Jiangshan Oupai Door Industry Company Ltd (603208) Exchange: SHG
Data as of July 9, 2025
$15.67 ($0.23) 1.49%
Jiangshan Oupai Door Industry Company Ltd - Daily Information
Click for more stock information on Jiangshan Oupai Door Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $15.51 |
| Previous Close | $15.67 |
| High | $15.74 |
| Low | $15.32 |
| Adjusted Open | $15.51 |
| Previous Adjusted Close | $15.67 |
| Adjusted High | $15.74 |
| Adjusted Low | $15.32 |
About Jiangshan Oupai Door Industry Company Ltd (603208)
Invest in Jiangshan Oupai Door Industry Company Ltd (603208)
Historical Stock Data for Jiangshan Oupai Door Industry Company Ltd (603208)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $15.51 | $15.74 | $15.32 | $15.67 | $15.67 | 3,152,280 |
| 2025-07-07 | $15.23 | $15.55 | $15.15 | $15.44 | $15.44 | 3,074,400 |
| 2025-07-04 | $15.55 | $15.55 | $15.11 | $15.23 | $15.23 | 2,664,480 |
| 2025-07-03 | $15.50 | $15.64 | $15.41 | $15.45 | $15.45 | 1,390,600 |
| 2025-07-02 | $15.61 | $15.61 | $15.32 | $15.50 | $15.50 | 1,763,030 |
| 2025-06-30 | $15.60 | $15.71 | $15.43 | $15.68 | $15.68 | 1,766,860 |
| 2025-06-27 | $15.58 | $15.70 | $15.45 | $15.57 | $15.57 | 1,771,300 |
| 2025-06-26 | $15.63 | $15.63 | $15.34 | $15.50 | $15.50 | 1,800,900 |
| 2025-06-25 | $15.45 | $15.67 | $15.32 | $15.62 | $15.62 | 2,080,590 |
| 2025-06-24 | $15.07 | $15.60 | $14.97 | $15.52 | $15.52 | 3,136,670 |
| 2025-06-23 | $14.79 | $15.10 | $14.70 | $14.96 | $14.96 | 2,177,370 |
| 2025-06-20 | $14.76 | $14.95 | $14.67 | $14.91 | $14.91 | 2,581,200 |
| 2025-06-19 | $15.34 | $15.41 | $14.65 | $14.72 | $14.72 | 5,543,190 |
| 2025-06-18 | $15.60 | $15.60 | $15.16 | $15.46 | $15.46 | 2,946,740 |
| 2025-06-17 | $16.08 | $16.17 | $15.50 | $15.63 | $15.63 | 3,812,560 |
| 2025-06-13 | $16.71 | $16.72 | $15.51 | $15.75 | $15.75 | 7,587,220 |
| 2025-06-12 | $16.89 | $17.27 | $16.66 | $16.99 | $16.99 | 7,981,310 |
| 2025-06-11 | $16.67 | $17.78 | $16.41 | $16.80 | $16.80 | 13,966,380 |
| 2025-06-10 | $16.68 | $17.09 | $16.40 | $16.57 | $16.57 | 6,331,760 |
| 2025-06-09 | $16.33 | $16.95 | $16.16 | $16.84 | $16.84 | 9,934,810 |
| 2025-06-06 | $16.20 | $16.56 | $16.00 | $16.32 | $16.32 | 7,939,080 |
| 2025-06-05 | $16.50 | $16.82 | $16.01 | $16.06 | $16.06 | 10,721,080 |
| 2025-06-04 | $15.26 | $16.67 | $15.18 | $16.67 | $16.67 | 10,202,890 |
| 2025-06-03 | $15.15 | $15.28 | $15.06 | $15.15 | $15.15 | 2,064,410 |
| 2025-05-30 | $15.35 | $15.54 | $15.12 | $15.28 | $15.28 | 2,719,280 |
| 2025-05-29 | $14.76 | $15.46 | $14.65 | $15.37 | $15.37 | 6,233,500 |
| 2025-05-28 | $14.61 | $15.15 | $14.61 | $14.76 | $14.76 | 2,272,060 |
| 2025-05-27 | $14.80 | $14.88 | $14.63 | $14.68 | $14.68 | 1,886,910 |
| 2025-05-26 | $14.60 | $15.05 | $14.57 | $14.84 | $14.84 | 2,754,690 |
| 2025-05-23 | $14.95 | $15.12 | $14.60 | $14.72 | $14.72 | 2,944,870 |
| 2025-05-22 | $14.68 | $15.28 | $14.58 | $15.03 | $15.03 | 4,701,640 |
| 2025-05-21 | $14.88 | $15.20 | $14.53 | $14.75 | $14.75 | 2,543,870 |
| 2025-05-20 | $14.70 | $14.78 | $14.59 | $14.78 | $14.78 | 1,655,290 |
| 2025-05-19 | $14.46 | $14.75 | $14.41 | $14.72 | $14.72 | 1,653,750 |
| 2025-05-16 | $14.42 | $14.50 | $14.33 | $14.44 | $14.44 | 994,220 |
| 2025-05-15 | $14.46 | $14.60 | $14.31 | $14.42 | $14.42 | 1,414,080 |
| 2025-05-14 | $14.65 | $14.66 | $14.31 | $14.50 | $14.50 | 1,994,400 |
| 2025-05-13 | $14.65 | $14.79 | $14.52 | $14.57 | $14.57 | 1,773,890 |
| 2025-05-12 | $14.55 | $14.71 | $14.46 | $14.54 | $14.54 | 1,493,500 |
| 2025-05-09 | $14.59 | $14.66 | $14.40 | $14.49 | $14.49 | 1,546,050 |
| 2025-05-08 | $14.39 | $14.65 | $14.30 | $14.60 | $14.60 | 2,406,310 |
| 2025-05-07 | $14.49 | $14.58 | $14.27 | $14.42 | $14.42 | 2,709,030 |
| 2025-05-06 | $14.10 | $14.35 | $14.07 | $14.21 | $14.21 | 2,457,740 |
| 2025-04-30 | $14.10 | $14.39 | $13.98 | $14.06 | $14.06 | 2,488,790 |
| 2025-04-29 | $14.01 | $14.25 | $13.97 | $14.20 | $14.20 | 1,691,300 |
| 2025-04-28 | $14.50 | $14.64 | $14.12 | $14.17 | $14.17 | 2,523,500 |
| 2025-04-25 | $15.20 | $15.34 | $14.66 | $14.69 | $14.69 | 5,601,830 |
| 2025-04-24 | $14.90 | $15.32 | $14.87 | $15.21 | $15.21 | 2,813,970 |
| 2025-04-23 | $14.79 | $15.10 | $14.65 | $14.97 | $14.97 | 2,663,630 |
| 2025-04-22 | $14.36 | $14.73 | $14.23 | $14.68 | $14.68 | 2,838,230 |
| 2025-04-21 | $14.25 | $14.44 | $14.11 | $14.36 | $14.36 | 1,678,200 |
| 2025-04-18 | $14.52 | $14.55 | $14.11 | $14.26 | $14.26 | 2,535,730 |
| 2025-04-17 | $14.23 | $14.89 | $14.15 | $14.60 | $14.60 | 3,181,770 |
| 2025-04-16 | $14.52 | $14.53 | $14.09 | $14.31 | $14.31 | 1,952,200 |
| 2025-04-15 | $14.57 | $14.77 | $14.30 | $14.57 | $14.57 | 2,450,770 |
| 2025-04-14 | $14.54 | $15.01 | $14.45 | $14.60 | $14.60 | 3,484,500 |
| 2025-04-11 | $14.41 | $14.54 | $14.25 | $14.35 | $14.35 | 1,799,040 |
| 2025-04-10 | $14.32 | $14.66 | $14.32 | $14.43 | $14.43 | 2,358,950 |
| 2025-04-09 | $13.60 | $14.32 | $13.20 | $14.21 | $14.21 | 3,064,790 |
| 2025-04-08 | $13.92 | $14.20 | $13.58 | $13.90 | $13.90 | 2,874,770 |
| 2025-04-07 | $14.99 | $14.99 | $13.92 | $13.92 | $13.92 | 2,905,930 |
| 2025-04-03 | $15.16 | $15.52 | $15.12 | $15.47 | $15.47 | 2,956,710 |
| 2025-04-02 | $15.06 | $15.36 | $15.02 | $15.25 | $15.25 | 2,768,260 |
| 2025-04-01 | $15.03 | $15.23 | $14.95 | $15.06 | $15.06 | 3,789,530 |
| 2025-03-31 | $15.51 | $15.51 | $14.93 | $15.03 | $15.03 | 3,563,670 |
| 2025-03-28 | $15.71 | $15.81 | $15.47 | $15.53 | $15.53 | 2,645,890 |
| 2025-03-27 | $15.93 | $15.93 | $15.56 | $15.77 | $15.77 | 2,702,370 |
| 2025-03-26 | $15.88 | $16.09 | $15.80 | $15.92 | $15.92 | 2,347,690 |
| 2025-03-25 | $16.06 | $16.14 | $15.72 | $15.91 | $15.91 | 2,875,180 |
| 2025-03-24 | $16.99 | $16.99 | $15.93 | $16.05 | $16.05 | 3,371,740 |
| 2025-03-21 | $16.98 | $17.23 | $16.73 | $16.81 | $16.81 | 1,937,750 |
| 2025-03-20 | $17.44 | $17.48 | $17.14 | $17.23 | $17.23 | 1,480,080 |
| 2025-03-19 | $17.34 | $17.48 | $17.18 | $17.43 | $17.43 | 1,768,950 |
| 2025-03-18 | $17.28 | $17.35 | $17.08 | $17.33 | $17.33 | 1,377,600 |
| 2025-03-17 | $17.34 | $17.35 | $17.18 | $17.27 | $17.27 | 1,675,110 |
| 2025-03-14 | $16.80 | $17.16 | $16.72 | $17.16 | $17.16 | 2,362,360 |
| 2025-03-13 | $16.73 | $16.81 | $16.59 | $16.74 | $16.74 | 1,213,790 |
| 2025-03-12 | $16.82 | $16.90 | $16.70 | $16.77 | $16.77 | 1,147,590 |
| 2025-03-11 | $16.71 | $16.83 | $16.55 | $16.83 | $16.83 | 1,575,230 |
| 2025-03-10 | $16.63 | $16.91 | $16.59 | $16.77 | $16.77 | 1,747,330 |
| 2025-03-07 | $16.70 | $16.76 | $16.54 | $16.59 | $16.59 | 1,262,900 |
| 2025-03-06 | $16.42 | $16.73 | $16.33 | $16.71 | $16.71 | 1,931,800 |
| 2025-03-05 | $16.80 | $16.85 | $16.20 | $16.43 | $16.43 | 2,310,860 |
| 2025-03-04 | $16.73 | $16.89 | $16.64 | $16.85 | $16.85 | 1,151,080 |
| 2025-03-03 | $16.60 | $16.95 | $16.52 | $16.81 | $16.81 | 2,087,100 |
| 2025-02-28 | $17.01 | $17.03 | $16.51 | $16.52 | $16.52 | 2,516,190 |
| 2025-02-27 | $16.90 | $17.05 | $16.71 | $17.03 | $17.03 | 2,414,470 |
| 2025-02-26 | $16.80 | $17.03 | $16.78 | $16.90 | $16.90 | 1,419,890 |
| 2025-02-25 | $16.77 | $16.86 | $16.74 | $16.74 | $16.74 | 1,206,340 |
| 2025-02-24 | $16.89 | $17.00 | $16.76 | $16.90 | $16.90 | 1,257,950 |
| 2025-02-20 | $16.96 | $17.04 | $16.76 | $16.97 | $16.97 | 1,191,240 |
| 2025-02-19 | $16.78 | $17.07 | $16.75 | $16.96 | $16.96 | 1,282,590 |
| 2025-02-18 | $17.33 | $17.35 | $16.80 | $16.82 | $16.82 | 1,699,400 |
