2023-03-01 | $33.42 | $34.15 | $33.14 | $34.15 | $34.15 | 3,290,790 |
| 2023-02-28 | $33.33 | $33.50 | $32.91 | $33.48 | $33.48 | 2,249,080 |
| 2023-02-27 | $33.97 | $34.06 | $33.05 | $33.10 | $33.10 | 3,036,580 |
| 2023-02-24 | $33.68 | $34.34 | $33.33 | $34.21 | $34.21 | 4,044,730 |
| 2023-02-23 | $35.75 | $35.75 | $33.75 | $33.93 | $33.93 | 6,109,980 |
| 2023-02-22 | $35.55 | $36.12 | $34.51 | $35.24 | $35.24 | 8,286,870 |
| 2023-02-21 | $35.22 | $36.85 | $33.92 | $36.53 | $36.53 | 12,791,310 |
| 2023-02-20 | $33.01 | $36.24 | $33.01 | $35.00 | $35.00 | 11,562,610 |
| 2023-02-17 | $33.55 | $33.72 | $31.65 | $31.70 | $31.70 | 6,376,700 |
| 2023-02-16 | $32.08 | $35.20 | $31.53 | $33.22 | $33.22 | 9,137,300 |
| 2023-02-15 | $32.00 | $32.31 | $31.90 | $32.08 | $32.08 | 1,777,680 |
| 2023-02-14 | $32.20 | $32.41 | $31.80 | $32.17 | $32.17 | 2,095,920 |
| 2023-02-13 | $31.30 | $32.09 | $31.30 | $32.03 | $32.03 | 2,276,300 |
| 2023-02-10 | $31.84 | $32.18 | $31.11 | $31.45 | $31.45 | 2,218,780 |
| 2023-02-09 | $31.09 | $31.87 | $30.90 | $31.87 | $31.87 | 2,285,000 |
| 2023-02-08 | $31.55 | $31.76 | $31.10 | $31.30 | $31.30 | 1,982,460 |
| 2023-02-07 | $30.91 | $31.75 | $30.91 | $31.68 | $31.68 | 3,003,570 |
| 2023-02-06 | $30.63 | $31.21 | $30.42 | $30.91 | $30.91 | 2,104,750 |
| 2023-02-03 | $30.91 | $31.26 | $30.28 | $30.82 | $30.82 | 2,574,060 |
| 2023-02-02 | $31.30 | $31.47 | $30.81 | $30.91 | $30.91 | 2,642,200 |
| 2023-02-01 | $30.66 | $31.27 | $30.47 | $31.18 | $31.18 | 3,007,130 |
| 2023-01-31 | $30.59 | $30.95 | $30.00 | $30.54 | $30.54 | 2,663,080 |
| 2023-01-30 | $30.77 | $31.10 | $30.45 | $30.58 | $30.58 | 3,402,900 |
| 2023-01-20 | $29.95 | $30.50 | $29.80 | $30.20 | $30.20 | 3,181,890 |
| 2023-01-19 | $29.60 | $29.93 | $29.43 | $29.70 | $29.70 | 4,506,980 |
| 2023-01-18 | $30.70 | $30.84 | $29.58 | $29.90 | $29.90 | 9,580,990 |
| 2023-01-17 | $32.60 | $33.95 | $32.50 | $33.38 | $33.38 | 3,669,680 |
| 2023-01-16 | $31.90 | $32.93 | $31.41 | $32.70 | $32.70 | 3,421,510 |
| 2023-01-13 | $32.98 | $32.98 | $31.81 | $32.15 | $32.15 | 4,568,010 |
| 2023-01-12 | $31.22 | $33.38 | $31.01 | $32.98 | $32.98 | 5,586,590 |
| 2023-01-11 | $30.35 | $31.75 | $30.26 | $31.12 | $31.12 | 3,984,900 |
| 2023-01-10 | $30.30 | $30.66 | $29.76 | $30.48 | $30.48 | 2,341,680 |
| 2023-01-09 | $29.80 | $30.59 | $29.71 | $29.96 | $29.96 | 2,407,520 |
| 2023-01-06 | $28.90 | $30.30 | $28.77 | $29.84 | $29.84 | 2,695,220 |
| 2023-01-05 | $28.59 | $29.15 | $28.40 | $28.99 | $28.99 | 1,575,560 |
| 2023-01-04 | $28.08 | $29.10 | $27.90 | $28.59 | $28.59 | 2,151,200 |
| 2023-01-03 | $27.09 | $28.25 | $26.88 | $28.11 | $28.11 | 2,100,420 |
| 2023-01-02 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2022-12-30 | $27.09 | $27.50 | $27.01 | $27.17 | $27.17 | 848,220 |
| 2022-12-29 | $27.22 | $27.48 | $27.05 | $27.09 | $27.09 | 735,340 |
| 2022-12-28 | $27.71 | $27.79 | $27.18 | $27.30 | $27.30 | 751,760 |
| 2022-12-27 | $27.50 | $27.82 | $27.10 | $27.70 | $27.70 | 1,124,600 |
| 2022-12-26 | $26.28 | $27.52 | $26.26 | $27.44 | $27.44 | 1,549,500 |
| 2022-12-23 | $26.39 | $26.88 | $26.12 | $26.40 | $26.40 | 1,077,600 |
| 2022-12-22 | $27.59 | $27.70 | $26.60 | $26.70 | $26.70 | 1,494,720 |
| 2022-12-21 | $27.97 | $27.97 | $27.17 | $27.37 | $27.37 | 1,296,300 |
| 2022-12-20 | $27.80 | $28.00 | $27.42 | $27.86 | $27.86 | 1,032,020 |
| 2022-12-19 | $28.11 | $28.27 | $27.56 | $27.67 | $27.67 | 1,795,780 |
| 2022-12-16 | $29.19 | $29.22 | $27.81 | $28.00 | $28.00 | 2,660,870 |
| 2022-12-15 | $28.80 | $29.37 | $28.52 | $29.31 | $29.31 | 1,672,710 |
| 2022-12-14 | $29.17 | $29.43 | $28.71 | $28.93 | $28.93 | 1,611,340 |
| 2022-12-13 | $29.99 | $29.99 | $28.70 | $28.99 | $28.99 | 2,288,940 |
| 2022-12-12 | $29.49 | $30.05 | $29.26 | $29.98 | $29.98 | 2,216,020 |
| 2022-12-09 | $29.83 | $29.83 | $29.33 | $29.47 | $29.47 | 1,472,960 |
| 2022-12-08 | $30.20 | $30.20 | $29.54 | $29.75 | $29.75 | 1,266,140 |
| 2022-12-07 | $29.69 | $30.33 | $29.39 | $30.07 | $30.07 | 1,806,960 |
| 2022-12-06 | $29.91 | $30.02 | $29.46 | $29.57 | $29.57 | 2,055,960 |
| 2022-12-05 | $30.78 | $30.98 | $29.99 | $30.16 | $30.16 | 2,384,680 |
| 2022-12-01 | $29.92 | $30.49 | $29.79 | $30.23 | $30.23 | 2,022,390 |
| 2022-11-30 | $29.82 | $29.91 | $29.24 | $29.53 | $29.53 | 1,661,340 |
| 2022-11-29 | $29.20 | $29.98 | $29.20 | $29.65 | $29.65 | 1,709,140 |
| 2022-11-28 | $29.83 | $30.25 | $29.10 | $29.31 | $29.31 | 2,213,110 |
| 2022-11-25 | $30.75 | $31.09 | $29.80 | $29.83 | $29.83 | 2,034,430 |
| 2022-11-24 | $30.47 | $31.46 | $30.28 | $30.91 | $30.91 | 1,987,360 |
| 2022-11-23 | $30.48 | $30.69 | $29.48 | $30.50 | $30.50 | 1,962,960 |
| 2022-11-22 | $30.98 | $31.23 | $30.42 | $30.57 | $30.57 | 1,794,060 |
| 2022-11-21 | $30.52 | $31.06 | $30.22 | $30.97 | $30.97 | 1,655,960 |
| 2022-11-18 | $31.76 | $31.94 | $30.59 | $30.72 | $30.72 | 2,227,480 |
| 2022-11-17 | $31.04 | $31.86 | $30.11 | $31.82 | $31.82 | 2,672,340 |
| 2022-11-16 | $31.70 | $32.17 | $31.00 | $31.08 | $31.08 | 2,059,480 |
| 2022-11-15 | $30.12 | $31.96 | $30.12 | $31.88 | $31.88 | 2,952,220 |
| 2022-11-14 | $30.63 | $31.06 | $30.10 | $30.20 | $30.20 | 2,243,160 |
| 2022-11-11 | $31.86 | $32.13 | $30.45 | $30.49 | $30.49 | 2,923,980 |
| 2022-11-10 | $32.14 | $32.43 | $30.91 | $31.17 | $31.17 | 2,320,400 |
| 2022-11-09 | $33.00 | $33.14 | $32.40 | $32.46 | $32.46 | 1,634,220 |
| 2022-11-08 | $33.61 | $33.75 | $32.88 | $33.15 | $33.15 | 1,765,290 |
| 2022-11-07 | $33.99 | $34.10 | $33.08 | $33.55 | $33.55 | 2,740,900 |
| 2022-11-04 | $33.25 | $34.07 | $33.03 | $33.99 | $33.99 | 2,165,510 |
| 2022-11-03 | $33.03 | $33.68 | $32.68 | $33.35 | $33.35 | 1,881,840 |
| 2022-11-02 | $32.58 | $33.71 | $32.30 | $33.26 | $33.26 | 2,252,240 |
| 2022-11-01 | $32.06 | $32.77 | $31.14 | $32.63 | $32.63 | 2,570,340 |
| 2022-10-31 | $31.01 | $31.85 | $30.94 | $31.70 | $31.70 | 2,668,620 |
| 2022-10-28 | $32.65 | $33.20 | $31.10 | $31.29 | $31.29 | 4,072,640 |
| 2022-10-27 | $36.20 | $36.50 | $32.76 | $33.05 | $33.05 | 6,400,920 |
| 2022-10-26 | $34.43 | $35.11 | $33.50 | $34.92 | $34.92 | 3,027,860 |
| 2022-10-25 | $33.10 | $34.39 | $33.05 | $34.19 | $34.19 | 2,859,540 |
| 2022-10-24 | $33.55 | $34.46 | $33.10 | $33.37 | $33.37 | 2,217,240 |
| 2022-10-21 | $33.46 | $33.91 | $32.96 | $33.78 | $33.78 | 1,663,520 |
| 2022-10-20 | $32.83 | $33.82 | $32.08 | $33.55 | $33.55 | 2,659,790 |
| 2022-10-19 | $33.21 | $34.71 | $33.17 | $33.30 | $33.30 | 2,403,260 |
| 2022-10-18 | $33.00 | $33.88 | $32.74 | $33.57 | $33.57 | 2,767,280 |
| 2022-10-17 | $32.21 | $32.99 | $32.10 | $32.77 | $32.77 | 2,078,180 |
| 2022-10-14 | $32.11 | $33.28 | $31.70 | $32.75 | $32.75 | 2,643,000 |
| 2022-10-13 | $31.40 | $32.51 | $31.13 | $31.97 | $31.97 | 2,165,880 |
| 2022-10-12 | $30.12 | $31.58 | $29.86 | $31.58 | $31.58 | 2,467,580 |
| 2022-10-11 | $30.41 | $30.70 | $29.92 | $30.13 | $30.13 | 1,573,360 |
| 2022-10-10 | $30.67 | $30.95 | $29.87 | $30.26 | $30.26 | 2,073,220 |
| 2022-09-30 | $31.70 | $31.71 | $30.46 | $30.53 | $30.53 | 1,547,520 |
| 2022-09-29 | $31.80 | $32.20 | $31.05 | $31.56 | $31.56 | 2,426,940 |
| 2022-09-28 | $32.21 | $32.28 | $31.32 | $31.48 | $31.48 | 1,978,820 |
| 2022-09-27 | $32.84 | $32.96 | $31.94 | $32.36 | $32.36 | 2,555,380 |
| 2022-09-26 | $32.35 | $33.38 | $31.81 | $32.59 | $32.59 | 1,815,290 |
| 2022-09-23 | $33.32 | $33.60 | $31.90 | $32.35 | $32.35 | 1,941,240 |
| 2022-09-22 | $33.40 | $34.05 | $32.80 | $33.47 | $33.47 | 1,384,060 |
| 2022-09-21 | $33.59 | $33.84 | $32.67 | $33.55 | $33.55 | 1,605,940 |
| 2022-09-20 | $34.02 | $34.38 | $33.51 | $33.68 | $33.68 | 1,698,840 |
| 2022-09-19 | $34.44 | $34.85 | $33.53 | $33.56 | $33.56 | 1,827,420 |
| 2022-09-16 | $34.43 | $35.16 | $34.19 | $34.26 | $34.26 | 1,849,660 |
| 2022-09-15 | $36.39 | $36.48 | $33.85 | $34.44 | $34.44 | 2,291,660 |
| 2022-09-14 | $36.23 | $37.30 | $35.61 | $36.18 | $36.18 | 2,568,960 |
| 2022-09-13 | $37.32 | $37.98 | $36.65 | $37.35 | $37.35 | 2,201,150 |
| 2022-09-12 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2022-09-09 | $37.22 | $37.95 | $36.53 | $37.01 | $37.01 | 2,684,120 |
