Jiangyin Jianghua Microelectronics Materials Company Ltd (603078) Exchange: SHG
Data as of July 11, 2025
$17.94 ($0.02) 0.11%
Jiangyin Jianghua Microelectronics Materials Company Ltd - Daily Information
Click for more stock information on Jiangyin Jianghua Microelectronics Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $17.96 |
| Previous Close | $17.94 |
| High | $18.10 |
| Low | $17.82 |
| Adjusted Open | $17.96 |
| Previous Adjusted Close | $17.94 |
| Adjusted High | $18.10 |
| Adjusted Low | $17.82 |
About Jiangyin Jianghua Microelectronics Materials Company Ltd (603078)
Invest in Jiangyin Jianghua Microelectronics Materials Company Ltd (603078)
Historical Stock Data for Jiangyin Jianghua Microelectronics Materials Company Ltd (603078)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $17.96 | $18.10 | $17.82 | $17.94 | $17.94 | 7,383,670 |
| 2025-06-26 | $18.15 | $18.21 | $17.90 | $17.92 | $17.92 | 10,264,130 |
| 2025-06-25 | $18.05 | $18.17 | $17.90 | $18.15 | $18.15 | 10,763,300 |
| 2025-06-24 | $17.95 | $18.10 | $17.88 | $18.04 | $18.04 | 11,359,400 |
| 2025-06-23 | $17.50 | $18.01 | $17.36 | $17.96 | $17.96 | 13,606,710 |
| 2025-06-20 | $17.12 | $17.85 | $17.12 | $17.70 | $17.70 | 16,195,430 |
| 2025-06-19 | $17.17 | $17.43 | $17.12 | $17.15 | $17.15 | 6,174,060 |
| 2025-06-18 | $17.45 | $17.45 | $17.13 | $17.27 | $17.27 | 4,079,020 |
| 2025-06-17 | $17.20 | $17.42 | $17.18 | $17.29 | $17.29 | 4,429,990 |
| 2025-06-13 | $17.28 | $17.36 | $17.05 | $17.14 | $17.14 | 5,952,080 |
| 2025-06-12 | $17.60 | $17.70 | $17.29 | $17.30 | $17.30 | 8,850,170 |
| 2025-06-11 | $17.61 | $17.80 | $17.54 | $17.63 | $17.63 | 5,381,510 |
| 2025-06-10 | $18.08 | $18.09 | $17.33 | $17.60 | $17.60 | 10,621,450 |
| 2025-06-09 | $17.80 | $18.05 | $17.79 | $18.05 | $18.05 | 7,171,060 |
| 2025-06-06 | $17.75 | $18.01 | $17.63 | $17.83 | $17.83 | 8,139,740 |
| 2025-06-05 | $17.53 | $17.75 | $17.35 | $17.72 | $17.72 | 8,546,010 |
| 2025-06-04 | $17.60 | $17.74 | $17.42 | $17.52 | $17.52 | 8,616,180 |
| 2025-06-03 | $17.76 | $17.94 | $17.54 | $17.55 | $17.55 | 7,433,880 |
| 2025-05-30 | $18.10 | $18.15 | $17.77 | $17.79 | $17.79 | 6,513,930 |
| 2025-05-29 | $17.70 | $18.25 | $17.67 | $18.22 | $18.22 | 9,913,800 |
| 2025-05-28 | $18.15 | $18.22 | $17.70 | $17.73 | $17.73 | 8,926,320 |
| 2025-05-27 | $18.06 | $18.24 | $18.00 | $18.12 | $18.12 | 6,757,910 |
| 2025-05-26 | $17.76 | $18.30 | $17.76 | $18.17 | $18.17 | 8,960,280 |
| 2025-05-23 | $18.25 | $18.48 | $17.76 | $17.84 | $17.84 | 13,786,280 |
| 2025-05-22 | $18.95 | $19.11 | $18.41 | $18.42 | $18.42 | 14,692,060 |
| 2025-05-21 | $18.79 | $19.33 | $18.20 | $19.18 | $19.18 | 25,115,400 |
| 2025-05-20 | $18.66 | $18.88 | $18.55 | $18.80 | $18.80 | 10,824,410 |
| 2025-05-19 | $18.85 | $18.90 | $18.46 | $18.66 | $18.66 | 8,471,000 |
| 2025-05-16 | $18.48 | $18.86 | $18.48 | $18.79 | $18.79 | 10,885,100 |
| 2025-05-15 | $19.21 | $19.29 | $18.58 | $18.58 | $18.58 | 19,316,980 |
| 2025-05-14 | $19.31 | $19.90 | $19.12 | $19.40 | $19.40 | 17,550,290 |
| 2025-05-13 | $19.68 | $19.88 | $19.19 | $19.40 | $19.40 | 23,434,410 |
| 2025-05-12 | $19.54 | $19.76 | $19.31 | $19.50 | $19.50 | 18,083,530 |
| 2025-05-09 | $20.24 | $20.31 | $19.36 | $19.36 | $19.36 | 29,816,020 |
| 2025-05-08 | $20.40 | $20.89 | $20.25 | $20.32 | $20.32 | 34,244,430 |
| 2025-05-07 | $20.30 | $22.14 | $19.95 | $20.82 | $20.82 | 56,382,310 |
| 2025-05-06 | $19.95 | $20.32 | $19.48 | $20.13 | $20.13 | 36,344,830 |
| 2025-04-30 | $19.38 | $19.83 | $19.22 | $19.72 | $19.72 | 29,734,090 |
| 2025-04-29 | $19.44 | $19.57 | $19.21 | $19.38 | $19.38 | 23,537,890 |
| 2025-04-28 | $18.53 | $19.88 | $17.94 | $19.60 | $19.60 | 43,754,250 |
| 2025-04-25 | $18.86 | $19.05 | $18.51 | $18.78 | $18.78 | 15,447,010 |
| 2025-04-24 | $19.10 | $19.19 | $18.69 | $18.81 | $18.81 | 19,312,530 |
| 2025-04-23 | $19.34 | $19.37 | $18.92 | $19.33 | $19.33 | 24,565,370 |
| 2025-04-22 | $18.99 | $19.61 | $18.71 | $19.45 | $19.45 | 34,172,570 |
| 2025-04-21 | $19.00 | $19.18 | $18.81 | $19.09 | $19.09 | 17,146,760 |
| 2025-04-18 | $19.21 | $19.32 | $18.80 | $18.87 | $18.87 | 25,026,680 |
| 2025-04-17 | $18.45 | $19.49 | $18.41 | $19.46 | $19.46 | 41,790,950 |
| 2025-04-16 | $18.85 | $18.99 | $18.32 | $18.62 | $18.62 | 19,104,730 |
| 2025-04-15 | $19.00 | $19.05 | $18.67 | $18.85 | $18.85 | 27,072,550 |
| 2025-04-14 | $18.64 | $19.28 | $18.33 | $19.27 | $19.27 | 47,206,680 |
| 2025-04-11 | $16.63 | $18.51 | $16.61 | $18.51 | $18.51 | 41,346,760 |
| 2025-04-10 | $16.79 | $17.38 | $16.61 | $16.83 | $16.83 | 24,208,950 |
| 2025-04-09 | $15.50 | $16.63 | $14.54 | $16.42 | $16.42 | 30,912,880 |
| 2025-04-08 | $17.27 | $17.82 | $15.70 | $16.16 | $16.16 | 32,715,360 |
| 2025-04-07 | $18.00 | $18.38 | $17.35 | $17.35 | $17.35 | 25,580,880 |
| 2025-04-03 | $18.62 | $19.50 | $18.34 | $19.28 | $19.28 | 33,070,900 |
| 2025-04-02 | $19.60 | $19.94 | $19.07 | $19.10 | $19.10 | 37,708,140 |
| 2025-04-01 | $19.12 | $20.22 | $18.85 | $19.99 | $19.99 | 52,913,320 |
| 2025-03-31 | $19.05 | $19.64 | $18.33 | $19.49 | $19.49 | 51,484,140 |
| 2025-03-28 | $19.39 | $19.96 | $18.88 | $19.06 | $19.06 | 74,873,850 |
| 2025-03-27 | $17.29 | $19.06 | $17.21 | $19.06 | $19.06 | 30,915,310 |
| 2025-03-26 | $16.91 | $17.44 | $16.90 | $17.33 | $17.33 | 7,084,450 |
| 2025-03-25 | $16.87 | $17.08 | $16.73 | $16.99 | $16.99 | 6,072,030 |
| 2025-03-24 | $17.40 | $17.51 | $16.43 | $16.88 | $16.88 | 10,592,570 |
| 2025-03-21 | $18.12 | $18.12 | $17.37 | $17.40 | $17.40 | 11,333,090 |
| 2025-03-20 | $18.27 | $18.40 | $18.12 | $18.22 | $18.22 | 10,038,470 |
| 2025-03-19 | $18.13 | $18.50 | $17.96 | $18.26 | $18.26 | 13,810,900 |
| 2025-03-18 | $17.98 | $18.25 | $17.98 | $18.13 | $18.13 | 10,411,330 |
| 2025-03-17 | $17.92 | $17.99 | $17.71 | $17.87 | $17.87 | 7,834,220 |
| 2025-03-14 | $17.68 | $17.93 | $17.50 | $17.92 | $17.92 | 10,252,190 |
| 2025-03-13 | $18.28 | $18.29 | $17.50 | $17.72 | $17.72 | 16,628,150 |
| 2025-03-12 | $18.72 | $18.75 | $18.28 | $18.30 | $18.30 | 22,241,210 |
| 2025-03-11 | $17.67 | $19.02 | $17.61 | $18.80 | $18.80 | 35,251,200 |
| 2025-03-10 | $17.85 | $18.12 | $17.77 | $17.91 | $17.91 | 8,167,780 |
| 2025-03-07 | $17.97 | $18.12 | $17.70 | $17.82 | $17.82 | 10,623,380 |
| 2025-03-06 | $18.07 | $18.26 | $17.99 | $18.09 | $18.09 | 16,622,950 |
| 2025-03-05 | $17.65 | $18.17 | $17.60 | $17.98 | $17.98 | 13,854,970 |
| 2025-03-04 | $16.92 | $17.80 | $16.91 | $17.68 | $17.68 | 10,955,880 |
| 2025-03-03 | $17.00 | $17.41 | $16.76 | $17.11 | $17.11 | 8,876,560 |
| 2025-02-28 | $18.00 | $18.09 | $16.90 | $16.99 | $16.99 | 14,972,630 |
| 2025-02-27 | $17.95 | $18.20 | $17.68 | $18.09 | $18.09 | 15,221,290 |
| 2025-02-26 | $17.91 | $18.07 | $17.82 | $17.99 | $17.99 | 11,659,700 |
| 2025-02-25 | $17.61 | $18.21 | $17.40 | $17.98 | $17.98 | 15,342,020 |
| 2025-02-24 | $17.99 | $18.04 | $17.74 | $17.89 | $17.89 | 12,357,330 |
| 2025-02-20 | $17.51 | $17.69 | $17.30 | $17.62 | $17.62 | 10,552,440 |
| 2025-02-19 | $17.18 | $17.54 | $17.08 | $17.50 | $17.50 | 11,399,960 |
| 2025-02-18 | $17.69 | $17.77 | $17.03 | $17.19 | $17.19 | 11,069,530 |
| 2025-02-17 | $17.60 | $17.77 | $17.50 | $17.69 | $17.69 | 11,016,320 |
| 2025-02-14 | $17.83 | $17.87 | $17.39 | $17.60 | $17.60 | 14,051,490 |
| 2025-02-13 | $18.09 | $18.36 | $17.96 | $18.10 | $18.10 | 19,347,960 |
| 2025-02-12 | $17.90 | $18.09 | $17.76 | $18.08 | $18.08 | 14,139,090 |
| 2025-02-11 | $18.11 | $18.30 | $17.74 | $17.97 | $17.97 | 18,895,800 |
| 2025-02-10 | $16.99 | $18.23 | $16.88 | $18.21 | $18.21 | 33,108,310 |
| 2025-02-07 | $16.80 | $17.13 | $16.60 | $16.88 | $16.88 | 13,324,690 |
| 2025-02-06 | $16.20 | $16.86 | $16.03 | $16.86 | $16.86 | 11,060,060 |
| 2025-02-05 | $16.16 | $16.44 | $16.16 | $16.29 | $16.29 | 6,745,610 |
| 2025-01-27 | $16.45 | $16.55 | $16.01 | $16.01 | $16.01 | 6,206,730 |
| 2025-01-24 | $16.12 | $16.39 | $16.07 | $16.37 | $16.37 | 6,929,830 |
| 2025-01-23 | $16.51 | $16.71 | $16.14 | $16.15 | $16.15 | 9,801,440 |
| 2025-01-22 | $16.30 | $16.50 | $16.24 | $16.34 | $16.34 | 7,100,950 |
| 2025-01-21 | $16.39 | $16.57 | $16.21 | $16.39 | $16.39 | 8,799,190 |
| 2025-01-20 | $16.38 | $16.45 | $16.23 | $16.36 | $16.36 | 9,510,630 |
| 2025-01-17 | $16.09 | $16.40 | $15.93 | $16.25 | $16.25 | 9,944,210 |
| 2025-01-16 | $16.20 | $16.45 | $15.89 | $16.10 | $16.10 | 11,039,190 |
| 2025-01-15 | $15.90 | $16.35 | $15.71 | $16.11 | $16.11 | 14,492,320 |
| 2025-01-14 | $15.36 | $15.98 | $15.20 | $15.96 | $15.96 | 11,525,570 |
| 2025-01-13 | $14.94 | $15.39 | $14.69 | $15.30 | $15.30 | 7,263,300 |
| 2025-01-09 | $15.50 | $15.88 | $15.45 | $15.57 | $15.57 | 9,511,220 |
| 2025-01-08 | $15.54 | $15.75 | $14.94 | $15.56 | $15.56 | 10,935,690 |
| 2025-01-07 | $15.40 | $15.76 | $15.25 | $15.69 | $15.69 | 8,704,910 |
| 2025-01-06 | $15.53 | $15.61 | $15.05 | $15.34 | $15.34 | 8,312,230 |
| 2025-01-03 | $16.29 | $16.34 | $15.40 | $15.53 | $15.53 | 10,866,250 |
| 2025-01-02 | $16.65 | $16.75 | $15.84 | $16.01 | $16.01 | 12,771,940 |
| 2024-12-31 | $17.62 | $17.73 | $16.73 | $16.74 | $16.74 | 11,636,660 |
| 2024-12-30 | $17.79 | $17.98 | $17.45 | $17.62 | $17.62 | 8,835,370 |
| 2024-12-27 | $17.90 | $18.09 | $17.64 | $17.94 | $17.94 | 15,127,790 |
| 2024-12-26 | $17.15 | $18.34 | $17.03 | $17.92 | $17.92 | 18,802,750 |
| 2024-12-25 | $17.60 | $17.68 | $17.00 | $17.18 | $17.18 | 10,142,790 |
| 2024-12-24 | $17.50 | $17.74 | $17.15 | $17.71 | $17.71 | 11,667,550 |
| 2024-12-23 | $18.28 | $18.30 | $17.42 | $17.49 | $17.49 | 16,346,760 |
| 2024-12-20 | $17.53 | $18.58 | $17.36 | $18.30 | $18.30 | 27,022,600 |
| 2024-12-19 | $16.99 | $17.53 | $16.91 | $17.48 | $17.48 | 12,514,670 |
| 2024-12-18 | $17.06 | $17.49 | $16.83 | $17.28 | $17.28 | 13,933,470 |
| 2024-12-17 | $17.58 | $17.75 | $16.92 | $17.05 | $17.05 | 13,865,330 |
| 2024-12-16 | $18.20 | $18.20 | $17.48 | $17.61 | $17.61 | 19,021,690 |
| 2024-12-13 | $18.78 | $18.79 | $18.16 | $18.21 | $18.21 | 22,355,900 |
| 2024-12-12 | $18.90 | $19.19 | $18.71 | $18.92 | $18.92 | 19,732,600 |
| 2024-12-11 | $18.66 | $18.99 | $18.58 | $18.90 | $18.90 | 19,252,880 |
| 2024-12-10 | $19.05 | $19.12 | $18.60 | $18.65 | $18.65 | 24,656,380 |
| 2024-12-09 | $18.91 | $19.25 | $18.37 | $18.56 | $18.56 | 24,611,370 |
| 2024-12-06 | $18.99 | $19.30 | $18.75 | $19.05 | $19.05 | 25,010,800 |
| 2024-12-05 | $18.45 | $19.18 | $18.32 | $19.00 | $19.00 | 27,816,740 |
| 2024-12-04 | $19.35 | $19.85 | $18.49 | $18.52 | $18.52 | 39,706,140 |
| 2024-12-03 | $19.21 | $20.32 | $19.12 | $19.57 | $19.57 | 51,498,540 |
| 2024-12-02 | $19.76 | $20.33 | $19.05 | $19.43 | $19.43 | 64,222,350 |
| 2024-11-29 | $22.83 | $23.31 | $20.56 | $20.56 | $20.56 | 81,108,750 |
| 2024-11-28 | $20.10 | $22.84 | $20.08 | $22.84 | $22.84 | 48,547,840 |
| 2024-11-27 | $19.00 | $21.44 | $18.60 | $20.76 | $20.76 | 53,005,540 |
| 2024-11-26 | $18.50 | $20.38 | $18.18 | $19.49 | $19.49 | 46,734,650 |
| 2024-11-25 | $17.38 | $19.00 | $16.80 | $18.88 | $18.88 | 44,804,640 |
| 2024-11-22 | $17.65 | $18.19 | $17.40 | $17.58 | $17.58 | 34,801,050 |
| 2024-11-21 | $17.50 | $18.68 | $17.28 | $17.68 | $17.68 | 37,834,120 |
| 2024-11-20 | $17.00 | $17.94 | $16.80 | $17.69 | $17.69 | 35,998,590 |
| 2024-11-19 | $15.47 | $16.97 | $15.47 | $16.97 | $16.97 | 27,664,680 |
| 2024-11-18 | $15.57 | $15.97 | $14.94 | $15.43 | $15.43 | 13,575,180 |
| 2024-11-15 | $16.00 | $16.24 | $15.57 | $15.58 | $15.58 | 13,698,970 |
| 2024-11-14 | $16.73 | $16.75 | $16.02 | $16.14 | $16.14 | 14,084,360 |
| 2024-11-13 | $16.83 | $17.03 | $16.40 | $16.86 | $16.86 | 14,835,280 |
| 2024-11-12 | $17.90 | $17.90 | $16.87 | $17.05 | $17.05 | 29,804,190 |
| 2024-11-11 | $16.78 | $18.13 | $16.73 | $18.04 | $18.04 | 41,014,560 |
| 2024-11-08 | $16.39 | $16.99 | $16.31 | $16.48 | $16.48 | 22,973,400 |
| 2024-11-07 | $15.80 | $16.60 | $15.75 | $16.31 | $16.31 | 20,472,640 |
| 2024-11-06 | $15.86 | $16.20 | $15.54 | $15.92 | $15.92 | 19,067,000 |
| 2024-11-05 | $15.45 | $15.98 | $15.39 | $15.86 | $15.86 | 18,121,830 |
| 2024-11-04 | $14.80 | $15.55 | $14.75 | $15.39 | $15.39 | 11,124,380 |
| 2024-11-01 | $15.87 | $16.15 | $14.83 | $14.88 | $14.88 | 17,934,640 |
| 2024-10-31 | $15.14 | $15.87 | $14.97 | $15.70 | $15.70 | 18,524,840 |
| 2024-10-30 | $15.30 | $15.48 | $15.03 | $15.19 | $15.19 | 12,125,830 |
| 2024-10-29 | $15.61 | $15.96 | $15.34 | $15.40 | $15.40 | 18,905,510 |
| 2024-10-28 | $15.50 | $15.63 | $15.18 | $15.61 | $15.61 | 13,523,120 |
| 2024-10-25 | $15.78 | $15.81 | $15.44 | $15.70 | $15.70 | 18,494,910 |
| 2024-10-24 | $15.00 | $15.95 | $14.80 | $15.89 | $15.89 | 27,261,970 |
| 2024-10-23 | $15.05 | $15.29 | $15.00 | $15.10 | $15.10 | 10,747,720 |
| 2024-10-22 | $15.23 | $15.51 | $14.98 | $15.19 | $15.19 | 15,475,340 |
| 2024-10-21 | $15.28 | $15.71 | $15.00 | $15.35 | $15.35 | 25,352,020 |
| 2024-10-18 | $14.24 | $15.30 | $14.11 | $15.05 | $15.05 | 22,178,880 |
| 2024-10-17 | $14.34 | $14.48 | $14.23 | $14.25 | $14.25 | 11,390,000 |
| 2024-10-16 | $13.94 | $14.60 | $13.82 | $14.39 | $14.39 | 15,927,810 |
| 2024-10-15 | $14.34 | $14.66 | $14.02 | $14.19 | $14.19 | 11,653,150 |
| 2024-10-14 | $14.05 | $14.35 | $13.65 | $14.34 | $14.34 | 11,557,950 |
| 2024-10-11 | $14.50 | $14.76 | $13.74 | $13.99 | $13.99 | 13,676,710 |
| 2024-10-10 | $15.56 | $15.56 | $14.54 | $14.67 | $14.67 | 17,283,340 |
| 2024-10-09 | $15.74 | $16.40 | $14.87 | $15.12 | $15.12 | 32,044,860 |
| 2024-10-08 | $15.72 | $15.72 | $14.99 | $15.72 | $15.72 | 27,616,610 |
| 2024-09-30 | $13.64 | $14.29 | $13.19 | $14.29 | $14.29 | 20,862,710 |
| 2024-09-27 | $12.45 | $13.03 | $12.45 | $12.99 | $12.99 | 8,480,860 |
| 2024-09-26 | $11.95 | $12.37 | $11.95 | $12.37 | $12.37 | 5,974,240 |
| 2024-09-25 | $12.15 | $12.32 | $11.99 | $12.01 | $12.01 | 7,516,680 |
| 2024-09-24 | $11.58 | $11.96 | $11.58 | $11.95 | $11.95 | 5,325,740 |
| 2024-09-23 | $11.61 | $11.70 | $11.50 | $11.59 | $11.59 | 2,106,300 |
| 2024-09-20 | $11.70 | $11.79 | $11.55 | $11.61 | $11.61 | 2,515,900 |
| 2024-09-19 | $11.57 | $11.83 | $11.53 | $11.74 | $11.74 | 3,904,920 |
| 2024-09-18 | $11.70 | $11.80 | $11.31 | $11.52 | $11.52 | 3,427,400 |
| 2024-09-13 | $11.80 | $11.82 | $11.41 | $11.42 | $11.42 | 3,318,150 |
| 2024-09-12 | $12.06 | $12.14 | $11.82 | $11.83 | $11.83 | 2,380,330 |
| 2024-09-11 | $12.07 | $12.12 | $11.94 | $12.00 | $12.00 | 2,000,160 |
| 2024-09-10 | $12.01 | $12.15 | $11.74 | $12.12 | $12.12 | 3,266,560 |
| 2024-09-09 | $12.10 | $12.28 | $11.94 | $12.01 | $12.01 | 2,748,240 |
| 2024-09-06 | $12.30 | $12.39 | $12.11 | $12.14 | $12.14 | 3,312,820 |
| 2024-09-05 | $12.20 | $12.38 | $12.15 | $12.28 | $12.28 | 2,819,270 |
| 2024-09-04 | $12.06 | $12.60 | $12.01 | $12.24 | $12.24 | 4,177,580 |
| 2024-09-03 | $12.06 | $12.22 | $12.05 | $12.19 | $12.19 | 2,998,670 |
| 2024-09-02 | $12.51 | $12.59 | $12.08 | $12.08 | $12.08 | 4,337,200 |
| 2024-08-30 | $12.21 | $12.71 | $12.21 | $12.54 | $12.54 | 5,663,090 |
| 2024-08-29 | $12.03 | $12.33 | $11.98 | $12.28 | $12.28 | 3,303,550 |
| 2024-08-28 | $12.10 | $12.22 | $12.08 | $12.10 | $12.10 | 2,432,390 |
| 2024-08-27 | $12.22 | $12.27 | $12.07 | $12.11 | $12.11 | 3,416,890 |
| 2024-08-26 | $12.44 | $12.55 | $12.13 | $12.27 | $12.27 | 3,771,540 |
| 2024-08-23 | $12.40 | $12.49 | $12.22 | $12.39 | $12.39 | 3,525,010 |
| 2024-08-22 | $12.94 | $12.99 | $12.36 | $12.40 | $12.40 | 7,666,640 |
| 2024-08-21 | $12.92 | $13.12 | $12.88 | $12.97 | $12.97 | 3,420,890 |
| 2024-08-20 | $13.15 | $13.22 | $12.96 | $13.05 | $13.05 | 4,130,830 |
| 2024-08-19 | $13.09 | $13.33 | $12.80 | $13.28 | $13.28 | 5,454,330 |
| 2024-08-16 | $13.58 | $13.69 | $13.20 | $13.20 | $13.20 | 8,135,900 |
| 2024-08-15 | $13.47 | $13.80 | $13.43 | $13.70 | $13.70 | 8,366,730 |
| 2024-08-14 | $13.55 | $13.69 | $13.42 | $13.53 | $13.53 | 6,423,890 |
| 2024-08-13 | $13.07 | $13.55 | $13.06 | $13.55 | $13.55 | 7,297,800 |
| 2024-08-12 | $13.07 | $13.24 | $12.93 | $13.07 | $13.07 | 3,508,010 |
| 2024-08-09 | $13.45 | $13.59 | $13.08 | $13.25 | $13.25 | 6,629,240 |
| 2024-08-08 | $12.86 | $13.31 | $12.66 | $13.25 | $13.25 | 7,627,460 |
| 2024-08-07 | $12.98 | $13.08 | $12.86 | $12.93 | $12.93 | 4,121,020 |
| 2024-08-06 | $13.12 | $13.14 | $12.81 | $13.01 | $13.01 | 5,189,770 |
| 2024-08-05 | $13.38 | $13.59 | $12.81 | $12.86 | $12.86 | 8,847,510 |
| 2024-08-02 | $13.60 | $13.83 | $13.47 | $13.61 | $13.61 | 9,476,890 |
| 2024-08-01 | $13.66 | $13.89 | $13.55 | $13.70 | $13.70 | 10,818,320 |
| 2024-07-31 | $13.07 | $13.65 | $13.01 | $13.65 | $13.65 | 10,040,690 |
| 2024-07-30 | $12.71 | $13.18 | $12.50 | $13.18 | $13.18 | 8,569,170 |
| 2024-07-29 | $13.10 | $13.19 | $12.85 | $12.85 | $12.85 | 5,520,910 |
| 2024-07-26 | $12.86 | $13.08 | $12.82 | $13.07 | $13.07 | 5,157,390 |
| 2024-07-25 | $12.85 | $13.06 | $12.62 | $12.85 | $12.85 | 6,500,380 |
| 2024-07-24 | $13.25 | $13.51 | $12.91 | $12.93 | $12.93 | 8,731,450 |
| 2024-07-23 | $13.79 | $13.92 | $13.33 | $13.33 | $13.33 | 10,672,940 |
| 2024-07-22 | $13.81 | $14.10 | $13.81 | $13.93 | $13.93 | 10,747,530 |
| 2024-07-19 | $13.86 | $14.30 | $13.82 | $13.87 | $13.87 | 17,972,230 |
| 2024-07-18 | $13.33 | $14.08 | $13.12 | $14.08 | $14.08 | 19,075,600 |
| 2024-07-17 | $13.40 | $13.82 | $13.36 | $13.60 | $13.60 | 13,847,440 |
| 2024-07-16 | $13.11 | $13.54 | $12.89 | $13.54 | $13.54 | 9,577,230 |
| 2024-07-15 | $13.29 | $13.49 | $13.09 | $13.11 | $13.11 | 6,002,730 |
| 2024-07-12 | $13.18 | $13.40 | $13.10 | $13.33 | $13.33 | 6,952,920 |
| 2024-07-11 | $13.38 | $13.46 | $13.11 | $13.28 | $13.28 | 8,910,210 |
| 2024-07-10 | $13.15 | $13.30 | $13.02 | $13.08 | $13.08 | 7,595,360 |
| 2024-07-09 | $12.26 | $13.27 | $12.14 | $13.21 | $13.21 | 14,031,300 |
| 2024-07-08 | $12.55 | $12.78 | $12.26 | $12.30 | $12.30 | 6,406,220 |
| 2024-07-05 | $12.78 | $12.80 | $12.30 | $12.57 | $12.57 | 7,735,800 |
| 2024-07-04 | $13.33 | $13.35 | $12.75 | $12.78 | $12.78 | 7,941,170 |
| 2024-07-03 | $13.06 | $13.41 | $12.85 | $13.33 | $13.33 | 9,816,500 |
| 2024-07-02 | $13.40 | $13.43 | $13.08 | $13.17 | $13.17 | 7,143,650 |
| 2024-07-01 | $13.40 | $13.54 | $13.02 | $13.47 | $13.47 | 9,166,530 |
| 2024-06-28 | $13.21 | $13.71 | $13.21 | $13.39 | $13.39 | 10,352,840 |
| 2024-06-27 | $13.70 | $13.82 | $13.30 | $13.36 | $13.36 | 10,727,340 |
| 2024-06-26 | $13.21 | $13.77 | $12.67 | $13.69 | $13.69 | 15,463,380 |
| 2024-06-25 | $13.82 | $14.14 | $12.87 | $13.12 | $13.12 | 19,357,590 |
| 2024-06-24 | $13.72 | $14.28 | $13.69 | $13.79 | $13.79 | 14,523,320 |
| 2024-06-21 | $14.15 | $14.25 | $13.62 | $13.95 | $13.95 | 14,247,810 |
| 2024-06-20 | $14.72 | $15.18 | $14.31 | $14.31 | $14.31 | 23,348,830 |
| 2024-06-19 | $14.50 | $15.36 | $14.31 | $14.89 | $14.89 | 23,864,210 |
| 2024-06-18 | $14.54 | $14.65 | $14.26 | $14.55 | $14.55 | 20,789,090 |
| 2024-06-17 | $13.95 | $14.81 | $13.70 | $14.71 | $14.71 | 27,284,880 |