| 2025-02-17 | $17.07 | $17.37 | $16.92 | $17.35 | $17.35 | 2,035,550 |
| 2025-02-14 | $17.05 | $17.18 | $16.88 | $17.07 | $17.07 | 1,884,880 |
| 2025-02-13 | $17.11 | $17.42 | $17.06 | $17.07 | $17.07 | 1,922,210 |
| 2025-02-12 | $17.16 | $17.21 | $16.91 | $17.16 | $17.16 | 1,998,550 |
| 2025-02-11 | $17.47 | $17.47 | $17.00 | $17.19 | $17.19 | 1,480,030 |
| 2025-02-10 | $17.40 | $17.47 | $17.21 | $17.46 | $17.46 | 1,548,550 |
| 2025-02-07 | $17.21 | $17.41 | $17.10 | $17.38 | $17.38 | 1,604,580 |
| 2025-02-06 | $17.22 | $17.22 | $16.95 | $17.21 | $17.21 | 1,313,360 |
| 2025-02-05 | $17.27 | $17.30 | $16.94 | $17.10 | $17.10 | 969,300 |
| 2025-01-27 | $16.93 | $17.27 | $16.93 | $17.09 | $17.09 | 1,150,090 |
| 2025-01-24 | $16.80 | $17.04 | $16.80 | $16.91 | $16.91 | 1,257,360 |
| 2025-01-23 | $17.01 | $17.28 | $16.84 | $16.84 | $16.84 | 1,620,490 |
| 2025-01-22 | $17.35 | $17.35 | $16.75 | $16.91 | $16.91 | 1,828,050 |
| 2025-01-21 | $17.81 | $17.91 | $17.28 | $17.39 | $17.39 | 1,844,410 |
| 2025-01-20 | $17.90 | $18.05 | $17.57 | $17.83 | $17.83 | 2,155,950 |
| 2025-01-17 | $18.61 | $18.63 | $18.00 | $18.28 | $18.28 | 1,928,900 |
| 2025-01-16 | $18.68 | $18.99 | $18.52 | $18.76 | $18.76 | 2,381,270 |
| 2025-01-15 | $19.18 | $19.20 | $18.49 | $18.58 | $18.58 | 3,618,330 |
| 2025-01-14 | $19.60 | $19.96 | $18.88 | $19.53 | $19.53 | 7,047,190 |
| 2025-01-13 | $18.11 | $19.40 | $18.00 | $19.40 | $19.40 | 3,162,180 |
| 2025-01-09 | $17.96 | $18.67 | $17.74 | $18.27 | $18.27 | 1,711,770 |
| 2025-01-08 | $17.90 | $18.11 | $17.57 | $18.00 | $18.00 | 767,340 |
| 2025-01-07 | $17.82 | $18.00 | $17.55 | $17.96 | $17.96 | 829,540 |
| 2025-01-06 | $17.91 | $18.10 | $17.34 | $17.82 | $17.82 | 1,338,570 |
| 2025-01-03 | $18.58 | $18.65 | $17.95 | $17.97 | $17.97 | 1,802,520 |
| 2025-01-02 | $18.33 | $19.25 | $18.30 | $18.49 | $18.49 | 2,334,770 |
| 2024-12-31 | $18.56 | $18.94 | $18.35 | $18.40 | $18.40 | 860,780 |
| 2024-12-30 | $18.53 | $18.64 | $18.31 | $18.50 | $18.50 | 735,030 |
| 2024-12-27 | $18.49 | $18.77 | $18.49 | $18.72 | $18.72 | 995,620 |
| 2024-12-26 | $18.42 | $18.88 | $18.42 | $18.59 | $18.59 | 1,163,940 |
| 2024-12-25 | $18.58 | $18.60 | $17.91 | $18.50 | $18.50 | 1,499,480 |
| 2024-12-24 | $18.43 | $18.56 | $18.13 | $18.54 | $18.54 | 1,382,390 |
| 2024-12-23 | $19.14 | $19.14 | $18.08 | $18.30 | $18.30 | 2,035,080 |
| 2024-12-20 | $19.16 | $19.41 | $18.80 | $18.91 | $18.91 | 1,534,340 |
| 2024-12-19 | $19.58 | $19.60 | $18.94 | $19.16 | $19.16 | 2,331,440 |
| 2024-12-18 | $19.94 | $20.10 | $19.52 | $19.71 | $19.71 | 2,295,080 |
| 2024-12-17 | $20.00 | $20.65 | $19.81 | $19.93 | $19.93 | 2,145,900 |
| 2024-12-16 | $20.09 | $20.28 | $19.81 | $20.11 | $20.11 | 2,132,060 |
| 2024-12-13 | $20.79 | $20.79 | $19.88 | $19.98 | $19.98 | 2,303,050 |
| 2024-12-12 | $20.29 | $21.22 | $20.14 | $20.85 | $20.85 | 3,961,440 |
| 2024-12-11 | $19.93 | $20.39 | $19.90 | $20.27 | $20.27 | 1,234,810 |
| 2024-12-10 | $20.30 | $20.75 | $19.85 | $19.93 | $19.93 | 1,825,350 |
| 2024-12-09 | $19.90 | $19.95 | $19.55 | $19.82 | $19.82 | 1,051,430 |
| 2024-12-06 | $19.51 | $20.00 | $19.51 | $19.81 | $19.81 | 1,240,220 |
| 2024-12-05 | $19.15 | $19.69 | $19.15 | $19.60 | $19.60 | 1,336,150 |
| 2024-12-04 | $19.33 | $19.43 | $19.10 | $19.33 | $19.33 | 1,537,960 |
| 2024-12-03 | $19.55 | $19.68 | $19.06 | $19.33 | $19.33 | 1,218,940 |
| 2024-12-02 | $19.16 | $19.80 | $19.06 | $19.51 | $19.51 | 1,393,430 |
| 2024-11-29 | $18.75 | $19.36 | $18.75 | $19.18 | $19.18 | 1,383,980 |
| 2024-11-28 | $19.00 | $19.15 | $18.75 | $18.80 | $18.80 | 1,017,070 |
| 2024-11-27 | $18.76 | $19.04 | $18.30 | $19.04 | $19.04 | 1,271,170 |
| 2024-11-26 | $18.97 | $19.06 | $18.70 | $18.71 | $18.71 | 1,098,340 |
| 2024-11-25 | $18.40 | $19.08 | $18.40 | $18.90 | $18.90 | 1,248,020 |
| 2024-11-22 | $19.42 | $19.48 | $18.50 | $18.53 | $18.53 | 1,558,060 |
| 2024-11-21 | $19.50 | $19.65 | $19.23 | $19.40 | $19.40 | 1,068,480 |
| 2024-11-20 | $19.59 | $19.64 | $19.28 | $19.50 | $19.50 | 1,200,260 |
| 2024-11-19 | $19.36 | $19.58 | $19.12 | $19.50 | $19.50 | 1,051,130 |
| 2024-11-18 | $19.68 | $20.00 | $19.31 | $19.36 | $19.36 | 1,100,990 |
| 2024-11-15 | $20.00 | $20.28 | $19.71 | $19.76 | $19.76 | 1,159,430 |
| 2024-11-14 | $20.64 | $20.74 | $20.04 | $20.12 | $20.12 | 974,440 |
| 2024-11-13 | $20.65 | $20.81 | $20.11 | $20.55 | $20.55 | 1,089,110 |
| 2024-11-12 | $20.97 | $21.40 | $20.55 | $20.70 | $20.70 | 1,963,760 |
| 2024-11-11 | $20.51 | $20.97 | $20.25 | $20.97 | $20.97 | 1,659,550 |
| 2024-11-08 | $20.87 | $21.07 | $20.35 | $20.69 | $20.69 | 2,786,090 |
| 2024-11-07 | $20.19 | $21.15 | $20.15 | $20.85 | $20.85 | 3,160,680 |
| 2024-11-06 | $19.60 | $20.59 | $19.22 | $20.36 | $20.36 | 3,731,490 |
| 2024-11-05 | $19.42 | $19.69 | $19.12 | $19.62 | $19.62 | 2,013,880 |
| 2024-11-04 | $19.59 | $19.60 | $19.17 | $19.43 | $19.43 | 1,693,390 |
| 2024-11-01 | $19.98 | $20.11 | $19.20 | $19.69 | $19.69 | 2,775,270 |
| 2024-10-31 | $19.32 | $20.31 | $18.73 | $20.06 | $20.06 | 3,944,750 |
| 2024-10-30 | $19.31 | $20.08 | $19.18 | $19.48 | $19.48 | 1,815,040 |
| 2024-10-29 | $20.19 | $20.28 | $19.37 | $19.41 | $19.41 | 2,432,570 |
| 2024-10-28 | $19.46 | $20.37 | $19.46 | $20.19 | $20.19 | 3,560,120 |
| 2024-10-25 | $18.85 | $19.58 | $18.85 | $19.38 | $19.38 | 2,355,410 |
| 2024-10-24 | $19.14 | $19.29 | $18.69 | $18.75 | $18.75 | 1,317,420 |
| 2024-10-23 | $19.30 | $19.77 | $18.94 | $19.15 | $19.15 | 2,874,970 |
| 2024-10-22 | $18.80 | $19.49 | $18.58 | $19.23 | $19.23 | 2,553,040 |
| 2024-10-21 | $18.68 | $18.95 | $18.40 | $18.65 | $18.65 | 2,694,390 |
| 2024-10-18 | $18.14 | $18.71 | $18.02 | $18.49 | $18.49 | 1,898,480 |
| 2024-10-17 | $19.38 | $19.45 | $18.25 | $18.28 | $18.28 | 3,196,980 |
| 2024-10-16 | $18.68 | $19.88 | $18.63 | $19.37 | $19.37 | 3,316,510 |
| 2024-10-15 | $19.00 | $19.57 | $18.74 | $18.83 | $18.83 | 1,936,300 |
| 2024-10-14 | $18.79 | $19.36 | $18.40 | $19.14 | $19.14 | 1,821,290 |
| 2024-10-11 | $18.88 | $19.05 | $18.30 | $18.60 | $18.60 | 1,508,610 |
| 2024-10-10 | $18.92 | $19.48 | $18.45 | $18.93 | $18.93 | 2,190,550 |
| 2024-10-09 | $20.60 | $20.60 | $18.93 | $18.93 | $18.93 | 3,176,890 |
| 2024-10-08 | $23.10 | $23.10 | $20.14 | $21.03 | $21.03 | 5,218,730 |
| 2024-09-30 | $21.00 | $21.25 | $19.90 | $21.00 | $21.00 | 4,683,940 |
| 2024-09-27 | $18.60 | $19.49 | $18.59 | $19.41 | $19.41 | 3,075,370 |
| 2024-09-26 | $16.89 | $18.60 | $16.76 | $18.59 | $18.59 | 4,531,930 |
| 2024-09-25 | $17.03 | $17.48 | $16.85 | $16.91 | $16.91 | 929,390 |
| 2024-09-24 | $16.28 | $16.85 | $16.28 | $16.83 | $16.83 | 909,640 |
| 2024-09-23 | $16.00 | $16.50 | $15.81 | $16.25 | $16.25 | 484,670 |
| 2024-09-20 | $16.45 | $16.45 | $15.95 | $16.09 | $16.09 | 663,510 |
| 2024-09-19 | $15.87 | $16.59 | $15.82 | $16.37 | $16.37 | 1,040,160 |
| 2024-09-18 | $15.60 | $16.00 | $15.33 | $15.71 | $15.71 | 418,250 |
| 2024-09-13 | $15.87 | $16.12 | $15.67 | $15.70 | $15.70 | 519,400 |
| 2024-09-12 | $16.23 | $16.39 | $15.95 | $15.97 | $15.97 | 558,300 |
| 2024-09-11 | $16.15 | $16.30 | $15.95 | $16.24 | $16.24 | 542,310 |
| 2024-09-10 | $16.04 | $16.16 | $15.71 | $16.09 | $16.09 | 601,540 |
| 2024-09-09 | $16.50 | $16.50 | $15.89 | $16.02 | $16.02 | 523,000 |
| 2024-09-06 | $16.50 | $16.64 | $16.20 | $16.25 | $16.25 | 568,430 |
| 2024-09-05 | $16.70 | $16.75 | $16.42 | $16.63 | $16.63 | 489,310 |
| 2024-09-04 | $16.64 | $16.80 | $16.36 | $16.39 | $16.39 | 756,630 |