| 2022-09-08 | $39.33 | $39.76 | $36.91 | $37.24 | $37.24 | 3,787,800 |
| 2022-09-07 | $39.02 | $40.88 | $38.55 | $39.32 | $39.32 | 3,872,480 |
| 2022-09-06 | $38.44 | $39.50 | $36.86 | $38.77 | $38.77 | 4,032,220 |
| 2022-09-05 | $38.75 | $39.38 | $37.84 | $38.11 | $38.11 | 3,593,260 |
| 2022-09-02 | $39.39 | $40.65 | $37.51 | $39.79 | $39.79 | 4,612,450 |
| 2022-09-01 | $39.95 | $41.73 | $39.59 | $40.23 | $40.23 | 6,010,460 |
| 2022-08-31 | $43.50 | $43.90 | $38.88 | $38.89 | $38.89 | 8,900,070 |
| 2022-08-30 | $45.70 | $47.66 | $43.40 | $44.00 | $44.00 | 9,892,240 |
| 2022-08-29 | $43.50 | $44.58 | $42.77 | $43.72 | $43.72 | 7,023,560 |
| 2022-08-26 | $41.79 | $47.10 | $41.22 | $44.63 | $44.63 | 9,950,910 |
| 2022-08-25 | $40.26 | $41.20 | $39.45 | $40.17 | $40.17 | 3,306,460 |
| 2022-08-24 | $41.81 | $42.24 | $39.00 | $40.05 | $40.05 | 3,622,000 |
| 2022-08-23 | $40.67 | $42.00 | $40.23 | $41.41 | $41.41 | 4,704,240 |
| 2022-08-22 | $42.53 | $43.30 | $40.15 | $40.67 | $40.67 | 6,038,170 |
| 2022-08-19 | $43.58 | $45.00 | $42.38 | $43.50 | $43.50 | 7,318,790 |
| 2022-08-18 | $40.22 | $45.17 | $39.48 | $43.04 | $43.04 | 8,839,130 |
| 2022-08-17 | $39.23 | $41.20 | $38.15 | $39.91 | $39.91 | 7,116,210 |
| 2022-08-16 | $40.80 | $42.00 | $38.80 | $39.13 | $39.13 | 7,669,690 |
| 2022-08-15 | $36.06 | $37.57 | $35.73 | $36.76 | $36.76 | 3,873,860 |
| 2022-08-12 | $39.00 | $39.00 | $36.08 | $36.08 | $36.08 | 5,570,570 |
| 2022-08-11 | $37.04 | $38.89 | $36.93 | $38.89 | $38.89 | 3,993,290 |
| 2022-08-10 | $36.99 | $37.76 | $36.33 | $36.79 | $36.79 | 1,852,940 |
| 2022-08-09 | $37.20 | $37.21 | $36.26 | $36.98 | $36.98 | 1,732,680 |
| 2022-08-08 | $36.21 | $37.61 | $35.40 | $37.08 | $37.08 | 2,638,280 |
| 2022-08-05 | $35.80 | $36.63 | $35.54 | $36.48 | $36.48 | 3,240,700 |
| 2022-08-04 | $35.10 | $35.60 | $34.36 | $35.43 | $35.43 | 2,336,440 |
| 2022-08-03 | $35.82 | $36.80 | $34.39 | $34.65 | $34.65 | 2,813,700 |
| 2022-08-02 | $37.16 | $37.34 | $35.02 | $35.62 | $35.62 | 3,053,470 |
| 2022-08-01 | $37.90 | $38.10 | $36.80 | $37.73 | $37.73 | 2,654,920 |
| 2022-07-29 | $38.24 | $38.89 | $37.70 | $37.79 | $37.79 | 2,863,600 |
| 2022-07-28 | $38.97 | $39.51 | $38.11 | $38.36 | $38.36 | 3,738,520 |
| 2022-07-27 | $38.40 | $39.30 | $37.85 | $39.22 | $39.22 | 3,255,320 |
| 2022-07-26 | $38.22 | $39.14 | $36.52 | $38.81 | $38.81 | 4,692,810 |
| 2022-07-25 | $39.68 | $39.68 | $37.44 | $37.68 | $37.68 | 4,316,460 |
| 2022-07-22 | $40.99 | $40.99 | $38.90 | $39.50 | $39.50 | 4,538,560 |
| 2022-07-21 | $41.42 | $42.49 | $40.45 | $40.65 | $40.65 | 5,005,630 |
| 2022-07-20 | $43.51 | $44.22 | $41.12 | $41.55 | $41.55 | 7,367,420 |
| 2022-07-19 | $45.91 | $46.36 | $42.28 | $43.74 | $43.74 | 9,464,890 |
| 2022-07-18 | $40.00 | $43.66 | $40.00 | $43.66 | $43.66 | 10,020,230 |
| 2022-07-15 | $35.50 | $37.49 | $35.13 | $36.38 | $36.38 | 4,291,910 |
| 2022-07-14 | $34.00 | $36.48 | $33.33 | $36.45 | $36.45 | 5,646,570 |
| 2022-07-13 | $32.46 | $34.60 | $32.27 | $33.98 | $33.98 | 4,560,670 |
| 2022-07-12 | $33.67 | $35.00 | $32.24 | $32.58 | $32.58 | 4,846,800 |
| 2022-07-11 | $31.80 | $34.30 | $30.86 | $33.37 | $33.37 | 7,551,130 |
| 2022-07-08 | $28.78 | $32.89 | $28.72 | $31.77 | $31.77 | 6,196,040 |
| 2022-07-07 | $28.84 | $29.20 | $28.11 | $28.95 | $28.95 | 1,466,280 |
| 2022-07-06 | $28.23 | $29.22 | $28.00 | $28.91 | $28.91 | 1,688,050 |
| 2022-07-05 | $28.33 | $28.90 | $27.50 | $28.29 | $28.29 | 1,915,500 |
| 2022-07-04 | $27.77 | $28.60 | $27.70 | $28.16 | $28.16 | 1,521,960 |
| 2022-07-01 | $29.03 | $29.08 | $27.65 | $27.99 | $27.99 | 2,557,440 |
| 2022-06-30 | $27.40 | $30.22 | $27.40 | $28.94 | $28.94 | 3,040,190 |
| 2022-06-29 | $28.15 | $28.29 | $27.43 | $27.43 | $27.43 | 950,420 |
| 2022-06-28 | $27.31 | $28.41 | $27.12 | $28.24 | $28.24 | 1,563,160 |
| 2022-06-27 | $27.76 | $27.93 | $27.19 | $27.35 | $27.35 | 878,460 |
| 2022-06-24 | $27.88 | $28.16 | $27.20 | $27.38 | $27.38 | 1,097,880 |
| 2022-06-23 | $27.38 | $28.04 | $26.86 | $27.76 | $27.76 | 1,289,200 |
| 2022-06-22 | $27.90 | $27.90 | $27.10 | $27.10 | $27.10 | 1,000,180 |
| 2022-06-21 | $28.22 | $28.23 | $27.51 | $27.74 | $27.74 | 1,034,200 |
| 2022-06-20 | $28.26 | $28.62 | $27.92 | $28.05 | $28.05 | 1,321,420 |
| 2022-06-17 | $27.50 | $28.45 | $27.21 | $28.27 | $28.27 | 2,075,620 |
| 2022-06-16 | $27.81 | $27.98 | $27.41 | $27.83 | $27.83 | 1,598,380 |
| 2022-06-15 | $26.86 | $27.95 | $26.86 | $27.76 | $27.76 | 1,884,220 |
| 2022-06-14 | $26.80 | $27.35 | $26.02 | $27.08 | $27.08 | 1,739,000 |
| 2022-06-13 | $27.30 | $27.47 | $26.70 | $26.97 | $26.97 | 1,944,160 |
| 2022-06-10 | $26.53 | $27.60 | $26.53 | $27.18 | $27.18 | 1,567,910 |
| 2022-06-09 | $26.80 | $27.30 | $26.11 | $26.70 | $26.70 | 1,941,300 |
| 2022-06-08 | $27.76 | $27.76 | $26.54 | $26.79 | $26.79 | 1,573,660 |
| 2022-06-07 | $27.17 | $27.67 | $26.79 | $26.94 | $26.94 | 1,628,300 |
| 2022-06-06 | $26.65 | $27.47 | $26.46 | $27.15 | $27.15 | 1,833,720 |
| 2022-06-02 | $26.47 | $26.77 | $26.00 | $26.63 | $26.63 | 2,114,240 |
| 2022-06-01 | $25.86 | $26.30 | $25.26 | $26.01 | $26.01 | 2,184,800 |
| 2022-05-31 | $24.49 | $25.43 | $23.92 | $25.41 | $25.41 | 2,183,220 |
| 2022-05-30 | $24.11 | $24.35 | $23.82 | $24.33 | $24.33 | 991,060 |
| 2022-05-27 | $24.13 | $24.45 | $23.88 | $24.11 | $24.11 | 924,400 |
| 2022-05-26 | $24.30 | $24.37 | $23.66 | $24.12 | $24.12 | 875,480 |
| 2022-05-25 | $23.95 | $24.17 | $23.62 | $24.12 | $24.12 | 862,320 |
| 2022-05-24 | $24.76 | $24.86 | $23.55 | $23.86 | $23.86 | 1,582,420 |
| 2022-05-23 | $24.26 | $24.83 | $24.06 | $24.65 | $24.65 | 1,488,660 |
| 2022-05-20 | $24.22 | $24.44 | $23.93 | $24.26 | $24.26 | 1,020,700 |
| 2022-05-19 | $24.00 | $24.51 | $24.00 | $24.22 | $24.22 | 943,180 |
| 2022-05-18 | $24.12 | $24.85 | $23.91 | $24.47 | $24.47 | 1,426,320 |
| 2022-05-17 | $23.80 | $24.29 | $23.57 | $24.07 | $24.07 | 1,167,420 |
| 2022-05-16 | $24.41 | $24.68 | $23.92 | $23.93 | $23.93 | 1,099,400 |
| 2022-05-13 | $24.31 | $24.90 | $23.96 | $24.10 | $24.10 | 1,817,520 |
| 2022-05-12 | $24.00 | $24.89 | $23.80 | $24.36 | $24.36 | 2,002,400 |
| 2022-05-11 | $23.69 | $25.18 | $23.52 | $24.34 | $23.84 | 2,462,560 |
| 2022-05-10 | $22.55 | $23.66 | $22.37 | $23.60 | $23.12 | 1,604,800 |
| 2022-05-09 | $22.67 | $23.06 | $22.54 | $22.73 | $22.26 | 939,900 |
| 2022-05-06 | $22.25 | $23.06 | $22.15 | $22.77 | $22.30 | 1,366,820 |
| 2022-05-05 | $22.61 | $23.43 | $21.88 | $22.86 | $22.39 | 2,246,260 |
| 2022-05-04 | $21.42 | $21.42 | $21.42 | $21.42 | $20.98 | 0 |
| 2022-05-03 | $21.42 | $21.42 | $21.42 | $21.42 | $20.98 | 0 |
| 2022-04-29 | $20.99 | $21.55 | $20.45 | $21.42 | $20.98 | 1,730,620 |
| 2022-04-28 | $20.37 | $20.75 | $20.17 | $20.37 | $19.95 | 1,410,800 |
| 2022-04-27 | $19.80 | $20.80 | $18.95 | $20.59 | $20.17 | 2,109,960 |
| 2022-04-26 | $21.28 | $21.46 | $19.64 | $19.86 | $19.45 | 2,007,980 |
| 2022-04-25 | $23.56 | $23.56 | $21.08 | $21.13 | $20.70 | 2,507,700 |
| 2022-04-22 | $24.60 | $24.90 | $23.44 | $23.90 | $23.41 | 2,292,660 |
| 2022-04-21 | $24.65 | $25.16 | $24.31 | $24.59 | $24.09 | 1,713,810 |
| 2022-04-20 | $24.68 | $25.25 | $24.53 | $24.67 | $24.16 | 1,686,960 |
| 2022-04-19 | $24.20 | $24.85 | $24.20 | $24.68 | $24.17 | 1,690,360 |
| 2022-04-18 | $24.68 | $24.68 | $23.68 | $24.37 | $23.87 | 2,444,990 |
| 2022-04-15 | $24.02 | $24.97 | $24.01 | $24.76 | $24.25 | 2,254,980 |
| 2022-04-14 | $23.96 | $24.36 | $23.66 | $23.78 | $23.29 | 788,300 |
| 2022-04-13 | $23.88 | $24.31 | $23.65 | $24.03 | $23.54 | 824,700 |
| 2022-04-12 | $23.53 | $24.25 | $22.88 | $24.19 | $23.69 | 1,428,020 |
| 2022-04-11 | $24.10 | $24.19 | $23.80 | $23.83 | $23.34 | 1,132,460 |
| 2022-04-08 | $24.56 | $24.56 | $23.54 | $23.93 | $23.44 | 1,119,980 |
| 2022-04-07 | $24.90 | $25.15 | $24.20 | $24.22 | $23.72 | 1,476,740 |
| 2022-04-06 | $24.81 | $25.23 | $24.68 | $24.91 | $24.40 | 1,020,300 |
| 2022-04-05 | $24.87 | $24.87 | $24.87 | $24.87 | $24.36 | 0 |
| 2022-04-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.36 | 0 |
| 2022-04-01 | $25.04 | $25.46 | $24.78 | $24.87 | $24.36 | 1,074,230 |