| 2024-06-14 | $13.35 | $14.00 | $13.33 | $14.00 | $14.00 | 18,342,370 |
| 2024-06-13 | $13.78 | $14.04 | $13.39 | $13.50 | $13.50 | 19,044,100 |
| 2024-06-12 | $14.12 | $14.16 | $13.78 | $13.95 | $13.95 | 22,057,780 |
| 2024-06-11 | $13.62 | $14.52 | $13.59 | $14.39 | $14.39 | 31,328,270 |
| 2024-06-07 | $13.15 | $13.90 | $12.95 | $13.90 | $13.90 | 30,794,940 |
| 2024-06-06 | $12.59 | $13.18 | $12.36 | $13.17 | $13.17 | 20,242,730 |
| 2024-06-05 | $12.70 | $12.91 | $12.48 | $12.55 | $12.55 | 8,173,190 |
| 2024-06-04 | $12.95 | $12.96 | $12.46 | $12.73 | $12.73 | 10,672,020 |
| 2024-06-03 | $12.90 | $13.24 | $12.78 | $13.03 | $13.03 | 12,554,040 |
| 2024-05-31 | $13.10 | $13.30 | $12.90 | $12.96 | $12.96 | 14,182,030 |
| 2024-05-30 | $12.90 | $13.40 | $12.84 | $13.21 | $13.21 | 20,202,870 |
| 2024-05-29 | $12.35 | $13.21 | $12.33 | $13.19 | $13.19 | 21,087,930 |
| 2024-05-28 | $12.38 | $12.96 | $12.23 | $12.54 | $12.54 | 18,299,730 |
| 2024-05-27 | $11.68 | $12.50 | $11.41 | $12.38 | $12.38 | 12,365,170 |
| 2024-05-24 | $11.87 | $11.99 | $11.64 | $11.67 | $11.67 | 3,796,310 |
| 2024-05-23 | $12.16 | $12.18 | $11.90 | $11.94 | $11.94 | 4,440,880 |
| 2024-05-22 | $11.97 | $12.15 | $11.94 | $12.13 | $12.13 | 3,335,200 |
| 2024-05-21 | $12.17 | $12.17 | $11.93 | $12.02 | $12.02 | 4,733,300 |
| 2024-05-20 | $12.09 | $12.61 | $12.04 | $12.22 | $12.22 | 6,992,630 |
| 2024-05-17 | $11.83 | $12.08 | $11.74 | $12.08 | $12.08 | 4,233,690 |
| 2024-05-16 | $11.81 | $11.96 | $11.77 | $11.84 | $11.84 | 3,825,340 |
| 2024-05-15 | $11.88 | $11.92 | $11.71 | $11.75 | $11.75 | 4,641,640 |
| 2024-05-14 | $12.01 | $12.20 | $11.85 | $11.92 | $11.92 | 4,347,260 |
| 2024-05-13 | $12.23 | $12.29 | $11.97 | $12.01 | $12.01 | 4,615,730 |
| 2024-05-10 | $12.84 | $12.87 | $12.29 | $12.35 | $12.35 | 7,010,580 |
| 2024-05-09 | $12.76 | $12.95 | $12.75 | $12.83 | $12.83 | 5,177,660 |
| 2024-05-08 | $12.88 | $13.03 | $12.67 | $12.76 | $12.76 | 4,280,730 |
| 2024-05-07 | $12.89 | $13.05 | $12.83 | $12.95 | $12.95 | 4,170,540 |
| 2024-05-06 | $12.87 | $12.99 | $12.72 | $12.87 | $12.87 | 4,264,140 |
| 2024-04-30 | $12.64 | $12.74 | $12.50 | $12.69 | $12.69 | 4,660,800 |
| 2024-04-29 | $12.32 | $12.68 | $12.26 | $12.65 | $12.65 | 6,616,640 |
| 2024-04-26 | $11.88 | $12.27 | $11.88 | $12.23 | $12.23 | 4,154,810 |
| 2024-04-25 | $11.85 | $12.12 | $11.79 | $11.95 | $11.95 | 3,210,260 |
| 2024-04-24 | $11.51 | $11.90 | $11.51 | $11.90 | $11.90 | 3,899,280 |
| 2024-04-23 | $11.44 | $11.60 | $11.40 | $11.51 | $11.51 | 3,117,590 |
| 2024-04-22 | $11.41 | $11.55 | $11.12 | $11.39 | $11.39 | 3,191,260 |
| 2024-04-19 | $11.54 | $11.55 | $11.23 | $11.41 | $11.41 | 3,673,580 |
| 2024-04-18 | $11.48 | $11.77 | $11.40 | $11.56 | $11.56 | 4,920,050 |
| 2024-04-17 | $11.08 | $11.63 | $11.08 | $11.60 | $11.60 | 5,462,840 |
| 2024-04-16 | $11.68 | $11.77 | $10.90 | $10.93 | $10.93 | 6,978,000 |
| 2024-04-15 | $12.10 | $12.28 | $11.52 | $11.78 | $11.78 | 5,821,220 |
| 2024-04-12 | $12.27 | $12.40 | $12.12 | $12.17 | $12.17 | 3,649,760 |
| 2024-04-11 | $12.25 | $12.47 | $12.15 | $12.24 | $12.24 | 3,286,900 |
| 2024-04-10 | $12.81 | $12.81 | $12.17 | $12.26 | $12.26 | 5,366,700 |
| 2024-04-09 | $12.58 | $12.83 | $12.51 | $12.80 | $12.80 | 3,662,820 |
| 2024-04-08 | $13.05 | $13.10 | $12.52 | $12.52 | $12.52 | 5,714,000 |
| 2024-04-03 | $13.20 | $13.53 | $12.96 | $13.24 | $13.24 | 6,309,040 |
| 2024-04-02 | $13.26 | $13.27 | $13.02 | $13.21 | $13.21 | 4,170,560 |
| 2024-04-01 | $13.03 | $13.30 | $13.03 | $13.27 | $13.27 | 4,559,950 |
| 2024-03-29 | $12.99 | $13.10 | $12.77 | $13.00 | $13.00 | 3,821,340 |
| 2024-03-28 | $12.73 | $13.24 | $12.66 | $13.00 | $13.00 | 6,179,090 |
| 2024-03-27 | $13.46 | $13.46 | $12.62 | $12.65 | $12.65 | 6,925,490 |
| 2024-03-26 | $13.25 | $13.65 | $13.06 | $13.36 | $13.36 | 6,823,200 |
| 2024-03-25 | $13.80 | $13.99 | $13.31 | $13.33 | $13.33 | 8,559,010 |
| 2024-03-22 | $14.12 | $14.25 | $13.79 | $13.83 | $13.83 | 9,116,510 |
| 2024-03-21 | $14.40 | $14.48 | $14.03 | $14.17 | $14.17 | 9,613,310 |
| 2024-03-20 | $14.14 | $14.52 | $14.09 | $14.44 | $14.44 | 13,632,290 |
| 2024-03-19 | $13.91 | $14.18 | $13.80 | $14.12 | $14.12 | 11,887,890 |
| 2024-03-18 | $13.70 | $14.04 | $13.48 | $14.00 | $14.00 | 17,297,860 |
| 2024-03-15 | $13.65 | $14.07 | $13.55 | $14.07 | $14.07 | 8,975,880 |
| 2024-03-14 | $13.70 | $13.87 | $13.46 | $13.65 | $13.65 | 7,815,470 |
| 2024-03-13 | $13.85 | $14.08 | $13.74 | $13.90 | $13.90 | 11,239,060 |
| 2024-03-12 | $13.68 | $13.85 | $13.48 | $13.68 | $13.68 | 8,866,650 |
| 2024-03-11 | $13.36 | $13.58 | $13.25 | $13.57 | $13.57 | 7,595,040 |
| 2024-03-08 | $13.42 | $13.50 | $13.16 | $13.48 | $13.48 | 7,717,400 |
| 2024-03-07 | $13.45 | $13.87 | $13.31 | $13.36 | $13.36 | 12,239,010 |
| 2024-03-06 | $13.23 | $13.43 | $13.06 | $13.32 | $13.32 | 8,166,750 |
| 2024-03-05 | $13.32 | $13.58 | $13.21 | $13.35 | $13.35 | 8,939,840 |
| 2024-03-04 | $13.44 | $13.60 | $13.13 | $13.53 | $13.53 | 14,402,190 |
| 2024-03-01 | $13.73 | $13.79 | $13.32 | $13.57 | $13.57 | 22,055,600 |
| 2024-02-29 | $12.20 | $13.43 | $12.18 | $13.43 | $13.43 | 21,911,160 |
| 2024-02-28 | $13.27 | $13.48 | $12.20 | $12.21 | $12.21 | 13,156,050 |
| 2024-02-27 | $12.69 | $13.25 | $12.61 | $13.25 | $13.25 | 10,129,080 |
| 2024-02-26 | $12.94 | $13.07 | $12.58 | $12.78 | $12.78 | 13,610,450 |
| 2024-02-23 | $12.67 | $13.21 | $12.42 | $13.11 | $13.11 | 12,184,130 |
| 2024-02-22 | $11.98 | $12.50 | $11.88 | $12.39 | $12.39 | 9,045,670 |
| 2024-02-21 | $11.71 | $12.30 | $11.69 | $11.93 | $11.93 | 8,274,020 |
| 2024-02-20 | $11.97 | $12.00 | $11.66 | $11.95 | $11.95 | 7,113,680 |
| 2024-02-19 | $11.61 | $12.30 | $11.61 | $12.11 | $12.11 | 12,382,900 |
| 2024-02-08 | $10.48 | $11.44 | $10.45 | $11.44 | $11.44 | 12,324,210 |
| 2024-02-07 | $10.30 | $10.86 | $10.15 | $10.40 | $10.40 | 10,568,750 |
| 2024-02-06 | $9.78 | $10.59 | $9.11 | $10.36 | $10.36 | 11,474,740 |
| 2024-02-05 | $10.93 | $10.99 | $9.95 | $9.95 | $9.95 | 9,991,530 |
| 2024-02-02 | $11.74 | $11.89 | $10.58 | $11.05 | $11.05 | 7,747,900 |
| 2024-02-01 | $11.64 | $12.05 | $11.50 | $11.74 | $11.74 | 5,519,150 |
| 2024-01-31 | $12.47 | $12.52 | $11.78 | $11.80 | $11.80 | 5,820,610 |
| 2024-01-30 | $12.86 | $13.09 | $12.45 | $12.51 | $12.51 | 4,076,800 |
| 2024-01-29 | $13.50 | $13.71 | $13.00 | $13.01 | $13.01 | 4,144,150 |
| 2024-01-26 | $13.69 | $13.78 | $13.40 | $13.47 | $13.47 | 5,110,470 |
| 2024-01-25 | $13.29 | $13.71 | $13.02 | $13.70 | $13.70 | 6,278,450 |
| 2024-01-24 | $13.16 | $13.31 | $12.49 | $13.17 | $13.17 | 6,690,590 |
| 2024-01-23 | $12.99 | $13.22 | $12.79 | $13.16 | $13.16 | 4,864,360 |
| 2024-01-22 | $13.86 | $13.97 | $12.93 | $12.99 | $12.99 | 5,385,740 |
| 2024-01-19 | $13.97 | $14.20 | $13.85 | $13.94 | $13.94 | 4,114,630 |
| 2024-01-18 | $14.05 | $14.23 | $13.55 | $13.98 | $13.98 | 6,232,540 |
| 2024-01-17 | $14.53 | $14.65 | $14.14 | $14.14 | $14.14 | 3,291,710 |
| 2024-01-16 | $14.80 | $14.85 | $14.37 | $14.63 | $14.63 | 3,794,240 |
| 2024-01-15 | $14.72 | $14.97 | $14.62 | $14.82 | $14.82 | 3,439,970 |
| 2024-01-12 | $14.95 | $15.08 | $14.77 | $14.77 | $14.77 | 3,063,710 |
| 2024-01-11 | $14.65 | $15.02 | $14.55 | $14.98 | $14.98 | 3,570,270 |
| 2024-01-10 | $14.77 | $14.91 | $14.46 | $14.64 | $14.64 | 3,321,910 |
| 2024-01-09 | $14.99 | $15.09 | $14.70 | $14.78 | $14.78 | 3,438,400 |
| 2024-01-08 | $15.30 | $15.30 | $14.91 | $14.95 | $14.95 | 3,400,830 |
| 2024-01-05 | $15.67 | $15.78 | $15.22 | $15.30 | $15.30 | 3,890,110 |
| 2024-01-04 | $15.92 | $15.93 | $15.54 | $15.63 | $15.63 | 3,199,200 |
| 2024-01-03 | $15.80 | $16.05 | $15.69 | $15.87 | $15.87 | 4,003,500 |
| 2024-01-02 | $16.04 | $16.15 | $15.92 | $15.95 | $15.95 | 3,949,040 |
| 2024-01-01 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2023-12-29 | $15.79 | $16.04 | $15.67 | $16.02 | $16.02 | 4,065,980 |
| 2023-12-28 | $15.50 | $15.87 | $15.29 | $15.79 | $15.79 | 5,685,420 |
| 2023-12-27 | $15.39 | $15.63 | $15.28 | $15.51 | $15.51 | 3,417,010 |
| 2023-12-26 | $15.58 | $15.61 | $15.26 | $15.32 | $15.32 | 3,170,270 |
| 2023-12-25 | $15.71 | $15.84 | $15.45 | $15.58 | $15.58 | 3,916,450 |
| 2023-12-22 | $16.05 | $16.09 | $15.72 | $15.81 | $15.81 | 4,089,520 |
| 2023-12-21 | $16.00 | $16.20 | $15.75 | $16.06 | $16.06 | 4,181,840 |
| 2023-12-20 | $16.17 | $16.32 | $16.05 | $16.06 | $16.06 | 2,387,790 |
| 2023-12-19 | $15.84 | $16.28 | $15.83 | $16.17 | $16.17 | 3,090,700 |
| 2023-12-18 | $16.20 | $16.23 | $15.85 | $15.89 | $15.89 | 4,193,590 |
| 2023-12-15 | $16.46 | $16.59 | $16.24 | $16.29 | $16.29 | 3,451,830 |
| 2023-12-14 | $16.56 | $16.75 | $16.43 | $16.47 | $16.47 | 3,157,450 |
| 2023-12-13 | $16.52 | $16.65 | $16.49 | $16.50 | $16.50 | 3,118,250 |
| 2023-12-12 | $16.80 | $16.83 | $16.48 | $16.57 | $16.57 | 5,104,280 |
| 2023-12-11 | $16.25 | $16.62 | $16.11 | $16.60 | $16.60 | 5,644,410 |
| 2023-12-08 | $16.23 | $16.52 | $16.20 | $16.32 | $16.32 | 4,258,120 |
| 2023-12-07 | $16.40 | $16.40 | $16.11 | $16.21 | $16.21 | 4,602,270 |
| 2023-12-06 | $16.44 | $16.75 | $16.40 | $16.43 | $16.43 | 3,467,660 |
| 2023-12-05 | $16.79 | $16.86 | $16.44 | $16.44 | $16.44 | 4,641,650 |
| 2023-12-04 | $16.95 | $17.07 | $16.78 | $16.86 | $16.86 | 3,507,590 |
| 2023-12-01 | $16.78 | $17.00 | $16.67 | $16.94 | $16.94 | 4,044,980 |
| 2023-11-30 | $17.18 | $17.19 | $16.68 | $16.86 | $16.86 | 5,101,710 |
| 2023-11-29 | $17.18 | $17.49 | $17.14 | $17.17 | $17.17 | 5,094,340 |
| 2023-11-28 | $17.13 | $17.42 | $17.07 | $17.29 | $17.29 | 5,925,160 |
| 2023-11-27 | $16.96 | $17.25 | $16.95 | $17.13 | $17.13 | 5,349,640 |
| 2023-11-24 | $17.26 | $17.32 | $16.93 | $16.96 | $16.96 | 5,380,310 |
| 2023-11-23 | $17.17 | $17.37 | $17.12 | $17.33 | $17.33 | 4,805,630 |
| 2023-11-22 | $17.37 | $17.49 | $17.12 | $17.20 | $17.20 | 5,397,750 |
| 2023-11-21 | $17.77 | $17.78 | $17.37 | $17.42 | $17.42 | 7,406,220 |
| 2023-11-20 | $17.64 | $17.81 | $17.59 | $17.70 | $17.70 | 7,315,710 |
| 2023-11-17 | $17.55 | $17.82 | $17.50 | $17.64 | $17.64 | 6,781,910 |
| 2023-11-16 | $17.78 | $17.80 | $17.50 | $17.56 | $17.56 | 6,978,290 |
| 2023-11-15 | $18.19 | $18.19 | $17.62 | $17.77 | $17.77 | 9,986,610 |
| 2023-11-14 | $18.00 | $18.11 | $17.83 | $17.99 | $17.99 | 7,129,940 |
| 2023-11-13 | $18.25 | $18.30 | $17.86 | $17.98 | $17.98 | 9,640,890 |
| 2023-11-10 | $18.16 | $18.53 | $18.00 | $18.14 | $18.14 | 13,467,010 |
| 2023-11-09 | $18.58 | $18.95 | $18.17 | $18.35 | $18.35 | 20,701,130 |
| 2023-11-08 | $18.50 | $18.98 | $17.90 | $18.56 | $18.56 | 25,339,510 |
| 2023-11-07 | $17.72 | $18.82 | $17.41 | $18.49 | $18.49 | 22,894,860 |
| 2023-11-06 | $17.00 | $18.17 | $17.00 | $17.58 | $17.58 | 17,738,440 |
| 2023-11-03 | $16.26 | $16.76 | $16.24 | $16.69 | $16.69 | 6,013,970 |
| 2023-11-02 | $16.66 | $16.70 | $16.24 | $16.26 | $16.26 | 4,894,270 |
| 2023-11-01 | $16.52 | $16.79 | $16.44 | $16.54 | $16.54 | 3,659,530 |
| 2023-10-31 | $16.76 | $16.86 | $16.48 | $16.60 | $16.60 | 6,161,740 |
| 2023-10-30 | $16.28 | $16.90 | $16.10 | $16.81 | $16.81 | 12,206,840 |
| 2023-10-27 | $15.55 | $16.18 | $15.37 | $16.04 | $16.04 | 6,617,690 |
| 2023-10-26 | $15.59 | $15.60 | $15.34 | $15.56 | $15.56 | 3,799,610 |
| 2023-10-25 | $15.66 | $15.78 | $15.47 | $15.59 | $15.59 | 4,196,640 |
| 2023-10-24 | $15.12 | $15.66 | $15.01 | $15.59 | $15.59 | 4,966,880 |
| 2023-10-23 | $15.23 | $15.58 | $14.98 | $15.08 | $15.08 | 3,742,420 |
| 2023-10-20 | $15.77 | $16.08 | $15.44 | $15.46 | $15.46 | 5,071,890 |
| 2023-10-19 | $15.61 | $16.36 | $15.59 | $15.97 | $15.97 | 7,180,290 |
| 2023-10-18 | $16.02 | $16.25 | $15.70 | $15.71 | $15.71 | 4,861,760 |
| 2023-10-17 | $16.04 | $16.26 | $15.99 | $16.10 | $16.10 | 4,567,810 |
| 2023-10-16 | $16.55 | $16.64 | $15.88 | $15.96 | $15.96 | 8,108,350 |
| 2023-10-13 | $16.42 | $16.68 | $16.36 | $16.64 | $16.64 | 5,745,730 |
| 2023-10-12 | $16.66 | $16.73 | $16.29 | $16.52 | $16.52 | 7,055,280 |
| 2023-10-11 | $16.53 | $16.89 | $16.46 | $16.66 | $16.66 | 7,447,940 |
| 2023-10-10 | $16.44 | $16.77 | $16.43 | $16.50 | $16.50 | 6,172,870 |
| 2023-10-09 | $16.35 | $16.62 | $16.32 | $16.42 | $16.42 | 4,529,600 |
| 2023-09-28 | $16.18 | $16.50 | $16.10 | $16.42 | $16.42 | 6,140,000 |
| 2023-09-27 | $16.11 | $16.35 | $16.06 | $16.10 | $16.10 | 4,468,940 |
| 2023-09-26 | $16.25 | $16.39 | $16.03 | $16.25 | $16.25 | 4,697,960 |
| 2023-09-25 | $16.26 | $16.57 | $16.26 | $16.39 | $16.39 | 6,126,360 |
| 2023-09-22 | $16.01 | $16.39 | $16.00 | $16.37 | $16.37 | 5,556,310 |
| 2023-09-21 | $16.11 | $16.28 | $16.05 | $16.16 | $16.16 | 4,827,720 |
| 2023-09-20 | $16.51 | $16.57 | $16.12 | $16.12 | $16.12 | 8,600,840 |
| 2023-09-19 | $16.57 | $16.66 | $16.31 | $16.66 | $16.66 | 7,324,700 |
| 2023-09-18 | $16.80 | $16.86 | $16.56 | $16.58 | $16.58 | 8,675,400 |
| 2023-09-15 | $16.95 | $17.29 | $16.66 | $17.01 | $17.01 | 9,870,700 |
| 2023-09-14 | $16.85 | $17.10 | $16.71 | $17.08 | $17.08 | 10,198,960 |
| 2023-09-13 | $17.11 | $17.38 | $16.75 | $16.97 | $16.97 | 12,253,130 |
| 2023-09-12 | $17.68 | $17.68 | $17.14 | $17.27 | $17.27 | 14,813,480 |
| 2023-09-11 | $17.65 | $18.09 | $17.49 | $17.88 | $17.88 | 20,309,930 |
| 2023-09-08 | $17.10 | $18.11 | $17.08 | $17.82 | $17.82 | 25,040,180 |
| 2023-09-07 | $17.68 | $17.68 | $17.13 | $17.16 | $17.16 | 20,237,380 |
| 2023-09-06 | $16.81 | $18.51 | $16.66 | $17.87 | $17.87 | 34,829,290 |
| 2023-09-05 | $16.94 | $17.48 | $16.84 | $16.89 | $16.89 | 16,657,720 |
| 2023-09-04 | $16.74 | $16.88 | $16.50 | $16.88 | $16.88 | 8,079,390 |
| 2023-09-01 | $16.91 | $16.99 | $16.60 | $16.70 | $16.70 | 10,584,600 |
| 2023-08-31 | $16.80 | $17.65 | $16.66 | $17.09 | $17.09 | 20,379,050 |
| 2023-08-30 | $16.52 | $17.08 | $16.42 | $17.05 | $17.05 | 18,517,640 |
| 2023-08-29 | $15.76 | $16.51 | $15.65 | $16.41 | $16.41 | 12,107,230 |
| 2023-08-28 | $16.60 | $16.78 | $15.63 | $15.76 | $15.76 | 10,899,300 |
| 2023-08-25 | $15.95 | $16.33 | $15.78 | $15.91 | $15.91 | 11,090,460 |
| 2023-08-24 | $15.70 | $16.52 | $15.69 | $16.27 | $16.27 | 17,779,210 |
| 2023-08-23 | $16.05 | $16.09 | $15.63 | $15.74 | $15.74 | 9,464,810 |
| 2023-08-22 | $16.30 | $16.38 | $15.72 | $16.00 | $16.00 | 21,286,280 |
| 2023-08-21 | $15.30 | $16.03 | $15.24 | $16.03 | $16.03 | 12,628,850 |
| 2023-08-18 | $14.66 | $14.84 | $14.57 | $14.57 | $14.57 | 2,131,470 |
| 2023-08-17 | $14.48 | $14.71 | $14.37 | $14.70 | $14.70 | 2,714,310 |
| 2023-08-16 | $14.59 | $14.73 | $14.45 | $14.48 | $14.48 | 1,889,340 |
| 2023-08-15 | $14.84 | $14.89 | $14.44 | $14.61 | $14.61 | 3,624,990 |
| 2023-08-14 | $15.07 | $15.08 | $14.68 | $14.80 | $14.80 | 5,151,750 |
| 2023-08-11 | $15.87 | $15.88 | $15.18 | $15.18 | $15.18 | 4,968,370 |
| 2023-08-10 | $15.76 | $15.94 | $15.72 | $15.87 | $15.87 | 1,496,570 |
| 2023-08-09 | $15.82 | $15.89 | $15.72 | $15.75 | $15.75 | 1,749,390 |
| 2023-08-08 | $15.98 | $16.06 | $15.80 | $15.90 | $15.90 | 2,166,340 |
| 2023-08-07 | $16.12 | $16.20 | $15.95 | $15.98 | $15.98 | 2,235,180 |
| 2023-08-04 | $16.15 | $16.25 | $16.10 | $16.18 | $16.18 | 2,199,290 |
| 2023-08-03 | $16.18 | $16.19 | $16.03 | $16.12 | $16.12 | 2,076,370 |
| 2023-08-02 | $16.10 | $16.45 | $16.04 | $16.18 | $16.18 | 3,616,820 |
| 2023-08-01 | $16.25 | $16.25 | $16.06 | $16.10 | $16.10 | 2,326,690 |
| 2023-07-31 | $15.93 | $16.28 | $15.92 | $16.15 | $16.15 | 2,826,170 |
| 2023-07-28 | $15.81 | $16.09 | $15.62 | $15.96 | $15.96 | 3,460,010 |
| 2023-07-27 | $16.15 | $16.23 | $15.81 | $15.81 | $15.81 | 3,210,940 |
| 2023-07-26 | $16.34 | $16.35 | $16.14 | $16.16 | $16.16 | 2,167,180 |
| 2023-07-25 | $16.06 | $16.38 | $16.02 | $16.33 | $16.33 | 3,713,060 |
| 2023-07-24 | $15.98 | $16.12 | $15.81 | $15.90 | $15.90 | 1,996,940 |
| 2023-07-21 | $16.24 | $16.28 | $16.00 | $16.01 | $16.01 | 3,148,970 |
| 2023-07-20 | $16.50 | $16.58 | $16.23 | $16.24 | $16.24 | 3,300,250 |
| 2023-07-19 | $16.50 | $16.78 | $16.42 | $16.46 | $16.46 | 3,514,130 |
| 2023-07-18 | $16.56 | $16.88 | $16.55 | $16.60 | $16.60 | 4,949,550 |
| 2023-07-17 | $16.67 | $16.77 | $16.44 | $16.55 | $16.55 | 2,843,280 |
| 2023-07-14 | $16.64 | $16.84 | $16.63 | $16.65 | $16.65 | 3,493,440 |
| 2023-07-13 | $16.48 | $16.67 | $16.30 | $16.63 | $16.63 | 4,243,300 |
| 2023-07-12 | $16.53 | $16.58 | $16.23 | $16.24 | $16.24 | 2,915,830 |
| 2023-07-11 | $16.29 | $16.55 | $16.25 | $16.51 | $16.51 | 2,711,510 |
| 2023-07-10 | $16.60 | $16.62 | $16.25 | $16.28 | $16.28 | 2,576,580 |
| 2023-07-07 | $16.56 | $16.66 | $16.37 | $16.47 | $16.47 | 2,468,440 |
| 2023-07-06 | $16.60 | $16.82 | $16.59 | $16.68 | $16.68 | 2,562,140 |
| 2023-07-05 | $16.80 | $16.90 | $16.65 | $16.67 | $16.67 | 3,936,570 |
| 2023-07-04 | $16.62 | $16.89 | $16.51 | $16.82 | $16.82 | 5,053,380 |
| 2023-07-03 | $16.62 | $16.82 | $16.58 | $16.61 | $16.61 | 4,452,260 |
| 2023-06-30 | $16.20 | $16.62 | $16.09 | $16.59 | $16.59 | 5,409,230 |
| 2023-06-29 | $15.85 | $16.23 | $15.85 | $16.18 | $16.18 | 2,633,510 |
| 2023-06-28 | $16.07 | $16.14 | $15.61 | $15.98 | $15.98 | 3,454,530 |
| 2023-06-27 | $15.95 | $16.20 | $15.95 | $16.07 | $16.07 | 2,359,790 |
| 2023-06-26 | $16.05 | $16.31 | $15.87 | $15.95 | $15.95 | 3,859,530 |
| 2023-06-21 | $16.47 | $16.47 | $16.15 | $16.16 | $16.16 | 3,864,070 |
| 2023-06-20 | $16.60 | $16.78 | $16.47 | $16.51 | $16.51 | 4,492,030 |
| 2023-06-19 | $16.59 | $16.92 | $16.52 | $16.73 | $16.73 | 6,004,980 |
| 2023-06-16 | $16.73 | $16.73 | $16.52 | $16.63 | $16.63 | 4,870,610 |
| 2023-06-15 | $16.35 | $16.69 | $16.35 | $16.65 | $16.65 | 5,704,350 |
| 2023-06-14 | $16.51 | $16.51 | $16.33 | $16.41 | $16.41 | 3,437,770 |
| 2023-06-13 | $16.37 | $16.55 | $16.21 | $16.51 | $16.51 | 4,105,330 |
| 2023-06-12 | $16.15 | $16.39 | $16.10 | $16.32 | $16.32 | 3,374,540 |
| 2023-06-09 | $16.27 | $16.28 | $15.63 | $16.28 | $16.28 | 5,917,470 |
| 2023-06-08 | $16.60 | $16.60 | $16.16 | $16.17 | $16.17 | 5,326,560 |
| 2023-06-07 | $16.90 | $17.05 | $16.56 | $16.66 | $16.66 | 4,917,120 |
| 2023-06-06 | $17.58 | $17.60 | $16.85 | $16.90 | $16.90 | 6,435,110 |
| 2023-06-05 | $17.50 | $17.79 | $17.43 | $17.60 | $17.60 | 4,100,760 |
| 2023-06-02 | $17.52 | $17.58 | $17.25 | $17.56 | $17.56 | 4,792,300 |
| 2023-06-01 | $17.68 | $17.80 | $17.47 | $17.47 | $17.47 | 5,518,020 |
| 2023-05-31 | $17.75 | $17.94 | $17.56 | $17.82 | $17.82 | 4,623,560 |
| 2023-05-30 | $17.85 | $17.86 | $17.57 | $17.79 | $17.79 | 4,301,720 |
| 2023-05-29 | $17.71 | $18.00 | $17.46 | $17.93 | $17.93 | 5,698,340 |
| 2023-05-26 | $17.71 | $18.03 | $17.69 | $17.72 | $17.72 | 4,847,110 |
| 2023-05-25 | $17.61 | $17.85 | $17.45 | $17.83 | $17.83 | 5,867,710 |
| 2023-05-24 | $17.40 | $18.19 | $17.20 | $17.80 | $17.80 | 8,531,670 |
| 2023-05-23 | $23.05 | $23.10 | $22.60 | $22.70 | $17.41 | 3,114,160 |
| 2023-05-22 | $23.28 | $23.30 | $23.00 | $23.05 | $17.68 | 2,838,450 |