| 2024-09-03 | $16.33 | $16.90 | $16.15 | $16.68 | $16.68 | 1,105,400 |
| 2024-09-02 | $16.81 | $16.81 | $16.28 | $16.31 | $16.31 | 1,005,530 |
| 2024-08-30 | $17.30 | $17.46 | $16.25 | $16.87 | $16.87 | 1,275,800 |
| 2024-08-29 | $16.18 | $16.66 | $16.09 | $16.58 | $16.58 | 603,800 |
| 2024-08-28 | $16.42 | $16.53 | $16.00 | $16.30 | $16.30 | 477,340 |
| 2024-08-27 | $16.43 | $16.60 | $16.10 | $16.20 | $16.20 | 606,730 |
| 2024-08-26 | $16.46 | $16.86 | $16.30 | $16.59 | $16.59 | 629,740 |
| 2024-08-23 | $16.48 | $16.81 | $16.39 | $16.48 | $16.48 | 476,910 |
| 2024-08-22 | $16.54 | $16.89 | $16.47 | $16.53 | $16.53 | 707,150 |
| 2024-08-21 | $16.65 | $16.73 | $16.49 | $16.60 | $16.60 | 680,480 |
| 2024-08-20 | $17.23 | $17.28 | $16.46 | $16.59 | $16.59 | 1,308,100 |
| 2024-08-19 | $17.30 | $17.45 | $17.17 | $17.26 | $17.26 | 599,510 |
| 2024-08-16 | $17.67 | $17.73 | $17.26 | $17.30 | $17.30 | 587,900 |
| 2024-08-15 | $17.41 | $17.69 | $17.29 | $17.67 | $17.67 | 705,650 |
| 2024-08-14 | $17.52 | $17.65 | $17.20 | $17.47 | $17.47 | 767,500 |
| 2024-08-13 | $17.47 | $17.68 | $17.21 | $17.51 | $17.51 | 1,034,620 |
| 2024-08-12 | $17.23 | $17.62 | $17.06 | $17.47 | $17.47 | 1,043,740 |
| 2024-08-09 | $17.23 | $17.75 | $17.10 | $17.34 | $17.34 | 1,180,710 |
| 2024-08-08 | $16.74 | $17.60 | $16.74 | $17.17 | $17.17 | 1,334,050 |
| 2024-08-07 | $16.85 | $16.95 | $16.56 | $16.86 | $16.86 | 528,980 |
| 2024-08-06 | $16.55 | $16.95 | $16.55 | $16.85 | $16.85 | 763,130 |
| 2024-08-05 | $16.56 | $17.10 | $16.35 | $16.45 | $16.45 | 1,034,120 |
| 2024-08-02 | $16.62 | $17.05 | $16.56 | $16.62 | $16.62 | 636,830 |
| 2024-08-01 | $16.76 | $16.99 | $16.66 | $16.83 | $16.83 | 1,250,680 |
| 2024-07-31 | $15.81 | $16.87 | $15.81 | $16.84 | $16.84 | 1,946,620 |
| 2024-07-30 | $15.69 | $15.99 | $15.56 | $15.88 | $15.88 | 688,580 |
| 2024-07-29 | $16.03 | $16.09 | $15.60 | $15.69 | $15.69 | 810,580 |
| 2024-07-26 | $15.80 | $16.24 | $15.80 | $15.98 | $15.98 | 891,350 |
| 2024-07-25 | $15.43 | $15.91 | $15.39 | $15.80 | $15.80 | 1,093,440 |
| 2024-07-24 | $15.97 | $15.97 | $15.40 | $15.53 | $15.53 | 1,292,130 |
| 2024-07-23 | $16.46 | $16.50 | $15.91 | $15.93 | $15.93 | 1,127,590 |
| 2024-07-22 | $16.62 | $16.78 | $16.32 | $16.46 | $16.46 | 792,930 |
| 2024-07-19 | $16.67 | $16.67 | $16.31 | $16.64 | $16.64 | 1,207,230 |
| 2024-07-18 | $16.72 | $16.79 | $16.33 | $16.68 | $16.68 | 1,125,030 |
| 2024-07-17 | $16.78 | $16.98 | $16.67 | $16.88 | $16.88 | 1,275,960 |
| 2024-07-16 | $16.90 | $16.92 | $16.58 | $16.78 | $16.78 | 1,768,560 |
| 2024-07-15 | $17.86 | $17.86 | $16.88 | $16.91 | $16.91 | 1,807,110 |
| 2024-07-12 | $17.78 | $18.28 | $17.67 | $17.96 | $17.96 | 929,850 |
| 2024-07-11 | $17.83 | $18.00 | $17.48 | $17.78 | $17.78 | 792,260 |
| 2024-07-10 | $17.41 | $17.78 | $17.22 | $17.38 | $17.38 | 713,300 |
| 2024-07-09 | $17.78 | $17.84 | $17.00 | $17.41 | $17.41 | 1,761,400 |
| 2024-07-08 | $18.51 | $18.55 | $17.71 | $17.78 | $17.78 | 1,599,850 |
| 2024-07-05 | $18.30 | $18.88 | $18.28 | $18.66 | $18.66 | 922,270 |
| 2024-07-04 | $19.33 | $19.38 | $18.59 | $18.65 | $18.65 | 1,407,160 |
| 2024-07-03 | $19.54 | $19.56 | $19.30 | $19.33 | $19.33 | 531,200 |
| 2024-07-02 | $19.39 | $19.67 | $19.22 | $19.56 | $19.56 | 1,068,510 |
| 2024-07-01 | $19.10 | $19.55 | $19.10 | $19.50 | $19.50 | 2,185,990 |
| 2024-06-28 | $19.16 | $19.48 | $19.06 | $19.14 | $19.14 | 1,032,140 |
| 2024-06-27 | $19.53 | $19.70 | $19.29 | $19.29 | $19.29 | 889,750 |
| 2024-06-26 | $19.44 | $19.65 | $19.19 | $19.56 | $19.56 | 976,460 |
| 2024-06-25 | $19.98 | $20.29 | $19.50 | $19.65 | $19.65 | 1,026,110 |
| 2024-06-24 | $20.22 | $20.31 | $19.13 | $20.15 | $20.15 | 2,212,990 |
| 2024-06-21 | $20.36 | $20.56 | $20.24 | $20.43 | $20.43 | 1,022,140 |
| 2024-06-20 | $20.49 | $20.80 | $20.02 | $20.59 | $20.59 | 1,990,910 |
| 2024-06-19 | $21.90 | $21.90 | $20.50 | $20.80 | $20.80 | 3,115,360 |
| 2024-06-18 | $22.50 | $24.10 | $22.42 | $23.99 | $23.99 | 3,747,770 |
| 2024-06-17 | $22.70 | $22.80 | $22.34 | $22.48 | $22.48 | 2,374,180 |
| 2024-06-14 | $22.18 | $22.97 | $21.81 | $22.81 | $22.81 | 2,579,540 |
| 2024-06-13 | $22.75 | $22.75 | $21.87 | $22.18 | $22.18 | 2,001,940 |
| 2024-06-12 | $22.04 | $22.45 | $21.98 | $22.31 | $22.31 | 1,053,770 |
| 2024-06-11 | $22.44 | $22.44 | $21.74 | $22.27 | $22.27 | 1,599,710 |
| 2024-06-07 | $22.45 | $22.62 | $22.00 | $22.44 | $22.44 | 1,543,360 |
| 2024-06-06 | $23.08 | $23.11 | $21.96 | $22.48 | $22.48 | 3,117,850 |
| 2024-06-05 | $23.80 | $23.80 | $22.90 | $23.05 | $23.05 | 2,033,060 |
| 2024-06-04 | $23.56 | $24.06 | $23.02 | $23.67 | $23.67 | 2,051,310 |
| 2024-06-03 | $23.81 | $23.86 | $23.17 | $23.60 | $23.60 | 2,029,630 |
| 2024-05-31 | $24.34 | $24.38 | $23.84 | $23.85 | $23.85 | 1,652,310 |
| 2024-05-30 | $24.11 | $24.31 | $23.85 | $24.19 | $24.19 | 1,398,130 |
| 2024-05-29 | $24.23 | $25.30 | $24.23 | $24.54 | $24.54 | 2,095,010 |
| 2024-05-28 | $24.89 | $24.95 | $24.24 | $24.51 | $24.51 | 1,751,140 |
| 2024-05-27 | $24.86 | $25.17 | $23.90 | $24.75 | $24.75 | 2,713,270 |
| 2024-05-24 | $25.94 | $26.20 | $24.89 | $25.00 | $25.00 | 3,217,730 |
| 2024-05-23 | $27.30 | $27.53 | $25.89 | $25.95 | $25.95 | 4,839,910 |
| 2024-05-22 | $27.16 | $28.61 | $26.97 | $27.31 | $27.31 | 4,795,830 |
| 2024-05-21 | $27.79 | $28.22 | $27.09 | $27.25 | $27.25 | 3,653,160 |
| 2024-05-20 | $28.70 | $29.10 | $27.65 | $27.94 | $27.94 | 6,083,530 |
| 2024-05-17 | $26.65 | $29.22 | $26.40 | $29.15 | $29.15 | 8,867,360 |
| 2024-05-16 | $24.51 | $27.26 | $24.28 | $26.77 | $26.77 | 9,719,690 |
| 2024-05-15 | $23.54 | $25.40 | $23.32 | $24.78 | $24.78 | 4,446,100 |
| 2024-05-14 | $22.79 | $23.64 | $22.79 | $23.46 | $23.46 | 2,620,910 |
| 2024-05-13 | $22.80 | $23.07 | $22.50 | $22.79 | $22.79 | 2,009,730 |
| 2024-05-10 | $23.13 | $23.42 | $22.62 | $23.05 | $23.05 | 2,338,640 |
| 2024-05-09 | $22.52 | $23.28 | $22.52 | $23.14 | $23.14 | 2,441,520 |
| 2024-05-08 | $23.29 | $23.32 | $22.57 | $22.63 | $22.63 | 2,615,870 |
| 2024-05-07 | $23.42 | $23.44 | $22.88 | $23.29 | $23.29 | 2,664,360 |
| 2024-05-06 | $23.22 | $24.08 | $23.11 | $23.42 | $23.42 | 3,575,180 |
| 2024-04-30 | $24.16 | $24.23 | $22.72 | $22.94 | $22.94 | 3,402,030 |
| 2024-04-29 | $22.72 | $24.69 | $22.50 | $24.26 | $24.26 | 5,641,170 |
| 2024-04-26 | $22.75 | $22.95 | $22.17 | $22.89 | $22.89 | 4,682,460 |
| 2024-04-25 | $23.39 | $23.60 | $23.26 | $23.27 | $23.27 | 4,502,830 |
| 2024-04-24 | $26.15 | $26.39 | $25.50 | $25.84 | $25.84 | 1,343,780 |
| 2024-04-23 | $26.20 | $26.77 | $25.83 | $26.39 | $26.39 | 1,043,270 |
| 2024-04-22 | $25.72 | $26.48 | $25.72 | $26.26 | $26.26 | 890,580 |
| 2024-04-19 | $26.10 | $26.46 | $25.73 | $26.09 | $26.09 | 945,110 |
| 2024-04-18 | $25.77 | $26.88 | $25.64 | $26.32 | $26.32 | 1,146,310 |
| 2024-04-17 | $25.98 | $26.20 | $25.45 | $26.03 | $26.03 | 1,571,020 |
| 2024-04-16 | $25.70 | $26.15 | $24.83 | $25.48 | $25.48 | 2,421,540 |
| 2024-04-15 | $25.86 | $26.18 | $24.91 | $25.80 | $25.80 | 1,678,410 |
| 2024-04-12 | $25.99 | $26.50 | $25.73 | $25.88 | $25.88 | 900,090 |
| 2024-04-11 | $26.23 | $26.75 | $26.06 | $26.07 | $26.07 | 864,740 |
| 2024-04-10 | $27.08 | $27.14 | $26.21 | $26.35 | $26.35 | 1,112,720 |
| 2024-04-09 | $25.90 | $27.15 | $25.90 | $27.11 | $27.11 | 1,794,140 |
| 2024-04-08 | $28.10 | $28.12 | $26.00 | $26.07 | $26.07 | 2,501,020 |
| 2024-04-03 | $27.75 | $28.20 | $27.41 | $27.88 | $27.88 | 1,220,260 |