| 2022-03-31 | $25.00 | $25.38 | $24.85 | $25.28 | $24.76 | 1,161,860 |
| 2022-03-30 | $24.99 | $25.30 | $24.58 | $25.23 | $24.71 | 1,315,970 |
| 2022-03-29 | $25.64 | $25.79 | $24.61 | $24.91 | $24.40 | 1,977,020 |
| 2022-03-28 | $26.75 | $26.77 | $25.50 | $25.61 | $25.08 | 3,042,520 |
| 2022-03-25 | $28.13 | $28.31 | $27.37 | $27.39 | $26.83 | 1,403,400 |
| 2022-03-24 | $28.29 | $28.60 | $27.86 | $28.12 | $27.54 | 2,128,150 |
| 2022-03-23 | $27.85 | $28.74 | $27.70 | $28.60 | $28.01 | 3,143,100 |
| 2022-03-22 | $27.33 | $27.94 | $26.59 | $27.75 | $27.18 | 3,121,280 |
| 2022-03-21 | $27.45 | $27.86 | $27.10 | $27.39 | $26.83 | 2,005,880 |
| 2022-03-18 | $26.94 | $27.53 | $26.72 | $27.45 | $26.89 | 1,317,420 |
| 2022-03-17 | $26.98 | $27.55 | $26.71 | $27.01 | $26.46 | 1,638,210 |
| 2022-03-16 | $26.10 | $26.99 | $25.40 | $26.88 | $26.33 | 1,676,710 |
| 2022-03-15 | $26.28 | $27.20 | $25.73 | $25.84 | $25.31 | 1,971,670 |
| 2022-03-14 | $27.23 | $27.46 | $26.68 | $26.68 | $26.13 | 1,334,220 |
| 2022-03-11 | $26.80 | $27.49 | $26.50 | $27.42 | $26.86 | 1,329,420 |
| 2022-03-10 | $27.00 | $27.63 | $26.83 | $27.20 | $26.64 | 1,864,220 |
| 2022-03-09 | $27.89 | $27.89 | $25.40 | $26.35 | $25.81 | 2,265,660 |
| 2022-03-08 | $27.58 | $27.80 | $27.00 | $27.60 | $27.03 | 1,841,340 |
| 2022-03-07 | $27.15 | $27.58 | $26.91 | $27.52 | $26.96 | 1,836,100 |
| 2022-03-04 | $27.78 | $28.12 | $27.05 | $27.21 | $26.65 | 2,267,820 |
| 2022-03-03 | $29.18 | $29.18 | $27.58 | $27.64 | $27.07 | 3,153,320 |
| 2022-03-02 | $29.00 | $29.24 | $28.67 | $28.91 | $28.32 | 2,114,720 |
| 2022-03-01 | $30.00 | $30.18 | $29.11 | $29.36 | $28.76 | 2,992,680 |
| 2022-02-28 | $29.86 | $30.37 | $29.30 | $29.87 | $29.26 | 2,639,640 |
| 2022-02-25 | $29.29 | $30.38 | $29.18 | $29.71 | $29.10 | 3,227,560 |
| 2022-02-24 | $29.60 | $29.67 | $28.37 | $28.79 | $28.20 | 2,873,600 |
| 2022-02-23 | $29.00 | $29.85 | $28.80 | $29.72 | $29.11 | 3,392,470 |
| 2022-02-22 | $28.99 | $29.11 | $28.20 | $29.07 | $28.47 | 1,861,330 |
| 2022-02-21 | $29.02 | $29.42 | $28.66 | $29.05 | $28.45 | 1,875,100 |
| 2022-02-18 | $29.00 | $29.32 | $28.62 | $29.32 | $28.72 | 2,092,340 |
| 2022-02-17 | $28.22 | $29.70 | $27.90 | $29.35 | $28.75 | 3,912,020 |
| 2022-02-16 | $28.80 | $28.89 | $28.08 | $28.22 | $27.64 | 1,717,420 |
| 2022-02-15 | $28.60 | $28.99 | $28.31 | $28.70 | $28.11 | 1,486,820 |
| 2022-02-14 | $28.48 | $28.74 | $28.13 | $28.48 | $27.90 | 1,310,330 |
| 2022-02-11 | $28.89 | $29.08 | $28.23 | $28.51 | $27.93 | 2,164,010 |
| 2022-02-10 | $29.67 | $29.67 | $28.88 | $29.17 | $28.57 | 2,736,700 |
| 2022-02-09 | $28.72 | $30.20 | $28.48 | $29.83 | $29.22 | 3,785,640 |
| 2022-02-08 | $28.32 | $28.92 | $28.21 | $28.79 | $28.20 | 2,459,520 |
| 2022-02-07 | $27.24 | $29.18 | $26.79 | $28.83 | $28.24 | 4,083,360 |
| 2022-02-04 | $26.72 | $26.72 | $26.72 | $26.72 | $26.17 | 0 |
| 2022-02-03 | $26.72 | $26.72 | $26.72 | $26.72 | $26.17 | 0 |
| 2022-02-02 | $26.72 | $26.72 | $26.72 | $26.72 | $26.17 | 0 |
| 2022-02-01 | $26.72 | $26.72 | $26.72 | $26.72 | $26.17 | 0 |
| 2022-01-28 | $26.67 | $27.27 | $26.30 | $26.72 | $26.17 | 1,772,100 |
| 2022-01-27 | $26.33 | $27.13 | $26.03 | $26.03 | $25.50 | 2,076,140 |
| 2022-01-26 | $26.33 | $27.33 | $25.60 | $26.80 | $26.25 | 3,924,960 |
| 2022-01-25 | $26.00 | $26.39 | $24.50 | $24.63 | $24.12 | 1,621,400 |
| 2022-01-24 | $26.20 | $26.75 | $25.87 | $26.03 | $25.50 | 901,800 |
| 2022-01-21 | $26.60 | $27.08 | $26.20 | $26.33 | $25.79 | 905,280 |
| 2022-01-20 | $28.08 | $28.08 | $26.63 | $26.66 | $26.11 | 1,605,280 |
| 2022-01-19 | $27.69 | $28.26 | $27.60 | $28.14 | $27.56 | 1,147,420 |
| 2022-01-18 | $28.33 | $28.64 | $27.60 | $27.71 | $27.14 | 1,631,160 |
| 2022-01-17 | $28.30 | $28.78 | $28.17 | $28.49 | $27.91 | 1,332,640 |
| 2022-01-14 | $28.02 | $28.79 | $28.01 | $28.05 | $27.47 | 1,323,840 |
| 2022-01-13 | $28.37 | $28.61 | $28.06 | $28.14 | $27.56 | 1,249,520 |
| 2022-01-12 | $28.65 | $28.89 | $28.35 | $28.40 | $27.82 | 1,713,180 |
| 2022-01-11 | $28.27 | $28.75 | $27.99 | $28.53 | $27.94 | 2,629,820 |
| 2022-01-10 | $27.61 | $28.39 | $27.02 | $28.29 | $27.71 | 2,334,320 |
| 2022-01-07 | $28.36 | $28.45 | $27.53 | $27.58 | $27.01 | 2,303,830 |
| 2022-01-06 | $27.60 | $28.45 | $27.40 | $28.24 | $27.66 | 2,920,610 |
| 2022-01-05 | $27.52 | $27.98 | $27.17 | $27.79 | $27.22 | 2,281,090 |
| 2022-01-04 | $27.09 | $27.75 | $26.80 | $27.53 | $26.97 | 1,814,570 |
| 2022-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 0 |
| 2021-12-31 | $26.89 | $27.15 | $26.69 | $27.00 | $26.45 | 922,340 |
| 2021-12-30 | $26.75 | $27.19 | $26.75 | $26.89 | $26.34 | 1,060,360 |
| 2021-12-29 | $27.34 | $27.34 | $26.81 | $26.84 | $26.29 | 1,067,460 |
| 2021-12-28 | $26.55 | $27.28 | $26.52 | $27.25 | $26.69 | 1,503,220 |
| 2021-12-27 | $26.66 | $26.99 | $26.13 | $26.65 | $26.10 | 926,620 |
| 2021-12-24 | $26.44 | $27.10 | $26.36 | $26.88 | $26.33 | 1,567,440 |
| 2021-12-23 | $26.98 | $26.98 | $26.38 | $26.41 | $25.87 | 964,200 |
| 2021-12-22 | $26.36 | $27.12 | $26.36 | $26.88 | $26.33 | 1,217,140 |
| 2021-12-21 | $26.07 | $26.54 | $25.91 | $26.41 | $25.87 | 909,270 |
| 2021-12-20 | $26.66 | $26.78 | $26.09 | $26.09 | $25.55 | 1,083,160 |
| 2021-12-17 | $27.21 | $27.21 | $26.71 | $26.75 | $26.20 | 957,880 |
| 2021-12-16 | $26.79 | $27.37 | $26.79 | $27.22 | $26.66 | 1,164,500 |
| 2021-12-15 | $27.20 | $27.29 | $26.76 | $26.89 | $26.34 | 1,306,620 |
| 2021-12-14 | $26.66 | $27.20 | $26.51 | $27.12 | $26.56 | 1,599,660 |
| 2021-12-13 | $26.61 | $26.73 | $26.05 | $26.73 | $26.18 | 1,227,660 |
| 2021-12-10 | $26.44 | $26.80 | $26.34 | $26.61 | $26.06 | 1,154,610 |
| 2021-12-09 | $26.12 | $26.78 | $26.12 | $26.45 | $25.91 | 1,572,740 |
| 2021-12-08 | $26.25 | $26.48 | $25.91 | $26.25 | $25.71 | 1,161,570 |
| 2021-12-07 | $26.60 | $26.94 | $25.80 | $26.06 | $25.53 | 1,536,040 |
| 2021-12-06 | $27.45 | $27.45 | $26.46 | $26.50 | $25.96 | 2,156,280 |
| 2021-12-03 | $27.45 | $27.45 | $27.45 | $27.45 | $26.89 | 1,748,320 |
| 2021-12-02 | $27.03 | $27.03 | $27.03 | $27.03 | $26.48 | 2,908,580 |
| 2021-12-01 | $27.74 | $28.69 | $27.64 | $28.41 | $27.83 | 2,762,580 |
| 2021-11-30 | $28.46 | $28.96 | $27.77 | $27.85 | $27.28 | 3,646,960 |
| 2021-11-29 | $28.28 | $28.80 | $28.12 | $28.26 | $27.68 | 2,984,200 |
| 2021-11-26 | $29.75 | $29.98 | $28.36 | $28.97 | $28.38 | 4,383,920 |
| 2021-11-25 | $31.20 | $31.54 | $29.60 | $29.78 | $29.17 | 6,730,580 |
| 2021-11-24 | $28.35 | $31.45 | $27.90 | $31.14 | $30.50 | 9,890,090 |
| 2021-11-23 | $28.60 | $28.80 | $28.12 | $28.24 | $27.66 | 2,766,950 |
| 2021-11-22 | $28.10 | $28.89 | $27.40 | $28.84 | $28.25 | 4,058,640 |
| 2021-11-19 | $27.80 | $28.85 | $27.80 | $28.23 | $27.65 | 2,936,180 |
| 2021-11-18 | $27.64 | $29.70 | $27.64 | $28.34 | $27.76 | 5,756,500 |
| 2021-11-17 | $27.36 | $27.86 | $26.99 | $27.63 | $27.06 | 3,275,730 |
| 2021-11-16 | $28.50 | $29.47 | $27.76 | $28.34 | $27.76 | 4,229,020 |
| 2021-11-15 | $28.40 | $28.71 | $27.60 | $27.95 | $27.38 | 2,600,800 |
| 2021-11-12 | $27.48 | $28.20 | $27.48 | $27.70 | $27.13 | 2,323,260 |
| 2021-11-11 | $27.65 | $28.28 | $27.48 | $27.69 | $27.12 | 3,187,640 |
| 2021-11-10 | $27.23 | $27.95 | $27.21 | $27.69 | $27.12 | 2,890,800 |
| 2021-11-09 | $27.21 | $27.60 | $26.99 | $27.20 | $26.64 | 2,046,910 |
| 2021-11-08 | $26.80 | $27.25 | $26.16 | $27.18 | $26.62 | 2,071,700 |
| 2021-11-05 | $27.29 | $27.29 | $27.29 | $27.29 | $26.73 | 2,300,560 |
| 2021-11-04 | $26.90 | $27.33 | $26.53 | $27.29 | $26.73 | 2,530,190 |
| 2021-11-03 | $27.04 | $27.10 | $26.44 | $26.75 | $26.20 | 1,664,180 |
| 2021-11-02 | $27.07 | $27.07 | $26.23 | $26.83 | $26.28 | 2,467,960 |
| 2021-11-01 | $26.45 | $27.16 | $26.29 | $27.10 | $26.54 | 3,511,440 |
| 2021-10-29 | $25.77 | $27.60 | $25.50 | $26.53 | $25.99 | 3,456,860 |
| 2021-10-28 | $26.11 | $26.69 | $25.10 | $25.18 | $24.66 | 1,697,390 |
| 2021-10-27 | $26.33 | $26.55 | $25.60 | $26.46 | $25.92 | 2,082,340 |
| 2021-10-26 | $25.55 | $26.86 | $25.30 | $26.68 | $26.13 | 3,048,970 |
| 2021-10-25 | $25.71 | $26.30 | $25.42 | $25.77 | $25.24 | 1,421,660 |
| 2021-10-22 | $24.81 | $26.50 | $24.81 | $25.75 | $25.22 | 2,506,430 |