| 2023-05-19 | $23.15 | $23.49 | $22.77 | $23.32 | $17.88 | 5,293,200 |
| 2023-05-18 | $22.85 | $23.13 | $22.81 | $23.06 | $17.68 | 3,263,320 |
| 2023-05-17 | $22.88 | $23.08 | $22.66 | $22.88 | $17.55 | 3,241,480 |
| 2023-05-16 | $22.71 | $23.05 | $22.55 | $22.92 | $17.58 | 4,592,340 |
| 2023-05-15 | $22.30 | $22.69 | $22.06 | $22.69 | $17.40 | 3,299,100 |
| 2023-05-12 | $22.18 | $22.59 | $22.18 | $22.35 | $17.14 | 3,152,020 |
| 2023-05-11 | $22.25 | $22.52 | $22.24 | $22.32 | $17.12 | 2,414,660 |
| 2023-05-10 | $22.32 | $22.45 | $21.83 | $22.23 | $17.05 | 3,976,580 |
| 2023-05-09 | $22.40 | $22.68 | $22.20 | $22.40 | $17.18 | 4,076,280 |
| 2023-05-08 | $22.53 | $22.90 | $22.39 | $22.39 | $17.17 | 4,789,420 |
| 2023-05-05 | $23.00 | $23.34 | $22.74 | $22.78 | $17.47 | 4,353,630 |
| 2023-05-04 | $22.85 | $23.26 | $22.83 | $23.01 | $17.65 | 4,259,380 |
| 2023-05-03 | $23.29 | $23.29 | $23.29 | $23.29 | $17.86 | 0 |
| 2023-05-02 | $23.29 | $23.29 | $23.29 | $23.29 | $17.86 | 0 |
| 2023-04-28 | $22.74 | $23.75 | $22.60 | $23.29 | $17.86 | 8,025,300 |
| 2023-04-27 | $21.98 | $22.78 | $21.80 | $22.33 | $17.13 | 5,940,000 |
| 2023-04-26 | $22.11 | $22.74 | $22.10 | $22.30 | $17.10 | 5,158,260 |
| 2023-04-25 | $23.10 | $23.29 | $21.88 | $22.31 | $17.11 | 8,294,020 |
| 2023-04-24 | $23.20 | $23.50 | $23.00 | $23.21 | $17.80 | 5,635,200 |
| 2023-04-21 | $24.91 | $24.93 | $23.28 | $23.29 | $17.86 | 13,752,990 |
| 2023-04-20 | $24.91 | $25.58 | $24.90 | $25.15 | $19.29 | 10,313,540 |
| 2023-04-19 | $25.01 | $25.68 | $24.89 | $25.18 | $19.31 | 9,693,140 |
| 2023-04-18 | $25.11 | $25.28 | $24.70 | $25.01 | $19.18 | 6,724,240 |
| 2023-04-17 | $25.64 | $25.75 | $25.05 | $25.21 | $19.33 | 9,541,420 |
| 2023-04-14 | $24.57 | $25.66 | $24.21 | $25.65 | $25.65 | 15,608,520 |
| 2023-04-13 | $25.33 | $25.35 | $24.35 | $24.36 | $24.36 | 9,867,250 |
| 2023-04-12 | $25.20 | $25.57 | $24.85 | $25.45 | $25.45 | 8,878,570 |
| 2023-04-11 | $25.11 | $25.42 | $24.94 | $25.28 | $25.28 | 8,182,050 |
| 2023-04-10 | $26.32 | $26.33 | $25.05 | $25.11 | $25.11 | 14,657,160 |
| 2023-04-07 | $26.51 | $26.51 | $25.90 | $26.25 | $26.25 | 13,445,930 |
| 2023-04-06 | $25.39 | $26.90 | $25.20 | $26.51 | $26.51 | 23,207,830 |
| 2023-04-05 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2023-04-04 | $26.00 | $26.59 | $25.47 | $25.62 | $25.62 | 21,332,530 |
| 2023-04-03 | $25.70 | $26.50 | $25.36 | $26.15 | $26.15 | 23,038,220 |
| 2023-03-31 | $24.68 | $25.60 | $24.51 | $25.59 | $25.59 | 19,545,890 |
| 2023-03-30 | $24.88 | $25.05 | $24.29 | $24.85 | $24.85 | 11,583,750 |
| 2023-03-29 | $24.14 | $25.00 | $23.94 | $24.74 | $24.74 | 12,817,160 |
| 2023-03-28 | $24.92 | $25.05 | $24.11 | $24.14 | $24.14 | 13,538,350 |
| 2023-03-27 | $24.55 | $25.58 | $24.55 | $25.22 | $25.22 | 23,821,040 |
| 2023-03-24 | $24.48 | $24.68 | $24.13 | $24.25 | $24.25 | 9,997,890 |
| 2023-03-23 | $24.10 | $24.61 | $23.97 | $24.60 | $24.60 | 14,344,810 |
| 2023-03-22 | $24.39 | $24.43 | $23.89 | $24.08 | $24.08 | 11,495,240 |
| 2023-03-21 | $24.92 | $24.92 | $24.13 | $24.38 | $24.38 | 13,888,060 |
| 2023-03-20 | $24.80 | $25.29 | $24.51 | $25.04 | $25.04 | 16,506,490 |
| 2023-03-17 | $24.80 | $24.98 | $24.30 | $24.79 | $24.79 | 18,077,920 |
| 2023-03-16 | $24.33 | $25.13 | $24.18 | $24.44 | $24.44 | 18,898,020 |
| 2023-03-15 | $24.06 | $26.41 | $23.80 | $24.77 | $24.77 | 31,338,860 |
| 2023-03-14 | $22.78 | $24.02 | $22.46 | $24.01 | $24.01 | 19,859,560 |
| 2023-03-13 | $22.70 | $23.38 | $22.66 | $22.97 | $22.97 | 9,207,180 |
| 2023-03-10 | $23.20 | $23.55 | $22.86 | $22.88 | $22.88 | 12,100,900 |
| 2023-03-09 | $23.04 | $23.93 | $22.91 | $23.61 | $23.61 | 20,658,100 |
| 2023-03-08 | $22.03 | $23.20 | $21.88 | $23.00 | $23.00 | 12,576,320 |
| 2023-03-07 | $22.60 | $22.67 | $21.99 | $22.03 | $22.03 | 4,700,010 |
| 2023-03-06 | $22.19 | $22.62 | $22.05 | $22.60 | $22.60 | 6,026,660 |
| 2023-03-03 | $22.08 | $22.53 | $22.02 | $22.25 | $22.25 | 6,557,550 |
| 2023-03-02 | $22.12 | $22.15 | $21.76 | $21.78 | $21.78 | 3,149,550 |
| 2023-03-01 | $21.82 | $22.08 | $21.70 | $22.03 | $22.03 | 3,763,640 |
| 2023-02-28 | $21.68 | $21.82 | $21.50 | $21.76 | $21.76 | 2,141,600 |
| 2023-02-27 | $21.81 | $21.81 | $21.46 | $21.52 | $21.52 | 2,591,120 |
| 2023-02-24 | $21.96 | $22.05 | $21.67 | $21.83 | $21.83 | 2,324,770 |
| 2023-02-23 | $22.07 | $22.16 | $21.75 | $21.87 | $21.87 | 3,113,800 |
| 2023-02-22 | $22.10 | $22.22 | $21.97 | $22.07 | $22.07 | 3,493,000 |
| 2023-02-21 | $22.16 | $22.42 | $22.11 | $22.24 | $22.24 | 2,850,790 |
| 2023-02-20 | $22.11 | $22.29 | $21.76 | $22.26 | $22.26 | 3,790,470 |
| 2023-02-17 | $22.43 | $22.59 | $22.03 | $22.09 | $22.09 | 4,221,100 |
| 2023-02-16 | $23.13 | $23.31 | $22.09 | $22.33 | $22.33 | 7,975,130 |
| 2023-02-15 | $22.98 | $23.16 | $22.81 | $23.11 | $23.11 | 4,703,020 |
| 2023-02-14 | $23.05 | $23.27 | $22.73 | $22.88 | $22.88 | 4,248,350 |
| 2023-02-13 | $22.90 | $23.14 | $22.83 | $23.04 | $23.04 | 4,096,970 |
| 2023-02-10 | $23.30 | $23.38 | $22.86 | $22.99 | $22.99 | 5,293,910 |
| 2023-02-09 | $22.50 | $23.29 | $22.40 | $23.29 | $23.29 | 7,869,640 |
| 2023-02-08 | $22.95 | $23.15 | $22.52 | $22.53 | $22.53 | 4,001,760 |
| 2023-02-07 | $22.72 | $22.97 | $22.53 | $22.97 | $22.97 | 3,974,950 |
| 2023-02-06 | $22.75 | $22.96 | $22.56 | $22.61 | $22.61 | 4,787,070 |
| 2023-02-03 | $22.72 | $23.18 | $22.53 | $23.02 | $23.02 | 5,282,100 |
| 2023-02-02 | $22.81 | $23.24 | $22.52 | $22.92 | $22.92 | 6,473,480 |
| 2023-02-01 | $22.33 | $22.80 | $22.30 | $22.67 | $22.67 | 4,845,090 |
| 2023-01-31 | $22.20 | $22.36 | $22.01 | $22.33 | $22.33 | 3,442,130 |
| 2023-01-30 | $22.50 | $22.50 | $22.20 | $22.29 | $22.29 | 4,547,230 |
| 2023-01-20 | $22.15 | $22.23 | $22.00 | $22.16 | $22.16 | 3,289,490 |
| 2023-01-19 | $21.90 | $22.22 | $21.76 | $22.10 | $22.10 | 4,644,380 |
| 2023-01-18 | $21.68 | $21.80 | $21.59 | $21.76 | $21.76 | 1,961,010 |
| 2023-01-17 | $21.54 | $21.98 | $21.46 | $21.73 | $21.73 | 3,477,610 |
| 2023-01-16 | $21.01 | $21.73 | $20.92 | $21.54 | $21.54 | 3,886,910 |
| 2023-01-13 | $21.55 | $21.55 | $21.00 | $21.16 | $21.16 | 3,132,480 |
| 2023-01-12 | $21.33 | $21.60 | $21.26 | $21.40 | $21.40 | 2,521,840 |
| 2023-01-11 | $21.90 | $22.40 | $21.28 | $21.36 | $21.36 | 4,768,130 |
| 2023-01-10 | $21.70 | $22.08 | $21.65 | $21.85 | $21.85 | 3,666,750 |
| 2023-01-09 | $21.71 | $22.01 | $21.50 | $21.81 | $21.81 | 4,097,670 |
| 2023-01-06 | $21.20 | $22.09 | $21.11 | $21.82 | $21.82 | 6,249,530 |
| 2023-01-05 | $21.00 | $21.34 | $20.96 | $21.26 | $21.26 | 3,136,690 |
| 2023-01-04 | $21.17 | $21.41 | $20.92 | $21.08 | $21.08 | 2,917,260 |
| 2023-01-03 | $20.51 | $21.20 | $20.46 | $21.20 | $21.20 | 3,666,150 |
| 2023-01-02 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2022-12-30 | $20.78 | $20.92 | $20.43 | $20.51 | $20.51 | 2,125,040 |
| 2022-12-29 | $20.67 | $20.98 | $20.60 | $20.62 | $20.62 | 2,500,490 |
| 2022-12-28 | $20.95 | $20.98 | $20.60 | $20.79 | $20.79 | 2,811,830 |
| 2022-12-27 | $20.90 | $21.11 | $20.76 | $21.07 | $21.07 | 3,017,820 |
| 2022-12-26 | $20.46 | $20.98 | $20.41 | $20.91 | $20.91 | 3,115,170 |
| 2022-12-23 | $20.44 | $20.61 | $20.08 | $20.41 | $20.41 | 3,310,630 |
| 2022-12-22 | $21.25 | $21.30 | $20.50 | $20.57 | $20.57 | 4,672,950 |
| 2022-12-21 | $21.66 | $21.83 | $20.88 | $21.16 | $21.16 | 4,600,660 |
| 2022-12-20 | $21.64 | $21.93 | $21.55 | $21.69 | $21.69 | 3,068,070 |
| 2022-12-19 | $22.90 | $22.96 | $21.62 | $21.64 | $21.64 | 6,250,330 |
| 2022-12-16 | $23.19 | $23.38 | $22.71 | $22.71 | $22.71 | 6,971,260 |
| 2022-12-15 | $22.50 | $23.76 | $22.40 | $23.40 | $23.40 | 9,673,060 |
| 2022-12-14 | $23.59 | $23.79 | $22.62 | $22.93 | $22.93 | 10,236,350 |
| 2022-12-13 | $22.84 | $23.20 | $22.71 | $22.97 | $22.97 | 4,995,820 |
| 2022-12-12 | $22.99 | $23.40 | $22.70 | $23.08 | $23.08 | 8,000,020 |
| 2022-12-09 | $22.33 | $23.00 | $22.25 | $22.99 | $22.99 | 8,400,360 |
| 2022-12-08 | $22.30 | $22.45 | $22.01 | $22.41 | $22.41 | 4,156,490 |
| 2022-12-07 | $22.70 | $22.78 | $22.30 | $22.40 | $22.40 | 5,574,540 |
| 2022-12-06 | $22.67 | $23.22 | $22.56 | $22.85 | $22.85 | 7,235,230 |
| 2022-12-05 | $22.40 | $22.73 | $22.02 | $22.72 | $22.72 | 5,520,290 |
| 2022-12-01 | $22.66 | $22.79 | $22.28 | $22.41 | $22.41 | 4,615,980 |
| 2022-11-30 | $22.45 | $22.49 | $22.11 | $22.26 | $22.26 | 3,552,820 |
| 2022-11-29 | $22.06 | $22.56 | $22.01 | $22.35 | $22.35 | 4,745,960 |
| 2022-11-28 | $21.41 | $21.99 | $21.41 | $21.99 | $21.99 | 3,614,780 |
| 2022-11-25 | $22.50 | $22.95 | $21.91 | $21.91 | $21.91 | 7,675,160 |
| 2022-11-24 | $22.98 | $23.07 | $22.50 | $22.70 | $22.70 | 5,431,440 |
| 2022-11-23 | $23.75 | $23.75 | $22.41 | $22.96 | $22.96 | 8,573,230 |
| 2022-11-22 | $23.96 | $24.44 | $23.28 | $23.63 | $23.63 | 10,071,380 |
| 2022-11-21 | $23.99 | $24.48 | $23.65 | $24.15 | $24.15 | 7,948,160 |
| 2022-11-18 | $24.65 | $24.95 | $24.18 | $24.24 | $24.24 | 14,712,010 |
| 2022-11-17 | $23.64 | $24.72 | $23.38 | $24.70 | $24.70 | 18,451,230 |
| 2022-11-16 | $24.04 | $24.05 | $23.51 | $23.54 | $23.54 | 10,411,520 |
| 2022-11-15 | $22.80 | $24.20 | $22.61 | $24.13 | $24.13 | 18,472,470 |
| 2022-11-14 | $22.70 | $23.19 | $22.50 | $22.71 | $22.71 | 5,688,330 |
| 2022-11-11 | $23.09 | $23.44 | $22.70 | $22.70 | $22.70 | 8,819,420 |
| 2022-11-10 | $23.35 | $23.55 | $22.55 | $22.55 | $22.55 | 9,439,780 |
| 2022-11-09 | $23.53 | $23.57 | $23.23 | $23.47 | $23.47 | 5,180,510 |
| 2022-11-08 | $23.73 | $24.04 | $23.25 | $23.41 | $23.41 | 6,910,410 |
| 2022-11-07 | $24.13 | $24.26 | $23.64 | $23.81 | $23.81 | 8,738,400 |
| 2022-11-04 | $23.80 | $24.22 | $23.57 | $24.13 | $24.13 | 13,048,960 |
| 2022-11-03 | $23.19 | $23.97 | $23.01 | $23.97 | $23.97 | 14,027,720 |
| 2022-11-02 | $23.51 | $24.19 | $23.38 | $23.45 | $23.45 | 12,460,820 |
| 2022-11-01 | $23.70 | $23.82 | $23.19 | $23.78 | $23.78 | 12,268,650 |
| 2022-10-31 | $23.00 | $23.85 | $22.80 | $23.84 | $23.84 | 13,248,700 |
| 2022-10-28 | $22.78 | $23.75 | $22.61 | $23.00 | $23.00 | 13,435,060 |
| 2022-10-27 | $23.41 | $23.81 | $22.89 | $22.93 | $22.93 | 14,359,620 |
| 2022-10-26 | $23.08 | $23.86 | $22.61 | $23.75 | $23.75 | 15,068,870 |
| 2022-10-25 | $22.61 | $23.23 | $22.18 | $23.07 | $23.07 | 11,890,880 |
| 2022-10-24 | $22.68 | $23.59 | $22.49 | $22.88 | $22.88 | 16,496,830 |
| 2022-10-21 | $22.62 | $22.85 | $21.76 | $22.69 | $22.69 | 16,510,590 |
| 2022-10-20 | $20.40 | $22.62 | $20.30 | $22.62 | $22.62 | 16,871,940 |
| 2022-10-19 | $20.70 | $21.14 | $20.53 | $20.56 | $20.56 | 7,052,520 |
| 2022-10-18 | $21.12 | $21.15 | $20.58 | $20.82 | $20.82 | 8,176,630 |
| 2022-10-17 | $20.60 | $21.20 | $20.56 | $21.12 | $21.12 | 10,500,180 |
| 2022-10-14 | $20.78 | $21.04 | $20.52 | $20.96 | $20.96 | 5,476,070 |
| 2022-10-13 | $20.50 | $20.96 | $20.34 | $20.56 | $20.56 | 5,245,820 |
| 2022-10-12 | $20.00 | $20.76 | $19.66 | $20.72 | $20.72 | 6,437,880 |
| 2022-10-11 | $19.99 | $20.15 | $19.52 | $19.99 | $19.99 | 4,469,120 |
| 2022-10-10 | $20.99 | $20.99 | $19.71 | $19.89 | $19.89 | 8,953,350 |
| 2022-09-30 | $21.93 | $22.00 | $20.96 | $20.96 | $20.96 | 6,409,750 |
| 2022-09-29 | $22.69 | $22.78 | $21.75 | $21.93 | $21.93 | 8,324,930 |
| 2022-09-28 | $23.07 | $23.07 | $22.41 | $22.53 | $22.53 | 4,830,490 |
| 2022-09-27 | $22.45 | $23.20 | $22.44 | $23.17 | $23.17 | 5,863,930 |
| 2022-09-26 | $22.28 | $22.83 | $22.15 | $22.44 | $22.44 | 4,588,990 |
| 2022-09-23 | $23.09 | $23.43 | $22.31 | $22.48 | $22.48 | 6,738,640 |
| 2022-09-22 | $22.75 | $23.66 | $22.67 | $23.25 | $23.25 | 7,257,450 |
| 2022-09-21 | $23.24 | $23.28 | $22.50 | $23.07 | $23.07 | 8,222,370 |
| 2022-09-20 | $23.18 | $23.88 | $22.76 | $23.47 | $23.47 | 6,921,590 |
| 2022-09-19 | $23.91 | $24.40 | $22.86 | $23.26 | $23.26 | 8,701,680 |
| 2022-09-16 | $23.51 | $24.25 | $23.37 | $23.76 | $23.76 | 6,778,500 |
| 2022-09-15 | $24.53 | $24.70 | $23.31 | $23.69 | $23.69 | 7,737,530 |
| 2022-09-14 | $24.02 | $24.70 | $23.85 | $24.52 | $24.52 | 4,937,720 |
| 2022-09-13 | $24.75 | $25.24 | $24.48 | $24.52 | $24.52 | 5,409,510 |
| 2022-09-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-09-09 | $24.85 | $25.00 | $24.36 | $24.75 | $24.75 | 5,390,850 |
| 2022-09-08 | $25.29 | $25.52 | $24.72 | $24.85 | $24.85 | 8,653,760 |
| 2022-09-07 | $24.33 | $25.68 | $24.33 | $25.44 | $25.44 | 14,627,250 |
| 2022-09-06 | $24.33 | $24.56 | $24.09 | $24.48 | $24.48 | 7,189,220 |
| 2022-09-05 | $23.62 | $24.60 | $23.31 | $24.25 | $24.25 | 10,827,400 |
| 2022-09-02 | $23.59 | $23.98 | $23.32 | $23.82 | $23.82 | 7,399,830 |
| 2022-09-01 | $23.85 | $24.11 | $23.34 | $23.45 | $23.45 | 8,134,390 |
| 2022-08-31 | $25.25 | $25.28 | $23.75 | $23.84 | $23.84 | 14,988,130 |
| 2022-08-30 | $25.21 | $25.65 | $24.90 | $25.25 | $25.25 | 8,904,590 |
| 2022-08-29 | $24.58 | $25.61 | $24.37 | $25.23 | $25.23 | 8,392,360 |
| 2022-08-26 | $25.37 | $25.97 | $25.00 | $25.09 | $25.09 | 8,790,110 |
| 2022-08-25 | $25.53 | $25.73 | $24.83 | $25.18 | $25.18 | 9,439,870 |
| 2022-08-24 | $27.45 | $27.50 | $25.27 | $25.47 | $25.47 | 16,960,580 |
| 2022-08-23 | $27.77 | $27.98 | $27.24 | $27.55 | $27.55 | 8,101,100 |
| 2022-08-22 | $27.79 | $28.32 | $27.12 | $27.59 | $27.59 | 10,785,090 |
| 2022-08-19 | $29.02 | $29.28 | $27.78 | $27.78 | $27.78 | 14,994,300 |
| 2022-08-18 | $28.03 | $29.49 | $27.69 | $28.97 | $28.97 | 19,120,140 |
| 2022-08-17 | $28.60 | $28.73 | $27.88 | $28.06 | $28.06 | 12,359,300 |
| 2022-08-16 | $28.47 | $29.06 | $27.70 | $28.73 | $28.73 | 13,569,820 |
| 2022-08-15 | $28.02 | $29.10 | $27.36 | $28.47 | $28.47 | 15,107,530 |
| 2022-08-12 | $28.57 | $29.09 | $27.90 | $27.92 | $27.92 | 19,005,280 |
| 2022-08-11 | $28.10 | $29.25 | $28.05 | $28.70 | $28.70 | 19,886,210 |
| 2022-08-10 | $28.20 | $29.48 | $28.15 | $28.20 | $28.20 | 21,704,590 |
| 2022-08-09 | $27.60 | $29.00 | $27.50 | $29.00 | $29.00 | 21,684,480 |
| 2022-08-08 | $28.00 | $28.35 | $27.00 | $28.13 | $28.13 | 26,634,060 |
| 2022-08-05 | $26.34 | $28.72 | $26.08 | $28.02 | $28.02 | 32,462,900 |
| 2022-08-04 | $26.38 | $27.10 | $25.80 | $26.45 | $26.45 | 24,578,580 |
| 2022-08-03 | $24.98 | $27.29 | $24.73 | $26.10 | $26.10 | 32,232,120 |
| 2022-08-02 | $24.00 | $25.50 | $23.20 | $24.98 | $24.98 | 20,486,160 |
| 2022-08-01 | $23.68 | $24.82 | $23.16 | $24.43 | $24.43 | 11,941,960 |
| 2022-07-29 | $24.51 | $24.70 | $23.82 | $23.95 | $23.95 | 11,000,500 |
| 2022-07-28 | $24.36 | $24.94 | $24.31 | $24.72 | $24.72 | 11,348,260 |
| 2022-07-27 | $24.15 | $24.37 | $23.81 | $24.09 | $24.09 | 6,886,250 |
| 2022-07-26 | $24.40 | $24.47 | $23.68 | $24.24 | $24.24 | 7,095,720 |
| 2022-07-25 | $24.17 | $24.58 | $23.95 | $24.41 | $24.41 | 6,135,100 |
| 2022-07-22 | $25.00 | $25.17 | $24.10 | $24.36 | $24.36 | 11,489,130 |
| 2022-07-21 | $24.78 | $25.64 | $24.42 | $25.05 | $25.05 | 14,048,090 |
| 2022-07-20 | $25.00 | $25.32 | $24.60 | $24.82 | $24.82 | 12,650,410 |
| 2022-07-19 | $24.40 | $25.03 | $24.15 | $24.99 | $24.99 | 14,042,790 |
| 2022-07-18 | $24.06 | $24.60 | $23.68 | $24.50 | $24.50 | 12,548,090 |
| 2022-07-15 | $23.92 | $24.75 | $23.80 | $24.40 | $24.40 | 13,825,370 |
| 2022-07-14 | $24.95 | $24.95 | $23.62 | $24.10 | $24.10 | 23,681,090 |
| 2022-07-13 | $25.00 | $25.38 | $24.75 | $25.28 | $25.28 | 7,123,340 |
| 2022-07-12 | $25.40 | $25.63 | $24.80 | $24.81 | $24.81 | 8,120,380 |
| 2022-07-11 | $27.00 | $27.00 | $25.01 | $25.43 | $25.43 | 16,013,690 |
| 2022-07-08 | $26.95 | $27.59 | $26.85 | $27.15 | $27.15 | 12,760,440 |
| 2022-07-07 | $26.88 | $27.19 | $26.06 | $26.95 | $26.95 | 12,032,480 |
| 2022-07-06 | $26.60 | $27.88 | $26.50 | $26.88 | $26.88 | 15,973,080 |
| 2022-07-05 | $26.81 | $27.31 | $26.01 | $26.80 | $26.80 | 13,462,010 |
| 2022-07-04 | $27.56 | $27.79 | $26.26 | $27.06 | $27.06 | 16,410,020 |
| 2022-07-01 | $28.30 | $28.76 | $27.50 | $27.85 | $27.85 | 16,709,220 |
| 2022-06-30 | $28.31 | $29.21 | $27.73 | $28.57 | $28.57 | 21,423,290 |
| 2022-06-29 | $28.65 | $29.63 | $27.62 | $27.93 | $27.93 | 26,905,080 |
| 2022-06-28 | $27.13 | $29.82 | $26.43 | $28.65 | $28.65 | 33,884,340 |
| 2022-06-27 | $26.19 | $27.35 | $26.19 | $27.11 | $27.11 | 20,523,390 |
| 2022-06-24 | $26.26 | $27.10 | $26.25 | $26.32 | $26.32 | 17,631,380 |
| 2022-06-23 | $25.80 | $26.57 | $25.80 | $26.49 | $26.49 | 16,962,990 |
| 2022-06-22 | $27.27 | $27.27 | $25.51 | $26.01 | $26.01 | 22,402,660 |
| 2022-06-21 | $26.62 | $27.79 | $26.26 | $27.28 | $27.28 | 28,002,240 |
| 2022-06-20 | $26.12 | $27.45 | $25.86 | $26.84 | $26.84 | 25,681,880 |
| 2022-06-17 | $26.80 | $27.30 | $26.08 | $26.33 | $26.33 | 32,136,240 |
| 2022-06-16 | $24.00 | $26.52 | $24.00 | $26.52 | $26.52 | 24,526,860 |
| 2022-06-15 | $24.19 | $24.88 | $23.91 | $24.11 | $24.11 | 15,579,840 |
| 2022-06-14 | $24.64 | $24.74 | $23.36 | $24.24 | $24.24 | 16,092,620 |
| 2022-06-13 | $24.92 | $25.20 | $24.47 | $24.96 | $24.96 | 15,379,050 |
| 2022-06-10 | $23.06 | $25.54 | $23.01 | $24.93 | $24.93 | 22,419,510 |
| 2022-06-09 | $23.88 | $24.06 | $23.16 | $23.32 | $23.32 | 11,484,550 |
| 2022-06-08 | $24.20 | $24.59 | $23.43 | $24.25 | $24.25 | 15,014,770 |
| 2022-06-07 | $24.14 | $24.80 | $23.68 | $23.92 | $23.92 | 15,306,030 |
| 2022-06-06 | $23.97 | $24.62 | $23.97 | $24.34 | $24.34 | 17,929,070 |
| 2022-06-02 | $23.71 | $24.25 | $23.22 | $23.94 | $23.94 | 17,070,720 |
| 2022-06-01 | $23.00 | $23.91 | $22.76 | $23.71 | $23.71 | 18,324,270 |
| 2022-05-31 | $22.91 | $23.17 | $22.08 | $23.08 | $23.08 | 13,250,290 |
| 2022-05-30 | $22.74 | $23.20 | $22.18 | $22.98 | $22.98 | 11,719,360 |
| 2022-05-27 | $22.70 | $23.27 | $22.31 | $22.66 | $22.66 | 11,679,280 |
| 2022-05-26 | $22.99 | $23.19 | $22.29 | $22.50 | $22.50 | 11,588,430 |
| 2022-05-25 | $22.84 | $23.56 | $22.77 | $22.99 | $22.99 | 12,477,190 |
| 2022-05-24 | $24.60 | $24.61 | $22.81 | $22.84 | $22.84 | 20,546,640 |
| 2022-05-23 | $25.00 | $25.30 | $24.50 | $24.80 | $24.80 | 13,775,480 |
| 2022-05-20 | $24.98 | $25.43 | $24.70 | $25.07 | $25.07 | 19,330,910 |
| 2022-05-19 | $23.29 | $25.92 | $23.20 | $25.14 | $25.14 | 29,496,910 |
| 2022-05-18 | $23.89 | $26.26 | $23.38 | $23.72 | $23.72 | 26,454,490 |
| 2022-05-17 | $23.89 | $24.35 | $23.10 | $24.19 | $24.19 | 13,023,450 |
| 2022-05-16 | $24.45 | $24.52 | $23.68 | $24.01 | $24.01 | 10,998,400 |
| 2022-05-13 | $24.80 | $24.83 | $23.60 | $24.22 | $24.22 | 15,798,090 |
| 2022-05-12 | $24.00 | $25.28 | $23.81 | $25.24 | $25.24 | 12,390,250 |
| 2022-05-11 | $31.26 | $32.70 | $31.05 | $31.68 | $24.30 | 15,026,900 |
| 2022-05-10 | $29.77 | $32.29 | $29.77 | $31.26 | $23.97 | 14,441,610 |
| 2022-05-09 | $30.07 | $31.05 | $29.87 | $30.47 | $23.37 | 8,792,550 |
| 2022-05-06 | $29.28 | $30.65 | $29.28 | $29.90 | $22.93 | 10,967,470 |
| 2022-05-05 | $28.70 | $30.91 | $28.52 | $30.16 | $23.13 | 19,199,160 |