| 2024-04-02 | $27.80 | $28.23 | $27.35 | $27.75 | $27.75 | 1,530,650 |
| 2024-04-01 | $27.33 | $28.30 | $27.00 | $28.23 | $28.23 | 1,993,980 |
| 2024-03-29 | $27.85 | $27.89 | $26.78 | $27.06 | $27.06 | 1,743,560 |
| 2024-03-28 | $26.94 | $28.18 | $26.60 | $27.91 | $27.91 | 1,643,450 |
| 2024-03-27 | $27.26 | $27.63 | $26.80 | $26.80 | $26.80 | 1,207,470 |
| 2024-03-26 | $26.76 | $27.70 | $26.76 | $27.23 | $27.23 | 2,066,280 |
| 2024-03-25 | $27.22 | $27.93 | $26.60 | $26.93 | $26.93 | 2,127,580 |
| 2024-03-22 | $28.27 | $28.47 | $27.20 | $27.30 | $27.30 | 1,609,040 |
| 2024-03-21 | $28.54 | $28.75 | $27.94 | $28.27 | $28.27 | 817,860 |
| 2024-03-20 | $28.40 | $28.78 | $28.25 | $28.49 | $28.49 | 802,170 |
| 2024-03-19 | $28.56 | $28.81 | $28.21 | $28.40 | $28.40 | 1,467,950 |
| 2024-03-18 | $28.37 | $28.98 | $27.93 | $28.56 | $28.56 | 1,744,330 |
| 2024-03-15 | $28.76 | $29.10 | $28.19 | $28.73 | $28.73 | 994,250 |
| 2024-03-14 | $29.00 | $29.30 | $28.48 | $28.76 | $28.76 | 1,299,510 |
| 2024-03-13 | $28.71 | $29.85 | $28.60 | $29.25 | $29.25 | 2,540,950 |
| 2024-03-12 | $26.99 | $29.38 | $26.99 | $29.09 | $29.09 | 2,305,930 |
| 2024-03-11 | $26.61 | $27.13 | $26.50 | $26.99 | $26.99 | 1,291,640 |
| 2024-03-08 | $26.44 | $26.87 | $26.16 | $26.61 | $26.61 | 1,392,100 |
| 2024-03-07 | $27.69 | $28.44 | $26.45 | $26.53 | $26.53 | 2,161,940 |
| 2024-03-06 | $26.19 | $26.58 | $25.75 | $26.20 | $26.20 | 1,190,390 |
| 2024-03-05 | $26.41 | $26.96 | $25.83 | $26.31 | $26.31 | 1,683,880 |
| 2024-03-04 | $26.84 | $27.20 | $26.15 | $26.57 | $26.57 | 1,356,140 |
| 2024-03-01 | $26.89 | $27.07 | $26.44 | $26.70 | $26.70 | 1,130,700 |
| 2024-02-29 | $26.10 | $27.25 | $26.03 | $26.92 | $26.92 | 1,009,050 |
| 2024-02-28 | $27.24 | $28.10 | $26.32 | $26.32 | $26.32 | 1,678,190 |
| 2024-02-27 | $26.83 | $27.54 | $26.60 | $27.41 | $27.41 | 1,002,660 |
| 2024-02-26 | $26.54 | $27.70 | $26.34 | $26.94 | $26.94 | 1,639,520 |
| 2024-02-23 | $26.34 | $27.31 | $25.82 | $26.52 | $26.52 | 1,147,360 |
| 2024-02-22 | $26.40 | $26.80 | $25.95 | $26.58 | $26.58 | 1,039,560 |
| 2024-02-21 | $26.03 | $27.48 | $25.37 | $26.58 | $26.58 | 1,733,910 |
| 2024-02-20 | $25.24 | $26.20 | $25.02 | $25.93 | $25.93 | 1,362,330 |
| 2024-02-19 | $25.53 | $26.54 | $24.85 | $25.43 | $25.43 | 2,304,400 |
| 2024-02-08 | $23.54 | $25.80 | $23.54 | $25.54 | $25.54 | 2,253,030 |
| 2024-02-07 | $23.49 | $25.20 | $22.83 | $24.28 | $24.28 | 2,508,020 |
| 2024-02-06 | $22.58 | $24.12 | $21.10 | $23.49 | $23.49 | 2,803,040 |
| 2024-02-05 | $24.62 | $24.62 | $21.71 | $22.70 | $22.70 | 2,312,150 |
| 2024-02-02 | $25.50 | $25.88 | $23.29 | $24.12 | $24.12 | 1,970,180 |
| 2024-02-01 | $25.00 | $25.80 | $24.56 | $25.24 | $25.24 | 1,595,510 |
| 2024-01-31 | $27.07 | $27.67 | $25.50 | $25.56 | $25.56 | 1,712,730 |
| 2024-01-30 | $27.36 | $28.25 | $27.36 | $27.42 | $27.42 | 1,508,990 |
| 2024-01-29 | $29.51 | $30.08 | $28.58 | $28.63 | $28.63 | 2,244,560 |
| 2024-01-26 | $28.57 | $29.67 | $28.57 | $28.74 | $28.74 | 1,561,290 |
| 2024-01-25 | $27.51 | $28.50 | $27.06 | $28.48 | $28.48 | 1,298,900 |
| 2024-01-24 | $26.84 | $28.07 | $26.54 | $27.40 | $27.40 | 1,436,750 |
| 2024-01-23 | $27.10 | $27.52 | $26.37 | $26.98 | $26.98 | 1,170,590 |
| 2024-01-22 | $29.20 | $29.38 | $27.18 | $27.29 | $27.29 | 1,894,130 |
| 2024-01-19 | $29.72 | $30.22 | $29.10 | $29.20 | $29.20 | 1,298,880 |
| 2024-01-18 | $29.60 | $29.80 | $28.95 | $29.72 | $29.72 | 1,383,550 |
| 2024-01-17 | $29.89 | $30.14 | $29.62 | $29.80 | $29.80 | 937,710 |
| 2024-01-16 | $29.75 | $30.46 | $29.42 | $30.09 | $30.09 | 1,301,850 |
| 2024-01-15 | $29.33 | $30.20 | $28.70 | $30.04 | $30.04 | 2,064,150 |
| 2024-01-12 | $28.83 | $29.89 | $28.78 | $29.09 | $29.09 | 1,084,930 |
| 2024-01-11 | $28.62 | $29.00 | $28.38 | $28.96 | $28.96 | 1,100,100 |
| 2024-01-10 | $28.00 | $28.75 | $27.81 | $28.56 | $28.56 | 1,372,740 |
| 2024-01-09 | $28.78 | $28.88 | $27.66 | $28.37 | $28.37 | 2,656,520 |
| 2024-01-08 | $30.01 | $30.01 | $28.90 | $29.20 | $29.20 | 2,062,650 |
| 2024-01-05 | $29.58 | $30.22 | $29.18 | $30.10 | $30.10 | 1,776,930 |
| 2024-01-04 | $29.20 | $29.58 | $29.13 | $29.34 | $29.34 | 925,790 |
| 2024-01-03 | $29.20 | $29.52 | $28.98 | $29.31 | $29.31 | 1,130,700 |
| 2024-01-02 | $29.54 | $29.82 | $29.01 | $29.04 | $29.04 | 1,436,740 |
| 2024-01-01 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2023-12-29 | $29.35 | $29.83 | $29.11 | $29.69 | $29.69 | 1,101,360 |
| 2023-12-28 | $28.28 | $29.57 | $28.02 | $29.41 | $29.41 | 1,420,630 |
| 2023-12-27 | $28.22 | $28.61 | $27.98 | $28.36 | $28.36 | 975,750 |
| 2023-12-26 | $28.43 | $28.79 | $28.31 | $28.35 | $28.35 | 894,780 |
| 2023-12-25 | $28.77 | $28.77 | $28.33 | $28.68 | $28.68 | 1,003,080 |
| 2023-12-22 | $29.19 | $29.19 | $28.61 | $28.76 | $28.76 | 1,278,530 |
| 2023-12-21 | $28.61 | $29.24 | $28.59 | $28.99 | $28.99 | 1,488,730 |
| 2023-12-20 | $29.29 | $29.56 | $28.69 | $28.93 | $28.93 | 1,315,020 |
| 2023-12-19 | $29.17 | $29.60 | $28.95 | $29.25 | $29.25 | 1,241,940 |
| 2023-12-18 | $30.08 | $30.60 | $29.04 | $29.06 | $29.06 | 1,881,110 |
| 2023-12-15 | $29.74 | $31.07 | $29.42 | $30.23 | $30.23 | 2,036,470 |
| 2023-12-14 | $30.03 | $30.48 | $29.34 | $29.42 | $29.42 | 1,605,220 |
| 2023-12-13 | $31.30 | $31.49 | $29.90 | $29.98 | $29.98 | 2,165,810 |
| 2023-12-12 | $31.18 | $32.17 | $30.97 | $31.61 | $31.61 | 1,307,050 |
| 2023-12-11 | $30.94 | $32.00 | $30.62 | $31.20 | $31.20 | 1,302,110 |
| 2023-12-08 | $31.11 | $31.47 | $31.02 | $31.25 | $31.25 | 802,110 |
| 2023-12-07 | $31.64 | $31.64 | $30.58 | $31.27 | $31.27 | 1,060,550 |
| 2023-12-06 | $30.99 | $31.49 | $30.71 | $31.13 | $31.13 | 552,400 |
| 2023-12-05 | $31.81 | $31.81 | $31.00 | $31.00 | $31.00 | 799,100 |
| 2023-12-04 | $32.09 | $32.09 | $31.47 | $31.61 | $31.61 | 897,360 |
| 2023-12-01 | $31.96 | $32.45 | $31.52 | $32.09 | $32.09 | 1,073,940 |
| 2023-11-30 | $31.90 | $32.05 | $31.50 | $31.89 | $31.89 | 718,200 |
| 2023-11-29 | $32.62 | $33.00 | $31.97 | $31.98 | $31.98 | 860,480 |
| 2023-11-28 | $32.76 | $33.06 | $32.52 | $32.87 | $32.87 | 666,730 |
| 2023-11-27 | $32.94 | $33.24 | $32.60 | $32.88 | $32.88 | 852,390 |
| 2023-11-24 | $33.69 | $34.31 | $33.01 | $33.41 | $33.41 | 855,190 |
| 2023-11-23 | $32.57 | $33.83 | $32.50 | $33.70 | $33.70 | 1,120,440 |
| 2023-11-22 | $33.33 | $33.63 | $32.64 | $32.71 | $32.71 | 1,263,280 |
| 2023-11-21 | $33.01 | $34.68 | $33.01 | $33.68 | $33.68 | 1,927,990 |
| 2023-11-20 | $32.80 | $33.38 | $32.52 | $33.21 | $33.21 | 960,190 |
| 2023-11-17 | $32.75 | $32.87 | $32.21 | $32.61 | $32.61 | 818,360 |
| 2023-11-16 | $33.34 | $33.34 | $32.66 | $32.91 | $32.91 | 860,820 |
| 2023-11-15 | $33.27 | $34.00 | $33.03 | $33.40 | $33.40 | 1,127,060 |
| 2023-11-14 | $32.85 | $33.29 | $32.51 | $32.99 | $32.99 | 1,063,750 |
| 2023-11-13 | $33.79 | $33.80 | $32.11 | $32.85 | $32.85 | 1,712,980 |
| 2023-11-10 | $34.00 | $34.01 | $33.15 | $33.75 | $33.75 | 939,310 |
| 2023-11-09 | $33.62 | $34.50 | $33.53 | $34.11 | $34.11 | 1,627,640 |
| 2023-11-08 | $33.46 | $33.85 | $33.11 | $33.75 | $33.75 | 1,075,160 |
| 2023-11-07 | $34.16 | $34.16 | $33.39 | $33.46 | $33.46 | 1,216,500 |
| 2023-11-06 | $33.33 | $34.07 | $33.16 | $33.94 | $33.94 | 1,124,730 |
| 2023-11-03 | $32.62 | $33.54 | $32.51 | $33.20 | $33.20 | 1,207,300 |
| 2023-11-02 | $33.52 | $33.60 | $32.51 | $32.62 | $32.62 | 1,428,100 |