| 2021-10-21 | $26.61 | $26.97 | $25.27 | $25.38 | $24.86 | 2,857,570 |
| 2021-10-20 | $24.99 | $26.30 | $24.74 | $25.58 | $25.06 | 2,203,960 |
| 2021-10-19 | $24.53 | $25.27 | $24.30 | $25.03 | $24.52 | 1,101,830 |
| 2021-10-18 | $24.66 | $24.98 | $24.20 | $24.50 | $24.00 | 727,300 |
| 2021-10-15 | $24.46 | $24.67 | $24.24 | $24.25 | $23.75 | 591,640 |
| 2021-10-14 | $24.36 | $24.97 | $24.19 | $24.67 | $24.16 | 932,520 |
| 2021-10-13 | $23.99 | $24.42 | $23.99 | $24.35 | $23.85 | 580,860 |
| 2021-10-12 | $24.56 | $24.65 | $23.73 | $24.00 | $23.51 | 763,480 |
| 2021-10-11 | $24.84 | $25.06 | $24.43 | $24.67 | $24.16 | 656,590 |
| 2021-10-08 | $24.31 | $25.39 | $24.12 | $24.84 | $24.33 | 1,002,100 |
| 2021-10-07 | $24.05 | $24.05 | $24.05 | $24.05 | $23.56 | 0 |
| 2021-10-06 | $24.05 | $24.05 | $24.05 | $24.05 | $23.56 | 0 |
| 2021-09-30 | $23.85 | $24.05 | $23.52 | $24.05 | $23.56 | 516,840 |
| 2021-09-29 | $24.04 | $24.25 | $23.39 | $23.39 | $22.91 | 938,240 |
| 2021-09-28 | $24.10 | $24.40 | $23.70 | $24.25 | $23.75 | 630,580 |
| 2021-09-27 | $24.70 | $25.10 | $23.90 | $24.10 | $23.61 | 1,242,860 |
| 2021-09-24 | $25.08 | $25.77 | $24.61 | $24.96 | $24.45 | 1,278,100 |
| 2021-09-23 | $24.63 | $24.97 | $24.35 | $24.71 | $24.20 | 755,640 |
| 2021-09-22 | $23.95 | $24.91 | $23.80 | $24.51 | $24.01 | 989,370 |
| 2021-09-21 | $24.31 | $24.31 | $24.31 | $24.31 | $23.81 | 0 |
| 2021-09-20 | $24.31 | $24.31 | $24.31 | $24.31 | $23.81 | 0 |
| 2021-09-17 | $24.54 | $24.88 | $23.94 | $24.31 | $23.81 | 1,124,890 |
| 2021-09-16 | $24.95 | $25.10 | $24.60 | $24.62 | $24.12 | 1,029,470 |
| 2021-09-15 | $25.53 | $25.53 | $24.50 | $25.00 | $24.49 | 1,753,760 |
| 2021-09-14 | $25.82 | $26.27 | $25.52 | $25.94 | $25.41 | 1,514,840 |
| 2021-09-13 | $26.35 | $26.39 | $25.63 | $25.82 | $25.29 | 1,371,280 |
| 2021-09-10 | $26.39 | $26.75 | $25.73 | $26.17 | $25.63 | 1,945,100 |
| 2021-09-09 | $27.00 | $27.44 | $26.39 | $26.48 | $25.94 | 2,339,410 |
| 2021-09-08 | $26.75 | $27.28 | $26.26 | $26.77 | $26.22 | 2,911,060 |
| 2021-09-07 | $26.80 | $27.34 | $26.10 | $26.45 | $25.91 | 3,883,980 |
| 2021-09-06 | $24.85 | $27.08 | $24.08 | $27.05 | $26.50 | 4,700,720 |
| 2021-09-03 | $24.00 | $24.77 | $23.96 | $24.57 | $24.07 | 1,466,620 |
| 2021-09-02 | $24.00 | $24.21 | $23.82 | $23.90 | $23.41 | 996,480 |
| 2021-09-01 | $23.60 | $24.43 | $23.50 | $24.22 | $23.72 | 1,306,070 |
| 2021-08-31 | $24.63 | $24.67 | $23.42 | $23.84 | $23.35 | 1,910,520 |
| 2021-08-30 | $25.31 | $25.74 | $24.44 | $24.66 | $24.15 | 2,312,420 |
| 2021-08-27 | $26.10 | $26.10 | $24.88 | $25.31 | $24.79 | 2,382,480 |
| 2021-08-26 | $25.30 | $26.80 | $25.03 | $26.02 | $25.49 | 2,315,660 |
| 2021-08-25 | $25.90 | $26.10 | $25.38 | $25.44 | $24.92 | 1,193,750 |
| 2021-08-24 | $26.40 | $26.40 | $25.51 | $25.91 | $25.38 | 1,780,820 |
| 2021-08-23 | $25.48 | $26.50 | $25.20 | $26.00 | $25.47 | 1,900,520 |
| 2021-08-20 | $24.64 | $25.22 | $24.11 | $25.02 | $24.51 | 1,313,170 |
| 2021-08-19 | $25.01 | $25.45 | $24.88 | $24.90 | $24.39 | 1,170,060 |
| 2021-08-18 | $25.45 | $25.86 | $24.84 | $25.16 | $24.64 | 1,650,490 |
| 2021-08-17 | $26.79 | $27.11 | $25.46 | $25.70 | $25.17 | 2,410,610 |
| 2021-08-16 | $27.40 | $27.40 | $26.31 | $27.12 | $26.56 | 2,020,080 |
| 2021-08-13 | $28.00 | $28.33 | $26.94 | $27.16 | $26.60 | 3,614,390 |
| 2021-08-12 | $27.39 | $28.16 | $27.07 | $27.58 | $27.01 | 3,133,420 |
| 2021-08-11 | $27.91 | $27.96 | $26.83 | $27.43 | $26.87 | 4,497,450 |
| 2021-08-10 | $26.40 | $28.49 | $25.73 | $27.97 | $27.40 | 6,641,530 |
| 2021-08-09 | $23.90 | $26.23 | $23.89 | $25.66 | $25.13 | 3,254,260 |
| 2021-08-06 | $24.61 | $24.61 | $23.72 | $24.14 | $23.64 | 1,701,500 |
| 2021-08-05 | $24.65 | $25.08 | $24.45 | $24.68 | $24.17 | 1,288,400 |
| 2021-08-04 | $24.40 | $24.90 | $24.40 | $24.80 | $24.29 | 1,282,780 |
| 2021-08-03 | $25.17 | $25.58 | $24.43 | $24.49 | $23.99 | 2,234,900 |
| 2021-08-02 | $24.64 | $25.38 | $24.30 | $25.28 | $24.76 | 2,115,670 |
| 2021-07-30 | $25.73 | $26.85 | $25.11 | $25.13 | $24.61 | 2,950,920 |
| 2021-07-29 | $24.10 | $25.20 | $23.91 | $24.71 | $24.20 | 1,961,110 |
| 2021-07-28 | $24.08 | $24.40 | $23.10 | $24.00 | $23.51 | 1,397,740 |
| 2021-07-27 | $23.60 | $24.69 | $23.60 | $24.48 | $23.98 | 2,162,980 |
| 2021-07-26 | $23.69 | $24.05 | $23.29 | $23.75 | $23.26 | 1,481,640 |
| 2021-07-23 | $24.70 | $24.76 | $23.59 | $23.72 | $23.23 | 2,196,400 |
| 2021-07-22 | $25.01 | $25.48 | $24.53 | $24.65 | $24.14 | 1,810,940 |
| 2021-07-21 | $24.90 | $25.25 | $24.79 | $25.10 | $24.59 | 1,344,300 |
| 2021-07-20 | $24.34 | $24.97 | $24.33 | $24.85 | $24.34 | 1,225,720 |
| 2021-07-19 | $25.02 | $25.60 | $24.38 | $24.59 | $24.09 | 2,264,910 |
| 2021-07-16 | $26.00 | $27.00 | $25.13 | $25.52 | $25.00 | 3,563,860 |
| 2021-07-15 | $28.28 | $28.85 | $28.10 | $28.60 | $28.01 | 1,329,220 |
| 2021-07-14 | $29.29 | $29.85 | $28.20 | $28.46 | $27.88 | 2,296,520 |
| 2021-07-13 | $29.94 | $30.31 | $29.51 | $29.65 | $29.04 | 1,953,260 |
| 2021-07-12 | $29.66 | $30.69 | $29.15 | $30.25 | $29.63 | 3,478,740 |
| 2021-07-09 | $29.92 | $30.35 | $29.30 | $29.87 | $29.26 | 2,625,870 |
| 2021-07-08 | $29.24 | $30.40 | $28.80 | $30.15 | $29.53 | 3,377,720 |
| 2021-07-07 | $29.21 | $29.95 | $28.88 | $29.34 | $28.74 | 2,780,190 |
| 2021-07-06 | $28.38 | $29.47 | $28.10 | $29.30 | $28.70 | 3,254,640 |
| 2021-07-05 | $27.70 | $28.50 | $27.17 | $28.49 | $27.91 | 2,222,900 |
| 2021-07-02 | $28.81 | $29.12 | $27.81 | $27.85 | $27.28 | 2,010,960 |
| 2021-07-01 | $28.49 | $29.00 | $27.94 | $28.78 | $28.19 | 2,328,140 |
| 2021-06-30 | $28.45 | $29.15 | $28.30 | $28.59 | $28.00 | 1,935,440 |
| 2021-06-29 | $29.57 | $29.81 | $28.00 | $28.43 | $27.85 | 2,919,020 |
| 2021-06-28 | $29.57 | $30.29 | $29.22 | $29.75 | $29.14 | 2,289,090 |
| 2021-06-25 | $30.70 | $30.70 | $29.50 | $29.59 | $28.98 | 3,165,840 |
| 2021-06-24 | $30.20 | $30.93 | $29.53 | $30.82 | $30.19 | 4,421,380 |
| 2021-06-23 | $28.21 | $31.50 | $28.21 | $30.55 | $29.92 | 7,032,090 |
| 2021-06-22 | $29.10 | $29.26 | $28.25 | $28.53 | $27.94 | 3,248,490 |
| 2021-06-21 | $29.26 | $29.48 | $28.65 | $29.30 | $28.70 | 4,041,840 |
| 2021-06-18 | $28.26 | $31.23 | $27.82 | $29.50 | $28.90 | 6,246,050 |
| 2021-06-17 | $27.25 | $28.76 | $26.92 | $28.35 | $27.77 | 5,186,850 |
| 2021-06-16 | $25.19 | $29.51 | $25.18 | $27.88 | $27.31 | 6,271,120 |
| 2021-06-15 | $25.65 | $26.20 | $25.02 | $25.19 | $24.67 | 964,200 |
| 2021-06-14 | $25.73 | $25.73 | $25.73 | $25.73 | $25.20 | 0 |
| 2021-06-11 | $25.96 | $26.47 | $25.63 | $25.73 | $25.20 | 1,475,040 |
| 2021-06-10 | $25.27 | $25.92 | $25.27 | $25.90 | $25.37 | 982,480 |
| 2021-06-09 | $25.77 | $25.99 | $25.48 | $25.53 | $25.01 | 767,320 |
| 2021-06-08 | $26.20 | $26.20 | $25.66 | $25.92 | $25.39 | 1,083,440 |
| 2021-06-07 | $25.87 | $26.28 | $25.61 | $26.10 | $25.56 | 1,345,720 |
| 2021-06-04 | $25.30 | $26.35 | $25.26 | $26.03 | $25.50 | 1,986,420 |
| 2021-06-03 | $24.81 | $25.55 | $24.76 | $25.28 | $24.76 | 1,190,780 |
| 2021-06-02 | $25.25 | $25.28 | $24.80 | $24.92 | $24.41 | 806,040 |
| 2021-06-01 | $24.81 | $25.43 | $24.75 | $25.31 | $24.79 | 1,122,240 |
| 2021-05-31 | $24.81 | $25.20 | $24.72 | $25.05 | $24.54 | 556,280 |
| 2021-05-28 | $25.45 | $25.58 | $24.80 | $24.85 | $24.34 | 1,088,480 |
| 2021-05-27 | $25.29 | $25.56 | $25.00 | $25.54 | $25.02 | 1,151,000 |
| 2021-05-26 | $24.70 | $25.30 | $24.45 | $25.09 | $24.58 | 839,580 |
| 2021-05-25 | $24.22 | $24.76 | $24.22 | $24.64 | $24.13 | 648,090 |
| 2021-05-24 | $24.61 | $24.89 | $23.92 | $24.52 | $24.02 | 1,188,180 |
| 2021-05-21 | $24.78 | $25.30 | $24.78 | $25.02 | $24.51 | 468,740 |
| 2021-05-20 | $24.74 | $25.39 | $24.20 | $24.93 | $24.42 | 991,780 |
| 2021-05-19 | $25.91 | $26.27 | $25.60 | $25.77 | $25.24 | 544,960 |
| 2021-05-18 | $26.00 | $26.09 | $25.50 | $25.92 | $25.39 | 522,900 |
| 2021-05-17 | $26.03 | $26.39 | $25.87 | $26.05 | $25.52 | 780,880 |
| 2021-05-14 | $25.78 | $26.24 | $25.51 | $26.06 | $25.53 | 789,940 |
| 2021-05-13 | $25.23 | $26.49 | $25.17 | $25.88 | $25.35 | 1,327,150 |
| 2021-05-12 | $24.85 | $25.28 | $24.85 | $25.23 | $24.71 | 529,660 |