| 2022-05-04 | $28.31 | $28.31 | $28.31 | $28.31 | $21.71 | 0 |
| 2022-05-03 | $28.31 | $28.31 | $28.31 | $28.31 | $21.71 | 0 |
| 2022-04-29 | $25.87 | $28.31 | $25.87 | $28.31 | $21.71 | 13,917,600 |
| 2022-04-28 | $27.41 | $27.77 | $25.61 | $25.74 | $19.74 | 12,392,570 |
| 2022-04-27 | $27.40 | $28.52 | $25.35 | $28.45 | $21.82 | 17,763,950 |
| 2022-04-26 | $27.90 | $28.90 | $26.23 | $28.17 | $21.60 | 11,117,930 |
| 2022-04-25 | $27.36 | $29.30 | $27.20 | $27.82 | $21.34 | 13,294,900 |
| 2022-04-22 | $30.65 | $31.78 | $28.07 | $28.46 | $21.83 | 17,774,650 |
| 2022-04-21 | $29.70 | $31.38 | $29.53 | $30.82 | $23.64 | 12,969,380 |
| 2022-04-20 | $30.55 | $31.75 | $29.95 | $30.31 | $23.25 | 11,341,120 |
| 2022-04-19 | $31.15 | $31.15 | $30.30 | $30.70 | $23.55 | 10,735,510 |
| 2022-04-18 | $29.30 | $32.30 | $29.10 | $31.30 | $24.01 | 18,103,080 |
| 2022-04-15 | $30.00 | $30.47 | $28.90 | $29.40 | $22.55 | 15,719,010 |
| 2022-04-14 | $28.28 | $30.05 | $28.18 | $30.05 | $23.05 | 14,471,430 |
| 2022-04-13 | $27.22 | $28.09 | $26.87 | $27.32 | $20.95 | 7,530,320 |
| 2022-04-12 | $27.60 | $27.85 | $26.84 | $27.43 | $21.04 | 6,462,940 |
| 2022-04-11 | $28.12 | $28.84 | $27.23 | $27.77 | $21.30 | 7,893,390 |
| 2022-04-08 | $28.19 | $29.58 | $27.63 | $28.94 | $22.20 | 10,402,480 |
| 2022-04-07 | $29.16 | $29.16 | $28.03 | $28.29 | $21.70 | 6,563,870 |
| 2022-04-06 | $28.82 | $29.69 | $28.68 | $29.35 | $22.51 | 7,968,280 |
| 2022-04-05 | $29.26 | $29.26 | $29.26 | $29.26 | $22.44 | 0 |
| 2022-04-04 | $29.26 | $29.26 | $29.26 | $29.26 | $22.44 | 0 |
| 2022-04-01 | $29.03 | $29.90 | $28.80 | $29.26 | $22.44 | 8,945,980 |
| 2022-03-31 | $30.48 | $30.48 | $28.56 | $29.00 | $22.24 | 14,211,820 |
| 2022-03-30 | $29.74 | $31.46 | $29.63 | $30.65 | $23.51 | 13,499,300 |
| 2022-03-29 | $29.52 | $30.35 | $29.12 | $29.82 | $22.87 | 11,268,610 |
| 2022-03-28 | $29.56 | $30.26 | $28.83 | $29.47 | $22.60 | 13,174,190 |
| 2022-03-25 | $30.00 | $31.50 | $30.00 | $30.23 | $23.18 | 16,406,680 |
| 2022-03-24 | $31.90 | $32.12 | $29.70 | $29.95 | $22.97 | 20,366,090 |
| 2022-03-23 | $30.90 | $32.47 | $30.83 | $32.44 | $24.88 | 21,063,600 |
| 2022-03-22 | $31.91 | $32.61 | $30.70 | $31.32 | $24.02 | 22,942,400 |
| 2022-03-21 | $31.66 | $33.41 | $31.02 | $32.72 | $25.09 | 33,048,460 |
| 2022-03-18 | $35.54 | $35.54 | $32.00 | $32.29 | $24.76 | 39,148,690 |
| 2022-03-17 | $34.65 | $35.54 | $33.29 | $35.54 | $27.26 | 18,553,890 |
| 2022-03-16 | $29.88 | $32.31 | $29.44 | $32.31 | $24.78 | 32,996,660 |
| 2022-03-15 | $26.57 | $29.37 | $26.55 | $29.37 | $22.53 | 23,521,040 |
| 2022-03-14 | $26.91 | $27.67 | $26.50 | $26.70 | $20.48 | 6,999,970 |
| 2022-03-11 | $27.13 | $28.38 | $27.05 | $27.67 | $21.22 | 8,452,310 |
| 2022-03-10 | $29.50 | $29.78 | $27.48 | $28.19 | $21.62 | 19,882,500 |
| 2022-03-09 | $27.52 | $29.35 | $27.25 | $28.60 | $21.93 | 25,647,430 |
| 2022-03-08 | $25.95 | $28.62 | $25.76 | $27.30 | $20.94 | 22,051,250 |
| 2022-03-07 | $25.53 | $26.55 | $25.37 | $26.02 | $19.96 | 4,990,650 |
| 2022-03-04 | $26.15 | $27.19 | $25.70 | $25.86 | $19.83 | 5,731,150 |
| 2022-03-03 | $26.85 | $27.00 | $26.10 | $26.18 | $20.08 | 5,482,170 |
| 2022-03-02 | $26.79 | $27.25 | $26.52 | $26.86 | $20.60 | 4,160,920 |
| 2022-03-01 | $26.55 | $27.20 | $26.52 | $27.03 | $20.73 | 7,138,520 |
| 2022-02-28 | $26.06 | $26.87 | $26.06 | $26.55 | $20.36 | 6,333,540 |
| 2022-02-25 | $27.60 | $28.60 | $26.54 | $26.68 | $20.46 | 12,835,960 |
| 2022-02-24 | $27.00 | $28.09 | $26.35 | $27.50 | $21.09 | 19,067,800 |
| 2022-02-23 | $23.57 | $26.27 | $23.57 | $26.27 | $20.15 | 6,062,080 |
| 2022-02-22 | $24.00 | $24.23 | $23.66 | $23.88 | $18.31 | 2,767,730 |
| 2022-02-21 | $24.80 | $24.88 | $24.15 | $24.28 | $18.62 | 3,634,870 |
| 2022-02-18 | $24.92 | $25.20 | $24.50 | $24.81 | $19.03 | 3,337,590 |
| 2022-02-17 | $24.82 | $25.50 | $24.60 | $25.08 | $19.23 | 3,846,520 |
| 2022-02-16 | $24.30 | $25.15 | $24.25 | $24.81 | $19.03 | 3,697,000 |
| 2022-02-15 | $24.04 | $24.46 | $23.85 | $24.30 | $18.64 | 2,712,790 |
| 2022-02-14 | $23.40 | $24.07 | $23.20 | $23.85 | $18.29 | 2,039,510 |
| 2022-02-11 | $24.20 | $24.35 | $23.49 | $23.60 | $18.10 | 3,057,690 |
| 2022-02-10 | $24.83 | $25.21 | $24.21 | $24.48 | $18.77 | 3,060,120 |
| 2022-02-09 | $24.31 | $24.85 | $24.27 | $24.85 | $19.06 | 2,476,290 |
| 2022-02-08 | $24.39 | $24.69 | $23.75 | $24.42 | $18.73 | 3,210,610 |
| 2022-02-07 | $24.31 | $24.98 | $24.02 | $24.49 | $18.78 | 2,733,480 |
| 2022-02-04 | $24.00 | $24.00 | $24.00 | $24.00 | $18.41 | 0 |
| 2022-02-03 | $24.00 | $24.00 | $24.00 | $24.00 | $18.41 | 0 |
| 2022-02-02 | $24.00 | $24.00 | $24.00 | $24.00 | $18.41 | 0 |
| 2022-02-01 | $24.00 | $24.00 | $24.00 | $24.00 | $18.41 | 0 |
| 2022-01-28 | $24.29 | $24.94 | $23.91 | $24.00 | $18.41 | 2,988,220 |
| 2022-01-27 | $25.20 | $25.50 | $24.25 | $24.29 | $18.63 | 2,724,820 |
| 2022-01-26 | $25.11 | $25.46 | $24.60 | $25.18 | $19.31 | 2,654,100 |
| 2022-01-25 | $26.03 | $26.39 | $25.05 | $25.11 | $19.26 | 3,017,590 |
| 2022-01-24 | $25.19 | $26.35 | $25.12 | $26.01 | $19.95 | 2,839,640 |
| 2022-01-21 | $26.29 | $26.59 | $25.24 | $25.30 | $19.40 | 4,073,220 |
| 2022-01-20 | $27.80 | $27.96 | $26.26 | $26.44 | $20.28 | 4,513,760 |
| 2022-01-19 | $28.00 | $28.67 | $27.70 | $27.81 | $21.33 | 2,783,360 |
| 2022-01-18 | $29.10 | $29.40 | $28.20 | $28.45 | $21.82 | 3,578,410 |
| 2022-01-17 | $29.20 | $29.80 | $29.02 | $29.08 | $22.30 | 4,106,780 |
| 2022-01-14 | $28.26 | $29.70 | $28.15 | $29.30 | $22.47 | 6,029,530 |
| 2022-01-13 | $28.42 | $29.28 | $28.15 | $28.25 | $21.67 | 2,933,680 |
| 2022-01-12 | $28.87 | $29.10 | $28.42 | $28.57 | $21.91 | 3,434,060 |
| 2022-01-11 | $29.60 | $29.99 | $28.55 | $28.61 | $21.94 | 5,169,730 |
| 2022-01-10 | $28.29 | $29.90 | $27.53 | $29.56 | $22.67 | 8,053,100 |
| 2022-01-07 | $27.72 | $29.37 | $27.35 | $28.14 | $21.58 | 6,929,560 |
| 2022-01-06 | $26.48 | $27.97 | $25.72 | $27.49 | $21.08 | 6,863,520 |
| 2022-01-05 | $26.51 | $26.89 | $25.09 | $26.75 | $20.52 | 6,785,910 |
| 2022-01-04 | $26.58 | $26.82 | $26.37 | $26.42 | $20.26 | 3,379,640 |
| 2022-01-03 | $26.58 | $26.58 | $26.58 | $26.58 | $20.39 | 0 |
| 2021-12-31 | $27.00 | $27.17 | $26.46 | $26.58 | $20.39 | 3,570,320 |
| 2021-12-30 | $27.79 | $27.98 | $26.86 | $27.06 | $20.75 | 5,647,430 |
| 2021-12-29 | $27.73 | $28.70 | $27.46 | $27.80 | $21.32 | 3,479,200 |
| 2021-12-28 | $27.53 | $27.89 | $27.41 | $27.60 | $21.17 | 2,042,570 |
| 2021-12-27 | $27.80 | $27.80 | $27.27 | $27.46 | $21.06 | 2,396,140 |
| 2021-12-24 | $28.70 | $28.99 | $27.85 | $27.98 | $21.46 | 3,997,030 |
| 2021-12-23 | $27.90 | $28.98 | $27.60 | $28.87 | $22.14 | 6,830,810 |
| 2021-12-22 | $27.70 | $28.23 | $27.38 | $27.74 | $21.27 | 4,373,220 |
| 2021-12-21 | $27.44 | $27.84 | $27.20 | $27.57 | $21.14 | 3,361,970 |
| 2021-12-20 | $27.88 | $28.30 | $27.19 | $27.48 | $21.08 | 4,433,070 |
| 2021-12-17 | $29.15 | $29.15 | $27.93 | $27.96 | $21.44 | 6,037,060 |
| 2021-12-16 | $27.28 | $29.78 | $27.28 | $29.20 | $22.39 | 9,142,020 |
| 2021-12-15 | $28.01 | $28.22 | $27.22 | $27.40 | $21.01 | 3,415,460 |
| 2021-12-14 | $28.00 | $28.20 | $27.67 | $27.79 | $21.31 | 3,298,140 |
| 2021-12-13 | $28.61 | $28.78 | $27.62 | $28.22 | $21.64 | 5,647,900 |
| 2021-12-10 | $29.37 | $29.48 | $28.63 | $28.81 | $22.10 | 4,131,370 |
| 2021-12-09 | $29.59 | $30.45 | $29.08 | $29.78 | $22.84 | 5,158,810 |
| 2021-12-08 | $28.61 | $29.86 | $28.55 | $29.65 | $22.74 | 5,072,020 |
| 2021-12-07 | $29.21 | $29.99 | $28.71 | $28.94 | $22.20 | 8,278,020 |
| 2021-12-06 | $29.80 | $29.90 | $28.82 | $29.02 | $22.26 | 4,456,130 |
| 2021-12-03 | $29.67 | $29.67 | $29.67 | $29.67 | $22.76 | 6,490,640 |
| 2021-12-02 | $28.59 | $28.59 | $28.59 | $28.59 | $21.93 | 5,619,190 |
| 2021-12-01 | $29.72 | $30.19 | $29.20 | $29.58 | $22.69 | 4,462,690 |
| 2021-11-30 | $29.47 | $30.27 | $29.30 | $29.72 | $22.79 | 6,745,620 |
| 2021-11-29 | $29.51 | $29.90 | $28.74 | $29.46 | $22.59 | 7,640,040 |
| 2021-11-26 | $30.48 | $31.20 | $29.68 | $30.10 | $23.08 | 9,176,190 |
| 2021-11-25 | $32.00 | $32.60 | $30.06 | $30.48 | $23.38 | 13,255,850 |
| 2021-11-24 | $31.82 | $34.16 | $31.05 | $32.98 | $25.29 | 16,969,240 |
| 2021-11-23 | $31.04 | $33.34 | $30.19 | $31.35 | $24.04 | 18,598,110 |
| 2021-11-22 | $28.10 | $31.19 | $27.11 | $31.19 | $23.92 | 11,574,970 |
| 2021-11-19 | $31.00 | $32.00 | $26.84 | $28.35 | $21.74 | 16,227,620 |
| 2021-11-18 | $29.82 | $29.82 | $29.82 | $29.82 | $22.87 | 0 |
| 2021-11-17 | $29.82 | $29.82 | $29.82 | $29.82 | $22.87 | 0 |
| 2021-11-16 | $27.90 | $29.82 | $27.65 | $29.82 | $22.87 | 11,064,710 |
| 2021-11-15 | $27.96 | $28.52 | $27.00 | $27.11 | $20.79 | 10,724,340 |
| 2021-11-12 | $26.43 | $27.19 | $25.96 | $27.00 | $20.71 | 6,918,810 |
| 2021-11-11 | $25.52 | $27.27 | $25.28 | $26.60 | $20.40 | 7,615,110 |
| 2021-11-10 | $25.60 | $25.95 | $25.36 | $25.66 | $19.68 | 3,685,810 |
| 2021-11-09 | $25.78 | $26.43 | $25.27 | $25.93 | $19.89 | 4,905,070 |
| 2021-11-08 | $25.91 | $26.10 | $24.98 | $25.90 | $19.86 | 4,756,020 |
| 2021-11-05 | $25.65 | $25.65 | $25.65 | $25.65 | $19.67 | 8,333,170 |
| 2021-11-04 | $24.62 | $25.90 | $24.28 | $25.65 | $19.67 | 8,741,380 |
| 2021-11-03 | $24.23 | $24.88 | $23.98 | $24.62 | $18.88 | 5,510,210 |
| 2021-11-02 | $23.74 | $24.68 | $23.47 | $24.25 | $18.60 | 6,581,170 |
| 2021-11-01 | $24.10 | $24.18 | $23.40 | $23.74 | $18.21 | 4,905,300 |
| 2021-10-29 | $22.50 | $24.60 | $22.31 | $24.19 | $18.55 | 7,069,040 |
| 2021-10-28 | $24.20 | $24.76 | $22.85 | $23.13 | $17.74 | 5,161,260 |
| 2021-10-27 | $24.31 | $24.60 | $23.70 | $24.17 | $18.54 | 6,151,740 |
| 2021-10-26 | $23.63 | $25.35 | $23.60 | $24.71 | $18.95 | 9,660,220 |
| 2021-10-25 | $23.98 | $24.19 | $22.98 | $24.00 | $18.41 | 11,069,210 |
| 2021-10-22 | $21.32 | $23.62 | $21.24 | $23.62 | $18.12 | 7,986,410 |
| 2021-10-21 | $21.59 | $21.71 | $21.13 | $21.47 | $16.47 | 2,502,630 |
| 2021-10-20 | $21.85 | $21.90 | $21.31 | $21.71 | $16.65 | 3,174,080 |
| 2021-10-19 | $21.95 | $22.27 | $21.93 | $22.22 | $17.04 | 2,450,770 |
| 2021-10-18 | $22.02 | $22.18 | $21.80 | $22.00 | $16.87 | 2,298,360 |
| 2021-10-15 | $21.88 | $22.40 | $21.55 | $22.05 | $16.91 | 3,174,050 |
| 2021-10-14 | $21.52 | $21.96 | $21.40 | $21.85 | $16.76 | 1,919,570 |
| 2021-10-13 | $21.42 | $21.74 | $21.22 | $21.63 | $16.59 | 2,166,200 |
| 2021-10-12 | $22.08 | $22.27 | $21.22 | $21.32 | $16.35 | 2,810,950 |
| 2021-10-11 | $23.15 | $23.15 | $21.47 | $22.10 | $16.95 | 4,227,130 |
| 2021-10-08 | $22.97 | $23.39 | $22.42 | $22.66 | $17.38 | 3,464,370 |
| 2021-10-07 | $22.52 | $22.52 | $22.52 | $22.52 | $17.27 | 0 |
| 2021-10-06 | $22.52 | $22.52 | $22.52 | $22.52 | $17.27 | 0 |
| 2021-09-30 | $21.93 | $22.62 | $21.59 | $22.52 | $17.27 | 2,923,060 |
| 2021-09-29 | $22.14 | $22.23 | $21.30 | $21.32 | $16.35 | 4,056,350 |
| 2021-09-28 | $22.14 | $22.70 | $21.89 | $22.27 | $17.08 | 3,325,940 |
| 2021-09-27 | $24.06 | $24.20 | $22.05 | $22.09 | $16.94 | 6,759,080 |
| 2021-09-24 | $25.52 | $25.61 | $23.75 | $24.06 | $18.45 | 4,794,470 |
| 2021-09-23 | $25.58 | $26.24 | $25.51 | $25.54 | $19.59 | 2,262,290 |
| 2021-09-22 | $25.27 | $25.70 | $25.02 | $25.58 | $19.62 | 1,823,090 |
| 2021-09-21 | $25.48 | $25.48 | $25.48 | $25.48 | $19.54 | 0 |
| 2021-09-20 | $25.48 | $25.48 | $25.48 | $25.48 | $19.54 | 0 |
| 2021-09-17 | $26.20 | $26.57 | $25.00 | $25.48 | $19.54 | 3,320,480 |
| 2021-09-16 | $26.94 | $27.07 | $26.28 | $26.29 | $20.16 | 2,541,640 |
| 2021-09-15 | $26.60 | $27.20 | $26.33 | $26.93 | $20.65 | 3,019,950 |
| 2021-09-14 | $26.72 | $27.33 | $26.66 | $26.69 | $20.47 | 3,384,780 |
| 2021-09-13 | $27.26 | $27.52 | $26.85 | $27.05 | $20.75 | 4,749,010 |
| 2021-09-10 | $27.20 | $28.37 | $26.65 | $27.82 | $21.34 | 7,853,960 |
| 2021-09-09 | $27.15 | $27.60 | $26.80 | $27.13 | $20.81 | 3,803,670 |
| 2021-09-08 | $26.83 | $27.67 | $26.61 | $27.43 | $21.04 | 5,253,760 |
| 2021-09-07 | $26.80 | $27.09 | $26.51 | $26.75 | $20.52 | 3,876,200 |
| 2021-09-06 | $26.97 | $27.08 | $26.32 | $26.82 | $20.57 | 3,571,690 |
| 2021-09-03 | $26.39 | $27.67 | $26.06 | $27.09 | $20.78 | 5,803,990 |
| 2021-09-02 | $26.85 | $26.85 | $26.03 | $26.43 | $20.27 | 6,228,650 |
| 2021-09-01 | $27.31 | $27.50 | $26.60 | $26.86 | $20.60 | 6,225,770 |
| 2021-08-31 | $28.24 | $28.25 | $27.01 | $27.53 | $21.11 | 10,322,180 |
| 2021-08-30 | $29.50 | $30.20 | $28.69 | $28.69 | $22.00 | 13,308,610 |
| 2021-08-27 | $30.41 | $32.50 | $29.92 | $31.88 | $24.45 | 11,252,090 |
| 2021-08-26 | $29.76 | $31.27 | $29.74 | $30.64 | $23.50 | 10,044,580 |
| 2021-08-25 | $29.69 | $30.45 | $29.00 | $30.09 | $23.08 | 10,915,970 |
| 2021-08-24 | $28.18 | $30.25 | $28.10 | $30.14 | $23.12 | 11,252,540 |
| 2021-08-23 | $28.00 | $28.60 | $27.72 | $28.27 | $21.68 | 5,222,010 |
| 2021-08-20 | $27.91 | $28.60 | $27.48 | $27.89 | $21.39 | 4,885,880 |
| 2021-08-19 | $27.59 | $28.69 | $27.36 | $28.20 | $21.63 | 6,255,920 |
| 2021-08-18 | $28.04 | $28.47 | $27.48 | $27.75 | $21.28 | 7,201,450 |
| 2021-08-17 | $31.24 | $31.24 | $27.93 | $28.02 | $21.49 | 11,897,270 |
| 2021-08-16 | $31.50 | $31.95 | $30.35 | $31.03 | $23.80 | 5,544,320 |
| 2021-08-13 | $31.60 | $32.05 | $31.20 | $31.90 | $24.47 | 6,649,460 |
| 2021-08-12 | $30.81 | $32.38 | $30.81 | $32.28 | $24.76 | 9,549,260 |
| 2021-08-11 | $31.36 | $31.46 | $29.70 | $31.20 | $23.93 | 11,503,480 |
| 2021-08-10 | $32.20 | $32.60 | $31.10 | $31.57 | $24.21 | 9,742,650 |
| 2021-08-09 | $31.80 | $32.89 | $31.05 | $32.72 | $25.09 | 11,379,310 |
| 2021-08-06 | $32.14 | $32.60 | $31.00 | $31.79 | $24.38 | 7,890,850 |
| 2021-08-05 | $32.74 | $33.05 | $31.71 | $32.00 | $24.54 | 8,523,700 |
| 2021-08-04 | $31.47 | $33.36 | $31.33 | $32.96 | $25.28 | 13,142,790 |
| 2021-08-03 | $35.01 | $35.17 | $32.31 | $32.31 | $24.78 | 17,301,850 |
| 2021-08-02 | $36.00 | $36.64 | $34.85 | $35.90 | $27.53 | 16,822,940 |
| 2021-07-30 | $36.00 | $37.77 | $35.21 | $37.53 | $28.78 | 22,014,790 |
| 2021-07-29 | $33.07 | $35.32 | $32.48 | $35.32 | $27.09 | 18,448,480 |
| 2021-07-28 | $32.00 | $34.18 | $30.00 | $32.11 | $24.63 | 18,701,440 |
| 2021-07-27 | $33.37 | $34.58 | $31.80 | $32.82 | $25.17 | 25,145,480 |
| 2021-07-26 | $30.51 | $32.47 | $30.51 | $31.44 | $24.11 | 17,292,370 |
| 2021-07-23 | $28.71 | $31.76 | $28.53 | $30.72 | $23.56 | 20,936,130 |
| 2021-07-22 | $28.66 | $30.12 | $28.35 | $28.95 | $22.20 | 18,242,140 |
| 2021-07-21 | $26.60 | $29.15 | $26.33 | $28.89 | $22.16 | 15,268,810 |
| 2021-07-20 | $26.55 | $26.90 | $26.08 | $26.54 | $20.35 | 4,784,880 |
| 2021-07-19 | $26.60 | $26.78 | $26.01 | $26.71 | $20.48 | 5,313,180 |
| 2021-07-16 | $25.76 | $26.91 | $25.60 | $26.50 | $20.32 | 9,183,250 |
| 2021-07-15 | $25.22 | $26.07 | $24.47 | $25.88 | $19.85 | 6,987,640 |
| 2021-07-14 | $26.10 | $26.13 | $25.32 | $25.40 | $19.48 | 6,290,470 |
| 2021-07-13 | $26.20 | $26.82 | $25.86 | $26.02 | $19.96 | 9,527,900 |
| 2021-07-12 | $26.16 | $26.31 | $25.58 | $26.00 | $19.94 | 7,604,600 |
| 2021-07-09 | $25.60 | $26.28 | $25.36 | $26.05 | $19.98 | 9,430,350 |
| 2021-07-08 | $24.52 | $26.20 | $24.32 | $25.95 | $19.90 | 13,457,740 |
| 2021-07-07 | $23.76 | $24.65 | $23.49 | $24.48 | $18.77 | 6,132,340 |
| 2021-07-06 | $24.78 | $24.88 | $23.58 | $24.15 | $18.52 | 6,641,090 |
| 2021-07-05 | $24.19 | $24.99 | $24.19 | $24.77 | $19.00 | 5,458,490 |
| 2021-07-02 | $24.93 | $24.99 | $23.93 | $24.06 | $18.45 | 7,517,570 |
| 2021-07-01 | $25.70 | $26.19 | $25.15 | $25.33 | $19.43 | 8,499,370 |
| 2021-06-30 | $25.11 | $26.08 | $25.00 | $25.83 | $19.81 | 9,595,120 |
| 2021-06-29 | $25.16 | $25.18 | $24.53 | $24.89 | $19.09 | 5,315,060 |
| 2021-06-28 | $24.66 | $25.48 | $24.47 | $25.36 | $19.45 | 7,714,100 |
| 2021-06-25 | $24.27 | $24.99 | $23.86 | $24.71 | $18.95 | 8,502,050 |
| 2021-06-24 | $25.09 | $25.62 | $24.16 | $24.25 | $18.60 | 9,599,960 |
| 2021-06-23 | $25.05 | $27.36 | $24.96 | $25.12 | $19.27 | 14,893,400 |
| 2021-06-22 | $24.80 | $25.46 | $24.32 | $25.29 | $19.40 | 9,870,820 |
| 2021-06-21 | $24.01 | $25.01 | $23.69 | $25.00 | $19.17 | 12,217,720 |
| 2021-06-18 | $23.93 | $24.15 | $23.51 | $23.95 | $18.37 | 10,652,470 |
| 2021-06-17 | $22.18 | $24.35 | $22.06 | $24.07 | $18.46 | 15,398,720 |
| 2021-06-16 | $22.00 | $23.09 | $21.60 | $22.24 | $17.06 | 7,363,050 |
| 2021-06-15 | $22.00 | $22.46 | $21.81 | $22.02 | $16.89 | 4,093,080 |
| 2021-06-14 | $21.95 | $21.95 | $21.95 | $21.95 | $16.83 | 0 |
| 2021-06-11 | $23.18 | $23.30 | $21.85 | $21.95 | $16.83 | 7,873,860 |
| 2021-06-10 | $22.50 | $23.16 | $22.31 | $23.09 | $17.71 | 7,815,780 |
| 2021-06-09 | $22.44 | $23.20 | $22.16 | $22.64 | $17.36 | 5,635,370 |
| 2021-06-08 | $22.77 | $22.90 | $22.21 | $22.38 | $17.16 | 5,300,200 |
| 2021-06-07 | $22.82 | $23.36 | $22.55 | $22.73 | $17.43 | 8,826,250 |
| 2021-06-04 | $22.40 | $22.65 | $22.02 | $22.20 | $17.03 | 7,220,280 |
| 2021-06-03 | $22.69 | $22.88 | $22.13 | $22.28 | $17.09 | 7,112,120 |
| 2021-06-02 | $22.70 | $23.64 | $22.45 | $22.76 | $17.46 | 10,111,950 |
| 2021-06-01 | $21.98 | $23.27 | $21.58 | $22.95 | $17.60 | 11,227,680 |
| 2021-05-31 | $21.68 | $22.49 | $21.45 | $21.83 | $16.74 | 10,676,890 |
| 2021-05-28 | $21.70 | $21.70 | $20.91 | $21.17 | $16.24 | 10,464,870 |
| 2021-05-27 | $19.60 | $21.60 | $19.55 | $21.60 | $16.57 | 10,326,160 |
| 2021-05-26 | $19.44 | $19.99 | $19.40 | $19.64 | $15.06 | 2,897,270 |
| 2021-05-25 | $19.16 | $19.55 | $19.06 | $19.40 | $14.88 | 2,521,790 |
| 2021-05-24 | $18.85 | $19.17 | $18.50 | $19.15 | $14.69 | 2,956,590 |
| 2021-05-21 | $19.04 | $19.27 | $18.85 | $18.85 | $14.46 | 1,800,600 |
| 2021-05-20 | $19.49 | $19.49 | $19.02 | $19.04 | $14.60 | 2,526,180 |
| 2021-05-19 | $19.40 | $19.67 | $19.21 | $19.55 | $14.99 | 2,405,820 |
| 2021-05-18 | $19.84 | $19.85 | $19.26 | $19.49 | $14.95 | 3,367,920 |
| 2021-05-17 | $20.20 | $20.41 | $19.68 | $19.88 | $15.25 | 3,022,890 |
| 2021-05-14 | $20.20 | $20.29 | $19.91 | $20.20 | $15.49 | 2,313,330 |
| 2021-05-13 | $20.33 | $20.38 | $19.80 | $20.00 | $15.34 | 2,635,210 |
| 2021-05-12 | $20.51 | $20.94 | $20.32 | $20.59 | $15.79 | 2,514,870 |
| 2021-05-11 | $26.26 | $26.99 | $26.03 | $26.85 | $15.77 | 1,870,310 |
| 2021-05-10 | $26.50 | $26.84 | $25.71 | $26.30 | $15.44 | 1,459,660 |
| 2021-05-07 | $27.09 | $27.20 | $26.29 | $26.43 | $15.52 | 1,873,930 |
| 2021-05-06 | $26.44 | $27.15 | $26.44 | $27.04 | $15.88 | 1,888,770 |
| 2021-05-05 | $26.33 | $26.33 | $26.33 | $26.33 | $15.46 | 0 |
| 2021-05-04 | $26.33 | $26.33 | $26.33 | $26.33 | $15.46 | 0 |
| 2021-04-30 | $26.90 | $26.90 | $25.60 | $26.33 | $15.46 | 3,883,440 |
| 2021-04-29 | $27.35 | $27.78 | $26.90 | $27.03 | $15.87 | 2,621,450 |
| 2021-04-28 | $28.39 | $28.40 | $26.50 | $27.31 | $16.04 | 5,590,840 |
| 2021-04-27 | $28.70 | $29.80 | $28.21 | $29.44 | $17.29 | 4,052,820 |
| 2021-04-26 | $29.39 | $30.10 | $28.99 | $28.99 | $17.02 | 5,116,100 |