| 2023-11-01 | $34.20 | $34.30 | $33.01 | $33.62 | $33.62 | 1,772,590 |
| 2023-10-31 | $34.32 | $34.60 | $33.70 | $34.09 | $34.09 | 948,470 |
| 2023-10-30 | $34.19 | $34.72 | $33.30 | $34.11 | $34.11 | 1,613,770 |
| 2023-10-27 | $32.97 | $34.80 | $32.82 | $34.23 | $34.23 | 1,920,970 |
| 2023-10-26 | $32.96 | $33.32 | $32.58 | $33.08 | $33.08 | 1,774,690 |
| 2023-10-25 | $34.00 | $34.28 | $32.87 | $33.06 | $33.06 | 2,242,590 |
| 2023-10-24 | $33.50 | $33.80 | $32.53 | $33.60 | $33.60 | 2,764,240 |
| 2023-10-23 | $33.61 | $34.60 | $33.23 | $33.77 | $33.77 | 2,001,810 |
| 2023-10-20 | $33.81 | $34.44 | $32.96 | $33.35 | $33.35 | 1,436,830 |
| 2023-10-19 | $34.00 | $34.32 | $33.30 | $33.84 | $33.84 | 1,582,790 |
| 2023-10-18 | $34.78 | $35.00 | $33.84 | $33.98 | $33.98 | 1,929,110 |
| 2023-10-17 | $35.50 | $35.67 | $34.53 | $34.80 | $34.80 | 2,576,100 |
| 2023-10-16 | $37.00 | $37.00 | $34.24 | $35.50 | $35.50 | 6,847,130 |
| 2023-10-13 | $31.11 | $34.22 | $31.02 | $34.22 | $34.22 | 4,495,700 |
| 2023-10-12 | $31.44 | $31.56 | $30.73 | $31.11 | $31.11 | 1,924,800 |
| 2023-10-11 | $32.22 | $32.43 | $31.00 | $31.45 | $31.45 | 2,098,570 |
| 2023-10-10 | $33.97 | $34.15 | $32.14 | $32.21 | $32.21 | 2,760,180 |
| 2023-10-09 | $35.05 | $35.31 | $33.35 | $34.14 | $34.14 | 3,760,050 |
| 2023-09-28 | $36.24 | $36.24 | $33.66 | $35.31 | $35.31 | 4,265,130 |
| 2023-09-27 | $36.97 | $37.10 | $35.55 | $35.68 | $35.68 | 2,720,520 |
| 2023-09-26 | $38.09 | $38.17 | $36.68 | $36.82 | $36.82 | 1,414,260 |
| 2023-09-25 | $38.55 | $38.91 | $37.55 | $37.73 | $37.73 | 1,574,270 |
| 2023-09-22 | $38.60 | $38.68 | $37.76 | $38.36 | $38.36 | 1,650,670 |
| 2023-09-21 | $38.37 | $38.85 | $37.78 | $38.75 | $38.75 | 1,297,640 |
| 2023-09-20 | $39.60 | $39.97 | $38.20 | $38.29 | $38.29 | 1,824,550 |
| 2023-09-19 | $39.84 | $40.10 | $39.12 | $39.61 | $39.61 | 1,872,500 |
| 2023-09-18 | $38.33 | $39.75 | $37.73 | $39.64 | $39.64 | 2,431,310 |
| 2023-09-15 | $37.71 | $38.15 | $37.23 | $38.15 | $38.15 | 1,631,970 |
| 2023-09-14 | $38.70 | $38.70 | $37.15 | $37.65 | $37.65 | 1,888,200 |
| 2023-09-13 | $38.81 | $39.56 | $38.10 | $38.34 | $38.34 | 1,352,400 |
| 2023-09-12 | $38.97 | $39.88 | $38.36 | $39.22 | $39.22 | 1,871,790 |
| 2023-09-11 | $38.90 | $39.84 | $38.00 | $38.97 | $38.97 | 2,260,330 |
| 2023-09-08 | $39.50 | $39.97 | $38.51 | $38.85 | $38.85 | 1,537,390 |
| 2023-09-07 | $40.45 | $41.59 | $39.90 | $39.98 | $39.98 | 2,055,290 |
| 2023-09-06 | $41.31 | $41.88 | $40.00 | $40.67 | $40.67 | 2,263,670 |
| 2023-09-05 | $41.53 | $42.51 | $40.85 | $41.53 | $41.53 | 3,261,450 |
| 2023-09-04 | $41.50 | $42.80 | $40.71 | $41.85 | $41.85 | 6,471,360 |
| 2023-09-01 | $37.61 | $40.78 | $37.61 | $40.32 | $40.32 | 4,847,900 |
| 2023-08-31 | $38.22 | $39.80 | $36.98 | $37.07 | $37.07 | 1,469,690 |
| 2023-08-30 | $36.90 | $38.82 | $36.75 | $38.43 | $38.43 | 1,897,810 |
| 2023-08-29 | $36.33 | $37.30 | $36.00 | $37.04 | $37.04 | 1,667,110 |
| 2023-08-28 | $37.87 | $38.50 | $36.36 | $36.38 | $36.38 | 2,778,830 |
| 2023-08-25 | $35.78 | $36.78 | $35.33 | $35.74 | $35.74 | 1,602,280 |
| 2023-08-24 | $37.14 | $37.40 | $36.05 | $36.40 | $36.40 | 2,087,290 |
| 2023-08-23 | $37.13 | $37.88 | $36.31 | $37.16 | $37.16 | 2,746,780 |
| 2023-08-22 | $38.27 | $38.51 | $36.79 | $37.28 | $37.28 | 2,141,490 |
| 2023-08-21 | $38.72 | $39.28 | $37.77 | $37.89 | $37.89 | 1,012,090 |
| 2023-08-18 | $39.60 | $40.55 | $38.70 | $38.70 | $38.70 | 1,379,470 |
| 2023-08-17 | $38.80 | $40.00 | $38.11 | $39.60 | $39.60 | 1,669,530 |
| 2023-08-16 | $38.53 | $39.85 | $38.00 | $38.96 | $38.96 | 1,330,980 |
| 2023-08-15 | $38.41 | $38.82 | $37.80 | $38.44 | $38.44 | 1,200,210 |
| 2023-08-14 | $37.89 | $38.97 | $37.84 | $38.41 | $38.41 | 1,299,760 |
| 2023-08-11 | $39.53 | $40.20 | $38.35 | $38.85 | $38.85 | 1,969,530 |
| 2023-08-10 | $39.57 | $39.69 | $38.76 | $39.37 | $39.37 | 1,314,250 |
| 2023-08-09 | $40.26 | $40.26 | $39.40 | $39.62 | $39.62 | 1,011,020 |
| 2023-08-08 | $40.45 | $40.76 | $39.50 | $40.02 | $40.02 | 1,957,860 |
| 2023-08-07 | $41.45 | $41.88 | $40.14 | $40.54 | $40.54 | 2,661,120 |
| 2023-08-04 | $42.08 | $42.88 | $41.56 | $41.75 | $41.75 | 1,343,940 |
| 2023-08-03 | $41.23 | $42.10 | $40.58 | $41.48 | $41.48 | 1,520,990 |
| 2023-08-02 | $40.86 | $42.68 | $40.59 | $41.34 | $41.34 | 1,633,850 |
| 2023-08-01 | $42.00 | $42.00 | $40.21 | $40.76 | $40.76 | 2,255,310 |
| 2023-07-31 | $42.25 | $43.02 | $40.60 | $42.00 | $42.00 | 3,934,910 |
| 2023-07-28 | $38.08 | $41.10 | $38.00 | $40.59 | $40.59 | 3,233,710 |
| 2023-07-27 | $38.76 | $39.01 | $37.95 | $38.01 | $38.01 | 1,222,920 |
| 2023-07-26 | $39.17 | $39.70 | $38.47 | $38.60 | $38.60 | 1,969,540 |
| 2023-07-25 | $36.80 | $39.19 | $36.80 | $38.90 | $38.90 | 3,941,340 |
| 2023-07-24 | $37.70 | $37.70 | $35.70 | $36.18 | $36.18 | 2,474,250 |
| 2023-07-21 | $37.37 | $37.78 | $36.86 | $37.37 | $37.37 | 2,163,100 |
| 2023-07-20 | $36.50 | $37.98 | $36.43 | $37.36 | $37.36 | 3,123,260 |
| 2023-07-19 | $34.49 | $37.38 | $34.30 | $36.60 | $36.60 | 3,523,220 |
| 2023-07-18 | $33.75 | $34.85 | $33.33 | $34.78 | $34.78 | 1,861,280 |
| 2023-07-17 | $33.87 | $34.08 | $33.19 | $33.90 | $33.90 | 1,328,910 |
| 2023-07-14 | $34.40 | $34.55 | $33.48 | $33.68 | $33.68 | 2,115,190 |
| 2023-07-13 | $35.11 | $35.42 | $34.34 | $34.46 | $34.46 | 2,468,280 |
| 2023-07-12 | $35.53 | $35.88 | $35.00 | $35.12 | $35.12 | 950,710 |
| 2023-07-11 | $35.67 | $36.39 | $35.10 | $35.54 | $35.54 | 1,258,100 |
| 2023-07-10 | $35.97 | $36.40 | $35.52 | $35.62 | $35.62 | 1,589,390 |
| 2023-07-07 | $36.20 | $37.19 | $35.63 | $36.34 | $36.34 | 1,989,830 |
| 2023-07-06 | $36.04 | $37.44 | $35.81 | $36.03 | $36.03 | 2,054,680 |
| 2023-07-05 | $37.00 | $37.20 | $36.14 | $36.33 | $36.33 | 1,354,330 |
| 2023-07-04 | $37.77 | $37.80 | $36.51 | $37.10 | $37.10 | 1,714,740 |
| 2023-07-03 | $36.40 | $38.33 | $36.00 | $37.92 | $37.92 | 2,782,180 |
| 2023-06-30 | $37.68 | $38.55 | $36.25 | $36.42 | $36.42 | 3,310,000 |
| 2023-06-29 | $38.53 | $38.85 | $37.15 | $37.23 | $37.23 | 1,953,410 |
| 2023-06-28 | $38.88 | $39.10 | $37.70 | $38.86 | $38.86 | 1,770,090 |
| 2023-06-27 | $36.94 | $39.59 | $36.18 | $38.95 | $38.95 | 3,550,650 |
| 2023-06-26 | $37.11 | $37.11 | $35.20 | $36.37 | $36.37 | 3,108,370 |
| 2023-06-21 | $38.39 | $38.39 | $36.80 | $36.90 | $36.90 | 1,756,140 |
| 2023-06-20 | $52.52 | $53.37 | $51.50 | $51.96 | $38.43 | 1,476,600 |
| 2023-06-19 | $53.64 | $54.00 | $51.90 | $52.19 | $38.60 | 1,763,390 |
| 2023-06-16 | $54.38 | $54.79 | $53.35 | $53.64 | $53.64 | 915,210 |
| 2023-06-15 | $54.66 | $55.29 | $53.48 | $53.99 | $53.99 | 1,245,400 |
| 2023-06-14 | $52.50 | $55.14 | $52.50 | $54.12 | $54.12 | 1,591,490 |
| 2023-06-13 | $53.75 | $54.89 | $52.30 | $52.74 | $52.74 | 1,699,770 |
| 2023-06-12 | $50.30 | $55.30 | $49.88 | $54.00 | $54.00 | 1,834,320 |
| 2023-06-09 | $51.70 | $52.65 | $49.88 | $50.30 | $50.30 | 1,174,590 |
| 2023-06-08 | $50.40 | $52.29 | $49.01 | $51.59 | $51.59 | 2,231,330 |
| 2023-06-07 | $50.91 | $53.26 | $50.00 | $50.44 | $50.44 | 1,543,480 |
| 2023-06-06 | $49.32 | $52.66 | $49.32 | $50.85 | $50.85 | 1,986,250 |
| 2023-06-05 | $51.00 | $51.00 | $47.80 | $49.44 | $49.44 | 2,128,950 |
| 2023-06-02 | $47.72 | $51.18 | $47.40 | $51.00 | $51.00 | 2,122,070 |
| 2023-06-01 | $47.79 | $48.59 | $47.00 | $47.67 | $47.67 | 1,770,750 |
| 2023-05-31 | $49.10 | $50.46 | $47.60 | $47.87 | $47.87 | 1,337,430 |