| 2021-05-11 | $24.73 | $25.31 | $24.60 | $25.11 | $24.60 | 606,220 |
| 2021-05-10 | $25.23 | $25.31 | $24.79 | $24.86 | $24.35 | 756,120 |
| 2021-05-07 | $26.72 | $26.72 | $25.04 | $25.24 | $24.72 | 1,146,880 |
| 2021-05-06 | $26.80 | $26.90 | $26.14 | $26.23 | $25.69 | 1,035,800 |
| 2021-05-05 | $32.41 | $32.41 | $32.41 | $32.41 | $26.17 | 0 |
| 2021-05-04 | $32.41 | $32.41 | $32.41 | $32.41 | $26.17 | 0 |
| 2021-04-30 | $33.00 | $33.01 | $32.05 | $32.41 | $26.17 | 928,500 |
| 2021-04-29 | $32.66 | $33.11 | $32.43 | $32.95 | $26.60 | 732,050 |
| 2021-04-28 | $32.42 | $32.92 | $31.68 | $32.66 | $26.37 | 731,220 |
| 2021-04-27 | $33.24 | $33.75 | $32.01 | $32.51 | $26.25 | 1,166,280 |
| 2021-04-26 | $33.38 | $34.14 | $33.18 | $33.51 | $27.06 | 1,127,550 |
| 2021-04-23 | $34.28 | $34.28 | $33.14 | $33.22 | $26.82 | 1,520,770 |
| 2021-04-22 | $33.33 | $34.28 | $33.32 | $34.28 | $27.68 | 1,292,400 |
| 2021-04-21 | $33.32 | $33.80 | $33.13 | $33.48 | $27.03 | 729,150 |
| 2021-04-20 | $33.84 | $34.05 | $33.42 | $33.42 | $26.98 | 1,048,430 |
| 2021-04-19 | $32.94 | $34.15 | $32.90 | $33.79 | $27.28 | 1,561,980 |
| 2021-04-16 | $32.80 | $33.12 | $32.70 | $32.99 | $26.64 | 974,750 |
| 2021-04-15 | $32.34 | $33.06 | $31.57 | $33.05 | $26.69 | 1,428,800 |
| 2021-04-14 | $32.00 | $32.36 | $31.78 | $32.35 | $26.12 | 710,350 |
| 2021-04-13 | $33.01 | $33.55 | $32.17 | $32.18 | $25.98 | 1,386,050 |
| 2021-04-12 | $33.40 | $33.98 | $32.98 | $33.01 | $26.65 | 1,166,300 |
| 2021-04-09 | $32.72 | $33.24 | $32.72 | $33.13 | $26.75 | 644,680 |
| 2021-04-08 | $33.76 | $34.28 | $32.90 | $32.93 | $26.59 | 1,158,100 |
| 2021-04-07 | $33.39 | $33.80 | $33.05 | $33.78 | $27.27 | 838,600 |
| 2021-04-06 | $32.91 | $33.77 | $32.86 | $33.33 | $26.91 | 852,380 |
| 2021-04-05 | $33.15 | $33.15 | $33.15 | $33.15 | $26.77 | 0 |
| 2021-04-02 | $33.32 | $33.45 | $32.40 | $33.15 | $26.77 | 1,550,520 |
| 2021-04-01 | $34.14 | $34.48 | $33.68 | $33.80 | $27.29 | 1,131,930 |
| 2021-03-31 | $34.25 | $34.98 | $33.88 | $34.59 | $27.93 | 1,009,550 |
| 2021-03-30 | $33.87 | $34.35 | $33.69 | $34.00 | $27.45 | 933,850 |
| 2021-03-29 | $34.00 | $34.78 | $33.93 | $34.28 | $27.68 | 1,411,700 |
| 2021-03-26 | $34.28 | $36.50 | $34.10 | $34.41 | $27.78 | 2,977,000 |
| 2021-03-25 | $32.40 | $33.86 | $32.31 | $33.79 | $27.28 | 1,663,780 |
| 2021-03-24 | $32.00 | $33.18 | $31.81 | $32.60 | $26.32 | 1,167,100 |
| 2021-03-23 | $32.65 | $33.26 | $32.40 | $32.44 | $26.19 | 974,750 |
| 2021-03-22 | $32.48 | $32.85 | $32.32 | $32.70 | $26.40 | 853,650 |
| 2021-03-19 | $32.28 | $33.20 | $31.85 | $32.47 | $26.22 | 858,600 |
| 2021-03-18 | $32.87 | $33.40 | $32.15 | $32.35 | $26.12 | 888,950 |
| 2021-03-17 | $31.78 | $32.77 | $31.50 | $32.60 | $26.32 | 819,050 |
| 2021-03-16 | $31.57 | $31.92 | $31.43 | $31.79 | $25.67 | 604,350 |
| 2021-03-15 | $32.14 | $32.14 | $31.21 | $31.47 | $25.41 | 742,700 |
| 2021-03-12 | $33.10 | $33.55 | $32.08 | $32.19 | $25.99 | 862,900 |
| 2021-03-11 | $32.46 | $33.30 | $31.69 | $33.03 | $26.67 | 849,710 |
| 2021-03-10 | $33.04 | $33.36 | $31.95 | $32.09 | $25.91 | 915,250 |
| 2021-03-09 | $34.78 | $34.81 | $32.00 | $32.76 | $26.45 | 1,312,950 |
| 2021-03-08 | $35.60 | $35.89 | $34.60 | $34.78 | $28.08 | 1,669,250 |
| 2021-03-05 | $34.31 | $36.10 | $33.94 | $35.75 | $28.87 | 1,805,800 |
| 2021-03-04 | $34.16 | $34.98 | $34.16 | $34.37 | $27.75 | 901,050 |
| 2021-03-03 | $33.91 | $34.67 | $33.90 | $34.61 | $27.94 | 802,700 |
| 2021-03-02 | $34.66 | $34.78 | $33.92 | $34.15 | $27.57 | 1,109,550 |
| 2021-03-01 | $33.79 | $34.87 | $33.69 | $34.65 | $27.98 | 1,325,400 |
| 2021-02-26 | $32.70 | $33.95 | $32.50 | $33.90 | $27.37 | 1,344,620 |
| 2021-02-25 | $34.20 | $34.34 | $33.00 | $33.19 | $26.80 | 1,080,320 |
| 2021-02-24 | $33.70 | $34.57 | $33.70 | $34.19 | $27.61 | 1,328,500 |
| 2021-02-23 | $33.61 | $33.96 | $32.80 | $33.62 | $27.15 | 1,230,600 |
| 2021-02-22 | $33.81 | $35.00 | $33.69 | $33.83 | $27.32 | 1,601,220 |
| 2021-02-19 | $32.91 | $33.88 | $32.63 | $33.81 | $27.30 | 1,204,850 |
| 2021-02-18 | $32.60 | $33.44 | $32.51 | $32.93 | $26.59 | 1,242,710 |
| 2021-02-17 | $32.33 | $32.33 | $32.33 | $32.33 | $26.10 | 0 |
| 2021-02-16 | $32.33 | $32.33 | $32.33 | $32.33 | $26.10 | 0 |
| 2021-02-15 | $32.33 | $32.33 | $32.33 | $32.33 | $26.10 | 0 |
| 2021-02-12 | $32.33 | $32.33 | $32.33 | $32.33 | $26.10 | 0 |
| 2021-02-11 | $32.33 | $32.33 | $32.33 | $32.33 | $26.10 | 0 |
| 2021-02-10 | $31.52 | $32.66 | $31.28 | $32.33 | $26.10 | 1,287,250 |
| 2021-02-09 | $30.98 | $31.50 | $30.90 | $31.42 | $25.37 | 1,002,900 |
| 2021-02-08 | $31.20 | $31.60 | $30.90 | $30.98 | $25.01 | 761,950 |
| 2021-02-05 | $31.89 | $32.77 | $31.18 | $31.20 | $25.19 | 1,035,150 |
| 2021-02-04 | $32.98 | $33.32 | $31.50 | $32.10 | $25.92 | 1,305,270 |
| 2021-02-03 | $34.80 | $34.92 | $33.15 | $33.28 | $26.87 | 1,328,750 |
| 2021-02-02 | $34.63 | $35.48 | $34.60 | $34.80 | $28.10 | 982,250 |
| 2021-02-01 | $35.28 | $35.95 | $34.74 | $34.80 | $28.10 | 1,478,950 |
| 2021-01-29 | $35.72 | $37.20 | $35.02 | $36.15 | $29.19 | 1,774,800 |
| 2021-01-28 | $36.30 | $37.00 | $35.50 | $35.70 | $28.82 | 1,281,550 |
| 2021-01-27 | $37.04 | $37.28 | $36.35 | $36.59 | $29.54 | 946,600 |
| 2021-01-26 | $37.20 | $37.95 | $36.66 | $37.06 | $29.92 | 930,540 |
| 2021-01-25 | $37.61 | $38.15 | $36.66 | $37.40 | $30.20 | 1,175,090 |
| 2021-01-22 | $39.22 | $39.22 | $37.60 | $37.75 | $30.48 | 1,542,950 |
| 2021-01-21 | $39.53 | $39.63 | $38.70 | $39.22 | $31.67 | 1,609,350 |
| 2021-01-20 | $38.50 | $40.50 | $37.82 | $39.79 | $32.13 | 2,501,930 |
| 2021-01-19 | $38.50 | $39.40 | $38.00 | $38.35 | $30.96 | 1,459,850 |
| 2021-01-18 | $37.99 | $39.60 | $37.71 | $38.82 | $31.34 | 1,789,450 |
| 2021-01-15 | $39.50 | $40.42 | $38.20 | $38.68 | $31.23 | 2,923,380 |
| 2021-01-14 | $36.00 | $37.95 | $35.58 | $37.68 | $30.42 | 2,103,210 |
| 2021-01-13 | $37.54 | $37.86 | $36.03 | $36.27 | $29.29 | 1,965,400 |
| 2021-01-12 | $37.39 | $38.23 | $37.29 | $37.59 | $30.35 | 1,191,050 |
| 2021-01-11 | $39.18 | $39.94 | $37.16 | $37.20 | $30.04 | 2,137,560 |
| 2021-01-08 | $38.93 | $39.85 | $37.40 | $39.20 | $31.65 | 1,490,200 |
| 2021-01-07 | $41.10 | $41.77 | $38.70 | $39.18 | $31.63 | 2,297,800 |
| 2021-01-06 | $42.65 | $42.92 | $41.05 | $41.25 | $33.31 | 2,099,090 |
| 2021-01-05 | $42.00 | $43.38 | $41.88 | $43.07 | $34.78 | 1,984,350 |
| 2021-01-04 | $42.00 | $42.42 | $41.32 | $42.42 | $34.25 | 1,639,690 |
| 2021-01-01 | $41.63 | $41.63 | $41.63 | $41.63 | $33.61 | 0 |
| 2020-12-31 | $41.31 | $42.26 | $41.23 | $41.63 | $33.61 | 1,428,900 |
| 2020-12-30 | $41.21 | $41.70 | $40.62 | $41.23 | $33.29 | 1,632,150 |
| 2020-12-29 | $40.78 | $42.89 | $40.60 | $41.87 | $33.81 | 1,777,000 |
| 2020-12-28 | $42.04 | $43.00 | $41.00 | $41.33 | $33.37 | 2,253,850 |
| 2020-12-25 | $41.37 | $42.26 | $40.89 | $41.09 | $33.18 | 1,737,910 |
| 2020-12-24 | $43.83 | $44.26 | $41.89 | $41.92 | $33.85 | 2,057,100 |
| 2020-12-23 | $43.41 | $44.05 | $42.60 | $43.90 | $35.45 | 2,154,400 |
| 2020-12-22 | $46.00 | $46.00 | $43.35 | $43.41 | $35.05 | 2,826,050 |
| 2020-12-21 | $45.07 | $46.32 | $44.81 | $46.00 | $37.14 | 1,994,350 |
| 2020-12-18 | $46.03 | $46.87 | $45.35 | $45.66 | $36.87 | 2,385,780 |
| 2020-12-17 | $46.02 | $46.30 | $44.04 | $45.83 | $37.00 | 3,146,030 |
| 2020-12-16 | $46.42 | $47.74 | $45.60 | $45.96 | $37.11 | 3,608,750 |
| 2020-12-15 | $45.50 | $48.68 | $45.50 | $46.60 | $37.63 | 5,560,550 |
| 2020-12-14 | $44.13 | $44.62 | $43.19 | $43.84 | $35.40 | 2,348,250 |
| 2020-12-11 | $46.03 | $46.46 | $44.25 | $44.40 | $35.85 | 3,260,050 |
| 2020-12-10 | $45.23 | $47.38 | $44.80 | $46.65 | $37.67 | 5,460,300 |
| 2020-12-09 | $43.98 | $50.67 | $43.98 | $47.40 | $38.27 | 8,308,130 |
| 2020-12-08 | $43.07 | $43.54 | $42.66 | $43.13 | $34.82 | 1,053,290 |
| 2020-12-07 | $44.35 | $44.78 | $42.92 | $43.02 | $34.74 | 1,600,350 |
| 2020-12-04 | $44.30 | $44.57 | $43.70 | $44.26 | $35.74 | 1,165,040 |
| 2020-12-03 | $44.55 | $44.71 | $43.91 | $44.05 | $35.57 | 1,568,700 |
| 2020-12-02 | $44.59 | $45.70 | $44.00 | $44.82 | $36.19 | 2,169,350 |