| 2021-04-23 | $28.38 | $29.49 | $28.15 | $29.40 | $17.27 | 4,878,190 |
| 2021-04-22 | $28.11 | $29.19 | $28.08 | $28.67 | $16.84 | 3,780,230 |
| 2021-04-21 | $27.88 | $28.12 | $27.50 | $28.04 | $16.47 | 2,074,850 |
| 2021-04-20 | $28.01 | $28.92 | $28.00 | $28.00 | $16.44 | 3,664,050 |
| 2021-04-19 | $27.65 | $28.45 | $27.62 | $28.29 | $16.61 | 3,088,480 |
| 2021-04-16 | $28.00 | $28.23 | $27.78 | $27.84 | $16.35 | 2,874,920 |
| 2021-04-15 | $27.52 | $28.12 | $26.70 | $28.05 | $16.47 | 3,525,790 |
| 2021-04-14 | $27.40 | $27.79 | $26.98 | $27.65 | $16.24 | 2,641,500 |
| 2021-04-13 | $27.60 | $28.15 | $27.26 | $27.37 | $16.07 | 2,606,790 |
| 2021-04-12 | $28.58 | $28.60 | $27.58 | $27.63 | $16.23 | 3,182,330 |
| 2021-04-09 | $28.80 | $29.20 | $28.20 | $28.58 | $16.78 | 3,442,110 |
| 2021-04-08 | $28.91 | $29.46 | $28.74 | $28.85 | $16.94 | 4,661,560 |
| 2021-04-07 | $28.96 | $29.58 | $28.37 | $29.25 | $17.18 | 5,452,320 |
| 2021-04-06 | $29.60 | $30.55 | $28.51 | $28.96 | $17.01 | 6,386,730 |
| 2021-04-05 | $29.39 | $29.39 | $29.39 | $29.39 | $17.26 | 0 |
| 2021-04-02 | $28.20 | $29.50 | $27.85 | $29.39 | $17.26 | 9,680,240 |
| 2021-04-01 | $27.30 | $28.85 | $26.60 | $28.10 | $16.50 | 8,495,270 |
| 2021-03-31 | $27.45 | $27.66 | $26.55 | $27.24 | $16.00 | 7,257,690 |
| 2021-03-30 | $28.20 | $29.27 | $27.66 | $27.77 | $16.31 | 11,385,260 |
| 2021-03-29 | $25.73 | $27.96 | $25.38 | $27.96 | $16.42 | 7,533,180 |
| 2021-03-26 | $24.04 | $26.18 | $23.83 | $25.42 | $14.93 | 9,689,100 |
| 2021-03-25 | $24.89 | $24.90 | $23.78 | $24.05 | $14.12 | 10,334,650 |
| 2021-03-24 | $27.46 | $28.10 | $25.63 | $25.63 | $15.05 | 12,264,460 |
| 2021-03-23 | $28.40 | $30.10 | $28.32 | $28.48 | $16.73 | 11,353,220 |
| 2021-03-22 | $26.54 | $27.80 | $26.52 | $27.36 | $16.07 | 1,612,680 |
| 2021-03-19 | $26.54 | $26.91 | $26.31 | $26.48 | $15.55 | 1,386,300 |
| 2021-03-18 | $26.91 | $27.40 | $26.50 | $26.58 | $15.61 | 1,521,480 |
| 2021-03-17 | $26.87 | $27.18 | $26.56 | $26.90 | $15.80 | 1,426,190 |
| 2021-03-16 | $26.78 | $27.49 | $26.55 | $26.81 | $15.74 | 1,370,230 |
| 2021-03-15 | $27.26 | $27.79 | $26.46 | $26.90 | $15.80 | 1,756,130 |
| 2021-03-12 | $28.50 | $28.76 | $27.30 | $27.51 | $16.16 | 2,019,490 |
| 2021-03-11 | $27.77 | $28.60 | $27.18 | $28.49 | $16.73 | 1,770,380 |
| 2021-03-10 | $28.90 | $29.73 | $27.80 | $27.85 | $16.36 | 1,438,720 |
| 2021-03-09 | $29.54 | $29.91 | $27.85 | $28.72 | $16.87 | 1,735,580 |
| 2021-03-08 | $30.65 | $30.88 | $29.54 | $29.74 | $17.46 | 1,440,960 |
| 2021-03-05 | $30.10 | $30.89 | $30.10 | $30.65 | $18.00 | 1,527,930 |
| 2021-03-04 | $30.02 | $31.62 | $30.02 | $30.68 | $18.02 | 1,965,690 |
| 2021-03-03 | $30.51 | $30.51 | $29.60 | $30.32 | $17.81 | 1,288,130 |
| 2021-03-02 | $30.21 | $30.72 | $29.85 | $30.51 | $17.92 | 1,719,720 |
| 2021-03-01 | $29.25 | $30.19 | $29.07 | $30.18 | $17.72 | 1,590,870 |
| 2021-02-26 | $28.19 | $29.32 | $28.03 | $29.00 | $17.03 | 1,330,430 |
| 2021-02-25 | $29.06 | $30.29 | $29.06 | $29.30 | $17.21 | 1,863,030 |
| 2021-02-24 | $28.36 | $30.68 | $28.30 | $29.49 | $17.32 | 2,930,840 |
| 2021-02-23 | $28.60 | $28.60 | $27.78 | $28.19 | $16.55 | 1,213,070 |
| 2021-02-22 | $28.96 | $29.45 | $28.55 | $28.60 | $16.80 | 1,882,600 |
| 2021-02-19 | $28.40 | $29.05 | $27.88 | $28.84 | $16.94 | 1,441,450 |
| 2021-02-18 | $27.58 | $28.56 | $27.58 | $28.05 | $16.47 | 1,555,730 |
| 2021-02-17 | $26.99 | $26.99 | $26.99 | $26.99 | $15.85 | 0 |
| 2021-02-16 | $26.99 | $26.99 | $26.99 | $26.99 | $15.85 | 0 |
| 2021-02-15 | $26.99 | $26.99 | $26.99 | $26.99 | $15.85 | 0 |
| 2021-02-12 | $26.99 | $26.99 | $26.99 | $26.99 | $15.85 | 0 |
| 2021-02-11 | $26.99 | $26.99 | $26.99 | $26.99 | $15.85 | 0 |
| 2021-02-10 | $27.20 | $27.50 | $26.69 | $26.99 | $15.85 | 949,940 |
| 2021-02-09 | $26.35 | $27.25 | $25.83 | $27.05 | $15.89 | 1,844,810 |
| 2021-02-08 | $25.50 | $26.36 | $24.63 | $25.87 | $15.19 | 2,212,420 |
| 2021-02-05 | $27.33 | $27.98 | $26.50 | $26.56 | $15.60 | 1,463,620 |
| 2021-02-04 | $27.90 | $28.19 | $26.52 | $27.33 | $16.05 | 1,916,900 |
| 2021-02-03 | $29.10 | $29.10 | $27.92 | $28.00 | $16.44 | 1,726,620 |
| 2021-02-02 | $29.40 | $29.40 | $28.58 | $29.13 | $17.11 | 1,214,000 |
| 2021-02-01 | $28.99 | $29.39 | $28.66 | $29.01 | $17.04 | 1,274,400 |
| 2021-01-29 | $30.55 | $30.90 | $28.90 | $29.08 | $17.08 | 2,255,900 |
| 2021-01-28 | $30.83 | $31.44 | $30.39 | $30.40 | $17.85 | 1,100,990 |
| 2021-01-27 | $31.75 | $31.77 | $30.94 | $31.22 | $18.33 | 1,157,470 |
| 2021-01-26 | $31.84 | $32.58 | $31.45 | $31.56 | $18.53 | 1,287,910 |
| 2021-01-25 | $32.93 | $32.93 | $31.40 | $31.86 | $18.71 | 2,027,670 |
| 2021-01-22 | $33.64 | $33.64 | $32.71 | $33.36 | $19.59 | 1,661,250 |
| 2021-01-21 | $33.88 | $34.20 | $33.00 | $33.64 | $19.76 | 1,743,870 |
| 2021-01-20 | $34.09 | $34.56 | $33.65 | $33.87 | $19.89 | 1,331,570 |
| 2021-01-19 | $35.12 | $35.38 | $33.86 | $34.10 | $20.03 | 2,915,440 |
| 2021-01-18 | $32.90 | $35.13 | $32.51 | $34.58 | $20.31 | 3,134,470 |
| 2021-01-15 | $32.71 | $33.75 | $32.28 | $32.90 | $19.32 | 2,093,240 |
| 2021-01-14 | $31.00 | $33.19 | $30.71 | $32.70 | $19.20 | 2,528,080 |
| 2021-01-13 | $31.96 | $31.96 | $30.32 | $31.00 | $18.20 | 1,930,600 |
| 2021-01-12 | $32.45 | $32.75 | $31.50 | $31.77 | $18.66 | 1,799,480 |
| 2021-01-11 | $32.95 | $33.33 | $32.08 | $32.45 | $19.06 | 1,632,670 |
| 2021-01-08 | $32.80 | $33.30 | $32.22 | $32.96 | $19.36 | 1,324,670 |
| 2021-01-07 | $34.15 | $34.96 | $32.49 | $33.09 | $19.43 | 1,833,410 |
| 2021-01-06 | $34.96 | $35.14 | $33.81 | $34.06 | $20.00 | 1,771,990 |
| 2021-01-05 | $34.50 | $35.15 | $34.27 | $34.97 | $20.54 | 1,673,600 |
| 2021-01-04 | $34.15 | $34.85 | $33.68 | $34.65 | $20.35 | 1,676,870 |
| 2021-01-01 | $34.28 | $34.28 | $34.28 | $34.28 | $20.13 | 0 |
| 2020-12-31 | $33.00 | $34.30 | $32.91 | $34.28 | $20.13 | 1,793,910 |
| 2020-12-30 | $33.28 | $33.67 | $32.80 | $33.11 | $19.44 | 1,195,240 |
| 2020-12-29 | $32.04 | $33.90 | $32.02 | $33.47 | $19.66 | 2,364,050 |
| 2020-12-28 | $34.07 | $34.83 | $32.05 | $32.10 | $18.85 | 2,594,250 |
| 2020-12-25 | $34.70 | $35.00 | $34.05 | $34.07 | $20.01 | 1,749,350 |
| 2020-12-24 | $35.64 | $35.78 | $34.72 | $34.84 | $20.46 | 1,391,380 |
| 2020-12-23 | $35.24 | $35.93 | $34.68 | $35.66 | $20.94 | 2,227,430 |
| 2020-12-22 | $35.48 | $36.01 | $35.15 | $35.21 | $20.68 | 1,711,800 |
| 2020-12-21 | $34.36 | $36.36 | $34.16 | $35.86 | $21.06 | 2,610,960 |
| 2020-12-18 | $35.36 | $35.88 | $34.45 | $34.66 | $20.35 | 2,943,000 |
| 2020-12-17 | $34.45 | $36.20 | $34.45 | $34.94 | $20.52 | 3,667,940 |
| 2020-12-16 | $34.65 | $34.74 | $34.28 | $34.45 | $20.23 | 849,290 |
| 2020-12-15 | $34.89 | $35.08 | $34.37 | $34.85 | $20.47 | 891,700 |
| 2020-12-14 | $34.00 | $35.24 | $34.00 | $34.89 | $20.49 | 1,419,770 |
| 2020-12-11 | $36.31 | $36.40 | $34.03 | $35.00 | $20.55 | 3,133,900 |
| 2020-12-10 | $37.43 | $37.60 | $36.07 | $36.15 | $21.23 | 2,143,430 |
| 2020-12-09 | $38.68 | $38.87 | $37.50 | $37.56 | $22.06 | 1,315,520 |
| 2020-12-08 | $38.52 | $39.09 | $38.42 | $38.68 | $22.72 | 1,022,060 |
| 2020-12-07 | $39.50 | $39.82 | $38.70 | $38.70 | $22.73 | 1,699,420 |
| 2020-12-04 | $38.75 | $39.28 | $38.36 | $39.22 | $23.03 | 1,590,070 |
| 2020-12-03 | $38.70 | $39.20 | $38.60 | $38.75 | $22.76 | 1,525,180 |
| 2020-12-02 | $38.10 | $39.37 | $38.10 | $39.04 | $22.93 | 2,233,540 |
| 2020-12-01 | $38.37 | $39.00 | $37.93 | $38.39 | $22.54 | 1,122,130 |
| 2020-11-30 | $37.95 | $38.76 | $37.40 | $38.37 | $22.53 | 1,611,300 |
| 2020-11-27 | $37.72 | $37.96 | $37.11 | $37.95 | $22.29 | 975,990 |
| 2020-11-26 | $37.75 | $38.18 | $37.41 | $37.46 | $22.00 | 910,630 |
| 2020-11-25 | $38.70 | $38.88 | $37.65 | $37.85 | $22.23 | 1,461,180 |
| 2020-11-24 | $38.68 | $39.20 | $38.50 | $38.65 | $22.70 | 1,681,030 |
| 2020-11-23 | $38.83 | $38.83 | $38.20 | $38.55 | $22.64 | 949,270 |
| 2020-11-20 | $38.65 | $38.78 | $38.12 | $38.67 | $22.71 | 952,160 |
| 2020-11-19 | $38.22 | $38.89 | $38.06 | $38.55 | $22.64 | 1,017,790 |
| 2020-11-18 | $38.74 | $39.21 | $38.20 | $38.46 | $22.59 | 1,320,740 |
| 2020-11-17 | $39.19 | $39.34 | $37.82 | $38.74 | $22.75 | 1,654,080 |
| 2020-11-16 | $39.58 | $39.80 | $38.92 | $39.34 | $23.10 | 865,860 |
| 2020-11-13 | $38.95 | $39.93 | $38.50 | $39.57 | $23.24 | 1,246,370 |
| 2020-11-12 | $39.10 | $39.65 | $38.85 | $39.21 | $23.03 | 1,146,350 |
| 2020-11-11 | $40.69 | $40.96 | $38.80 | $39.06 | $22.94 | 2,430,500 |
| 2020-11-10 | $42.02 | $42.02 | $40.88 | $41.03 | $24.10 | 2,116,860 |
| 2020-11-09 | $40.44 | $42.85 | $40.24 | $42.02 | $24.68 | 3,698,170 |
| 2020-11-06 | $39.94 | $40.45 | $39.50 | $40.20 | $23.61 | 1,758,050 |
| 2020-11-05 | $39.21 | $40.15 | $38.65 | $39.94 | $23.45 | 1,641,310 |
| 2020-11-04 | $39.42 | $39.45 | $38.50 | $38.87 | $22.83 | 1,297,920 |
| 2020-11-03 | $37.30 | $39.15 | $37.23 | $38.93 | $22.86 | 1,964,620 |
| 2020-11-02 | $38.50 | $38.83 | $36.65 | $37.11 | $21.79 | 2,374,630 |
| 2020-10-30 | $38.75 | $40.13 | $38.65 | $38.94 | $22.87 | 1,936,130 |
| 2020-10-29 | $38.66 | $39.15 | $38.60 | $38.76 | $22.76 | 1,012,330 |
| 2020-10-28 | $39.24 | $39.52 | $38.56 | $39.50 | $23.20 | 1,211,780 |
| 2020-10-27 | $39.38 | $40.13 | $38.81 | $39.24 | $23.04 | 940,410 |
| 2020-10-26 | $39.42 | $40.57 | $38.88 | $39.37 | $23.12 | 1,046,150 |
| 2020-10-23 | $40.80 | $41.32 | $39.39 | $39.52 | $23.21 | 1,547,160 |
| 2020-10-22 | $41.00 | $41.93 | $40.60 | $41.03 | $24.10 | 1,153,390 |
| 2020-10-21 | $43.41 | $43.48 | $41.10 | $41.40 | $24.31 | 1,647,110 |
| 2020-10-20 | $42.79 | $43.40 | $42.13 | $43.40 | $25.49 | 1,009,350 |
| 2020-10-19 | $43.05 | $43.45 | $42.06 | $42.42 | $24.91 | 1,012,210 |
| 2020-10-16 | $43.17 | $43.83 | $42.68 | $43.15 | $25.34 | 956,830 |
| 2020-10-15 | $43.58 | $44.18 | $42.81 | $42.87 | $25.18 | 1,253,620 |
| 2020-10-14 | $44.00 | $44.14 | $43.19 | $43.37 | $25.47 | 1,539,280 |
| 2020-10-13 | $44.21 | $44.50 | $43.70 | $44.20 | $25.96 | 1,494,140 |
| 2020-10-12 | $43.00 | $44.29 | $42.61 | $44.18 | $25.94 | 2,458,500 |
| 2020-10-09 | $41.00 | $42.66 | $40.99 | $42.56 | $24.99 | 1,855,440 |
| 2020-10-08 | $40.52 | $40.52 | $40.52 | $40.52 | $23.80 | 0 |
| 2020-10-07 | $40.52 | $40.52 | $40.52 | $40.52 | $23.80 | 0 |
| 2020-10-06 | $40.52 | $40.52 | $40.52 | $40.52 | $23.80 | 0 |
| 2020-10-05 | $40.52 | $40.52 | $40.52 | $40.52 | $23.80 | 0 |
| 2020-10-02 | $40.52 | $40.52 | $40.52 | $40.52 | $23.80 | 0 |
| 2020-10-01 | $40.52 | $40.52 | $40.52 | $40.52 | $23.80 | 0 |
| 2020-09-30 | $41.00 | $41.29 | $40.23 | $40.52 | $23.80 | 971,800 |
| 2020-09-29 | $40.20 | $41.43 | $40.20 | $41.14 | $24.16 | 1,430,620 |
| 2020-09-28 | $40.35 | $40.60 | $39.84 | $40.00 | $23.49 | 931,680 |
| 2020-09-25 | $41.53 | $41.88 | $40.05 | $40.65 | $23.87 | 1,501,440 |
| 2020-09-24 | $42.12 | $42.68 | $41.10 | $41.55 | $24.40 | 1,439,340 |
| 2020-09-23 | $41.66 | $42.97 | $41.47 | $42.52 | $24.97 | 1,790,590 |
| 2020-09-22 | $42.05 | $42.38 | $41.40 | $41.71 | $24.49 | 1,403,710 |
| 2020-09-21 | $42.53 | $43.11 | $42.15 | $42.60 | $25.02 | 1,804,340 |
| 2020-09-18 | $41.80 | $43.14 | $41.52 | $42.69 | $25.07 | 2,973,660 |
| 2020-09-17 | $40.30 | $42.73 | $40.28 | $42.18 | $24.77 | 3,706,930 |
| 2020-09-16 | $40.70 | $41.10 | $39.62 | $40.18 | $23.60 | 1,638,030 |
| 2020-09-15 | $40.64 | $41.80 | $39.66 | $41.00 | $24.08 | 2,055,950 |
| 2020-09-14 | $40.28 | $41.30 | $40.01 | $40.57 | $23.82 | 1,466,180 |
| 2020-09-11 | $39.65 | $40.45 | $39.25 | $40.00 | $23.49 | 1,431,550 |
| 2020-09-10 | $40.89 | $41.35 | $39.00 | $39.65 | $23.28 | 1,774,990 |
| 2020-09-09 | $41.69 | $42.88 | $39.45 | $40.33 | $23.68 | 2,592,300 |
| 2020-09-08 | $44.02 | $44.98 | $41.35 | $42.66 | $25.05 | 2,734,480 |
| 2020-09-07 | $45.45 | $45.95 | $44.06 | $44.10 | $25.90 | 2,287,620 |
| 2020-09-04 | $44.22 | $45.98 | $43.71 | $45.47 | $26.70 | 2,401,360 |
| 2020-09-03 | $44.58 | $45.50 | $44.31 | $44.50 | $26.13 | 1,644,390 |
| 2020-09-02 | $45.91 | $45.91 | $44.58 | $44.58 | $26.18 | 1,695,760 |
| 2020-09-01 | $45.23 | $45.94 | $44.61 | $45.70 | $26.84 | 1,364,270 |
| 2020-08-31 | $45.65 | $46.25 | $44.75 | $45.61 | $26.78 | 2,324,720 |
| 2020-08-28 | $44.56 | $45.80 | $44.06 | $45.60 | $26.78 | 2,189,670 |
| 2020-08-27 | $43.86 | $45.50 | $43.03 | $44.75 | $26.28 | 2,438,970 |
| 2020-08-26 | $47.30 | $47.30 | $43.88 | $44.17 | $25.94 | 3,896,850 |
| 2020-08-25 | $47.76 | $48.18 | $47.20 | $47.45 | $27.87 | 1,676,570 |
| 2020-08-24 | $47.33 | $48.43 | $46.20 | $47.80 | $28.07 | 2,601,480 |
| 2020-08-21 | $48.65 | $49.28 | $46.49 | $47.41 | $27.84 | 3,184,410 |
| 2020-08-20 | $47.70 | $48.92 | $47.08 | $48.42 | $28.43 | 2,335,470 |
| 2020-08-19 | $51.10 | $51.11 | $47.78 | $47.80 | $28.07 | 4,927,970 |
| 2020-08-18 | $52.25 | $53.00 | $51.30 | $51.65 | $30.33 | 3,845,720 |
| 2020-08-17 | $51.07 | $52.39 | $50.36 | $52.39 | $30.77 | 5,203,550 |
| 2020-08-14 | $49.48 | $51.00 | $49.48 | $50.83 | $29.85 | 3,534,240 |
| 2020-08-13 | $50.20 | $51.50 | $49.88 | $50.01 | $29.37 | 4,897,760 |
| 2020-08-12 | $47.10 | $50.60 | $46.42 | $50.56 | $29.69 | 5,269,590 |
| 2020-08-11 | $47.75 | $48.26 | $46.66 | $47.05 | $27.63 | 2,563,780 |
| 2020-08-10 | $48.02 | $48.90 | $46.45 | $47.91 | $28.14 | 3,819,850 |
| 2020-08-07 | $50.89 | $51.48 | $47.48 | $49.07 | $28.82 | 5,328,210 |
| 2020-08-06 | $50.02 | $52.48 | $49.37 | $51.58 | $30.29 | 6,157,530 |
| 2020-08-05 | $53.00 | $54.08 | $50.50 | $50.88 | $29.88 | 8,641,840 |
| 2020-08-04 | $48.47 | $51.46 | $47.11 | $51.24 | $30.09 | 8,264,360 |
| 2020-08-03 | $46.10 | $48.97 | $46.10 | $48.73 | $28.62 | 6,115,700 |
| 2020-07-31 | $45.16 | $46.48 | $44.90 | $45.89 | $26.95 | 4,603,850 |
| 2020-07-30 | $46.91 | $47.75 | $45.07 | $45.25 | $26.57 | 4,610,610 |
| 2020-07-29 | $43.86 | $47.25 | $43.86 | $47.10 | $27.66 | 5,812,020 |
| 2020-07-28 | $48.38 | $48.84 | $44.88 | $46.03 | $27.03 | 6,224,310 |
| 2020-07-27 | $48.18 | $48.97 | $47.48 | $48.59 | $28.53 | 4,749,380 |
| 2020-07-24 | $49.50 | $51.80 | $47.07 | $47.48 | $27.88 | 6,231,000 |
| 2020-07-23 | $50.28 | $50.93 | $48.70 | $50.48 | $29.64 | 5,181,550 |
| 2020-07-22 | $50.00 | $51.99 | $49.50 | $51.30 | $30.13 | 5,754,930 |
| 2020-07-21 | $50.00 | $51.85 | $49.57 | $50.75 | $29.80 | 5,869,920 |
| 2020-07-20 | $47.44 | $50.02 | $45.60 | $49.90 | $29.30 | 6,123,190 |
| 2020-07-17 | $47.50 | $48.37 | $45.31 | $46.46 | $27.28 | 5,514,970 |
| 2020-07-16 | $51.61 | $52.55 | $47.30 | $47.30 | $27.78 | 8,367,770 |
| 2020-07-15 | $57.54 | $58.20 | $52.55 | $52.55 | $30.86 | 10,338,590 |
| 2020-07-14 | $59.53 | $60.68 | $55.08 | $58.39 | $34.29 | 11,975,380 |
| 2020-07-13 | $56.57 | $59.27 | $54.11 | $59.27 | $34.81 | 13,032,100 |
| 2020-07-10 | $48.08 | $53.88 | $47.60 | $53.88 | $31.64 | 11,720,100 |
| 2020-07-09 | $48.32 | $50.38 | $47.70 | $48.98 | $28.76 | 10,227,880 |
| 2020-07-08 | $46.90 | $48.59 | $45.85 | $48.49 | $28.48 | 9,160,720 |
| 2020-07-07 | $46.56 | $49.31 | $46.11 | $46.71 | $27.43 | 11,960,960 |
| 2020-07-06 | $43.56 | $46.60 | $43.56 | $45.90 | $26.96 | 9,200,130 |
| 2020-07-03 | $42.70 | $44.30 | $42.02 | $43.37 | $25.47 | 6,678,350 |
| 2020-07-02 | $43.09 | $44.45 | $42.67 | $43.79 | $25.72 | 5,691,250 |
| 2020-07-01 | $44.96 | $44.96 | $42.57 | $43.35 | $25.46 | 6,613,120 |
| 2020-06-30 | $44.43 | $45.45 | $44.01 | $44.95 | $26.40 | 5,610,910 |
| 2020-06-29 | $44.24 | $45.60 | $43.53 | $44.06 | $25.87 | 5,208,930 |
| 2020-06-26 | $44.83 | $44.83 | $44.83 | $44.83 | $26.33 | 0 |
| 2020-06-25 | $44.83 | $44.83 | $44.83 | $44.83 | $26.33 | 0 |
| 2020-06-24 | $45.10 | $46.68 | $44.71 | $44.83 | $26.33 | 7,728,850 |
| 2020-06-23 | $45.08 | $46.50 | $44.22 | $45.49 | $26.71 | 8,834,130 |
| 2020-06-22 | $42.80 | $45.00 | $42.80 | $44.99 | $26.42 | 10,847,850 |
| 2020-06-19 | $41.43 | $42.55 | $40.80 | $42.40 | $24.90 | 6,428,560 |
| 2020-06-18 | $41.30 | $42.53 | $40.61 | $41.65 | $24.46 | 6,065,950 |
| 2020-06-17 | $42.98 | $42.98 | $40.52 | $41.41 | $24.32 | 8,094,160 |
| 2020-06-16 | $43.32 | $43.60 | $42.19 | $42.88 | $25.18 | 6,148,330 |
| 2020-06-15 | $42.05 | $43.50 | $41.33 | $42.54 | $24.98 | 6,758,210 |
| 2020-06-12 | $41.10 | $42.99 | $41.10 | $42.50 | $24.96 | 5,791,080 |
| 2020-06-11 | $42.65 | $43.80 | $42.15 | $42.46 | $24.93 | 6,898,450 |
| 2020-06-10 | $43.99 | $44.23 | $42.50 | $42.95 | $25.22 | 8,039,560 |
| 2020-06-09 | $43.19 | $45.01 | $42.60 | $44.83 | $26.33 | 9,593,300 |
| 2020-06-08 | $44.30 | $45.66 | $42.51 | $43.25 | $25.40 | 11,683,130 |
| 2020-06-05 | $44.60 | $47.06 | $43.81 | $44.47 | $26.12 | 13,896,030 |
| 2020-06-04 | $47.70 | $48.10 | $44.45 | $45.48 | $26.71 | 18,014,150 |
| 2020-06-03 | $44.80 | $49.40 | $44.38 | $49.39 | $29.00 | 20,149,120 |
| 2020-06-02 | $40.30 | $44.91 | $39.90 | $44.91 | $26.37 | 16,949,530 |
| 2020-06-01 | $38.78 | $41.55 | $38.70 | $40.83 | $23.98 | 15,503,420 |
| 2020-05-29 | $36.52 | $40.78 | $36.30 | $39.08 | $22.95 | 17,035,690 |
| 2020-05-28 | $36.95 | $37.17 | $34.90 | $37.07 | $21.77 | 8,572,390 |
| 2020-05-27 | $36.98 | $38.58 | $36.27 | $37.42 | $21.98 | 11,773,850 |
| 2020-05-26 | $37.18 | $37.64 | $36.55 | $37.33 | $21.92 | 10,157,300 |
| 2020-05-25 | $34.62 | $38.20 | $34.00 | $37.34 | $21.93 | 11,333,750 |
| 2020-05-22 | $34.00 | $35.60 | $33.56 | $34.97 | $20.54 | 7,744,340 |
| 2020-05-21 | $36.21 | $36.51 | $33.80 | $33.98 | $19.95 | 9,115,050 |
| 2020-05-20 | $37.16 | $38.80 | $36.30 | $36.58 | $21.48 | 10,642,610 |
| 2020-05-19 | $35.80 | $38.05 | $34.75 | $37.90 | $22.26 | 13,675,900 |
| 2020-05-18 | $36.10 | $37.58 | $35.10 | $35.75 | $20.99 | 10,574,300 |
| 2020-05-15 | $35.47 | $37.02 | $34.85 | $35.70 | $20.97 | 9,513,870 |
| 2020-05-14 | $34.00 | $35.98 | $33.81 | $35.50 | $20.85 | 10,601,660 |
| 2020-05-13 | $33.18 | $34.57 | $32.70 | $34.30 | $20.14 | 6,794,290 |
| 2020-05-12 | $33.15 | $33.33 | $32.22 | $33.25 | $19.53 | 6,252,200 |
| 2020-05-11 | $33.41 | $34.94 | $33.11 | $33.76 | $19.83 | 7,687,580 |
| 2020-05-08 | $32.65 | $34.22 | $32.63 | $33.61 | $19.74 | 7,930,960 |
| 2020-05-07 | $35.40 | $36.23 | $32.68 | $32.90 | $19.32 | 10,323,260 |
| 2020-05-06 | $31.88 | $35.07 | $31.49 | $35.07 | $20.60 | 4,630,070 |
| 2020-05-05 | $41.55 | $41.55 | $41.55 | $41.55 | $18.72 | 0 |
| 2020-05-04 | $41.55 | $41.55 | $41.55 | $41.55 | $18.72 | 0 |
| 2020-05-01 | $41.55 | $41.55 | $41.55 | $41.55 | $18.72 | 0 |
| 2020-04-30 | $38.29 | $41.65 | $37.57 | $41.55 | $18.72 | 5,294,470 |
| 2020-04-29 | $36.45 | $38.28 | $36.45 | $37.95 | $17.10 | 3,869,010 |
| 2020-04-28 | $35.05 | $37.70 | $34.00 | $37.00 | $16.67 | 3,882,140 |
| 2020-04-27 | $34.51 | $35.25 | $33.70 | $35.01 | $15.78 | 1,242,460 |
| 2020-04-24 | $35.66 | $35.66 | $34.08 | $34.17 | $15.40 | 1,736,400 |
| 2020-04-23 | $36.60 | $36.88 | $35.40 | $35.52 | $16.01 | 2,134,410 |
| 2020-04-22 | $35.21 | $37.84 | $35.10 | $36.88 | $16.62 | 3,271,260 |