| 2023-05-30 | $49.93 | $49.93 | $48.00 | $49.20 | $49.20 | 1,393,810 |
| 2023-05-29 | $51.42 | $51.42 | $49.69 | $49.93 | $49.93 | 1,229,340 |
| 2023-05-26 | $51.56 | $51.56 | $50.16 | $51.20 | $51.20 | 984,790 |
| 2023-05-25 | $52.82 | $52.82 | $50.11 | $50.67 | $50.67 | 1,326,680 |
| 2023-05-24 | $53.70 | $53.70 | $52.40 | $52.54 | $52.54 | 545,340 |
| 2023-05-23 | $54.46 | $54.60 | $53.60 | $53.72 | $53.72 | 409,710 |
| 2023-05-22 | $53.80 | $54.80 | $53.40 | $54.46 | $54.46 | 613,330 |
| 2023-05-19 | $53.47 | $54.00 | $52.22 | $53.88 | $53.88 | 968,300 |
| 2023-05-18 | $52.27 | $54.25 | $52.27 | $53.21 | $53.21 | 849,870 |
| 2023-05-17 | $52.58 | $53.59 | $52.41 | $52.72 | $52.72 | 560,130 |
| 2023-05-16 | $53.94 | $54.04 | $53.02 | $53.16 | $53.16 | 437,730 |
| 2023-05-15 | $54.80 | $55.60 | $52.76 | $54.05 | $54.05 | 920,170 |
| 2023-05-12 | $54.64 | $55.38 | $53.02 | $54.80 | $54.80 | 911,570 |
| 2023-05-11 | $53.90 | $55.20 | $53.29 | $53.57 | $53.57 | 472,770 |
| 2023-05-10 | $53.44 | $54.81 | $53.30 | $53.90 | $53.90 | 574,110 |
| 2023-05-09 | $54.02 | $55.80 | $53.17 | $54.26 | $54.26 | 1,036,580 |
| 2023-05-08 | $55.15 | $56.00 | $53.50 | $53.97 | $53.97 | 1,449,160 |
| 2023-05-05 | $56.94 | $56.94 | $53.70 | $54.54 | $54.54 | 978,500 |
| 2023-05-04 | $54.55 | $57.41 | $54.52 | $56.12 | $56.12 | 1,194,150 |
| 2023-05-03 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 0 |
| 2023-05-02 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 0 |
| 2023-04-28 | $55.03 | $56.26 | $54.22 | $55.80 | $55.80 | 784,470 |
| 2023-04-27 | $54.70 | $56.35 | $54.26 | $55.70 | $55.70 | 722,060 |
| 2023-04-26 | $53.25 | $55.14 | $51.01 | $54.82 | $54.82 | 1,334,850 |
| 2023-04-25 | $54.44 | $55.08 | $52.44 | $52.99 | $52.99 | 1,635,580 |
| 2023-04-24 | $57.87 | $57.92 | $54.00 | $54.60 | $54.60 | 1,346,770 |
| 2023-04-21 | $57.50 | $59.80 | $57.06 | $57.45 | $57.45 | 939,260 |
| 2023-04-20 | $61.41 | $61.41 | $57.37 | $58.01 | $58.01 | 1,664,930 |
| 2023-04-19 | $65.26 | $65.50 | $59.94 | $61.10 | $61.10 | 1,756,810 |
| 2023-04-18 | $61.50 | $66.50 | $60.50 | $65.86 | $65.86 | 1,766,920 |
| 2023-04-17 | $62.77 | $63.50 | $61.00 | $61.57 | $61.57 | 1,395,230 |
| 2023-04-14 | $65.47 | $65.47 | $62.25 | $62.65 | $62.65 | 1,371,450 |
| 2023-04-13 | $65.46 | $65.70 | $64.22 | $65.62 | $65.62 | 532,210 |
| 2023-04-12 | $67.12 | $67.88 | $64.59 | $65.55 | $65.55 | 638,640 |
| 2023-04-11 | $67.21 | $69.00 | $66.13 | $67.11 | $67.11 | 810,600 |
| 2023-04-10 | $66.99 | $68.00 | $65.59 | $67.29 | $67.29 | 1,061,110 |
| 2023-04-07 | $61.50 | $67.24 | $60.68 | $67.24 | $67.24 | 1,233,830 |
| 2023-04-06 | $62.06 | $63.80 | $60.88 | $61.13 | $61.13 | 572,690 |
| 2023-04-05 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
| 2023-04-04 | $63.84 | $63.84 | $62.05 | $62.50 | $62.50 | 533,830 |
| 2023-04-03 | $61.73 | $64.16 | $60.80 | $63.52 | $63.52 | 1,094,470 |
| 2023-03-31 | $62.90 | $64.98 | $60.79 | $61.01 | $61.01 | 997,410 |
| 2023-03-30 | $60.07 | $63.14 | $59.35 | $63.12 | $63.12 | 971,350 |
| 2023-03-29 | $60.89 | $61.58 | $59.53 | $59.59 | $59.59 | 548,870 |
| 2023-03-28 | $61.12 | $61.85 | $60.43 | $60.89 | $60.89 | 446,090 |
| 2023-03-27 | $62.49 | $64.15 | $61.41 | $61.68 | $61.68 | 653,980 |
| 2023-03-24 | $63.45 | $63.64 | $61.55 | $61.88 | $61.88 | 772,850 |
| 2023-03-23 | $63.99 | $64.48 | $62.55 | $63.56 | $63.56 | 602,450 |
| 2023-03-22 | $65.76 | $65.80 | $63.68 | $64.19 | $64.19 | 692,600 |
| 2023-03-21 | $60.83 | $65.66 | $60.58 | $65.10 | $65.10 | 1,121,860 |
| 2023-03-20 | $60.75 | $62.44 | $59.03 | $61.02 | $61.02 | 785,710 |
| 2023-03-17 | $61.73 | $62.00 | $59.54 | $60.31 | $60.31 | 491,940 |
| 2023-03-16 | $61.36 | $62.30 | $60.80 | $61.02 | $61.02 | 564,730 |
| 2023-03-15 | $62.19 | $63.44 | $61.05 | $61.38 | $61.38 | 503,180 |
| 2023-03-14 | $63.01 | $63.48 | $61.40 | $61.99 | $61.99 | 545,550 |
| 2023-03-13 | $64.11 | $64.98 | $62.47 | $63.14 | $63.14 | 568,800 |
| 2023-03-10 | $66.72 | $66.72 | $63.49 | $64.09 | $64.09 | 982,550 |
| 2023-03-09 | $66.53 | $67.73 | $66.24 | $66.56 | $66.56 | 594,960 |
| 2023-03-08 | $67.06 | $68.65 | $66.88 | $67.33 | $67.33 | 681,410 |
| 2023-03-07 | $70.00 | $70.65 | $67.50 | $67.72 | $67.72 | 1,351,850 |
| 2023-03-06 | $70.30 | $72.79 | $70.00 | $70.23 | $70.23 | 978,860 |
| 2023-03-03 | $72.25 | $72.30 | $69.96 | $70.96 | $70.96 | 817,640 |
| 2023-03-02 | $70.08 | $74.20 | $69.55 | $72.54 | $72.54 | 1,457,990 |
| 2023-03-01 | $69.42 | $70.66 | $68.80 | $69.50 | $69.50 | 974,520 |
| 2023-02-28 | $71.76 | $71.76 | $69.18 | $70.04 | $70.04 | 566,570 |
| 2023-02-27 | $72.55 | $72.55 | $69.78 | $71.69 | $71.69 | 797,170 |
| 2023-02-24 | $72.43 | $72.43 | $70.50 | $71.20 | $71.20 | 520,550 |
| 2023-02-23 | $72.82 | $74.80 | $71.50 | $72.24 | $72.24 | 610,960 |
| 2023-02-22 | $71.50 | $73.50 | $70.40 | $72.82 | $72.82 | 1,037,550 |
| 2023-02-21 | $72.54 | $74.50 | $70.33 | $71.59 | $71.59 | 1,041,710 |
| 2023-02-20 | $68.76 | $73.50 | $68.50 | $72.50 | $72.50 | 1,642,550 |
| 2023-02-17 | $63.83 | $72.06 | $63.83 | $68.94 | $68.94 | 1,455,230 |
| 2023-02-16 | $69.70 | $70.27 | $65.10 | $66.41 | $66.41 | 1,728,970 |
| 2023-02-15 | $67.90 | $72.88 | $67.22 | $70.06 | $70.06 | 1,735,250 |
| 2023-02-14 | $65.28 | $68.80 | $65.15 | $67.50 | $67.50 | 1,071,370 |
| 2023-02-13 | $63.83 | $68.50 | $62.50 | $65.30 | $65.30 | 1,482,110 |
| 2023-02-10 | $63.01 | $63.88 | $61.77 | $63.43 | $63.43 | 807,630 |
| 2023-02-09 | $61.20 | $63.39 | $60.90 | $63.24 | $63.24 | 791,520 |
| 2023-02-08 | $61.02 | $62.08 | $60.01 | $61.20 | $61.20 | 747,920 |
| 2023-02-07 | $60.02 | $61.99 | $60.02 | $61.00 | $61.00 | 659,410 |
| 2023-02-06 | $62.23 | $64.20 | $60.33 | $61.10 | $61.10 | 1,268,920 |
| 2023-02-03 | $62.20 | $63.99 | $61.51 | $63.70 | $63.70 | 884,570 |
| 2023-02-02 | $63.50 | $64.84 | $61.93 | $62.27 | $62.27 | 1,414,740 |
| 2023-02-01 | $62.80 | $64.77 | $61.50 | $64.50 | $64.50 | 1,751,130 |
| 2023-01-31 | $62.30 | $63.47 | $61.50 | $61.99 | $61.99 | 1,239,660 |
| 2023-01-30 | $62.32 | $62.79 | $61.10 | $62.30 | $62.30 | 1,018,350 |
| 2023-01-20 | $60.99 | $62.54 | $60.70 | $61.46 | $61.46 | 974,250 |
| 2023-01-19 | $61.57 | $62.00 | $60.32 | $60.93 | $60.93 | 930,620 |
| 2023-01-18 | $66.35 | $66.40 | $61.60 | $62.20 | $62.20 | 1,129,950 |
| 2023-01-17 | $66.60 | $66.61 | $64.11 | $64.64 | $64.64 | 722,000 |
| 2023-01-16 | $66.05 | $67.60 | $64.78 | $66.61 | $66.61 | 1,042,860 |
| 2023-01-13 | $63.54 | $67.16 | $63.54 | $66.05 | $66.05 | 745,830 |
| 2023-01-12 | $64.55 | $66.40 | $63.60 | $64.48 | $64.48 | 964,560 |
| 2023-01-11 | $63.29 | $66.45 | $63.09 | $64.88 | $64.88 | 1,137,400 |
| 2023-01-10 | $65.11 | $65.11 | $62.59 | $63.44 | $63.44 | 682,490 |
| 2023-01-09 | $65.88 | $65.88 | $63.26 | $64.11 | $64.11 | 1,101,020 |
| 2023-01-06 | $66.95 | $68.18 | $64.79 | $64.79 | $64.79 | 1,992,480 |
| 2023-01-05 | $65.02 | $68.30 | $62.08 | $65.75 | $65.75 | 2,225,210 |
| 2023-01-04 | $59.11 | $65.00 | $58.32 | $64.29 | $64.29 | 2,199,800 |
| 2023-01-03 | $60.02 | $62.00 | $58.44 | $59.11 | $59.11 | 1,662,250 |
| 2023-01-02 | $61.40 | $61.40 | $61.40 | $61.40 | $61.40 | 0 |
| 2022-12-30 | $61.09 | $61.85 | $59.00 | $61.40 | $61.40 | 969,500 |
| 2022-12-29 | $62.00 | $62.30 | $60.20 | $61.09 | $61.09 | 893,090 |
| 2022-12-28 | $61.93 | $62.70 | $60.80 | $61.77 | $61.77 | 808,330 |
| 2022-12-27 | $63.48 | $63.48 | $61.15 | $62.57 | $62.57 | 663,530 |