| 2020-12-01 | $42.93 | $45.50 | $42.58 | $44.72 | $36.11 | 3,120,850 |
| 2020-11-30 | $43.41 | $43.54 | $42.66 | $42.75 | $34.52 | 1,299,200 |
| 2020-11-27 | $43.50 | $43.80 | $42.68 | $43.03 | $34.74 | 1,488,550 |
| 2020-11-26 | $43.50 | $44.05 | $42.56 | $43.50 | $35.12 | 1,862,550 |
| 2020-11-25 | $44.68 | $44.90 | $43.50 | $43.51 | $35.13 | 1,707,850 |
| 2020-11-24 | $44.47 | $45.11 | $44.33 | $44.65 | $36.05 | 1,114,450 |
| 2020-11-23 | $45.40 | $45.60 | $44.04 | $44.47 | $35.91 | 2,020,200 |
| 2020-11-20 | $45.21 | $45.88 | $44.90 | $45.60 | $36.82 | 1,582,550 |
| 2020-11-19 | $44.75 | $45.60 | $44.24 | $45.08 | $36.40 | 1,431,150 |
| 2020-11-18 | $45.34 | $46.10 | $44.81 | $45.12 | $36.43 | 1,634,650 |
| 2020-11-17 | $45.12 | $45.98 | $44.44 | $45.90 | $37.06 | 2,516,150 |
| 2020-11-16 | $46.26 | $46.63 | $44.58 | $44.75 | $36.13 | 2,501,950 |
| 2020-11-13 | $46.40 | $46.81 | $45.84 | $46.09 | $37.21 | 1,614,750 |
| 2020-11-12 | $47.00 | $47.58 | $46.51 | $46.90 | $37.87 | 1,684,700 |
| 2020-11-11 | $48.81 | $48.98 | $46.90 | $47.01 | $37.96 | 2,643,100 |
| 2020-11-10 | $49.85 | $50.50 | $48.38 | $48.81 | $39.41 | 4,028,350 |
| 2020-11-09 | $47.80 | $51.15 | $47.80 | $49.83 | $40.23 | 6,790,850 |
| 2020-11-06 | $48.39 | $48.65 | $46.59 | $46.87 | $37.84 | 3,400,800 |
| 2020-11-05 | $48.36 | $49.15 | $47.50 | $48.48 | $39.14 | 3,927,850 |
| 2020-11-04 | $46.88 | $47.67 | $46.29 | $47.31 | $38.20 | 3,035,100 |
| 2020-11-03 | $46.34 | $47.58 | $45.66 | $46.73 | $37.73 | 2,683,150 |
| 2020-11-02 | $47.10 | $47.47 | $45.90 | $46.13 | $37.25 | 1,986,620 |
| 2020-10-30 | $48.50 | $48.79 | $46.50 | $46.51 | $37.55 | 2,671,100 |
| 2020-10-29 | $48.33 | $49.77 | $48.33 | $48.50 | $39.16 | 3,277,850 |
| 2020-10-28 | $48.79 | $51.68 | $48.61 | $50.09 | $40.44 | 5,042,800 |
| 2020-10-27 | $48.01 | $48.93 | $47.50 | $48.21 | $38.93 | 1,916,550 |
| 2020-10-26 | $47.80 | $49.50 | $47.15 | $48.56 | $39.21 | 2,382,070 |
| 2020-10-23 | $48.47 | $50.88 | $48.39 | $49.00 | $39.56 | 4,253,150 |
| 2020-10-22 | $47.80 | $48.45 | $47.01 | $47.88 | $38.66 | 2,162,750 |
| 2020-10-21 | $50.40 | $50.75 | $47.53 | $47.71 | $38.52 | 3,737,980 |
| 2020-10-20 | $50.18 | $50.65 | $49.02 | $50.57 | $40.83 | 2,296,900 |
| 2020-10-19 | $50.34 | $50.99 | $49.80 | $50.28 | $40.60 | 3,014,880 |
| 2020-10-16 | $50.25 | $50.71 | $48.91 | $49.60 | $40.05 | 3,640,820 |
| 2020-10-15 | $52.00 | $52.88 | $49.69 | $50.29 | $40.61 | 7,140,430 |
| 2020-10-14 | $62.00 | $62.58 | $53.89 | $54.88 | $44.31 | 10,939,100 |
| 2020-10-13 | $63.10 | $63.10 | $60.17 | $61.10 | $49.33 | 6,905,950 |
| 2020-10-12 | $61.43 | $63.65 | $59.59 | $63.64 | $51.38 | 8,510,760 |
| 2020-10-09 | $61.50 | $64.18 | $60.00 | $63.16 | $51.00 | 6,651,110 |
| 2020-10-08 | $58.72 | $58.72 | $58.72 | $58.72 | $47.41 | 0 |
| 2020-10-07 | $58.72 | $58.72 | $58.72 | $58.72 | $47.41 | 0 |
| 2020-10-06 | $58.72 | $58.72 | $58.72 | $58.72 | $47.41 | 0 |
| 2020-10-05 | $58.72 | $58.72 | $58.72 | $58.72 | $47.41 | 0 |
| 2020-10-02 | $58.72 | $58.72 | $58.72 | $58.72 | $47.41 | 0 |
| 2020-10-01 | $58.72 | $58.72 | $58.72 | $58.72 | $47.41 | 0 |
| 2020-09-30 | $58.57 | $62.88 | $58.50 | $58.72 | $47.41 | 4,893,670 |
| 2020-09-29 | $59.01 | $60.18 | $57.63 | $58.48 | $47.22 | 3,815,020 |
| 2020-09-28 | $56.41 | $60.47 | $55.60 | $59.00 | $47.64 | 4,615,680 |
| 2020-09-25 | $56.51 | $57.10 | $55.10 | $56.05 | $45.26 | 2,806,950 |
| 2020-09-24 | $57.94 | $58.50 | $55.50 | $55.91 | $45.14 | 3,837,270 |
| 2020-09-23 | $58.70 | $60.90 | $58.27 | $58.90 | $47.56 | 3,709,860 |
| 2020-09-22 | $58.72 | $59.57 | $57.77 | $58.22 | $47.01 | 3,474,650 |
| 2020-09-21 | $59.00 | $60.68 | $58.52 | $59.57 | $48.10 | 4,293,250 |
| 2020-09-18 | $59.00 | $61.00 | $57.73 | $59.80 | $48.28 | 5,314,440 |
| 2020-09-17 | $60.92 | $62.60 | $58.72 | $59.25 | $47.84 | 7,156,620 |
| 2020-09-16 | $63.07 | $65.08 | $61.51 | $61.75 | $49.86 | 6,739,920 |
| 2020-09-15 | $66.00 | $67.90 | $63.00 | $64.80 | $52.32 | 8,169,270 |
| 2020-09-14 | $66.54 | $68.50 | $63.93 | $66.90 | $54.02 | 11,027,090 |
| 2020-09-11 | $53.72 | $63.77 | $53.71 | $63.77 | $51.49 | 8,951,390 |
| 2020-09-10 | $54.43 | $55.58 | $52.88 | $53.14 | $42.91 | 3,936,790 |
| 2020-09-09 | $58.60 | $58.78 | $52.32 | $54.43 | $43.95 | 6,757,490 |
| 2020-09-08 | $57.52 | $60.60 | $56.39 | $58.33 | $47.10 | 5,918,280 |
| 2020-09-07 | $59.87 | $62.61 | $56.98 | $58.20 | $46.99 | 5,721,300 |
| 2020-09-04 | $57.97 | $62.55 | $57.78 | $58.70 | $47.40 | 4,840,140 |
| 2020-09-03 | $60.51 | $62.63 | $57.40 | $60.33 | $48.71 | 5,632,910 |
| 2020-09-02 | $61.40 | $62.00 | $59.11 | $60.50 | $48.85 | 5,612,270 |
| 2020-09-01 | $62.11 | $62.37 | $58.90 | $61.00 | $49.25 | 7,094,880 |
| 2020-08-31 | $60.91 | $69.00 | $60.85 | $63.06 | $50.92 | 9,002,120 |
| 2020-08-28 | $62.97 | $64.00 | $58.71 | $60.91 | $49.18 | 10,313,010 |
| 2020-08-27 | $57.30 | $69.70 | $57.30 | $64.30 | $51.92 | 12,567,620 |
| 2020-08-26 | $58.62 | $61.00 | $53.10 | $60.15 | $48.57 | 11,300,900 |
| 2020-08-25 | $58.31 | $64.90 | $57.01 | $57.79 | $46.66 | 12,091,910 |
| 2020-08-24 | $62.04 | $65.30 | $56.01 | $59.28 | $47.86 | 14,152,310 |
| 2020-08-21 | $59.37 | $59.37 | $59.37 | $59.37 | $47.94 | 2,427,410 |
| 2020-08-20 | $51.00 | $58.32 | $50.50 | $53.97 | $43.58 | 13,111,180 |
| 2020-08-19 | $54.07 | $54.07 | $52.58 | $54.07 | $43.66 | 4,990,810 |
| 2020-08-18 | $47.11 | $49.15 | $46.20 | $49.15 | $39.68 | 14,066,770 |
| 2020-08-17 | $42.73 | $44.68 | $42.73 | $44.68 | $36.08 | 2,604,400 |
| 2020-08-14 | $41.10 | $41.10 | $39.20 | $40.62 | $32.80 | 2,785,020 |
| 2020-08-13 | $40.39 | $42.30 | $40.39 | $41.97 | $33.89 | 2,876,010 |
| 2020-08-12 | $40.81 | $41.19 | $39.00 | $40.35 | $32.58 | 1,761,350 |
| 2020-08-11 | $41.77 | $41.88 | $40.59 | $40.86 | $32.99 | 1,143,400 |
| 2020-08-10 | $41.15 | $41.77 | $40.71 | $41.75 | $33.71 | 1,234,250 |
| 2020-08-07 | $42.00 | $42.07 | $40.11 | $41.01 | $33.11 | 1,783,670 |
| 2020-08-06 | $42.10 | $42.60 | $41.43 | $42.07 | $33.97 | 1,938,370 |
| 2020-08-05 | $42.95 | $42.97 | $41.88 | $42.45 | $34.27 | 1,991,610 |
| 2020-08-04 | $43.27 | $43.28 | $41.83 | $42.24 | $34.11 | 2,766,100 |
| 2020-08-03 | $42.82 | $43.50 | $42.39 | $43.26 | $34.93 | 2,781,330 |
| 2020-07-31 | $41.13 | $43.12 | $41.00 | $42.49 | $34.31 | 2,987,660 |
| 2020-07-30 | $42.00 | $42.58 | $41.00 | $41.13 | $33.21 | 2,359,690 |
| 2020-07-29 | $41.31 | $42.40 | $40.52 | $42.16 | $34.04 | 2,416,360 |
| 2020-07-28 | $40.00 | $41.45 | $40.00 | $41.40 | $33.43 | 2,255,450 |
| 2020-07-27 | $40.39 | $40.87 | $39.27 | $39.72 | $32.07 | 2,046,850 |
| 2020-07-24 | $43.81 | $43.81 | $40.23 | $40.36 | $32.59 | 4,017,290 |
| 2020-07-23 | $45.64 | $46.20 | $42.86 | $44.21 | $35.70 | 4,324,210 |
| 2020-07-22 | $45.89 | $46.53 | $43.89 | $46.49 | $37.54 | 4,535,760 |
| 2020-07-21 | $47.80 | $48.00 | $45.50 | $46.06 | $37.19 | 5,540,640 |
| 2020-07-20 | $48.88 | $49.95 | $46.68 | $48.64 | $39.27 | 7,613,900 |
| 2020-07-17 | $44.10 | $47.87 | $44.10 | $47.66 | $38.48 | 7,387,370 |
| 2020-07-16 | $44.00 | $45.94 | $43.75 | $44.06 | $35.57 | 5,545,900 |
| 2020-07-15 | $47.56 | $47.56 | $43.62 | $43.95 | $35.49 | 6,094,430 |
| 2020-07-14 | $45.03 | $45.10 | $42.43 | $43.25 | $34.92 | 4,487,180 |
| 2020-07-13 | $43.95 | $45.75 | $43.90 | $45.21 | $36.50 | 4,271,420 |
| 2020-07-10 | $43.30 | $46.46 | $42.68 | $44.65 | $36.05 | 6,316,290 |
| 2020-07-09 | $42.70 | $44.17 | $42.38 | $43.73 | $35.31 | 5,964,580 |
| 2020-07-08 | $43.77 | $43.77 | $41.28 | $43.17 | $34.86 | 8,225,590 |
| 2020-07-07 | $39.15 | $42.90 | $38.61 | $42.90 | $34.64 | 7,879,720 |
| 2020-07-06 | $37.02 | $39.00 | $37.02 | $39.00 | $31.49 | 3,864,510 |
| 2020-07-03 | $37.60 | $37.60 | $36.80 | $37.14 | $29.99 | 1,678,720 |
| 2020-07-02 | $36.83 | $37.50 | $36.66 | $37.29 | $30.11 | 1,699,050 |
| 2020-07-01 | $37.90 | $38.30 | $36.80 | $37.17 | $30.01 | 2,088,050 |
| 2020-06-30 | $37.00 | $37.66 | $36.62 | $37.50 | $30.28 | 1,923,490 |
| 2020-06-29 | $36.85 | $37.10 | $36.20 | $36.52 | $29.49 | 1,241,180 |
| 2020-06-26 | $37.25 | $37.25 | $37.25 | $37.25 | $30.08 | 0 |
| 2020-06-25 | $37.25 | $37.25 | $37.25 | $37.25 | $30.08 | 0 |