| 2020-04-21 | $36.36 | $36.36 | $35.20 | $35.97 | $16.21 | 1,705,310 |
| 2020-04-20 | $36.11 | $36.52 | $35.38 | $36.50 | $16.45 | 1,810,740 |
| 2020-04-17 | $35.98 | $36.97 | $35.81 | $36.12 | $16.28 | 2,870,880 |
| 2020-04-16 | $35.08 | $35.96 | $34.00 | $35.69 | $16.08 | 2,019,720 |
| 2020-04-15 | $35.20 | $36.11 | $34.90 | $35.11 | $15.82 | 2,115,010 |
| 2020-04-14 | $34.42 | $35.29 | $34.42 | $35.25 | $15.89 | 1,739,100 |
| 2020-04-13 | $34.35 | $34.70 | $33.39 | $34.69 | $15.63 | 1,607,320 |
| 2020-04-10 | $35.85 | $36.20 | $34.20 | $34.36 | $15.48 | 2,615,110 |
| 2020-04-09 | $37.02 | $37.10 | $36.01 | $36.20 | $16.31 | 2,339,620 |
| 2020-04-08 | $36.00 | $37.40 | $35.83 | $36.80 | $16.58 | 3,001,680 |
| 2020-04-07 | $36.33 | $36.57 | $35.76 | $36.38 | $16.39 | 2,827,120 |
| 2020-04-06 | $35.50 | $35.50 | $35.50 | $35.50 | $16.00 | 0 |
| 2020-04-03 | $36.27 | $36.48 | $35.11 | $35.50 | $16.00 | 2,713,120 |
| 2020-04-02 | $34.71 | $36.80 | $34.14 | $36.60 | $16.49 | 3,359,430 |
| 2020-04-01 | $34.41 | $36.20 | $34.14 | $34.77 | $15.67 | 2,785,700 |
| 2020-03-31 | $35.52 | $36.49 | $34.62 | $34.87 | $15.71 | 2,950,620 |
| 2020-03-30 | $36.24 | $36.24 | $33.20 | $34.56 | $15.57 | 3,212,570 |
| 2020-03-27 | $39.00 | $39.86 | $36.70 | $36.85 | $16.61 | 3,752,090 |
| 2020-03-26 | $40.07 | $40.45 | $38.03 | $38.28 | $17.25 | 4,040,680 |
| 2020-03-25 | $39.62 | $40.18 | $39.20 | $39.67 | $17.88 | 3,925,930 |
| 2020-03-24 | $41.40 | $42.00 | $36.91 | $38.68 | $17.43 | 6,164,200 |
| 2020-03-23 | $43.00 | $44.71 | $40.94 | $40.94 | $18.45 | 4,246,010 |
| 2020-03-20 | $47.92 | $48.03 | $43.60 | $45.49 | $20.50 | 8,719,650 |
| 2020-03-19 | $45.29 | $48.60 | $45.06 | $48.20 | $21.72 | 9,377,920 |
| 2020-03-18 | $47.24 | $49.90 | $46.10 | $46.78 | $21.08 | 10,566,720 |
| 2020-03-17 | $45.00 | $47.85 | $43.62 | $47.26 | $21.30 | 9,060,480 |
| 2020-03-16 | $45.78 | $46.28 | $43.50 | $43.60 | $19.65 | 10,156,830 |
| 2020-03-13 | $38.20 | $44.00 | $38.20 | $44.00 | $19.83 | 6,945,890 |
| 2020-03-12 | $38.60 | $41.38 | $38.12 | $40.00 | $18.03 | 3,330,650 |
| 2020-03-11 | $42.44 | $43.25 | $41.01 | $41.30 | $18.61 | 3,138,260 |
| 2020-03-10 | $39.99 | $42.64 | $39.90 | $42.42 | $19.12 | 3,852,440 |
| 2020-03-09 | $42.34 | $42.87 | $39.88 | $40.28 | $18.15 | 3,268,880 |
| 2020-03-06 | $42.41 | $44.10 | $42.40 | $43.10 | $19.42 | 2,536,450 |
| 2020-03-05 | $45.15 | $45.68 | $42.50 | $43.70 | $19.69 | 3,904,200 |
| 2020-03-04 | $44.00 | $45.38 | $42.66 | $44.44 | $20.03 | 3,976,740 |
| 2020-03-03 | $45.56 | $47.18 | $43.90 | $44.84 | $20.21 | 4,315,410 |
| 2020-03-02 | $43.90 | $45.20 | $42.93 | $44.69 | $20.14 | 4,421,200 |
| 2020-02-28 | $42.72 | $44.87 | $41.86 | $42.96 | $19.36 | 5,363,780 |
| 2020-02-27 | $46.56 | $47.66 | $44.01 | $45.42 | $20.47 | 5,640,570 |
| 2020-02-26 | $50.31 | $52.20 | $46.99 | $46.99 | $21.18 | 6,773,560 |
| 2020-02-25 | $49.80 | $53.80 | $47.80 | $52.21 | $23.53 | 8,229,380 |
| 2020-02-24 | $49.50 | $52.89 | $48.30 | $51.90 | $23.39 | 8,367,840 |
| 2020-02-21 | $45.50 | $49.77 | $45.50 | $49.70 | $22.40 | 7,882,170 |
| 2020-02-20 | $46.00 | $47.00 | $44.10 | $46.08 | $20.77 | 7,418,790 |
| 2020-02-19 | $47.00 | $49.30 | $45.00 | $46.16 | $20.80 | 9,083,830 |
| 2020-02-18 | $43.74 | $47.85 | $43.50 | $47.30 | $21.32 | 8,465,850 |
| 2020-02-17 | $41.90 | $44.71 | $41.26 | $44.01 | $19.83 | 7,442,830 |
| 2020-02-14 | $40.20 | $42.86 | $40.16 | $41.48 | $18.69 | 7,481,480 |
| 2020-02-13 | $40.37 | $42.96 | $40.07 | $41.08 | $18.51 | 7,439,660 |
| 2020-02-12 | $38.91 | $41.49 | $38.58 | $40.70 | $18.34 | 6,910,990 |
| 2020-02-11 | $38.55 | $40.99 | $38.39 | $39.46 | $17.78 | 6,867,410 |
| 2020-02-10 | $39.00 | $39.66 | $37.68 | $39.42 | $17.76 | 6,875,860 |
| 2020-02-07 | $35.00 | $38.87 | $34.63 | $38.87 | $17.52 | 7,860,070 |
| 2020-02-06 | $34.52 | $35.72 | $34.20 | $35.34 | $15.93 | 4,877,860 |
| 2020-02-05 | $35.00 | $36.95 | $34.65 | $34.82 | $15.69 | 5,576,920 |
| 2020-02-04 | $32.36 | $35.89 | $32.36 | $35.06 | $15.80 | 6,438,510 |
| 2020-02-03 | $35.96 | $35.96 | $35.96 | $35.96 | $16.21 | 322,300 |
| 2020-01-31 | $39.95 | $39.95 | $39.95 | $39.95 | $18.00 | 0 |
| 2020-01-30 | $39.95 | $39.95 | $39.95 | $39.95 | $18.00 | 0 |
| 2020-01-29 | $39.95 | $39.95 | $39.95 | $39.95 | $18.00 | 0 |
| 2020-01-28 | $39.95 | $39.95 | $39.95 | $39.95 | $18.00 | 0 |
| 2020-01-27 | $39.95 | $39.95 | $39.95 | $39.95 | $18.00 | 0 |
| 2020-01-24 | $39.95 | $39.95 | $39.95 | $39.95 | $18.00 | 0 |
| 2020-01-23 | $41.58 | $42.10 | $38.16 | $39.95 | $18.00 | 5,881,760 |
| 2020-01-22 | $39.40 | $43.78 | $38.30 | $42.40 | $19.11 | 6,182,040 |
| 2020-01-21 | $39.52 | $40.76 | $39.18 | $40.00 | $18.03 | 4,727,850 |
| 2020-01-20 | $36.99 | $40.78 | $36.88 | $39.98 | $18.02 | 6,609,890 |
| 2020-01-17 | $37.03 | $37.78 | $36.63 | $37.30 | $16.81 | 4,440,690 |
| 2020-01-16 | $36.03 | $38.20 | $36.03 | $37.09 | $16.71 | 6,672,080 |
| 2020-01-15 | $35.45 | $36.33 | $34.99 | $36.33 | $16.37 | 4,080,440 |
| 2020-01-14 | $35.54 | $36.32 | $34.93 | $35.71 | $16.09 | 4,960,580 |
| 2020-01-13 | $34.28 | $35.83 | $34.11 | $35.69 | $16.08 | 5,540,200 |
| 2020-01-10 | $34.52 | $34.97 | $33.90 | $34.12 | $15.38 | 2,969,250 |
| 2020-01-09 | $33.85 | $34.55 | $33.70 | $34.17 | $15.40 | 2,374,820 |
| 2020-01-08 | $34.21 | $34.59 | $33.34 | $33.45 | $15.07 | 3,346,380 |
| 2020-01-07 | $34.90 | $35.22 | $34.20 | $34.58 | $15.58 | 2,310,550 |
| 2020-01-06 | $34.00 | $35.08 | $33.63 | $34.45 | $15.53 | 4,091,960 |
| 2020-01-03 | $34.99 | $35.43 | $34.73 | $34.99 | $15.77 | 3,480,500 |
| 2020-01-02 | $34.35 | $35.30 | $34.18 | $35.20 | $15.86 | 4,581,140 |
| 2020-01-01 | $34.18 | $34.18 | $34.18 | $34.18 | $15.40 | 0 |
| 2019-12-31 | $34.77 | $35.24 | $33.78 | $34.18 | $15.40 | 3,355,010 |
| 2019-12-30 | $34.71 | $35.11 | $33.55 | $34.72 | $15.65 | 4,558,620 |
| 2019-12-27 | $36.74 | $36.75 | $35.37 | $35.60 | $16.04 | 5,801,950 |
| 2019-12-26 | $35.75 | $37.40 | $35.55 | $37.09 | $16.71 | 7,865,880 |
| 2019-12-25 | $35.68 | $37.15 | $34.62 | $36.05 | $16.25 | 8,331,720 |
| 2019-12-24 | $32.30 | $35.31 | $32.22 | $35.31 | $15.91 | 7,150,890 |
| 2019-12-23 | $32.48 | $33.18 | $31.40 | $32.10 | $14.47 | 2,237,700 |
| 2019-12-20 | $33.38 | $33.38 | $32.50 | $32.59 | $14.69 | 2,019,150 |
| 2019-12-19 | $33.77 | $33.77 | $33.16 | $33.34 | $15.02 | 2,278,350 |
| 2019-12-18 | $34.00 | $34.32 | $33.63 | $33.82 | $15.24 | 3,185,540 |
| 2019-12-17 | $33.71 | $34.62 | $33.43 | $34.42 | $15.51 | 4,178,180 |
| 2019-12-16 | $32.70 | $34.25 | $32.35 | $34.04 | $15.34 | 4,822,190 |
| 2019-12-13 | $32.88 | $33.20 | $32.19 | $32.68 | $14.73 | 3,591,560 |
| 2019-12-12 | $31.69 | $34.32 | $31.62 | $32.90 | $14.83 | 6,171,260 |
| 2019-12-11 | $31.00 | $32.29 | $30.95 | $31.90 | $14.38 | 3,805,390 |
| 2019-12-10 | $30.89 | $31.44 | $30.50 | $31.27 | $14.09 | 2,747,860 |
| 2019-12-09 | $31.64 | $31.87 | $30.80 | $31.10 | $14.02 | 3,283,160 |
| 2019-12-06 | $30.50 | $31.36 | $30.10 | $31.30 | $14.11 | 3,611,930 |
| 2019-12-05 | $30.10 | $30.67 | $29.80 | $30.46 | $13.73 | 3,200,090 |
| 2019-12-04 | $30.10 | $30.53 | $29.88 | $29.98 | $13.51 | 2,079,080 |
| 2019-12-03 | $30.00 | $30.50 | $29.65 | $30.48 | $13.74 | 2,570,580 |
| 2019-12-02 | $30.20 | $30.73 | $29.75 | $30.48 | $13.74 | 3,415,130 |
| 2019-11-29 | $29.26 | $30.16 | $29.11 | $30.08 | $13.56 | 2,782,660 |
| 2019-11-28 | $29.30 | $29.45 | $28.88 | $29.27 | $13.19 | 1,486,040 |
| 2019-11-27 | $28.95 | $29.98 | $28.52 | $29.45 | $13.27 | 2,095,390 |
| 2019-11-26 | $28.78 | $29.15 | $28.60 | $28.97 | $13.06 | 962,730 |
| 2019-11-25 | $28.70 | $29.49 | $28.28 | $28.78 | $12.97 | 1,617,130 |
| 2019-11-22 | $29.39 | $30.18 | $28.68 | $29.03 | $13.08 | 2,706,310 |
| 2019-11-21 | $29.33 | $30.05 | $29.11 | $29.58 | $13.33 | 1,561,380 |
| 2019-11-20 | $29.99 | $30.17 | $29.35 | $29.55 | $13.32 | 1,857,740 |
| 2019-11-19 | $29.56 | $30.17 | $29.50 | $30.06 | $13.55 | 1,873,920 |
| 2019-11-18 | $29.15 | $29.88 | $29.15 | $29.51 | $13.30 | 1,960,510 |
| 2019-11-15 | $29.37 | $29.80 | $28.93 | $29.11 | $13.12 | 2,542,870 |
| 2019-11-14 | $29.63 | $30.43 | $29.60 | $30.07 | $13.55 | 2,596,880 |
| 2019-11-13 | $30.01 | $30.40 | $29.41 | $29.90 | $13.47 | 2,780,450 |
| 2019-11-12 | $30.23 | $30.31 | $29.37 | $30.26 | $13.64 | 2,632,870 |
| 2019-11-11 | $31.43 | $31.49 | $29.93 | $30.15 | $13.59 | 3,063,220 |
| 2019-11-08 | $32.18 | $32.80 | $31.14 | $31.40 | $14.15 | 3,411,240 |
| 2019-11-07 | $30.27 | $32.20 | $30.10 | $31.73 | $14.30 | 4,678,560 |
| 2019-11-06 | $30.32 | $31.20 | $30.02 | $30.40 | $13.70 | 4,335,630 |
| 2019-11-05 | $32.53 | $32.88 | $29.93 | $30.05 | $13.54 | 8,569,800 |
| 2019-11-04 | $32.58 | $33.50 | $32.28 | $33.26 | $14.99 | 3,339,930 |
| 2019-11-01 | $31.46 | $32.88 | $31.10 | $32.65 | $14.71 | 3,390,290 |
| 2019-10-31 | $33.02 | $34.30 | $32.13 | $32.25 | $14.53 | 4,297,440 |
| 2019-10-30 | $33.00 | $34.50 | $32.02 | $33.63 | $15.16 | 5,115,190 |
| 2019-10-29 | $33.90 | $34.10 | $33.20 | $33.35 | $15.03 | 4,110,130 |
| 2019-10-28 | $32.23 | $34.80 | $31.61 | $34.43 | $15.52 | 6,449,650 |
| 2019-10-25 | $32.00 | $32.25 | $31.18 | $31.83 | $14.34 | 3,744,910 |
| 2019-10-24 | $33.19 | $33.39 | $31.32 | $31.95 | $14.40 | 5,204,080 |
| 2019-10-23 | $33.60 | $34.14 | $33.30 | $33.58 | $15.13 | 3,696,860 |
| 2019-10-22 | $32.73 | $34.38 | $32.48 | $34.05 | $15.34 | 5,360,830 |
| 2019-10-21 | $32.56 | $33.20 | $32.15 | $32.69 | $14.73 | 3,539,010 |
| 2019-10-18 | $33.38 | $33.65 | $31.98 | $32.15 | $14.49 | 4,311,010 |
| 2019-10-17 | $33.55 | $34.30 | $32.88 | $33.55 | $15.12 | 4,293,970 |
| 2019-10-16 | $34.05 | $34.95 | $33.08 | $33.82 | $15.24 | 5,154,590 |
| 2019-10-15 | $35.35 | $35.50 | $34.30 | $34.68 | $15.63 | 5,314,910 |
| 2019-10-14 | $34.90 | $36.59 | $34.09 | $35.68 | $16.08 | 7,326,100 |
| 2019-10-11 | $35.30 | $36.40 | $34.38 | $34.83 | $15.70 | 8,439,840 |
| 2019-10-10 | $34.98 | $37.80 | $34.75 | $35.85 | $16.16 | 12,167,640 |
| 2019-10-09 | $31.90 | $36.00 | $31.58 | $36.00 | $16.22 | 10,445,460 |
| 2019-10-08 | $31.65 | $34.35 | $31.08 | $32.73 | $14.75 | 8,133,700 |
| 2019-10-07 | $31.54 | $31.54 | $31.54 | $31.54 | $14.21 | 0 |
| 2019-10-04 | $31.54 | $31.54 | $31.54 | $31.54 | $14.21 | 0 |
| 2019-10-03 | $31.54 | $31.54 | $31.54 | $31.54 | $14.21 | 0 |
| 2019-10-02 | $31.54 | $31.54 | $31.54 | $31.54 | $14.21 | 0 |
| 2019-10-01 | $31.54 | $31.54 | $31.54 | $31.54 | $14.21 | 0 |
| 2019-09-30 | $32.66 | $33.81 | $30.85 | $31.54 | $14.21 | 8,481,580 |
| 2019-09-27 | $28.75 | $32.36 | $28.75 | $32.36 | $14.58 | 4,689,970 |
| 2019-09-26 | $29.99 | $31.80 | $29.24 | $29.42 | $13.26 | 6,909,310 |
| 2019-09-25 | $30.14 | $30.49 | $29.24 | $29.81 | $13.43 | 4,616,440 |
| 2019-09-24 | $30.25 | $31.87 | $29.68 | $30.70 | $13.84 | 8,588,300 |
| 2019-09-23 | $29.17 | $30.94 | $29.00 | $30.70 | $13.84 | 8,651,340 |
| 2019-09-20 | $31.00 | $31.50 | $28.89 | $28.89 | $13.02 | 9,464,510 |
| 2019-09-19 | $27.59 | $30.23 | $27.31 | $30.23 | $13.62 | 5,470,420 |
| 2019-09-18 | $27.48 | $27.86 | $27.14 | $27.48 | $12.38 | 2,595,980 |
| 2019-09-17 | $28.66 | $28.76 | $27.23 | $27.48 | $12.38 | 4,325,160 |
| 2019-09-16 | $28.61 | $29.45 | $28.56 | $28.90 | $13.02 | 3,941,220 |
| 2019-09-13 | $28.61 | $28.61 | $28.61 | $28.61 | $12.89 | 0 |
| 2019-09-12 | $28.60 | $29.15 | $28.36 | $28.61 | $12.89 | 3,295,760 |
| 2019-09-11 | $28.78 | $28.98 | $28.20 | $28.34 | $12.77 | 3,657,610 |
| 2019-09-10 | $29.39 | $29.40 | $28.40 | $28.71 | $12.94 | 5,166,910 |
| 2019-09-09 | $28.69 | $29.75 | $28.26 | $29.50 | $13.29 | 5,042,870 |
| 2019-09-06 | $28.10 | $29.50 | $28.10 | $28.43 | $12.81 | 6,563,750 |
| 2019-09-05 | $27.65 | $28.60 | $27.65 | $27.71 | $12.49 | 6,059,550 |
| 2019-09-04 | $27.55 | $28.04 | $27.02 | $27.63 | $12.45 | 4,349,970 |
| 2019-09-03 | $26.63 | $27.78 | $26.60 | $27.62 | $12.45 | 5,242,500 |
| 2019-09-02 | $25.70 | $26.88 | $25.20 | $26.88 | $12.11 | 3,948,870 |
| 2019-08-30 | $25.48 | $26.35 | $25.40 | $25.85 | $11.65 | 3,337,600 |
| 2019-08-29 | $25.28 | $25.78 | $25.20 | $25.20 | $11.36 | 1,419,960 |
| 2019-08-28 | $25.68 | $25.68 | $25.20 | $25.25 | $11.38 | 1,291,490 |
| 2019-08-27 | $25.50 | $26.08 | $25.50 | $25.75 | $11.60 | 1,729,840 |
| 2019-08-26 | $25.00 | $25.66 | $24.80 | $25.44 | $11.46 | 1,544,250 |
| 2019-08-23 | $26.47 | $26.47 | $25.60 | $25.75 | $11.60 | 2,182,680 |
| 2019-08-22 | $26.74 | $26.99 | $26.21 | $26.47 | $11.93 | 2,143,190 |
| 2019-08-21 | $26.55 | $27.19 | $26.40 | $26.95 | $12.15 | 3,600,360 |
| 2019-08-20 | $25.88 | $26.89 | $25.61 | $26.80 | $12.08 | 4,244,790 |
| 2019-08-19 | $25.45 | $26.00 | $25.11 | $25.92 | $11.68 | 3,104,470 |
| 2019-08-16 | $25.16 | $25.49 | $24.93 | $25.03 | $11.28 | 1,901,850 |
| 2019-08-15 | $24.45 | $25.32 | $24.24 | $25.16 | $11.34 | 2,373,280 |
| 2019-08-14 | $25.78 | $26.03 | $25.28 | $25.33 | $11.42 | 3,241,420 |
| 2019-08-13 | $24.77 | $25.82 | $24.50 | $25.29 | $11.40 | 3,355,130 |
| 2019-08-12 | $24.53 | $24.92 | $24.09 | $24.90 | $11.22 | 2,244,080 |
| 2019-08-09 | $25.50 | $25.52 | $24.16 | $24.33 | $10.96 | 2,860,100 |
| 2019-08-08 | $24.65 | $25.68 | $24.43 | $25.30 | $11.40 | 3,138,540 |
| 2019-08-07 | $25.10 | $25.43 | $24.38 | $24.38 | $10.99 | 2,587,800 |
| 2019-08-06 | $25.60 | $25.60 | $24.10 | $25.09 | $11.31 | 4,005,230 |
| 2019-08-05 | $26.60 | $27.28 | $26.13 | $26.22 | $11.82 | 3,283,380 |
| 2019-08-02 | $26.00 | $27.30 | $25.80 | $27.06 | $12.19 | 4,185,180 |
| 2019-08-01 | $26.40 | $27.18 | $26.29 | $26.91 | $12.13 | 4,130,570 |
| 2019-07-31 | $27.17 | $27.17 | $26.38 | $26.64 | $12.01 | 4,185,490 |
| 2019-07-30 | $27.22 | $27.84 | $26.70 | $27.40 | $12.35 | 4,818,980 |
| 2019-07-29 | $27.63 | $27.88 | $27.10 | $27.30 | $12.30 | 4,162,540 |
| 2019-07-26 | $27.98 | $28.58 | $27.50 | $27.54 | $12.41 | 7,707,680 |
| 2019-07-25 | $32.00 | $32.70 | $28.25 | $28.52 | $12.85 | 13,228,850 |
| 2019-07-24 | $29.00 | $30.27 | $27.92 | $30.27 | $13.64 | 3,782,420 |
| 2019-07-23 | $26.05 | $27.52 | $25.72 | $27.52 | $12.40 | 4,298,240 |
| 2019-07-22 | $26.69 | $26.87 | $24.12 | $25.02 | $11.28 | 3,483,020 |
| 2019-07-19 | $26.18 | $26.87 | $25.91 | $26.31 | $11.86 | 3,362,150 |
| 2019-07-18 | $26.71 | $27.26 | $26.18 | $26.39 | $11.89 | 3,753,530 |
| 2019-07-17 | $26.52 | $28.19 | $26.28 | $27.14 | $12.23 | 6,904,330 |
| 2019-07-16 | $25.90 | $27.33 | $25.58 | $26.25 | $11.83 | 4,730,260 |
| 2019-07-15 | $25.10 | $26.79 | $25.10 | $26.30 | $11.85 | 5,638,050 |
| 2019-07-12 | $23.88 | $26.36 | $23.88 | $25.43 | $11.46 | 4,922,400 |
| 2019-07-11 | $24.37 | $24.77 | $23.80 | $23.96 | $10.80 | 1,571,730 |
| 2019-07-10 | $24.55 | $24.91 | $24.15 | $24.40 | $11.00 | 2,121,070 |
| 2019-07-09 | $23.50 | $24.35 | $23.40 | $24.35 | $10.97 | 1,808,530 |
| 2019-07-08 | $24.40 | $24.49 | $23.40 | $23.50 | $10.59 | 3,210,640 |
| 2019-07-05 | $24.58 | $25.25 | $24.31 | $25.08 | $11.30 | 2,762,310 |
| 2019-07-04 | $24.43 | $24.90 | $24.20 | $24.37 | $10.98 | 1,754,590 |
| 2019-07-03 | $25.14 | $25.50 | $24.30 | $24.38 | $10.99 | 2,502,320 |
| 2019-07-02 | $25.91 | $26.55 | $25.30 | $25.52 | $11.50 | 4,321,220 |
| 2019-07-01 | $24.67 | $26.00 | $24.67 | $25.31 | $11.41 | 3,636,480 |
| 2019-06-28 | $24.74 | $24.97 | $23.68 | $24.02 | $10.82 | 1,947,520 |
| 2019-06-27 | $24.45 | $25.20 | $24.43 | $24.93 | $11.23 | 2,364,740 |
| 2019-06-26 | $24.34 | $24.79 | $24.18 | $24.47 | $11.03 | 1,466,620 |
| 2019-06-25 | $25.18 | $25.19 | $24.16 | $24.38 | $10.99 | 2,108,900 |
| 2019-06-24 | $24.93 | $25.30 | $24.52 | $25.26 | $11.38 | 2,454,680 |
| 2019-06-21 | $24.88 | $25.39 | $24.60 | $24.95 | $11.24 | 3,100,200 |
| 2019-06-20 | $24.60 | $24.89 | $24.12 | $24.69 | $11.13 | 2,577,130 |
| 2019-06-19 | $24.30 | $25.20 | $24.10 | $24.69 | $11.13 | 3,626,260 |
| 2019-06-18 | $23.96 | $24.40 | $23.52 | $23.62 | $10.64 | 1,972,280 |
| 2019-06-17 | $24.41 | $24.78 | $23.85 | $24.13 | $10.87 | 2,047,200 |
| 2019-06-14 | $25.40 | $26.09 | $24.30 | $24.43 | $11.01 | 3,155,070 |
| 2019-06-13 | $26.00 | $26.20 | $25.34 | $25.56 | $11.52 | 3,407,780 |
| 2019-06-12 | $25.31 | $26.96 | $25.20 | $26.30 | $11.85 | 6,137,750 |
| 2019-06-11 | $24.48 | $25.88 | $24.23 | $25.59 | $11.53 | 4,601,620 |
| 2019-06-10 | $24.20 | $24.85 | $23.66 | $24.69 | $11.13 | 3,385,990 |
| 2019-06-07 | $24.10 | $24.10 | $24.10 | $24.10 | $10.86 | 0 |
| 2019-06-06 | $25.93 | $25.93 | $23.51 | $24.10 | $10.86 | 4,912,520 |
| 2019-06-05 | $25.70 | $26.25 | $25.38 | $25.70 | $11.58 | 4,829,850 |
| 2019-06-04 | $26.80 | $27.00 | $24.89 | $25.70 | $11.58 | 6,620,730 |
| 2019-06-03 | $29.21 | $29.25 | $27.32 | $27.56 | $12.42 | 7,877,420 |
| 2019-05-31 | $27.69 | $30.86 | $27.50 | $29.21 | $13.16 | 11,821,690 |
| 2019-05-30 | $29.00 | $29.80 | $27.14 | $28.05 | $12.64 | 12,176,180 |
| 2019-05-29 | $27.41 | $30.15 | $27.30 | $30.15 | $13.59 | 12,062,770 |
| 2019-05-28 | $27.41 | $27.41 | $26.83 | $27.41 | $12.35 | 9,182,480 |
| 2019-05-27 | $22.94 | $24.92 | $22.94 | $24.92 | $11.23 | 2,699,320 |
| 2019-05-24 | $23.65 | $24.16 | $22.53 | $22.65 | $10.21 | 3,410,070 |
| 2019-05-23 | $24.15 | $25.21 | $23.42 | $24.57 | $11.07 | 4,531,730 |
| 2019-05-22 | $23.60 | $24.87 | $23.23 | $24.20 | $10.91 | 3,754,310 |
| 2019-05-21 | $24.16 | $24.56 | $23.02 | $23.56 | $10.62 | 4,996,090 |
| 2019-05-20 | $21.56 | $23.77 | $21.56 | $23.77 | $10.71 | 4,062,190 |
| 2019-05-17 | $22.00 | $23.00 | $21.58 | $21.61 | $9.74 | 3,346,160 |
| 2019-05-16 | $21.78 | $21.93 | $21.30 | $21.54 | $9.71 | 1,921,680 |
| 2019-05-15 | $22.07 | $22.33 | $21.73 | $22.22 | $10.01 | 1,592,740 |
| 2019-05-14 | $28.45 | $28.88 | $27.74 | $28.78 | $9.92 | 2,184,780 |
| 2019-05-13 | $29.99 | $30.00 | $29.09 | $29.09 | $10.03 | 2,562,220 |
| 2019-05-10 | $27.98 | $31.48 | $27.98 | $30.62 | $10.56 | 4,275,670 |
| 2019-05-09 | $28.98 | $30.77 | $28.72 | $28.80 | $9.93 | 3,985,580 |
| 2019-05-08 | $25.00 | $28.06 | $24.99 | $28.06 | $9.68 | 1,285,460 |
| 2019-05-07 | $25.00 | $25.82 | $24.60 | $25.51 | $8.80 | 911,840 |
| 2019-05-06 | $25.80 | $25.90 | $24.17 | $24.45 | $8.43 | 800,240 |
| 2019-05-03 | $26.74 | $26.74 | $26.74 | $26.74 | $9.22 | 0 |
| 2019-05-02 | $26.74 | $26.74 | $26.74 | $26.74 | $9.22 | 0 |
| 2019-05-01 | $26.74 | $26.74 | $26.74 | $26.74 | $9.22 | 0 |
| 2019-04-30 | $26.62 | $27.48 | $26.34 | $26.74 | $9.22 | 445,280 |
| 2019-04-29 | $27.43 | $27.86 | $26.06 | $26.54 | $9.15 | 1,047,620 |
| 2019-04-26 | $29.17 | $29.17 | $28.21 | $28.38 | $9.79 | 708,140 |
| 2019-04-25 | $30.38 | $30.38 | $28.80 | $29.18 | $10.06 | 1,152,320 |
| 2019-04-24 | $30.14 | $30.50 | $29.62 | $30.47 | $10.51 | 698,500 |
| 2019-04-23 | $30.88 | $30.89 | $30.01 | $30.14 | $10.39 | 621,240 |
| 2019-04-22 | $31.24 | $31.47 | $30.69 | $30.80 | $10.62 | 659,780 |
| 2019-04-19 | $30.80 | $31.18 | $30.38 | $31.14 | $10.74 | 570,130 |