| 2022-12-26 | $63.00 | $63.76 | $61.00 | $62.85 | $62.85 | 839,780 |
| 2022-12-23 | $62.85 | $63.28 | $61.25 | $61.60 | $61.60 | 1,118,000 |
| 2022-12-22 | $63.00 | $65.73 | $62.84 | $63.54 | $63.54 | 1,120,450 |
| 2022-12-21 | $61.80 | $63.80 | $61.79 | $63.01 | $63.01 | 1,077,740 |
| 2022-12-20 | $63.67 | $64.07 | $62.00 | $62.40 | $62.40 | 1,228,440 |
| 2022-12-19 | $64.37 | $66.66 | $63.52 | $63.82 | $63.82 | 1,193,370 |
| 2022-12-16 | $65.08 | $69.53 | $64.16 | $64.74 | $64.74 | 2,948,540 |
| 2022-12-15 | $64.61 | $65.17 | $61.50 | $64.58 | $64.58 | 2,196,850 |
| 2022-12-14 | $64.77 | $66.01 | $64.00 | $65.34 | $65.34 | 764,180 |
| 2022-12-13 | $65.13 | $66.50 | $63.61 | $64.78 | $64.78 | 1,605,410 |
| 2022-12-12 | $65.22 | $67.57 | $64.69 | $65.13 | $65.13 | 2,800,340 |
| 2022-12-09 | $61.98 | $68.33 | $61.80 | $68.33 | $68.33 | 3,326,020 |
| 2022-12-08 | $62.85 | $63.00 | $61.11 | $62.12 | $62.12 | 1,317,010 |
| 2022-12-07 | $63.67 | $64.56 | $61.96 | $62.54 | $62.54 | 1,488,400 |
| 2022-12-06 | $62.53 | $65.88 | $61.97 | $64.31 | $64.31 | 2,616,660 |
| 2022-12-05 | $60.19 | $64.80 | $60.00 | $62.73 | $62.73 | 2,643,230 |
| 2022-12-01 | $57.91 | $59.99 | $57.34 | $59.33 | $59.33 | 2,825,170 |
| 2022-11-30 | $57.53 | $60.50 | $55.12 | $57.33 | $57.33 | 2,940,520 |
| 2022-11-29 | $56.10 | $57.45 | $53.87 | $57.00 | $57.00 | 2,929,300 |
| 2022-11-28 | $52.06 | $52.99 | $49.95 | $52.36 | $52.36 | 1,248,500 |
| 2022-11-25 | $50.88 | $53.28 | $50.52 | $52.67 | $52.67 | 2,119,170 |
| 2022-11-24 | $47.92 | $51.95 | $47.92 | $51.03 | $51.03 | 2,524,440 |
| 2022-11-23 | $47.84 | $48.51 | $46.22 | $47.30 | $47.30 | 1,540,180 |
| 2022-11-22 | $48.67 | $52.11 | $48.14 | $48.50 | $48.50 | 1,578,150 |
| 2022-11-21 | $49.94 | $50.20 | $48.26 | $48.59 | $48.59 | 1,184,630 |
| 2022-11-18 | $51.53 | $51.97 | $49.49 | $49.89 | $49.89 | 1,917,080 |
| 2022-11-17 | $50.95 | $52.19 | $49.88 | $51.37 | $51.37 | 1,895,930 |
| 2022-11-16 | $51.42 | $53.28 | $50.00 | $50.97 | $50.97 | 3,372,030 |
| 2022-11-15 | $47.36 | $52.09 | $46.88 | $52.09 | $52.09 | 4,769,870 |
| 2022-11-14 | $49.50 | $52.22 | $47.22 | $47.35 | $47.35 | 4,986,710 |
| 2022-11-11 | $46.20 | $48.52 | $44.25 | $47.81 | $47.81 | 4,048,550 |
| 2022-11-10 | $42.77 | $44.14 | $41.71 | $44.11 | $44.11 | 1,377,940 |
| 2022-11-09 | $42.01 | $45.88 | $42.01 | $43.04 | $43.04 | 1,343,830 |
| 2022-11-08 | $44.18 | $44.18 | $41.93 | $42.60 | $42.60 | 1,431,660 |
| 2022-11-07 | $40.80 | $44.50 | $40.39 | $44.18 | $44.18 | 2,422,690 |
| 2022-11-04 | $40.89 | $41.60 | $40.11 | $40.76 | $40.76 | 928,010 |
| 2022-11-03 | $40.61 | $41.06 | $40.11 | $40.88 | $40.88 | 576,840 |
| 2022-11-02 | $41.60 | $42.20 | $40.79 | $40.83 | $40.83 | 724,660 |
| 2022-11-01 | $39.10 | $41.99 | $39.00 | $41.66 | $41.66 | 1,188,530 |
| 2022-10-31 | $39.98 | $40.28 | $38.30 | $39.90 | $39.90 | 959,490 |
| 2022-10-28 | $39.30 | $42.75 | $38.36 | $40.28 | $40.28 | 2,150,110 |
| 2022-10-27 | $39.89 | $40.05 | $39.00 | $39.62 | $39.62 | 722,880 |
| 2022-10-26 | $38.52 | $39.48 | $38.10 | $39.43 | $39.43 | 693,070 |
| 2022-10-25 | $38.11 | $38.60 | $37.90 | $38.58 | $38.58 | 640,610 |
| 2022-10-24 | $39.98 | $40.10 | $37.90 | $38.39 | $38.39 | 1,113,150 |
| 2022-10-21 | $39.83 | $40.21 | $39.20 | $40.10 | $40.10 | 513,000 |
| 2022-10-20 | $40.44 | $40.44 | $39.27 | $39.83 | $39.83 | 756,440 |
| 2022-10-19 | $42.00 | $42.29 | $40.41 | $40.44 | $40.44 | 1,041,870 |
| 2022-10-18 | $40.51 | $43.26 | $40.51 | $42.23 | $42.23 | 1,697,060 |
| 2022-10-17 | $40.88 | $41.09 | $40.01 | $41.09 | $41.09 | 885,970 |
| 2022-10-14 | $39.31 | $42.35 | $39.30 | $41.15 | $41.15 | 1,501,180 |
| 2022-10-13 | $38.92 | $40.01 | $37.94 | $39.69 | $39.69 | 1,084,380 |
| 2022-10-12 | $39.27 | $39.27 | $37.78 | $38.94 | $38.94 | 840,690 |
| 2022-10-11 | $40.80 | $40.80 | $37.59 | $39.11 | $39.11 | 1,680,580 |
| 2022-10-10 | $39.32 | $41.34 | $38.51 | $40.73 | $40.73 | 1,810,040 |
| 2022-09-30 | $39.85 | $40.47 | $38.71 | $39.00 | $39.00 | 1,080,250 |
| 2022-09-29 | $40.91 | $40.91 | $39.30 | $39.34 | $39.34 | 1,048,900 |
| 2022-09-28 | $41.50 | $42.09 | $40.10 | $40.25 | $40.25 | 1,037,910 |
| 2022-09-27 | $40.70 | $42.30 | $39.73 | $41.50 | $41.50 | 2,302,990 |
| 2022-09-26 | $38.50 | $41.40 | $38.01 | $40.45 | $40.45 | 2,431,490 |
| 2022-09-23 | $39.69 | $41.19 | $38.69 | $39.18 | $39.18 | 2,031,100 |
| 2022-09-22 | $40.69 | $41.76 | $39.54 | $39.68 | $39.68 | 1,651,740 |
| 2022-09-21 | $41.98 | $42.00 | $40.00 | $41.02 | $41.02 | 2,027,600 |
| 2022-09-20 | $43.99 | $44.36 | $41.70 | $42.25 | $42.25 | 1,836,230 |
| 2022-09-19 | $44.52 | $44.52 | $41.87 | $43.99 | $43.99 | 2,027,750 |
| 2022-09-16 | $46.40 | $46.42 | $43.00 | $43.96 | $43.96 | 3,224,120 |
| 2022-09-15 | $44.65 | $47.80 | $44.28 | $46.60 | $46.60 | 4,271,560 |
| 2022-09-14 | $44.50 | $44.96 | $43.51 | $44.95 | $44.95 | 2,480,220 |
| 2022-09-13 | $44.03 | $46.09 | $43.03 | $44.80 | $44.80 | 5,042,210 |
| 2022-09-12 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-09-09 | $39.34 | $42.99 | $38.50 | $42.99 | $42.99 | 4,217,290 |
| 2022-09-08 | $39.39 | $41.28 | $38.80 | $39.08 | $39.08 | 1,432,910 |
| 2022-09-07 | $38.23 | $39.35 | $37.83 | $39.31 | $39.31 | 1,235,220 |
| 2022-09-06 | $37.95 | $38.63 | $37.30 | $38.60 | $38.60 | 1,390,780 |
| 2022-09-05 | $38.37 | $38.55 | $37.36 | $38.02 | $38.02 | 851,050 |
| 2022-09-02 | $39.09 | $39.61 | $38.01 | $38.45 | $38.45 | 1,201,690 |
| 2022-09-01 | $39.30 | $40.61 | $39.00 | $39.02 | $39.02 | 1,895,780 |
| 2022-08-31 | $37.27 | $40.81 | $37.11 | $39.40 | $39.40 | 2,335,230 |
| 2022-08-30 | $37.00 | $37.85 | $36.81 | $37.27 | $37.27 | 576,890 |
| 2022-08-29 | $37.15 | $37.16 | $36.40 | $36.89 | $36.89 | 741,250 |
| 2022-08-26 | $38.40 | $38.54 | $37.19 | $37.56 | $37.56 | 827,260 |
| 2022-08-25 | $38.01 | $38.65 | $37.01 | $38.48 | $38.48 | 743,650 |
| 2022-08-24 | $38.93 | $39.11 | $37.66 | $38.01 | $38.01 | 1,189,410 |
| 2022-08-23 | $40.06 | $40.13 | $38.85 | $39.00 | $39.00 | 1,602,860 |
| 2022-08-22 | $38.94 | $41.00 | $38.25 | $40.21 | $40.21 | 2,095,650 |
| 2022-08-19 | $38.83 | $39.49 | $38.60 | $38.94 | $38.94 | 774,230 |
| 2022-08-18 | $39.32 | $39.32 | $38.82 | $38.96 | $38.96 | 1,007,950 |
| 2022-08-17 | $40.51 | $40.59 | $39.10 | $39.57 | $39.57 | 1,740,090 |
| 2022-08-16 | $39.38 | $41.06 | $39.23 | $40.34 | $40.34 | 2,507,860 |
| 2022-08-15 | $39.47 | $39.58 | $38.99 | $39.10 | $39.10 | 924,120 |
| 2022-08-12 | $39.58 | $39.84 | $39.09 | $39.45 | $39.45 | 906,750 |
| 2022-08-11 | $38.90 | $39.80 | $38.90 | $39.60 | $39.60 | 1,222,890 |
| 2022-08-10 | $39.42 | $40.09 | $38.64 | $38.91 | $38.91 | 1,697,470 |
| 2022-08-09 | $40.00 | $40.72 | $39.38 | $39.78 | $39.78 | 2,222,590 |
| 2022-08-08 | $39.40 | $40.79 | $39.19 | $39.46 | $39.46 | 1,323,090 |
| 2022-08-05 | $38.99 | $39.59 | $38.49 | $39.38 | $39.38 | 1,056,900 |
| 2022-08-04 | $38.61 | $39.10 | $37.90 | $38.55 | $38.55 | 1,044,140 |
| 2022-08-03 | $39.60 | $39.82 | $38.03 | $38.19 | $38.19 | 1,232,710 |
| 2022-08-02 | $40.55 | $40.55 | $38.51 | $39.17 | $39.17 | 1,753,220 |
| 2022-08-01 | $40.30 | $41.17 | $40.02 | $40.97 | $40.97 | 1,175,480 |
| 2022-07-29 | $42.20 | $42.40 | $40.43 | $40.80 | $40.80 | 1,637,110 |
| 2022-07-28 | $42.11 | $42.58 | $41.35 | $42.45 | $42.45 | 1,168,730 |
| 2022-07-27 | $42.04 | $42.32 | $40.89 | $41.90 | $41.90 | 1,267,040 |
| 2022-07-26 | $41.04 | $42.75 | $40.22 | $41.94 | $41.94 | 1,705,540 |