| 2020-06-24 | $36.92 | $37.48 | $36.50 | $37.25 | $30.08 | 1,720,200 |
| 2020-06-23 | $37.89 | $38.21 | $37.05 | $37.09 | $29.95 | 1,856,140 |
| 2020-06-22 | $38.30 | $38.53 | $37.71 | $38.02 | $30.70 | 2,130,990 |
| 2020-06-19 | $37.05 | $38.60 | $37.03 | $38.30 | $30.92 | 2,957,760 |
| 2020-06-18 | $36.24 | $37.12 | $36.24 | $37.02 | $29.89 | 1,430,050 |
| 2020-06-17 | $37.24 | $37.49 | $36.33 | $36.58 | $29.54 | 1,548,990 |
| 2020-06-16 | $36.58 | $37.19 | $36.58 | $36.87 | $29.77 | 1,327,670 |
| 2020-06-15 | $36.47 | $37.66 | $36.43 | $36.46 | $29.44 | 1,335,650 |
| 2020-06-12 | $36.40 | $36.90 | $35.99 | $36.56 | $29.52 | 1,515,670 |
| 2020-06-11 | $37.94 | $38.60 | $37.05 | $37.21 | $30.04 | 2,347,570 |
| 2020-06-10 | $38.61 | $38.86 | $38.06 | $38.34 | $30.96 | 1,814,830 |
| 2020-06-09 | $40.26 | $40.26 | $38.76 | $38.95 | $31.45 | 3,106,830 |
| 2020-06-08 | $38.65 | $39.88 | $38.12 | $39.80 | $32.14 | 3,768,550 |
| 2020-06-05 | $38.67 | $39.26 | $38.15 | $38.65 | $31.21 | 2,341,610 |
| 2020-06-04 | $39.66 | $39.90 | $38.31 | $38.84 | $31.36 | 3,019,400 |
| 2020-06-03 | $39.91 | $41.20 | $39.18 | $39.29 | $31.72 | 5,674,240 |
| 2020-06-02 | $38.42 | $40.75 | $38.42 | $40.38 | $32.60 | 5,862,460 |
| 2020-06-01 | $37.27 | $39.39 | $37.22 | $38.71 | $31.26 | 3,427,250 |
| 2020-05-29 | $38.15 | $38.50 | $36.89 | $36.96 | $29.84 | 3,087,440 |
| 2020-05-28 | $39.39 | $39.81 | $37.30 | $38.40 | $31.00 | 4,169,200 |
| 2020-05-27 | $39.35 | $40.18 | $38.78 | $39.81 | $32.14 | 4,980,020 |
| 2020-05-26 | $37.04 | $40.47 | $37.04 | $40.08 | $32.36 | 6,486,960 |
| 2020-05-25 | $37.68 | $38.57 | $36.50 | $37.02 | $29.89 | 3,907,720 |
| 2020-05-22 | $36.29 | $39.88 | $36.29 | $38.63 | $31.19 | 6,820,970 |
| 2020-05-21 | $39.50 | $40.61 | $37.00 | $37.65 | $30.40 | 8,627,360 |
| 2020-05-20 | $34.85 | $38.01 | $34.60 | $38.01 | $30.69 | 2,905,360 |
| 2020-05-19 | $34.24 | $34.66 | $33.71 | $34.55 | $27.90 | 1,451,170 |
| 2020-05-18 | $35.70 | $35.90 | $33.68 | $33.70 | $27.21 | 2,716,900 |
| 2020-05-15 | $36.85 | $36.88 | $36.00 | $36.15 | $29.19 | 2,148,080 |
| 2020-05-14 | $37.14 | $37.32 | $35.51 | $36.39 | $29.38 | 2,744,350 |
| 2020-05-13 | $55.50 | $57.61 | $55.10 | $57.27 | $30.56 | 2,127,240 |
| 2020-05-12 | $55.79 | $55.80 | $54.52 | $55.66 | $29.70 | 1,309,020 |
| 2020-05-11 | $55.33 | $56.45 | $55.02 | $55.50 | $29.61 | 1,432,760 |
| 2020-05-08 | $56.50 | $56.50 | $54.45 | $55.12 | $29.41 | 1,854,040 |
| 2020-05-07 | $53.10 | $55.82 | $52.86 | $55.50 | $29.61 | 2,546,540 |
| 2020-05-06 | $52.18 | $53.78 | $51.63 | $53.36 | $28.47 | 1,558,780 |
| 2020-05-05 | $52.63 | $52.63 | $52.63 | $52.63 | $28.08 | 0 |
| 2020-05-04 | $52.63 | $52.63 | $52.63 | $52.63 | $28.08 | 0 |
| 2020-05-01 | $52.63 | $52.63 | $52.63 | $52.63 | $28.08 | 0 |
| 2020-04-30 | $51.50 | $52.95 | $50.80 | $52.63 | $28.08 | 1,901,590 |
| 2020-04-29 | $47.42 | $50.91 | $47.05 | $50.80 | $27.10 | 1,436,310 |
| 2020-04-28 | $50.02 | $50.10 | $46.08 | $47.95 | $25.58 | 1,046,570 |
| 2020-04-27 | $49.95 | $50.42 | $49.71 | $49.85 | $26.60 | 590,280 |
| 2020-04-24 | $51.00 | $51.19 | $49.53 | $49.86 | $26.60 | 1,064,320 |
| 2020-04-23 | $52.14 | $52.48 | $51.36 | $51.38 | $27.41 | 800,180 |
| 2020-04-22 | $51.29 | $52.20 | $51.06 | $52.15 | $27.82 | 672,200 |
| 2020-04-21 | $52.60 | $52.60 | $51.38 | $51.80 | $27.64 | 920,130 |
| 2020-04-20 | $51.80 | $52.72 | $51.33 | $52.47 | $27.99 | 898,620 |
| 2020-04-17 | $51.97 | $53.20 | $51.81 | $51.86 | $27.67 | 1,318,350 |
| 2020-04-16 | $52.18 | $52.56 | $51.30 | $51.55 | $27.50 | 1,160,530 |
| 2020-04-15 | $53.00 | $53.71 | $51.96 | $51.99 | $27.74 | 1,374,380 |
| 2020-04-14 | $51.36 | $53.60 | $51.20 | $53.22 | $28.39 | 1,416,700 |
| 2020-04-13 | $52.05 | $52.40 | $51.03 | $51.03 | $27.23 | 1,377,570 |
| 2020-04-10 | $57.46 | $57.49 | $52.96 | $53.38 | $28.48 | 3,111,140 |
| 2020-04-09 | $58.00 | $59.50 | $57.21 | $58.54 | $31.23 | 3,933,320 |
| 2020-04-08 | $56.50 | $62.38 | $56.13 | $61.61 | $32.87 | 3,788,690 |
| 2020-04-07 | $54.61 | $57.40 | $54.22 | $57.00 | $30.41 | 2,562,650 |
| 2020-04-06 | $53.55 | $53.55 | $53.55 | $53.55 | $28.57 | 0 |
| 2020-04-03 | $52.23 | $53.84 | $52.18 | $53.55 | $28.57 | 2,350,600 |
| 2020-04-02 | $50.00 | $52.44 | $49.60 | $52.43 | $27.97 | 1,950,390 |
| 2020-04-01 | $49.70 | $50.80 | $48.92 | $49.78 | $26.56 | 930,600 |
| 2020-03-31 | $51.56 | $51.56 | $49.46 | $49.68 | $26.51 | 972,300 |
| 2020-03-30 | $51.00 | $51.00 | $49.30 | $50.63 | $27.01 | 1,073,150 |
| 2020-03-27 | $52.88 | $53.00 | $51.36 | $51.82 | $27.65 | 912,720 |
| 2020-03-26 | $52.33 | $53.18 | $51.50 | $51.98 | $27.73 | 1,211,180 |
| 2020-03-25 | $52.00 | $53.10 | $51.70 | $52.56 | $28.04 | 1,516,840 |
| 2020-03-24 | $51.30 | $51.56 | $48.38 | $50.82 | $27.11 | 1,235,390 |
| 2020-03-23 | $52.45 | $52.46 | $50.00 | $50.00 | $26.68 | 1,305,920 |
| 2020-03-20 | $53.75 | $54.19 | $52.42 | $53.65 | $28.62 | 1,020,290 |
| 2020-03-19 | $52.00 | $53.37 | $51.17 | $53.16 | $28.36 | 1,263,440 |
| 2020-03-18 | $53.90 | $54.88 | $52.49 | $52.49 | $28.01 | 1,488,550 |
| 2020-03-17 | $54.18 | $54.80 | $50.28 | $53.66 | $28.63 | 1,614,260 |
| 2020-03-16 | $57.91 | $58.30 | $52.70 | $53.40 | $28.49 | 1,797,620 |
| 2020-03-13 | $56.10 | $58.50 | $55.27 | $56.95 | $30.39 | 1,988,380 |
| 2020-03-12 | $60.00 | $60.76 | $58.85 | $59.54 | $31.77 | 1,324,100 |
| 2020-03-11 | $62.16 | $62.87 | $60.66 | $61.00 | $32.55 | 1,737,860 |
| 2020-03-10 | $56.55 | $61.76 | $56.55 | $61.64 | $32.89 | 2,068,330 |
| 2020-03-09 | $63.00 | $63.00 | $59.64 | $59.71 | $31.86 | 2,295,400 |
| 2020-03-06 | $62.00 | $64.50 | $61.20 | $63.76 | $34.02 | 2,579,390 |
| 2020-03-05 | $63.69 | $63.94 | $62.40 | $63.08 | $33.66 | 1,876,230 |
| 2020-03-04 | $61.68 | $63.50 | $60.51 | $62.79 | $33.50 | 1,792,800 |
| 2020-03-03 | $61.90 | $64.40 | $61.37 | $62.18 | $33.18 | 2,403,770 |
| 2020-03-02 | $60.00 | $61.64 | $59.06 | $61.52 | $32.82 | 1,953,450 |
| 2020-02-28 | $62.97 | $62.97 | $59.05 | $59.05 | $31.51 | 3,121,360 |
| 2020-02-27 | $66.57 | $66.57 | $65.00 | $65.61 | $35.01 | 1,986,380 |
| 2020-02-26 | $67.30 | $68.48 | $65.12 | $65.29 | $34.83 | 2,992,870 |
| 2020-02-25 | $67.28 | $69.65 | $65.00 | $68.52 | $36.56 | 4,074,260 |
| 2020-02-24 | $69.77 | $71.74 | $67.65 | $70.77 | $37.76 | 4,694,640 |
| 2020-02-21 | $76.00 | $77.29 | $71.80 | $71.96 | $38.39 | 5,941,540 |
| 2020-02-20 | $70.40 | $74.90 | $68.88 | $73.78 | $39.36 | 5,445,010 |
| 2020-02-19 | $71.70 | $76.29 | $70.48 | $71.70 | $38.25 | 7,608,890 |
| 2020-02-18 | $67.02 | $70.48 | $66.38 | $70.48 | $37.60 | 5,774,080 |
| 2020-02-17 | $60.05 | $64.67 | $60.01 | $64.07 | $34.18 | 3,967,940 |
| 2020-02-14 | $60.02 | $61.38 | $59.80 | $60.55 | $32.31 | 1,978,920 |
| 2020-02-13 | $61.91 | $62.00 | $59.59 | $59.96 | $31.99 | 2,507,430 |
| 2020-02-12 | $61.78 | $62.34 | $61.02 | $62.21 | $33.19 | 2,737,490 |
| 2020-02-11 | $61.00 | $63.35 | $59.57 | $62.82 | $33.52 | 3,599,820 |
| 2020-02-10 | $59.60 | $61.45 | $59.05 | $60.93 | $32.51 | 2,298,630 |
| 2020-02-07 | $58.88 | $62.00 | $58.52 | $60.24 | $32.14 | 3,194,100 |
| 2020-02-06 | $57.96 | $59.45 | $57.01 | $58.88 | $31.41 | 2,524,190 |
| 2020-02-05 | $56.30 | $58.35 | $56.30 | $57.89 | $30.89 | 2,654,600 |
| 2020-02-04 | $52.20 | $56.94 | $52.20 | $56.09 | $29.93 | 3,162,440 |
| 2020-02-03 | $58.00 | $58.00 | $58.00 | $58.00 | $30.95 | 285,600 |
| 2020-01-31 | $64.44 | $64.44 | $64.44 | $64.44 | $34.38 | 0 |
| 2020-01-30 | $64.44 | $64.44 | $64.44 | $64.44 | $34.38 | 0 |
| 2020-01-29 | $64.44 | $64.44 | $64.44 | $64.44 | $34.38 | 0 |
| 2020-01-28 | $64.44 | $64.44 | $64.44 | $64.44 | $34.38 | 0 |
| 2020-01-27 | $64.44 | $64.44 | $64.44 | $64.44 | $34.38 | 0 |
| 2020-01-24 | $64.44 | $64.44 | $64.44 | $64.44 | $34.38 | 0 |
| 2020-01-23 | $67.50 | $68.85 | $63.17 | $64.44 | $34.38 | 2,813,690 |
| 2020-01-22 | $67.76 | $69.50 | $67.76 | $68.66 | $36.63 | 2,049,950 |
| 2020-01-21 | $70.51 | $70.53 | $67.50 | $67.86 | $36.21 | 2,266,180 |
| 2020-01-20 | $70.10 | $70.77 | $68.30 | $70.51 | $37.62 | 3,206,120 |
| 2020-01-17 | $72.43 | $72.43 | $70.10 | $70.10 | $37.40 | 3,082,230 |