| 2019-04-18 | $31.65 | $31.72 | $30.70 | $30.70 | $10.59 | 778,160 |
| 2019-04-17 | $31.15 | $32.01 | $31.15 | $31.54 | $10.88 | 856,180 |
| 2019-04-16 | $30.60 | $31.42 | $29.99 | $31.35 | $10.81 | 982,360 |
| 2019-04-15 | $31.23 | $31.50 | $30.50 | $30.50 | $10.52 | 810,000 |
| 2019-04-12 | $31.19 | $31.24 | $30.47 | $30.73 | $10.60 | 765,900 |
| 2019-04-11 | $32.22 | $32.56 | $30.81 | $31.18 | $10.75 | 1,334,980 |
| 2019-04-10 | $32.98 | $32.98 | $32.10 | $32.31 | $11.14 | 1,066,800 |
| 2019-04-09 | $32.90 | $32.90 | $32.00 | $32.49 | $11.20 | 1,311,010 |
| 2019-04-08 | $33.49 | $34.48 | $32.47 | $32.99 | $11.38 | 2,081,500 |
| 2019-04-05 | $33.10 | $33.10 | $33.10 | $33.10 | $11.41 | 0 |
| 2019-04-04 | $33.60 | $33.64 | $32.86 | $33.10 | $11.41 | 1,517,200 |
| 2019-04-03 | $32.73 | $33.53 | $32.23 | $33.40 | $11.52 | 1,692,600 |
| 2019-04-02 | $32.95 | $33.68 | $32.52 | $33.00 | $11.38 | 2,013,120 |
| 2019-04-01 | $32.11 | $33.23 | $32.00 | $32.90 | $11.34 | 1,892,150 |
| 2019-03-29 | $31.44 | $32.25 | $30.50 | $32.11 | $11.07 | 1,618,720 |
| 2019-03-28 | $31.60 | $32.58 | $31.01 | $31.80 | $10.97 | 1,905,370 |
| 2019-03-27 | $30.45 | $32.49 | $29.82 | $31.83 | $10.98 | 1,600,290 |
| 2019-03-26 | $31.40 | $31.40 | $30.00 | $30.37 | $10.47 | 959,700 |
| 2019-03-25 | $31.21 | $31.64 | $30.58 | $31.13 | $10.73 | 939,290 |
| 2019-03-22 | $32.10 | $32.10 | $31.21 | $31.65 | $10.91 | 832,520 |
| 2019-03-21 | $31.60 | $32.00 | $31.16 | $31.87 | $10.99 | 1,253,620 |
| 2019-03-20 | $32.03 | $32.03 | $30.62 | $31.68 | $10.92 | 1,232,160 |
| 2019-03-19 | $32.21 | $32.66 | $31.71 | $32.00 | $11.03 | 905,100 |
| 2019-03-18 | $31.83 | $32.23 | $31.01 | $32.09 | $11.07 | 864,800 |
| 2019-03-15 | $31.33 | $32.01 | $31.15 | $31.63 | $10.91 | 802,580 |
| 2019-03-14 | $32.05 | $32.60 | $30.92 | $31.29 | $10.79 | 1,110,100 |
| 2019-03-13 | $34.00 | $34.10 | $31.96 | $32.02 | $11.04 | 2,118,730 |
| 2019-03-12 | $34.12 | $34.31 | $33.35 | $34.12 | $11.77 | 2,110,270 |
| 2019-03-11 | $34.00 | $34.51 | $32.88 | $34.17 | $11.78 | 2,429,660 |
| 2019-03-08 | $31.99 | $35.17 | $31.02 | $33.28 | $11.48 | 3,863,110 |
| 2019-03-07 | $32.00 | $32.80 | $31.48 | $32.33 | $11.15 | 1,820,920 |
| 2019-03-06 | $32.01 | $32.25 | $31.48 | $32.14 | $11.08 | 1,760,530 |
| 2019-03-05 | $32.20 | $32.25 | $31.10 | $32.11 | $11.07 | 1,797,890 |
| 2019-03-04 | $32.40 | $32.58 | $30.77 | $31.40 | $10.83 | 2,054,440 |
| 2019-03-01 | $31.30 | $32.23 | $31.15 | $31.80 | $10.97 | 1,050,820 |
| 2019-02-28 | $30.42 | $31.48 | $30.41 | $31.30 | $10.79 | 1,225,240 |
| 2019-02-27 | $30.60 | $31.55 | $29.96 | $30.42 | $10.49 | 1,617,430 |
| 2019-02-26 | $30.76 | $32.23 | $30.09 | $30.55 | $10.53 | 1,766,900 |
| 2019-02-25 | $29.03 | $31.60 | $29.02 | $30.94 | $10.67 | 2,287,490 |
| 2019-02-22 | $28.28 | $28.85 | $27.52 | $28.77 | $9.92 | 1,128,120 |
| 2019-02-21 | $28.80 | $29.58 | $28.18 | $28.22 | $9.73 | 1,413,180 |
| 2019-02-20 | $28.30 | $28.60 | $28.00 | $28.48 | $9.82 | 756,440 |
| 2019-02-19 | $28.85 | $28.99 | $28.18 | $28.58 | $9.85 | 1,266,470 |
| 2019-02-18 | $27.53 | $29.40 | $27.46 | $29.01 | $10.00 | 1,731,990 |
| 2019-02-15 | $27.50 | $27.99 | $27.26 | $27.41 | $9.45 | 1,048,010 |
| 2019-02-14 | $27.65 | $27.98 | $27.17 | $27.58 | $9.51 | 1,683,440 |
| 2019-02-13 | $25.90 | $28.17 | $25.70 | $28.17 | $9.71 | 2,205,980 |
| 2019-02-12 | $25.65 | $25.82 | $25.31 | $25.61 | $8.83 | 378,930 |
| 2019-02-11 | $24.74 | $25.48 | $24.71 | $25.42 | $8.77 | 381,670 |
| 2019-02-08 | $24.72 | $24.72 | $24.72 | $24.72 | $8.52 | 0 |
| 2019-02-07 | $24.72 | $24.72 | $24.72 | $24.72 | $8.52 | 0 |
| 2019-02-06 | $24.72 | $24.72 | $24.72 | $24.72 | $8.52 | 0 |
| 2019-02-05 | $24.72 | $24.72 | $24.72 | $24.72 | $8.52 | 0 |
| 2019-02-04 | $24.72 | $24.72 | $24.72 | $24.72 | $8.52 | 0 |
| 2019-02-01 | $24.00 | $24.81 | $24.00 | $24.72 | $8.52 | 357,900 |
| 2019-01-31 | $24.75 | $25.75 | $23.00 | $23.98 | $8.27 | 751,990 |
| 2019-01-30 | $25.03 | $25.45 | $24.83 | $24.88 | $8.58 | 434,600 |
| 2019-01-29 | $26.44 | $26.44 | $24.99 | $25.25 | $8.71 | 672,200 |
| 2019-01-28 | $26.98 | $27.03 | $26.40 | $26.44 | $9.12 | 507,980 |
| 2019-01-25 | $26.69 | $27.20 | $26.53 | $27.06 | $9.33 | 801,460 |
| 2019-01-24 | $26.28 | $27.41 | $26.09 | $26.93 | $9.29 | 1,085,860 |
| 2019-01-23 | $26.17 | $26.44 | $26.13 | $26.32 | $9.08 | 329,020 |
| 2019-01-22 | $26.62 | $26.62 | $26.15 | $26.17 | $9.02 | 460,120 |
| 2019-01-21 | $26.24 | $26.76 | $26.04 | $26.61 | $9.18 | 612,000 |
| 2019-01-18 | $26.05 | $26.35 | $25.88 | $26.29 | $9.07 | 587,300 |
| 2019-01-17 | $26.20 | $26.20 | $25.90 | $25.97 | $8.96 | 382,060 |
| 2019-01-16 | $26.13 | $26.50 | $26.02 | $26.13 | $9.01 | 568,380 |
| 2019-01-15 | $25.79 | $26.28 | $25.79 | $26.05 | $8.98 | 727,040 |
| 2019-01-14 | $26.51 | $26.53 | $25.67 | $25.77 | $8.89 | 877,450 |
| 2019-01-11 | $27.55 | $27.55 | $25.51 | $26.45 | $9.12 | 1,463,750 |
| 2019-01-10 | $28.18 | $28.57 | $27.37 | $27.41 | $9.45 | 784,460 |
| 2019-01-09 | $28.00 | $29.66 | $27.71 | $28.35 | $9.78 | 1,108,820 |
| 2019-01-08 | $28.20 | $28.67 | $27.57 | $27.89 | $9.62 | 487,300 |
| 2019-01-07 | $28.28 | $28.90 | $28.12 | $28.36 | $9.78 | 392,780 |
| 2019-01-04 | $27.07 | $28.00 | $27.07 | $27.90 | $9.62 | 315,820 |
| 2019-01-03 | $28.25 | $28.60 | $26.88 | $27.50 | $9.48 | 436,460 |
| 2019-01-02 | $28.98 | $28.98 | $28.25 | $28.25 | $9.74 | 225,800 |
| 2019-01-01 | $28.85 | $28.85 | $28.85 | $28.85 | $9.95 | 0 |
| 2018-12-31 | $28.85 | $28.85 | $28.85 | $28.85 | $9.95 | 0 |
| 2018-12-28 | $28.53 | $29.16 | $28.32 | $28.85 | $9.95 | 384,560 |
| 2018-12-27 | $29.76 | $30.20 | $29.15 | $29.16 | $10.05 | 488,320 |
| 2018-12-26 | $29.18 | $29.96 | $28.70 | $29.46 | $10.16 | 619,380 |
| 2018-12-25 | $29.00 | $29.40 | $28.05 | $28.93 | $9.98 | 608,320 |
| 2018-12-24 | $29.30 | $29.75 | $29.25 | $29.75 | $10.26 | 452,580 |
| 2018-12-21 | $29.30 | $29.68 | $29.02 | $29.34 | $10.12 | 438,780 |
| 2018-12-20 | $30.00 | $30.38 | $29.56 | $29.90 | $10.31 | 519,720 |
| 2018-12-19 | $29.56 | $30.33 | $29.56 | $29.97 | $10.33 | 646,200 |
| 2018-12-18 | $29.30 | $29.85 | $29.11 | $29.53 | $10.18 | 406,180 |
| 2018-12-17 | $29.06 | $30.05 | $28.83 | $29.75 | $10.26 | 530,900 |
| 2018-12-14 | $30.21 | $30.21 | $29.12 | $29.21 | $10.07 | 618,440 |
| 2018-12-13 | $30.12 | $30.56 | $29.92 | $30.20 | $10.41 | 871,200 |
| 2018-12-12 | $30.76 | $31.06 | $30.02 | $30.12 | $10.39 | 1,177,540 |
| 2018-12-11 | $29.30 | $32.18 | $29.30 | $31.25 | $10.78 | 2,063,600 |
| 2018-12-10 | $28.64 | $31.08 | $28.00 | $29.86 | $10.30 | 1,334,400 |
| 2018-12-07 | $27.88 | $28.50 | $27.88 | $28.25 | $9.74 | 248,780 |
| 2018-12-06 | $28.10 | $28.45 | $27.60 | $27.68 | $9.54 | 268,860 |
| 2018-12-05 | $28.20 | $28.55 | $28.12 | $28.45 | $9.81 | 403,400 |
| 2018-12-04 | $28.66 | $28.97 | $28.57 | $28.80 | $9.93 | 356,100 |
| 2018-12-03 | $28.70 | $29.37 | $28.01 | $28.82 | $9.94 | 678,960 |
| 2018-11-30 | $27.00 | $28.01 | $26.60 | $27.90 | $9.62 | 527,600 |
| 2018-11-29 | $28.30 | $28.81 | $27.20 | $27.37 | $9.44 | 485,980 |
| 2018-11-28 | $27.76 | $28.38 | $27.68 | $28.30 | $9.76 | 356,100 |
| 2018-11-27 | $27.97 | $28.36 | $27.55 | $28.26 | $9.74 | 372,060 |
| 2018-11-26 | $27.71 | $28.27 | $26.83 | $28.00 | $9.65 | 553,210 |
| 2018-11-23 | $30.26 | $30.60 | $27.25 | $28.29 | $9.75 | 937,740 |
| 2018-11-22 | $30.37 | $30.68 | $30.11 | $30.27 | $10.44 | 383,710 |
| 2018-11-21 | $30.10 | $30.78 | $29.86 | $30.37 | $10.47 | 522,680 |
| 2018-11-20 | $30.90 | $30.99 | $30.04 | $30.42 | $10.49 | 658,660 |
| 2018-11-19 | $31.77 | $31.77 | $31.16 | $31.28 | $10.79 | 584,780 |
| 2018-11-16 | $31.68 | $32.38 | $31.36 | $31.78 | $10.96 | 1,158,720 |
| 2018-11-15 | $30.50 | $32.85 | $30.39 | $32.08 | $11.06 | 1,929,950 |
| 2018-11-14 | $29.49 | $31.62 | $29.14 | $30.37 | $10.47 | 1,384,960 |
| 2018-11-13 | $29.22 | $29.66 | $29.00 | $29.43 | $10.15 | 644,650 |
| 2018-11-12 | $28.44 | $29.56 | $28.44 | $29.46 | $10.16 | 464,340 |
| 2018-11-09 | $28.65 | $29.30 | $28.64 | $28.75 | $9.91 | 262,480 |
| 2018-11-08 | $29.41 | $29.74 | $28.75 | $29.10 | $10.03 | 230,800 |
| 2018-11-07 | $29.16 | $29.77 | $29.16 | $29.27 | $10.09 | 290,120 |
| 2018-11-06 | $29.17 | $29.65 | $29.11 | $29.17 | $10.06 | 485,800 |
| 2018-11-05 | $29.25 | $30.00 | $29.11 | $29.73 | $10.25 | 645,220 |
| 2018-11-02 | $30.81 | $31.66 | $29.30 | $29.78 | $10.27 | 982,700 |
| 2018-11-01 | $29.16 | $29.87 | $29.15 | $29.23 | $10.08 | 741,820 |
| 2018-10-31 | $28.56 | $29.94 | $28.56 | $29.39 | $10.13 | 1,101,120 |
| 2018-10-30 | $27.90 | $29.19 | $27.69 | $28.90 | $9.97 | 1,101,520 |
| 2018-10-29 | $29.54 | $30.94 | $28.62 | $28.78 | $9.92 | 2,079,320 |
| 2018-10-26 | $26.05 | $29.46 | $26.05 | $29.46 | $10.16 | 1,216,600 |
| 2018-10-25 | $26.70 | $26.95 | $25.76 | $26.78 | $9.23 | 266,020 |
| 2018-10-24 | $26.90 | $27.35 | $26.55 | $26.97 | $9.30 | 261,870 |
| 2018-10-23 | $27.58 | $28.33 | $26.47 | $26.98 | $9.30 | 307,200 |
| 2018-10-22 | $26.37 | $28.44 | $26.37 | $28.12 | $9.70 | 573,580 |
| 2018-10-19 | $25.60 | $26.47 | $25.00 | $26.38 | $9.10 | 283,380 |
| 2018-10-18 | $26.74 | $26.74 | $24.60 | $25.78 | $8.89 | 265,680 |
| 2018-10-17 | $26.78 | $27.22 | $25.59 | $26.71 | $9.21 | 223,980 |
| 2018-10-16 | $26.50 | $27.30 | $25.20 | $26.22 | $9.04 | 281,220 |
| 2018-10-15 | $26.54 | $27.39 | $26.05 | $26.74 | $9.22 | 202,960 |
| 2018-10-12 | $26.80 | $26.81 | $25.17 | $26.55 | $9.16 | 306,640 |
| 2018-10-11 | $28.97 | $28.97 | $26.60 | $27.18 | $9.37 | 447,400 |
| 2018-10-10 | $29.24 | $29.64 | $28.82 | $29.55 | $10.19 | 239,220 |
| 2018-10-09 | $29.44 | $29.44 | $28.88 | $29.24 | $10.08 | 147,830 |
| 2018-10-08 | $30.50 | $30.50 | $28.89 | $29.00 | $10.00 | 294,160 |
| 2018-10-05 | $30.64 | $30.64 | $30.64 | $30.64 | $10.57 | 0 |
| 2018-10-04 | $30.64 | $30.64 | $30.64 | $30.64 | $10.57 | 0 |
| 2018-10-03 | $30.64 | $30.64 | $30.64 | $30.64 | $10.57 | 0 |
| 2018-10-02 | $30.64 | $30.64 | $30.64 | $30.64 | $10.57 | 0 |
| 2018-10-01 | $30.64 | $30.64 | $30.64 | $30.64 | $10.57 | 0 |
| 2018-09-28 | $30.36 | $30.76 | $30.36 | $30.64 | $10.57 | 183,440 |
| 2018-09-27 | $30.79 | $30.97 | $30.28 | $30.38 | $10.48 | 258,000 |
| 2018-09-26 | $30.77 | $31.29 | $30.63 | $30.91 | $10.66 | 267,720 |
| 2018-09-25 | $30.77 | $30.95 | $30.05 | $30.95 | $10.67 | 152,820 |
| 2018-09-24 | $30.78 | $30.78 | $30.78 | $30.78 | $10.61 | 0 |
| 2018-09-21 | $30.39 | $30.88 | $30.12 | $30.78 | $10.61 | 323,420 |
| 2018-09-20 | $30.56 | $30.65 | $30.06 | $30.40 | $10.48 | 339,780 |
| 2018-09-19 | $30.12 | $30.87 | $29.81 | $30.63 | $10.56 | 441,340 |
| 2018-09-18 | $29.70 | $30.32 | $29.11 | $30.12 | $10.39 | 285,880 |
| 2018-09-17 | $30.97 | $30.97 | $29.50 | $29.75 | $10.26 | 243,400 |
| 2018-09-14 | $32.03 | $32.09 | $30.70 | $30.98 | $10.68 | 341,740 |
| 2018-09-13 | $32.64 | $32.68 | $31.65 | $32.04 | $11.05 | 227,960 |
| 2018-09-12 | $32.29 | $32.35 | $31.86 | $32.03 | $11.04 | 152,660 |
| 2018-09-11 | $31.94 | $32.20 | $31.63 | $32.20 | $11.10 | 342,600 |
| 2018-09-10 | $33.01 | $33.01 | $31.80 | $31.85 | $10.98 | 508,920 |
| 2018-09-07 | $33.80 | $34.50 | $32.92 | $33.30 | $11.48 | 475,620 |
| 2018-09-06 | $33.20 | $34.12 | $33.18 | $33.69 | $11.62 | 296,040 |
| 2018-09-05 | $33.77 | $34.70 | $33.63 | $33.66 | $11.61 | 497,640 |
| 2018-09-04 | $33.47 | $34.20 | $33.08 | $34.11 | $11.76 | 336,020 |
| 2018-09-03 | $33.52 | $33.83 | $32.80 | $33.77 | $11.64 | 255,070 |
| 2018-08-31 | $33.64 | $34.12 | $33.27 | $33.81 | $11.66 | 261,760 |
| 2018-08-30 | $34.34 | $34.46 | $33.63 | $33.75 | $11.64 | 261,960 |
| 2018-08-29 | $34.66 | $34.76 | $33.77 | $34.37 | $11.85 | 382,880 |
| 2018-08-28 | $35.00 | $35.15 | $34.55 | $34.80 | $12.00 | 563,900 |
| 2018-08-27 | $33.80 | $35.12 | $33.80 | $35.07 | $12.09 | 967,030 |
| 2018-08-24 | $35.45 | $35.45 | $33.60 | $34.00 | $11.72 | 774,310 |
| 2018-08-23 | $34.05 | $35.67 | $33.30 | $34.90 | $12.03 | 1,042,880 |
| 2018-08-22 | $33.88 | $34.52 | $33.54 | $34.34 | $11.84 | 740,100 |
| 2018-08-21 | $33.76 | $34.99 | $32.50 | $33.97 | $11.71 | 775,960 |
| 2018-08-20 | $32.26 | $33.80 | $32.26 | $33.76 | $11.64 | 580,580 |
| 2018-08-17 | $34.10 | $34.49 | $32.69 | $32.76 | $11.30 | 469,280 |
| 2018-08-16 | $33.95 | $34.96 | $32.89 | $33.70 | $11.62 | 471,960 |
| 2018-08-15 | $35.28 | $35.28 | $33.98 | $34.39 | $11.86 | 474,380 |
| 2018-08-14 | $35.23 | $35.50 | $34.55 | $34.88 | $12.03 | 574,940 |
| 2018-08-13 | $35.01 | $35.70 | $34.48 | $35.50 | $12.24 | 769,400 |
| 2018-08-10 | $35.20 | $35.60 | $35.00 | $35.53 | $12.25 | 835,520 |
| 2018-08-09 | $33.57 | $35.99 | $33.57 | $35.52 | $12.25 | 1,496,600 |
| 2018-08-08 | $33.79 | $35.66 | $33.57 | $33.76 | $11.64 | 1,051,540 |
| 2018-08-07 | $32.50 | $34.45 | $32.01 | $33.86 | $11.68 | 809,340 |
| 2018-08-06 | $33.45 | $33.62 | $32.00 | $32.15 | $11.09 | 438,020 |
| 2018-08-03 | $34.07 | $34.47 | $32.88 | $33.50 | $11.55 | 376,900 |
| 2018-08-02 | $35.55 | $35.55 | $33.13 | $34.07 | $11.75 | 753,280 |
| 2018-08-01 | $36.11 | $36.40 | $35.31 | $35.34 | $12.19 | 638,040 |
| 2018-07-31 | $36.50 | $36.87 | $35.30 | $36.07 | $12.44 | 846,140 |
| 2018-07-30 | $38.10 | $38.47 | $36.20 | $36.62 | $12.63 | 1,180,220 |
| 2018-07-27 | $39.20 | $39.79 | $38.80 | $39.07 | $13.47 | 707,060 |
| 2018-07-26 | $40.65 | $40.86 | $39.03 | $39.18 | $13.51 | 1,339,160 |
| 2018-07-25 | $40.60 | $41.28 | $40.17 | $40.42 | $13.94 | 897,020 |
| 2018-07-24 | $40.18 | $40.74 | $40.02 | $40.60 | $14.00 | 791,240 |
| 2018-07-23 | $39.82 | $41.26 | $39.75 | $40.52 | $13.97 | 1,210,960 |
| 2018-07-20 | $39.56 | $40.50 | $39.17 | $40.22 | $13.87 | 823,720 |
| 2018-07-19 | $39.95 | $40.58 | $39.29 | $39.55 | $13.64 | 753,400 |
| 2018-07-18 | $41.48 | $42.35 | $40.30 | $40.36 | $13.92 | 1,368,850 |
| 2018-07-17 | $40.96 | $41.40 | $39.84 | $40.99 | $14.13 | 1,261,660 |
| 2018-07-16 | $40.14 | $41.19 | $39.75 | $41.17 | $14.20 | 1,783,510 |
| 2018-07-13 | $40.01 | $40.44 | $39.34 | $39.99 | $13.79 | 1,075,520 |
| 2018-07-12 | $38.06 | $40.49 | $38.06 | $40.19 | $13.86 | 1,873,800 |
| 2018-07-11 | $38.70 | $38.70 | $37.13 | $38.06 | $13.12 | 1,187,350 |
| 2018-07-10 | $38.31 | $39.34 | $38.31 | $39.28 | $13.54 | 991,300 |
| 2018-07-09 | $37.12 | $38.59 | $37.12 | $38.50 | $13.28 | 1,002,260 |
| 2018-07-06 | $37.15 | $38.98 | $36.98 | $37.57 | $12.95 | 1,312,780 |
| 2018-07-05 | $38.00 | $39.69 | $37.00 | $37.14 | $12.81 | 1,158,590 |
| 2018-07-04 | $40.60 | $40.97 | $38.58 | $39.21 | $13.52 | 1,309,950 |
| 2018-07-03 | $39.10 | $41.28 | $38.28 | $41.21 | $14.21 | 1,748,140 |
| 2018-07-02 | $40.25 | $40.76 | $38.67 | $39.15 | $13.50 | 1,027,980 |
| 2018-06-29 | $38.36 | $40.77 | $38.36 | $40.61 | $14.00 | 1,180,560 |
| 2018-06-28 | $39.58 | $40.27 | $38.40 | $38.59 | $13.31 | 799,300 |
| 2018-06-27 | $38.35 | $41.49 | $38.35 | $39.66 | $13.68 | 1,216,580 |
| 2018-06-26 | $36.36 | $39.10 | $36.02 | $38.58 | $13.30 | 860,460 |
| 2018-06-25 | $38.08 | $38.38 | $37.21 | $37.30 | $12.86 | 508,680 |
| 2018-06-22 | $36.81 | $37.88 | $36.33 | $37.53 | $12.94 | 615,210 |
| 2018-06-21 | $39.98 | $40.18 | $36.30 | $36.80 | $12.69 | 1,030,500 |
| 2018-06-20 | $38.29 | $41.61 | $37.60 | $40.10 | $13.83 | 1,160,140 |
| 2018-06-19 | $41.90 | $42.24 | $38.27 | $38.40 | $13.24 | 1,267,620 |
| 2018-06-18 | $42.52 | $42.52 | $42.52 | $42.52 | $14.66 | 0 |
| 2018-06-15 | $43.29 | $43.93 | $41.58 | $42.52 | $14.66 | 847,600 |
| 2018-06-14 | $42.60 | $44.16 | $42.10 | $43.31 | $14.93 | 774,180 |
| 2018-06-13 | $43.01 | $44.80 | $42.59 | $43.16 | $14.88 | 874,270 |
| 2018-06-12 | $42.85 | $43.66 | $41.52 | $43.50 | $15.00 | 860,220 |
| 2018-06-11 | $44.66 | $44.66 | $42.51 | $42.95 | $14.81 | 1,147,170 |
| 2018-06-08 | $45.00 | $45.50 | $43.88 | $44.96 | $15.50 | 1,232,780 |
| 2018-06-07 | $45.65 | $46.80 | $45.60 | $46.14 | $15.91 | 1,435,830 |
| 2018-06-06 | $46.40 | $46.40 | $45.21 | $45.78 | $15.79 | 983,660 |
| 2018-06-05 | $44.51 | $46.11 | $44.45 | $46.08 | $15.89 | 1,334,250 |
| 2018-06-04 | $44.19 | $45.78 | $43.88 | $44.50 | $15.34 | 1,189,710 |
| 2018-06-01 | $46.21 | $47.66 | $43.00 | $44.16 | $15.23 | 2,512,040 |
| 2018-05-31 | $46.19 | $47.50 | $45.01 | $47.38 | $16.34 | 3,190,030 |
| 2018-05-30 | $48.61 | $52.97 | $47.70 | $47.82 | $16.49 | 3,663,640 |
| 2018-05-29 | $49.60 | $50.57 | $48.10 | $48.33 | $16.67 | 2,002,840 |
| 2018-05-28 | $51.19 | $51.19 | $49.48 | $49.82 | $17.18 | 2,234,290 |
| 2018-05-25 | $48.97 | $51.87 | $48.50 | $51.54 | $17.77 | 4,194,630 |
| 2018-05-24 | $47.77 | $50.87 | $47.00 | $49.65 | $17.12 | 3,474,440 |
| 2018-05-23 | $46.13 | $49.94 | $46.13 | $48.21 | $16.62 | 3,358,940 |
| 2018-05-22 | $45.33 | $45.99 | $44.80 | $45.74 | $15.77 | 1,162,090 |
| 2018-05-21 | $43.78 | $45.82 | $43.42 | $45.59 | $15.72 | 1,710,290 |
| 2018-05-18 | $45.30 | $45.30 | $42.62 | $43.65 | $15.05 | 2,070,620 |
| 2018-05-17 | $45.53 | $45.98 | $44.86 | $45.30 | $15.62 | 931,890 |
| 2018-05-16 | $46.20 | $46.20 | $45.28 | $45.52 | $15.70 | 1,131,170 |
| 2018-05-15 | $46.07 | $46.60 | $44.71 | $46.55 | $16.05 | 1,521,250 |
| 2018-05-14 | $46.50 | $47.20 | $45.38 | $45.83 | $15.80 | 2,151,830 |
| 2018-05-11 | $45.25 | $47.82 | $44.57 | $47.49 | $16.38 | 3,618,750 |
| 2018-05-10 | $45.20 | $45.90 | $44.52 | $45.23 | $15.60 | 1,532,590 |
| 2018-05-09 | $45.15 | $46.55 | $44.66 | $45.55 | $15.71 | 2,287,460 |
| 2018-05-08 | $45.66 | $46.00 | $45.00 | $45.46 | $15.68 | 2,596,670 |
| 2018-05-07 | $44.88 | $47.75 | $44.40 | $46.77 | $16.13 | 4,403,930 |
| 2018-05-04 | $40.40 | $44.40 | $40.05 | $44.40 | $15.31 | 1,415,590 |
| 2018-05-03 | $55.09 | $57.09 | $54.60 | $56.81 | $13.92 | 835,500 |
| 2018-05-02 | $56.60 | $57.44 | $54.10 | $55.11 | $13.50 | 1,380,370 |
| 2018-05-01 | $57.33 | $57.33 | $57.33 | $57.33 | $14.05 | 0 |
| 2018-04-30 | $57.33 | $57.33 | $57.33 | $57.33 | $14.05 | 0 |
| 2018-04-27 | $60.92 | $60.96 | $56.51 | $57.33 | $14.05 | 1,396,500 |
| 2018-04-26 | $60.65 | $62.60 | $59.87 | $59.98 | $14.70 | 1,589,760 |
| 2018-04-25 | $59.94 | $61.98 | $59.33 | $60.69 | $14.87 | 1,225,420 |
| 2018-04-24 | $59.00 | $60.60 | $58.45 | $60.33 | $14.78 | 1,527,730 |
| 2018-04-23 | $67.25 | $67.25 | $59.66 | $59.66 | $14.62 | 2,105,710 |
| 2018-04-20 | $67.00 | $69.00 | $66.02 | $66.29 | $16.24 | 1,829,910 |
| 2018-04-19 | $67.14 | $69.90 | $66.70 | $67.46 | $16.53 | 2,491,730 |
| 2018-04-18 | $66.80 | $71.20 | $65.20 | $69.58 | $17.05 | 3,018,130 |
| 2018-04-17 | $63.88 | $66.76 | $63.41 | $65.36 | $16.01 | 1,741,290 |
| 2018-04-16 | $64.00 | $64.85 | $62.89 | $63.39 | $15.53 | 798,870 |
| 2018-04-13 | $62.50 | $64.55 | $62.00 | $64.06 | $15.69 | 1,307,780 |
| 2018-04-12 | $61.85 | $63.47 | $61.81 | $62.22 | $15.24 | 706,770 |
| 2018-04-11 | $62.40 | $62.96 | $61.58 | $61.85 | $15.15 | 842,800 |
| 2018-04-10 | $63.51 | $63.75 | $61.50 | $62.21 | $15.24 | 1,045,360 |
| 2018-04-09 | $63.05 | $63.87 | $61.10 | $63.16 | $15.47 | 1,419,360 |
| 2018-04-06 | $64.10 | $64.10 | $64.10 | $64.10 | $15.70 | 0 |
| 2018-04-05 | $64.10 | $64.10 | $64.10 | $64.10 | $15.70 | 0 |
| 2018-04-04 | $64.89 | $66.14 | $64.00 | $64.10 | $15.70 | 1,708,290 |
| 2018-04-03 | $64.00 | $64.60 | $63.02 | $64.05 | $15.69 | 1,230,220 |
| 2018-04-02 | $65.50 | $68.60 | $62.80 | $66.01 | $16.17 | 2,911,690 |
| 2018-03-30 | $62.45 | $65.60 | $62.41 | $65.26 | $15.99 | 2,002,660 |
| 2018-03-29 | $63.71 | $64.60 | $61.49 | $62.61 | $15.34 | 1,348,560 |
| 2018-03-28 | $64.00 | $65.58 | $63.58 | $63.81 | $15.63 | 1,627,210 |
| 2018-03-27 | $63.03 | $66.36 | $62.12 | $65.86 | $16.14 | 3,029,220 |
| 2018-03-26 | $61.96 | $65.80 | $61.96 | $64.18 | $15.72 | 3,053,660 |
| 2018-03-23 | $56.50 | $64.24 | $55.05 | $60.85 | $14.91 | 3,142,030 |
| 2018-03-22 | $56.55 | $58.97 | $56.30 | $58.40 | $14.31 | 1,112,590 |
| 2018-03-21 | $57.98 | $59.71 | $55.60 | $56.37 | $13.81 | 1,128,810 |
| 2018-03-20 | $56.60 | $58.35 | $56.51 | $57.97 | $14.20 | 1,028,000 |
| 2018-03-19 | $54.50 | $58.46 | $54.19 | $57.48 | $14.08 | 1,383,440 |
| 2018-03-16 | $55.04 | $55.44 | $53.95 | $54.03 | $13.24 | 821,930 |
| 2018-03-15 | $56.78 | $56.79 | $53.73 | $55.16 | $13.51 | 1,672,830 |
| 2018-03-14 | $58.76 | $60.70 | $57.25 | $57.62 | $14.12 | 1,000,750 |
| 2018-03-13 | $60.00 | $60.34 | $58.70 | $58.81 | $14.41 | 1,014,550 |
| 2018-03-12 | $58.78 | $60.97 | $57.88 | $60.63 | $14.85 | 1,469,250 |
| 2018-03-09 | $56.35 | $58.83 | $56.35 | $57.87 | $14.18 | 1,167,200 |
| 2018-03-08 | $55.97 | $56.75 | $55.96 | $56.35 | $13.81 | 642,110 |
| 2018-03-07 | $56.40 | $57.00 | $55.78 | $56.37 | $13.81 | 993,400 |
| 2018-03-06 | $56.41 | $59.94 | $55.71 | $57.11 | $13.99 | 1,288,400 |
| 2018-03-05 | $55.03 | $56.99 | $54.80 | $56.76 | $13.91 | 842,620 |
| 2018-03-02 | $55.15 | $56.50 | $55.01 | $55.09 | $13.50 | 821,900 |
| 2018-03-01 | $52.90 | $58.00 | $52.70 | $56.87 | $13.93 | 1,159,300 |
| 2018-02-28 | $54.07 | $54.30 | $52.00 | $53.55 | $13.12 | 867,500 |
| 2018-02-27 | $54.19 | $56.20 | $53.50 | $54.40 | $13.33 | 1,431,310 |
| 2018-02-26 | $50.00 | $54.90 | $49.92 | $54.87 | $13.44 | 1,648,610 |
| 2018-02-23 | $47.06 | $51.10 | $46.98 | $49.99 | $12.25 | 1,140,700 |
| 2018-02-22 | $46.00 | $47.43 | $45.87 | $46.77 | $11.46 | 535,000 |
| 2018-02-21 | $45.78 | $45.78 | $45.78 | $45.78 | $11.22 | 0 |
| 2018-02-20 | $45.78 | $45.78 | $45.78 | $45.78 | $11.22 | 0 |
| 2018-02-19 | $45.78 | $45.78 | $45.78 | $45.78 | $11.22 | 0 |
| 2018-02-16 | $45.78 | $45.78 | $45.78 | $45.78 | $11.22 | 0 |
| 2018-02-15 | $45.78 | $45.78 | $45.78 | $45.78 | $11.22 | 0 |
| 2018-02-14 | $46.48 | $46.48 | $44.61 | $45.78 | $11.22 | 618,600 |
| 2018-02-13 | $47.28 | $47.50 | $45.94 | $46.21 | $11.32 | 1,035,400 |
| 2018-02-12 | $45.00 | $48.62 | $44.21 | $47.61 | $11.66 | 1,788,610 |
| 2018-02-09 | $47.00 | $51.30 | $46.00 | $47.97 | $11.75 | 1,281,720 |
| 2018-02-08 | $45.50 | $50.20 | $45.33 | $48.74 | $11.94 | 873,800 |
| 2018-02-07 | $46.66 | $47.27 | $44.30 | $45.99 | $11.27 | 1,207,400 |
| 2018-02-06 | $45.22 | $47.79 | $45.07 | $45.22 | $11.08 | 1,218,530 |
| 2018-02-05 | $50.10 | $51.98 | $49.00 | $49.43 | $12.11 | 849,090 |
| 2018-02-02 | $51.51 | $55.00 | $50.31 | $51.06 | $12.51 | 1,149,340 |
| 2018-02-01 | $61.90 | $61.90 | $55.90 | $55.90 | $13.70 | 620,500 |
| 2018-01-31 | $63.60 | $63.73 | $62.03 | $62.11 | $15.22 | 257,100 |
| 2018-01-30 | $62.75 | $63.90 | $62.31 | $63.72 | $15.61 | 276,700 |
| 2018-01-29 | $65.26 | $65.90 | $63.18 | $63.26 | $15.50 | 434,900 |
| 2018-01-26 | $65.16 | $65.69 | $63.80 | $65.26 | $15.99 | 865,820 |
| 2018-01-25 | $63.28 | $66.66 | $63.02 | $65.47 | $16.04 | 893,910 |
| 2018-01-24 | $62.20 | $63.70 | $61.04 | $63.46 | $15.55 | 653,110 |
| 2018-01-23 | $63.28 | $63.28 | $61.60 | $62.16 | $15.23 | 539,120 |
| 2018-01-22 | $62.90 | $63.90 | $62.61 | $63.28 | $15.50 | 593,700 |
| 2018-01-19 | $62.70 | $63.94 | $62.11 | $63.06 | $15.45 | 963,600 |
| 2018-01-18 | $64.50 | $65.38 | $62.72 | $63.01 | $15.44 | 1,115,220 |
| 2018-01-17 | $62.32 | $65.75 | $60.84 | $64.67 | $15.84 | 2,031,550 |
| 2018-01-16 | $63.00 | $63.95 | $62.58 | $62.84 | $15.40 | 518,010 |
| 2018-01-15 | $67.18 | $68.01 | $62.10 | $63.11 | $15.46 | 782,800 |
| 2018-01-12 | $69.03 | $69.19 | $67.69 | $67.80 | $16.61 | 309,100 |
| 2018-01-11 | $68.15 | $69.90 | $68.05 | $69.01 | $16.91 | 452,200 |
| 2018-01-10 | $71.07 | $71.46 | $68.97 | $69.33 | $16.99 | 408,800 |
| 2018-01-09 | $71.30 | $72.00 | $70.80 | $71.18 | $17.44 | 306,300 |
| 2018-01-08 | $72.90 | $72.90 | $70.80 | $71.44 | $17.50 | 381,600 |
| 2018-01-05 | $74.06 | $74.49 | $70.12 | $72.71 | $17.81 | 806,900 |
| 2018-01-04 | $74.13 | $75.09 | $74.01 | $74.25 | $18.19 | 371,800 |
| 2018-01-03 | $74.00 | $75.35 | $74.00 | $74.59 | $18.27 | 428,300 |
| 2018-01-02 | $74.88 | $77.49 | $74.01 | $74.78 | $18.32 | 665,720 |
| 2018-01-01 | $74.66 | $74.66 | $74.66 | $74.66 | $18.29 | 0 |
| 2017-12-29 | $70.88 | $74.93 | $70.71 | $74.66 | $18.29 | 704,310 |
| 2017-12-28 | $71.55 | $71.99 | $70.50 | $71.25 | $17.46 | 360,900 |
| 2017-12-27 | $72.34 | $74.94 | $71.51 | $71.68 | $17.56 | 652,500 |
| 2017-12-26 | $70.89 | $73.45 | $69.58 | $72.94 | $17.87 | 623,320 |
| 2017-12-25 | $68.08 | $73.50 | $67.90 | $70.89 | $17.37 | 742,040 |
| 2017-12-22 | $68.57 | $70.06 | $68.47 | $68.83 | $16.86 | 296,220 |
| 2017-12-21 | $68.08 | $69.60 | $66.64 | $68.79 | $16.85 | 442,600 |
| 2017-12-20 | $69.09 | $71.40 | $68.57 | $69.04 | $16.91 | 687,910 |
| 2017-12-19 | $67.40 | $70.97 | $66.78 | $69.33 | $16.99 | 974,820 |
| 2017-12-18 | $69.32 | $69.32 | $66.00 | $67.26 | $16.48 | 486,710 |
| 2017-12-15 | $70.38 | $70.38 | $67.88 | $69.08 | $16.92 | 840,410 |
| 2017-12-14 | $71.14 | $72.00 | $69.77 | $70.75 | $17.33 | 706,100 |
| 2017-12-13 | $68.78 | $71.50 | $68.22 | $70.35 | $17.24 | 587,100 |
| 2017-12-12 | $73.68 | $73.68 | $68.88 | $69.06 | $16.92 | 762,100 |
| 2017-12-11 | $74.49 | $74.49 | $70.89 | $72.62 | $17.79 | 645,910 |
| 2017-12-08 | $72.87 | $75.00 | $72.20 | $73.10 | $17.91 | 601,300 |
| 2017-12-07 | $72.02 | $75.00 | $70.80 | $72.96 | $17.88 | 888,200 |
| 2017-12-06 | $73.00 | $75.08 | $68.80 | $74.64 | $18.29 | 1,478,210 |
| 2017-12-05 | $83.94 | $83.94 | $75.15 | $75.15 | $18.41 | 899,600 |
| 2017-12-04 | $86.80 | $87.95 | $82.28 | $83.50 | $20.46 | 419,700 |
| 2017-12-01 | $87.30 | $89.98 | $87.30 | $88.38 | $21.65 | 127,600 |
| 2017-11-30 | $89.60 | $90.47 | $87.16 | $88.39 | $21.66 | 227,600 |
| 2017-11-29 | $89.85 | $90.58 | $88.02 | $89.98 | $22.05 | 222,100 |
| 2017-11-28 | $85.81 | $89.58 | $85.80 | $89.40 | $21.90 | 235,710 |
| 2017-11-27 | $92.00 | $92.00 | $86.00 | $86.05 | $21.08 | 427,100 |
| 2017-11-24 | $89.86 | $95.00 | $89.86 | $93.06 | $22.80 | 438,680 |
| 2017-11-23 | $94.37 | $96.00 | $88.15 | $91.23 | $22.35 | 496,700 |
| 2017-11-22 | $94.42 | $98.30 | $91.50 | $94.34 | $23.11 | 525,320 |
| 2017-11-21 | $94.49 | $96.94 | $92.01 | $94.42 | $23.13 | 548,210 |
| 2017-11-20 | $87.50 | $96.07 | $83.00 | $95.82 | $23.48 | 877,900 |
| 2017-11-17 | $90.00 | $91.23 | $86.10 | $87.52 | $21.44 | 684,350 |
| 2017-11-16 | $90.10 | $92.74 | $89.00 | $91.03 | $22.30 | 359,500 |
| 2017-11-15 | $95.00 | $96.06 | $88.00 | $91.01 | $22.30 | 897,770 |
| 2017-11-14 | $95.45 | $99.82 | $93.51 | $96.25 | $23.58 | 747,470 |
| 2017-11-13 | $94.29 | $96.86 | $91.08 | $95.45 | $23.39 | 548,300 |
| 2017-11-10 | $92.86 | $98.00 | $91.63 | $93.40 | $22.88 | 789,000 |
| 2017-11-09 | $93.38 | $93.38 | $91.03 | $92.76 | $22.73 | 498,900 |
| 2017-11-08 | $95.61 | $96.49 | $91.22 | $93.42 | $22.89 | 612,400 |
| 2017-11-07 | $93.82 | $95.79 | $93.00 | $95.63 | $23.43 | 556,030 |
| 2017-11-06 | $94.18 | $96.79 | $92.63 | $94.61 | $23.18 | 731,200 |
| 2017-11-03 | $92.60 | $96.28 | $89.11 | $94.44 | $23.14 | 946,550 |
| 2017-11-02 | $92.00 | $96.90 | $90.20 | $91.46 | $22.41 | 1,003,350 |
| 2017-11-01 | $85.20 | $93.78 | $84.16 | $92.46 | $22.65 | 1,291,710 |
| 2017-10-31 | $82.33 | $85.85 | $82.06 | $85.25 | $20.89 | 1,026,240 |
| 2017-10-30 | $80.10 | $83.97 | $78.51 | $83.39 | $20.43 | 1,004,840 |
| 2017-10-27 | $81.08 | $82.00 | $79.50 | $80.47 | $19.72 | 500,490 |
| 2017-10-26 | $79.25 | $81.20 | $78.40 | $81.15 | $19.88 | 973,050 |
| 2017-10-25 | $76.05 | $81.00 | $76.03 | $79.94 | $19.59 | 982,490 |
| 2017-10-24 | $73.80 | $77.78 | $73.34 | $76.69 | $18.79 | 792,200 |
| 2017-10-23 | $72.68 | $74.50 | $72.68 | $73.83 | $18.09 | 483,300 |
| 2017-10-20 | $73.49 | $75.10 | $73.23 | $75.00 | $18.38 | 448,980 |
| 2017-10-19 | $75.40 | $75.94 | $73.51 | $73.61 | $18.03 | 474,400 |
| 2017-10-18 | $75.10 | $77.20 | $74.58 | $75.46 | $18.49 | 503,380 |
| 2017-10-17 | $76.18 | $76.87 | $75.04 | $75.11 | $18.40 | 509,700 |
| 2017-10-16 | $78.00 | $78.30 | $75.20 | $75.82 | $18.58 | 615,480 |
| 2017-10-13 | $74.88 | $79.50 | $74.71 | $78.23 | $19.17 | 1,115,140 |
| 2017-10-12 | $75.00 | $75.78 | $74.00 | $75.56 | $18.51 | 765,560 |
| 2017-10-11 | $75.86 | $76.39 | $74.30 | $75.56 | $18.51 | 1,013,270 |
| 2017-10-10 | $76.00 | $77.50 | $74.87 | $76.45 | $18.73 | 1,645,020 |
| 2017-10-09 | $76.03 | $80.80 | $76.01 | $77.98 | $19.11 | 2,627,630 |
| 2017-10-06 | $78.39 | $78.39 | $78.39 | $78.39 | $19.21 | 0 |
| 2017-10-05 | $78.39 | $78.39 | $78.39 | $78.39 | $19.21 | 0 |
| 2017-10-04 | $78.39 | $78.39 | $78.39 | $78.39 | $19.21 | 0 |
| 2017-10-03 | $78.39 | $78.39 | $78.39 | $78.39 | $19.21 | 0 |
| 2017-10-02 | $78.39 | $78.39 | $78.39 | $78.39 | $19.21 | 0 |
| 2017-09-29 | $76.76 | $78.58 | $75.01 | $78.39 | $19.21 | 1,401,470 |
| 2017-09-28 | $73.58 | $78.56 | $72.11 | $77.04 | $18.87 | 2,034,090 |
| 2017-09-27 | $73.94 | $76.36 | $72.02 | $72.62 | $17.79 | 1,604,260 |
| 2017-09-26 | $73.63 | $73.70 | $71.30 | $73.17 | $17.93 | 1,449,280 |
| 2017-09-25 | $71.00 | $76.50 | $69.62 | $74.35 | $18.22 | 2,584,140 |
| 2017-09-22 | $71.17 | $73.85 | $70.68 | $71.56 | $17.53 | 2,410,060 |
| 2017-09-21 | $72.00 | $73.98 | $70.14 | $70.66 | $17.31 | 3,702,410 |
| 2017-09-20 | $61.40 | $67.51 | $61.11 | $67.51 | $16.54 | 1,895,260 |
| 2017-09-19 | $61.20 | $61.93 | $61.00 | $61.37 | $15.04 | 346,460 |
| 2017-09-18 | $61.02 | $61.42 | $60.37 | $61.21 | $15.00 | 536,190 |
| 2017-09-15 | $63.14 | $63.46 | $60.66 | $61.04 | $14.95 | 1,198,450 |
| 2017-09-14 | $63.65 | $64.20 | $62.58 | $63.07 | $15.45 | 996,900 |
| 2017-09-13 | $63.60 | $63.61 | $62.90 | $63.49 | $15.56 | 436,530 |
| 2017-09-12 | $64.30 | $64.75 | $62.62 | $63.60 | $15.58 | 941,670 |
| 2017-09-11 | $62.65 | $64.78 | $62.56 | $64.61 | $15.83 | 1,049,930 |
| 2017-09-08 | $64.35 | $64.47 | $62.06 | $62.87 | $15.40 | 1,239,470 |
| 2017-09-07 | $64.11 | $66.18 | $63.80 | $64.62 | $15.83 | 1,064,920 |
| 2017-09-06 | $64.50 | $64.50 | $63.10 | $64.00 | $15.68 | 571,500 |
| 2017-09-05 | $65.63 | $65.97 | $63.80 | $64.67 | $15.84 | 729,500 |
| 2017-09-04 | $65.00 | $67.30 | $63.70 | $65.62 | $16.08 | 1,258,950 |
| 2017-09-01 | $64.30 | $65.70 | $63.96 | $65.44 | $16.03 | 1,389,910 |
| 2017-08-31 | $62.85 | $64.49 | $62.66 | $63.96 | $15.67 | 634,210 |
| 2017-08-30 | $64.25 | $64.55 | $62.00 | $62.85 | $15.40 | 757,200 |
| 2017-08-29 | $62.71 | $65.05 | $62.70 | $64.27 | $15.75 | 1,331,510 |
| 2017-08-28 | $60.20 | $63.32 | $59.55 | $63.19 | $15.48 | 1,042,830 |
| 2017-08-25 | $59.40 | $60.40 | $59.12 | $60.07 | $14.72 | 471,210 |
| 2017-08-24 | $59.50 | $60.47 | $59.26 | $59.35 | $14.54 | 520,090 |
| 2017-08-23 | $59.76 | $60.20 | $59.20 | $59.55 | $14.59 | 295,490 |
| 2017-08-22 | $59.51 | $60.38 | $59.20 | $59.69 | $14.62 | 494,790 |
| 2017-08-21 | $59.03 | $61.50 | $58.10 | $60.24 | $14.76 | 1,408,010 |
| 2017-08-18 | $63.03 | $63.76 | $61.22 | $61.45 | $15.06 | 712,090 |
| 2017-08-17 | $64.00 | $64.25 | $63.00 | $63.60 | $15.58 | 641,810 |
| 2017-08-16 | $61.18 | $65.20 | $60.85 | $64.25 | $15.74 | 1,135,750 |
| 2017-08-15 | $60.99 | $61.27 | $60.01 | $61.13 | $14.98 | 685,380 |
| 2017-08-14 | $60.40 | $61.40 | $60.10 | $60.67 | $14.86 | 466,780 |
| 2017-08-11 | $62.11 | $62.96 | $59.87 | $60.43 | $14.81 | 635,110 |
| 2017-08-10 | $61.99 | $63.75 | $61.60 | $62.79 | $15.38 | 729,210 |
| 2017-08-09 | $61.61 | $61.92 | $61.19 | $61.77 | $15.13 | 302,100 |
| 2017-08-08 | $61.84 | $62.20 | $61.50 | $62.03 | $15.20 | 324,580 |
| 2017-08-07 | $61.95 | $62.75 | $61.12 | $61.84 | $15.15 | 258,800 |
| 2017-08-04 | $62.90 | $63.25 | $61.80 | $61.95 | $15.18 | 284,200 |
| 2017-08-03 | $61.70 | $63.68 | $61.64 | $62.99 | $15.43 | 509,300 |
| 2017-08-02 | $63.85 | $63.89 | $62.60 | $62.66 | $15.35 | 439,900 |
| 2017-08-01 | $62.82 | $64.50 | $62.60 | $63.85 | $15.64 | 530,600 |
| 2017-07-31 | $64.66 | $64.78 | $62.50 | $63.83 | $15.64 | 608,610 |
| 2017-07-28 | $63.70 | $65.50 | $63.70 | $64.79 | $15.87 | 727,100 |
| 2017-07-27 | $62.25 | $66.60 | $60.61 | $64.21 | $15.73 | 946,210 |
| 2017-07-26 | $63.87 | $63.88 | $61.02 | $62.15 | $15.23 | 615,610 |
| 2017-07-25 | $63.21 | $64.04 | $62.50 | $63.82 | $15.64 | 559,800 |
| 2017-07-24 | $61.50 | $64.52 | $59.30 | $63.53 | $15.56 | 1,405,370 |
| 2017-07-21 | $62.23 | $62.75 | $61.50 | $61.92 | $15.17 | 527,380 |
| 2017-07-20 | $63.13 | $64.20 | $61.82 | $62.23 | $15.25 | 1,318,200 |
| 2017-07-19 | $62.00 | $63.68 | $60.30 | $63.06 | $15.45 | 1,203,590 |
| 2017-07-18 | $63.50 | $64.58 | $60.80 | $62.04 | $15.20 | 2,215,020 |
| 2017-07-17 | $70.01 | $70.01 | $64.58 | $64.58 | $15.82 | 1,586,090 |
| 2017-07-14 | $73.80 | $74.40 | $70.48 | $71.75 | $17.58 | 1,485,060 |
| 2017-07-13 | $74.00 | $75.06 | $71.98 | $73.79 | $18.08 | 1,063,580 |
| 2017-07-12 | $72.69 | $75.20 | $71.45 | $75.09 | $18.40 | 1,346,580 |
| 2017-07-11 | $73.82 | $75.68 | $71.25 | $72.99 | $17.88 | 2,313,420 |
| 2017-07-10 | $80.81 | $82.00 | $74.56 | $74.56 | $18.27 | 2,910,460 |
| 2017-07-07 | $82.98 | $84.48 | $81.22 | $82.84 | $20.30 | 1,504,320 |
| 2017-07-06 | $79.70 | $83.20 | $78.58 | $83.04 | $20.34 | 1,767,610 |
| 2017-07-05 | $79.80 | $81.13 | $77.90 | $79.61 | $19.50 | 1,730,670 |
| 2017-07-04 | $77.60 | $80.00 | $76.67 | $79.61 | $19.50 | 1,619,530 |
| 2017-07-03 | $79.88 | $80.00 | $76.66 | $77.43 | $18.97 | 1,980,360 |
| 2017-06-30 | $79.50 | $84.56 | $78.51 | $79.74 | $19.54 | 2,367,410 |
| 2017-06-29 | $77.92 | $80.60 | $77.92 | $79.80 | $19.55 | 1,165,010 |
| 2017-06-28 | $78.38 | $79.30 | $76.80 | $77.80 | $19.06 | 1,019,420 |
| 2017-06-27 | $76.36 | $80.48 | $76.28 | $78.39 | $19.21 | 2,308,860 |
| 2017-06-26 | $72.44 | $76.80 | $72.44 | $76.28 | $18.69 | 1,699,860 |
| 2017-06-23 | $71.32 | $73.20 | $69.50 | $73.14 | $17.92 | 1,252,990 |
| 2017-06-22 | $73.10 | $73.88 | $71.00 | $71.80 | $17.59 | 1,075,450 |
| 2017-06-21 | $70.85 | $72.97 | $70.32 | $72.64 | $17.80 | 1,309,450 |
| 2017-06-20 | $73.28 | $74.21 | $69.30 | $70.51 | $17.27 | 1,914,180 |
| 2017-06-19 | $73.10 | $76.10 | $72.36 | $72.72 | $17.82 | 1,361,900 |
| 2017-06-16 | $75.10 | $75.77 | $73.00 | $74.02 | $18.13 | 1,528,560 |
| 2017-06-15 | $75.30 | $76.76 | $73.60 | $75.39 | $18.47 | 1,847,560 |
| 2017-06-14 | $72.18 | $74.98 | $71.49 | $73.94 | $18.12 | 1,913,640 |
| 2017-06-13 | $69.00 | $74.85 | $69.00 | $73.06 | $17.90 | 2,392,690 |
| 2017-06-12 | $70.35 | $72.17 | $68.66 | $68.91 | $16.88 | 1,445,830 |
| 2017-06-09 | $66.89 | $74.10 | $66.65 | $72.17 | $17.68 | 1,848,500 |
| 2017-06-08 | $70.50 | $71.27 | $66.92 | $67.41 | $16.52 | 2,062,240 |
| 2017-06-07 | $68.13 | $71.60 | $68.13 | $71.30 | $17.47 | 1,915,070 |
| 2017-06-06 | $67.51 | $68.95 | $66.80 | $68.13 | $16.69 | 1,240,400 |
| 2017-06-05 | $68.05 | $69.96 | $67.27 | $68.45 | $16.77 | 1,815,120 |
| 2017-06-02 | $62.22 | $67.30 | $61.30 | $66.32 | $16.25 | 1,318,600 |
| 2017-06-01 | $63.00 | $65.80 | $62.50 | $62.76 | $15.38 | 1,734,060 |
| 2017-05-31 | $65.14 | $68.95 | $63.41 | $64.31 | $15.76 | 2,078,080 |
| 2017-05-30 | $63.40 | $63.40 | $63.40 | $63.40 | $15.53 | 0 |
| 2017-05-29 | $63.40 | $63.40 | $63.40 | $63.40 | $15.53 | 0 |
| 2017-05-26 | $62.40 | $64.25 | $61.93 | $63.40 | $15.53 | 1,309,170 |
| 2017-05-25 | $62.00 | $62.54 | $60.11 | $61.91 | $15.17 | 1,254,860 |
| 2017-05-24 | $59.85 | $62.44 | $58.20 | $62.20 | $15.24 | 1,203,380 |
| 2017-05-23 | $61.78 | $63.52 | $58.00 | $59.85 | $14.66 | 1,541,260 |
| 2017-05-22 | $67.20 | $67.79 | $61.00 | $62.64 | $15.35 | 2,088,730 |
| 2017-05-19 | $68.27 | $68.99 | $67.00 | $67.14 | $16.45 | 903,780 |
| 2017-05-18 | $68.79 | $69.77 | $66.83 | $67.80 | $16.61 | 1,515,250 |
| 2017-05-17 | $70.30 | $71.28 | $69.24 | $69.72 | $17.08 | 1,904,960 |
| 2017-05-16 | $66.95 | $71.17 | $65.59 | $71.00 | $17.40 | 2,410,570 |
| 2017-05-15 | $67.90 | $68.97 | $66.72 | $67.22 | $16.47 | 1,935,240 |
| 2017-05-12 | $67.95 | $68.40 | $66.00 | $68.26 | $16.72 | 2,752,710 |
| 2017-05-11 | $63.40 | $68.68 | $62.50 | $67.70 | $16.59 | 3,222,490 |
| 2017-05-10 | $64.60 | $66.96 | $63.01 | $63.46 | $15.55 | 2,504,010 |
| 2017-05-09 | $62.50 | $65.10 | $62.06 | $64.03 | $15.69 | 1,906,660 |
| 2017-05-08 | $61.25 | $63.97 | $61.19 | $61.97 | $15.18 | 1,671,180 |
| 2017-05-05 | $64.81 | $65.90 | $62.20 | $62.55 | $15.32 | 2,101,470 |
| 2017-05-04 | $66.78 | $68.00 | $63.01 | $65.66 | $16.09 | 3,486,150 |
| 2017-05-03 | $66.80 | $68.75 | $64.66 | $68.10 | $16.68 | 4,071,270 |
| 2017-05-02 | $67.10 | $68.99 | $65.60 | $66.91 | $16.39 | 3,307,180 |
| 2017-05-01 | $67.73 | $67.73 | $67.73 | $67.73 | $16.59 | 0 |
| 2017-04-28 | $72.85 | $72.85 | $67.63 | $67.73 | $16.59 | 5,036,800 |
| 2017-04-27 | $64.50 | $70.60 | $63.88 | $70.60 | $17.30 | 4,467,040 |
| 2017-04-26 | $63.82 | $66.13 | $63.20 | $64.18 | $15.72 | 3,095,250 |
| 2017-04-25 | $61.99 | $67.00 | $61.49 | $64.92 | $15.91 | 3,822,180 |
| 2017-04-24 | $60.20 | $63.74 | $58.05 | $62.51 | $15.31 | 3,299,420 |
| 2017-04-21 | $60.59 | $65.00 | $60.59 | $62.42 | $15.29 | 4,324,490 |
| 2017-04-20 | $65.20 | $67.00 | $61.07 | $61.11 | $14.97 | 6,161,430 |
| 2017-04-19 | $64.00 | $67.85 | $59.58 | $67.85 | $16.62 | 8,893,740 |
| 2017-04-18 | $61.68 | $61.68 | $60.06 | $61.68 | $15.11 | 1,367,430 |
| 2017-04-17 | $56.07 | $56.07 | $56.07 | $56.07 | $13.74 | 63,900 |
| 2017-04-14 | $50.97 | $50.97 | $50.97 | $50.97 | $12.49 | 17,300 |
| 2017-04-13 | $46.34 | $46.34 | $46.34 | $46.34 | $11.35 | 2,200 |
| 2017-04-12 | $42.13 | $42.13 | $42.13 | $42.13 | $10.32 | 3,000 |
| 2017-04-11 | $38.30 | $38.30 | $38.30 | $38.30 | $9.38 | 4,500 |
| 2017-04-10 | $34.82 | $34.82 | $34.82 | $34.82 | $8.53 | 5,200 |
Jiangyin Jianghua Microelectronics Materials Company Ltd (603078) News Headlines
Recent Jiangyin Jianghua Microelectronics Materials Company Ltd (603078) News
Similar Companies to Jiangyin Jianghua Microelectronics Materials Company Ltd (603078) 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 | -- | -- | -- |