| 2020-01-16 | $73.50 | $73.85 | $70.51 | $72.50 | $38.68 | 5,415,670 |
| 2020-01-15 | $73.59 | $76.71 | $73.10 | $73.98 | $39.47 | 5,163,070 |
| 2020-01-14 | $73.53 | $74.51 | $73.00 | $73.63 | $39.28 | 3,985,240 |
| 2020-01-13 | $73.02 | $73.71 | $72.05 | $73.71 | $39.33 | 3,470,400 |
| 2020-01-10 | $74.79 | $74.79 | $71.80 | $73.56 | $39.25 | 5,322,110 |
| 2020-01-09 | $73.88 | $74.74 | $73.50 | $74.31 | $39.65 | 4,649,790 |
| 2020-01-08 | $73.78 | $75.36 | $72.60 | $73.26 | $39.09 | 7,121,420 |
| 2020-01-07 | $77.50 | $79.99 | $75.62 | $75.73 | $40.40 | 13,045,470 |
| 2020-01-06 | $84.02 | $88.80 | $84.02 | $84.02 | $44.83 | 8,331,830 |
| 2020-01-03 | $104.50 | $110.65 | $93.35 | $93.35 | $49.81 | 8,213,900 |
| 2020-01-02 | $96.00 | $103.72 | $93.09 | $103.72 | $55.34 | 3,676,480 |
| 2020-01-01 | $94.29 | $94.29 | $94.29 | $94.29 | $50.31 | 0 |
| 2019-12-31 | $86.06 | $94.29 | $86.06 | $94.29 | $50.31 | 3,501,940 |
| 2019-12-30 | $92.48 | $99.42 | $82.00 | $85.72 | $45.74 | 5,317,090 |
| 2019-12-27 | $85.88 | $90.38 | $84.70 | $90.38 | $48.22 | 2,580,910 |
| 2019-12-26 | $76.81 | $82.16 | $76.50 | $82.16 | $43.84 | 3,699,440 |
| 2019-12-25 | $69.00 | $74.69 | $67.90 | $74.69 | $39.85 | 3,997,570 |
| 2019-12-24 | $75.00 | $75.81 | $65.97 | $67.90 | $36.23 | 8,736,760 |
| 2019-12-23 | $61.01 | $68.92 | $61.01 | $68.92 | $36.77 | 4,712,780 |
| 2019-12-20 | $56.45 | $62.65 | $56.30 | $62.65 | $33.43 | 6,410,310 |
| 2019-12-19 | $53.87 | $59.00 | $53.66 | $56.95 | $30.39 | 5,529,240 |
| 2019-12-18 | $52.30 | $55.05 | $52.20 | $54.75 | $29.21 | 5,520,570 |
| 2019-12-17 | $53.00 | $53.00 | $51.88 | $52.50 | $28.01 | 3,626,520 |
| 2019-12-16 | $51.74 | $53.58 | $51.69 | $53.14 | $28.35 | 4,481,160 |
| 2019-12-13 | $50.75 | $51.50 | $50.01 | $50.93 | $27.17 | 2,983,580 |
| 2019-12-12 | $49.72 | $50.60 | $49.25 | $50.48 | $26.93 | 2,869,780 |
| 2019-12-11 | $51.09 | $51.30 | $49.48 | $49.90 | $26.62 | 3,819,000 |
| 2019-12-10 | $50.16 | $52.25 | $50.04 | $51.89 | $27.69 | 4,563,510 |
| 2019-12-09 | $51.14 | $52.16 | $50.19 | $50.55 | $26.97 | 4,415,410 |
| 2019-12-06 | $51.06 | $53.20 | $50.54 | $51.30 | $27.37 | 7,838,270 |
| 2019-12-05 | $46.59 | $51.05 | $46.31 | $51.05 | $27.24 | 6,382,690 |
| 2019-12-04 | $46.51 | $46.82 | $45.80 | $46.41 | $24.76 | 1,719,950 |
| 2019-12-03 | $46.85 | $48.25 | $46.55 | $47.40 | $25.29 | 1,842,270 |
| 2019-12-02 | $46.43 | $47.64 | $46.32 | $46.86 | $25.00 | 1,684,580 |
| 2019-11-29 | $46.20 | $46.60 | $45.60 | $46.43 | $24.77 | 1,703,500 |
| 2019-11-28 | $45.60 | $47.09 | $45.60 | $46.93 | $25.04 | 2,380,580 |
| 2019-11-27 | $44.70 | $46.09 | $43.72 | $45.58 | $24.32 | 1,817,910 |
| 2019-11-26 | $44.65 | $45.44 | $44.48 | $44.90 | $23.96 | 1,263,980 |
| 2019-11-25 | $45.99 | $45.99 | $44.00 | $44.65 | $23.82 | 1,605,720 |
| 2019-11-22 | $47.40 | $47.93 | $45.10 | $45.75 | $24.41 | 2,635,250 |
| 2019-11-21 | $48.17 | $48.50 | $46.88 | $47.14 | $25.15 | 2,514,590 |
| 2019-11-20 | $50.02 | $50.20 | $48.64 | $48.69 | $25.98 | 2,885,230 |
| 2019-11-19 | $48.78 | $50.11 | $48.20 | $50.11 | $26.74 | 3,216,510 |
| 2019-11-18 | $48.00 | $49.43 | $47.86 | $49.28 | $26.29 | 3,432,200 |
| 2019-11-15 | $55.00 | $55.99 | $49.10 | $49.20 | $26.25 | 6,338,020 |
| 2019-11-14 | $51.59 | $53.33 | $51.46 | $53.25 | $28.41 | 5,435,600 |
| 2019-11-13 | $50.00 | $52.49 | $49.62 | $51.31 | $27.38 | 4,234,900 |
| 2019-11-12 | $50.40 | $51.19 | $48.01 | $50.49 | $26.94 | 3,899,660 |
| 2019-11-11 | $49.81 | $52.80 | $49.30 | $51.33 | $27.39 | 5,135,980 |
| 2019-11-08 | $47.78 | $51.68 | $47.73 | $50.57 | $26.98 | 4,910,320 |
| 2019-11-07 | $47.98 | $48.81 | $46.88 | $48.36 | $25.80 | 2,993,600 |
| 2019-11-06 | $48.77 | $50.58 | $48.22 | $48.75 | $26.01 | 4,749,460 |
| 2019-11-05 | $46.00 | $49.67 | $45.55 | $47.90 | $25.56 | 4,129,010 |
| 2019-11-04 | $45.50 | $45.84 | $44.51 | $45.20 | $24.12 | 1,708,600 |
| 2019-11-01 | $43.36 | $46.88 | $43.03 | $45.55 | $24.30 | 2,280,380 |
| 2019-10-31 | $45.22 | $45.62 | $42.75 | $43.02 | $22.95 | 2,185,160 |
| 2019-10-30 | $46.09 | $46.39 | $45.03 | $45.26 | $24.15 | 1,053,920 |
| 2019-10-29 | $47.75 | $47.76 | $45.78 | $46.09 | $24.59 | 1,632,810 |
| 2019-10-28 | $46.60 | $47.69 | $46.51 | $47.63 | $25.41 | 1,395,870 |
| 2019-10-25 | $46.51 | $47.10 | $46.05 | $46.95 | $25.05 | 1,077,120 |
| 2019-10-24 | $47.46 | $47.58 | $46.02 | $46.51 | $24.81 | 1,485,450 |
| 2019-10-23 | $47.70 | $47.74 | $47.00 | $47.48 | $25.33 | 1,443,520 |
| 2019-10-22 | $47.21 | $47.98 | $47.21 | $47.85 | $25.53 | 1,710,870 |
| 2019-10-21 | $51.78 | $51.82 | $46.99 | $47.37 | $25.27 | 3,302,160 |
| 2019-10-18 | $52.01 | $52.90 | $51.68 | $52.21 | $27.86 | 1,370,770 |
| 2019-10-17 | $52.20 | $52.95 | $51.38 | $51.90 | $27.69 | 1,252,470 |
| 2019-10-16 | $53.63 | $54.50 | $51.80 | $52.20 | $27.85 | 1,770,150 |
| 2019-10-15 | $52.99 | $54.11 | $52.73 | $53.64 | $28.62 | 1,987,370 |
| 2019-10-14 | $52.49 | $54.94 | $52.02 | $54.14 | $28.89 | 2,706,080 |
| 2019-10-11 | $52.02 | $52.48 | $51.51 | $51.88 | $27.68 | 1,493,920 |
| 2019-10-10 | $51.23 | $52.56 | $51.01 | $52.33 | $27.92 | 1,742,860 |
| 2019-10-09 | $50.75 | $51.27 | $50.26 | $51.23 | $27.33 | 1,275,680 |
| 2019-10-08 | $52.08 | $52.38 | $50.83 | $50.92 | $27.17 | 1,915,610 |
| 2019-10-07 | $52.15 | $52.15 | $52.15 | $52.15 | $27.82 | 0 |
| 2019-10-04 | $52.15 | $52.15 | $52.15 | $52.15 | $27.82 | 0 |
| 2019-10-03 | $52.15 | $52.15 | $52.15 | $52.15 | $27.82 | 0 |
| 2019-10-02 | $52.15 | $52.15 | $52.15 | $52.15 | $27.82 | 0 |
| 2019-10-01 | $52.15 | $52.15 | $52.15 | $52.15 | $27.82 | 0 |
| 2019-09-30 | $53.62 | $54.18 | $52.14 | $52.15 | $27.82 | 1,642,530 |
| 2019-09-27 | $53.10 | $53.92 | $52.01 | $53.60 | $28.60 | 1,821,060 |
| 2019-09-26 | $56.02 | $56.40 | $53.03 | $53.11 | $28.34 | 3,208,320 |
| 2019-09-25 | $58.00 | $58.78 | $55.56 | $55.96 | $29.86 | 3,700,300 |
| 2019-09-24 | $58.06 | $58.50 | $57.50 | $58.20 | $31.05 | 2,907,580 |
| 2019-09-23 | $60.10 | $60.20 | $57.72 | $57.83 | $30.85 | 5,119,890 |
| 2019-09-20 | $64.63 | $67.90 | $61.80 | $61.95 | $33.05 | 6,742,160 |
| 2019-09-19 | $62.98 | $64.84 | $61.82 | $64.75 | $34.55 | 4,565,110 |
| 2019-09-18 | $62.50 | $65.20 | $61.36 | $63.91 | $34.10 | 6,217,860 |
| 2019-09-17 | $60.80 | $62.98 | $60.27 | $62.50 | $33.35 | 5,629,390 |
| 2019-09-16 | $61.14 | $62.26 | $60.60 | $61.48 | $32.80 | 4,090,030 |
| 2019-09-13 | $61.46 | $61.46 | $61.46 | $61.46 | $32.79 | 0 |
| 2019-09-12 | $60.51 | $61.52 | $58.85 | $61.46 | $32.79 | 4,458,680 |
| 2019-09-11 | $60.87 | $62.63 | $60.22 | $61.11 | $32.60 | 4,927,030 |
| 2019-09-10 | $60.52 | $62.50 | $59.25 | $60.03 | $32.03 | 4,709,020 |
| 2019-09-09 | $58.90 | $60.60 | $58.20 | $60.52 | $32.29 | 5,010,070 |
| 2019-09-06 | $57.70 | $60.60 | $57.34 | $59.33 | $31.65 | 5,568,680 |
| 2019-09-05 | $58.00 | $58.30 | $56.81 | $57.65 | $30.76 | 4,596,540 |
| 2019-09-04 | $56.50 | $58.48 | $56.38 | $57.56 | $30.71 | 4,893,120 |
| 2019-09-03 | $55.90 | $57.38 | $55.02 | $56.99 | $30.41 | 4,857,620 |
| 2019-09-02 | $54.50 | $56.24 | $54.50 | $55.72 | $29.73 | 3,874,900 |
| 2019-08-30 | $55.39 | $57.02 | $53.86 | $55.70 | $29.72 | 5,907,000 |
| 2019-08-29 | $59.70 | $60.24 | $55.81 | $56.00 | $29.88 | 7,721,910 |
| 2019-08-28 | $59.00 | $61.56 | $58.80 | $60.65 | $32.36 | 6,241,640 |
| 2019-08-27 | $59.99 | $61.12 | $58.68 | $60.31 | $32.18 | 8,254,080 |
| 2019-08-26 | $64.00 | $66.08 | $62.76 | $62.76 | $33.48 | 8,526,560 |
| 2019-08-23 | $69.73 | $69.73 | $69.73 | $69.73 | $37.20 | 65,390 |
| 2019-08-22 | $63.39 | $63.39 | $63.39 | $63.39 | $33.82 | 84,750 |
| 2019-08-21 | $57.63 | $57.63 | $57.63 | $57.63 | $30.75 | 114,350 |
| 2019-08-20 | $52.39 | $52.39 | $52.39 | $52.39 | $27.95 | 71,270 |
| 2019-08-19 | $47.63 | $47.63 | $47.63 | $47.63 | $25.41 | 20,100 |
| 2019-08-16 | $43.30 | $43.30 | $43.30 | $43.30 | $23.10 | 15,560 |
| 2019-08-15 | $36.08 | $39.36 | $36.08 | $39.36 | $21.00 | 38,630 |
Anfu CE Link Ltd (300787) News Headlines
Recent Anfu CE Link Ltd (300787) News
Similar Companies to Anfu CE Link Ltd (300787) 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 | -- | -- | -- |