| 2022-07-25 | $40.60 | $42.75 | $40.01 | $41.45 | $41.45 | 2,467,340 |
| 2022-07-22 | $43.17 | $43.49 | $39.93 | $40.72 | $40.72 | 3,307,570 |
| 2022-07-21 | $42.55 | $44.45 | $41.75 | $42.84 | $42.84 | 3,271,300 |
| 2022-07-20 | $40.48 | $42.59 | $39.89 | $42.54 | $42.54 | 3,706,120 |
| 2022-07-19 | $41.61 | $42.00 | $39.81 | $40.19 | $40.19 | 2,139,800 |
| 2022-07-18 | $41.43 | $42.48 | $40.71 | $41.60 | $41.60 | 1,617,460 |
| 2022-07-15 | $42.50 | $43.00 | $41.32 | $41.46 | $41.46 | 1,830,540 |
| 2022-07-14 | $46.13 | $46.43 | $42.07 | $42.83 | $42.83 | 3,056,540 |
| 2022-07-13 | $46.02 | $47.20 | $45.62 | $46.13 | $46.13 | 660,880 |
| 2022-07-12 | $47.09 | $47.66 | $45.51 | $46.07 | $46.07 | 702,410 |
| 2022-07-11 | $48.65 | $48.65 | $46.65 | $47.40 | $47.40 | 913,570 |
| 2022-07-08 | $48.80 | $49.22 | $47.21 | $48.00 | $48.00 | 1,013,270 |
| 2022-07-07 | $50.00 | $50.00 | $48.65 | $48.80 | $48.80 | 1,206,940 |
| 2022-07-06 | $49.30 | $54.21 | $49.30 | $50.10 | $50.10 | 1,682,660 |
| 2022-07-05 | $69.75 | $69.75 | $63.02 | $64.80 | $49.28 | 2,287,940 |
| 2022-07-04 | $70.05 | $70.93 | $67.05 | $69.17 | $52.60 | 1,014,840 |
| 2022-07-01 | $72.04 | $73.00 | $68.83 | $70.36 | $53.51 | 1,868,270 |
| 2022-06-30 | $67.73 | $73.56 | $66.31 | $72.23 | $54.93 | 3,077,170 |
| 2022-06-29 | $61.33 | $67.54 | $60.80 | $66.87 | $50.85 | 2,527,630 |
| 2022-06-28 | $60.31 | $61.60 | $59.30 | $61.40 | $46.69 | 971,120 |
| 2022-06-27 | $59.15 | $62.18 | $58.30 | $60.07 | $45.68 | 1,246,350 |
| 2022-06-24 | $56.28 | $61.00 | $56.28 | $59.16 | $44.99 | 1,309,850 |
| 2022-06-23 | $54.84 | $56.23 | $54.29 | $56.16 | $42.71 | 883,590 |
| 2022-06-22 | $58.53 | $58.53 | $55.39 | $55.46 | $42.18 | 1,135,330 |
| 2022-06-21 | $58.94 | $61.11 | $58.46 | $58.77 | $44.69 | 2,288,610 |
| 2022-06-20 | $54.54 | $58.96 | $54.54 | $58.63 | $44.59 | 1,950,360 |
| 2022-06-17 | $54.06 | $54.22 | $52.23 | $53.70 | $40.84 | 1,219,220 |
| 2022-06-16 | $53.70 | $55.00 | $53.04 | $54.22 | $41.23 | 1,645,960 |
| 2022-06-15 | $49.98 | $54.50 | $49.89 | $52.79 | $40.15 | 2,150,100 |
| 2022-06-14 | $49.51 | $50.10 | $48.20 | $49.70 | $37.80 | 773,800 |
| 2022-06-13 | $50.34 | $50.73 | $49.35 | $50.19 | $38.17 | 732,600 |
| 2022-06-10 | $50.06 | $51.20 | $49.76 | $50.32 | $38.27 | 442,530 |
| 2022-06-09 | $51.12 | $51.19 | $50.09 | $50.32 | $38.27 | 454,030 |
| 2022-06-08 | $51.50 | $51.52 | $50.25 | $51.12 | $38.88 | 631,890 |
| 2022-06-07 | $52.10 | $52.58 | $50.78 | $51.46 | $39.13 | 836,700 |
| 2022-06-06 | $51.70 | $53.50 | $51.42 | $51.99 | $39.54 | 1,030,800 |
| 2022-06-02 | $51.25 | $52.35 | $50.45 | $52.20 | $39.70 | 1,190,640 |
| 2022-06-01 | $49.50 | $52.40 | $49.50 | $51.29 | $39.00 | 1,364,410 |
| 2022-05-31 | $50.10 | $50.29 | $49.03 | $50.17 | $38.15 | 896,790 |
| 2022-05-30 | $48.81 | $51.00 | $48.50 | $50.56 | $38.45 | 1,774,780 |
| 2022-05-27 | $48.02 | $48.89 | $46.88 | $47.24 | $35.92 | 977,100 |
| 2022-05-26 | $48.78 | $48.88 | $47.22 | $47.95 | $36.46 | 922,860 |
| 2022-05-25 | $47.99 | $48.72 | $47.00 | $48.57 | $36.94 | 808,430 |
| 2022-05-24 | $51.06 | $51.20 | $48.23 | $48.30 | $36.73 | 1,335,300 |
| 2022-05-23 | $50.80 | $51.49 | $50.02 | $51.00 | $38.78 | 736,150 |
| 2022-05-20 | $51.00 | $52.01 | $50.18 | $50.79 | $38.62 | 1,154,610 |
| 2022-05-19 | $50.00 | $50.81 | $49.00 | $50.78 | $38.62 | 850,990 |
| 2022-05-18 | $51.80 | $52.00 | $50.57 | $50.92 | $38.72 | 1,361,300 |
| 2022-05-17 | $52.34 | $52.88 | $50.50 | $52.16 | $39.67 | 1,824,760 |
| 2022-05-16 | $56.21 | $56.66 | $51.70 | $52.61 | $40.01 | 3,201,370 |
| 2022-05-13 | $50.10 | $54.57 | $49.57 | $54.57 | $41.50 | 3,400,670 |
| 2022-05-12 | $52.03 | $52.70 | $49.00 | $49.61 | $37.73 | 2,477,900 |
| 2022-05-11 | $53.40 | $55.33 | $50.50 | $53.08 | $40.37 | 3,018,080 |
| 2022-05-10 | $48.68 | $53.46 | $46.77 | $52.00 | $39.54 | 2,360,510 |
| 2022-05-09 | $48.70 | $50.85 | $48.30 | $48.60 | $36.96 | 1,104,070 |
| 2022-05-06 | $51.00 | $51.00 | $47.00 | $48.77 | $37.09 | 1,609,470 |
| 2022-05-05 | $47.12 | $51.04 | $45.76 | $51.04 | $38.81 | 1,010,650 |
| 2022-05-04 | $46.40 | $46.40 | $46.40 | $46.40 | $35.29 | 0 |
| 2022-05-03 | $46.40 | $46.40 | $46.40 | $46.40 | $35.29 | 0 |
| 2022-04-29 | $44.16 | $47.05 | $43.75 | $46.40 | $35.29 | 2,341,890 |
| 2022-04-28 | $48.30 | $48.30 | $43.65 | $43.65 | $33.19 | 2,471,520 |
| 2022-04-27 | $46.75 | $49.77 | $46.22 | $48.50 | $36.88 | 1,885,530 |
| 2022-04-26 | $52.00 | $52.70 | $49.66 | $50.13 | $38.12 | 1,249,760 |
| 2022-04-25 | $57.40 | $58.33 | $53.10 | $53.10 | $40.38 | 911,590 |
| 2022-04-22 | $60.22 | $60.22 | $58.39 | $59.00 | $44.87 | 644,510 |
| 2022-04-21 | $59.63 | $60.62 | $56.80 | $60.23 | $45.80 | 977,980 |
| 2022-04-20 | $61.47 | $61.47 | $59.17 | $60.00 | $45.63 | 439,560 |
| 2022-04-19 | $62.28 | $62.32 | $59.80 | $60.69 | $46.15 | 560,070 |
| 2022-04-18 | $65.63 | $65.63 | $62.01 | $62.69 | $47.67 | 703,750 |
| 2022-04-15 | $64.42 | $66.50 | $61.61 | $66.17 | $50.32 | 504,050 |
| 2022-04-14 | $63.87 | $68.50 | $63.56 | $64.83 | $49.30 | 833,830 |
| 2022-04-13 | $65.01 | $65.60 | $62.81 | $63.74 | $48.47 | 674,230 |
| 2022-04-12 | $66.42 | $69.81 | $64.91 | $65.90 | $50.12 | 1,138,770 |
| 2022-04-11 | $65.71 | $69.20 | $63.52 | $66.91 | $50.88 | 1,004,140 |
| 2022-04-08 | $67.16 | $68.00 | $65.19 | $65.83 | $50.06 | 578,200 |
| 2022-04-07 | $68.22 | $69.91 | $66.56 | $66.81 | $50.81 | 684,420 |
| 2022-04-06 | $65.10 | $70.45 | $64.16 | $68.74 | $52.27 | 1,405,430 |
| 2022-04-05 | $65.27 | $65.27 | $65.27 | $65.27 | $49.64 | 0 |
| 2022-04-04 | $65.27 | $65.27 | $65.27 | $65.27 | $49.64 | 0 |
| 2022-04-01 | $62.55 | $65.35 | $62.34 | $65.27 | $49.64 | 1,153,440 |
| 2022-03-31 | $62.90 | $66.27 | $62.00 | $63.61 | $48.37 | 2,164,270 |
| 2022-03-30 | $57.98 | $62.88 | $57.52 | $62.88 | $47.82 | 1,271,350 |
| 2022-03-29 | $59.23 | $59.99 | $56.96 | $57.16 | $43.47 | 752,630 |
| 2022-03-28 | $58.50 | $59.34 | $56.50 | $59.10 | $44.94 | 1,058,060 |
| 2022-03-25 | $61.35 | $61.35 | $58.28 | $58.59 | $44.56 | 1,024,750 |
| 2022-03-24 | $61.93 | $61.98 | $60.06 | $60.90 | $46.31 | 817,580 |
| 2022-03-23 | $63.49 | $63.49 | $61.26 | $62.47 | $47.51 | 1,341,390 |
| 2022-03-22 | $61.49 | $67.00 | $60.02 | $64.67 | $49.18 | 1,511,100 |
| 2022-03-21 | $63.80 | $63.80 | $61.00 | $61.79 | $46.99 | 753,510 |
| 2022-03-18 | $63.89 | $65.66 | $61.50 | $64.00 | $48.67 | 938,700 |
| 2022-03-17 | $58.22 | $62.95 | $58.22 | $62.95 | $47.87 | 666,320 |
| 2022-03-16 | $56.81 | $57.92 | $55.02 | $57.23 | $43.52 | 892,800 |
| 2022-03-15 | $61.11 | $61.15 | $56.00 | $56.15 | $42.70 | 1,049,300 |
| 2022-03-14 | $63.00 | $64.33 | $60.85 | $60.98 | $46.37 | 680,800 |
| 2022-03-11 | $63.90 | $64.74 | $61.64 | $64.18 | $48.81 | 426,000 |
| 2022-03-10 | $67.00 | $68.05 | $64.01 | $64.77 | $49.26 | 476,270 |
| 2022-03-09 | $66.00 | $66.85 | $61.58 | $65.43 | $49.76 | 916,760 |
| 2022-03-08 | $69.95 | $70.77 | $66.00 | $66.00 | $50.19 | 883,660 |
| 2022-03-07 | $74.45 | $74.45 | $69.60 | $70.30 | $53.46 | 936,620 |
| 2022-03-04 | $79.00 | $79.53 | $74.30 | $75.21 | $57.20 | 1,317,340 |
| 2022-03-03 | $73.78 | $80.34 | $72.04 | $80.34 | $61.10 | 1,582,560 |
| 2022-03-02 | $74.11 | $74.11 | $72.05 | $73.04 | $55.54 | 379,290 |
| 2022-03-01 | $71.65 | $73.74 | $71.03 | $73.31 | $55.75 | 641,290 |
| 2022-02-28 | $69.57 | $72.33 | $69.08 | $71.83 | $54.62 | 692,050 |
| 2022-02-25 | $69.88 | $71.33 | $69.56 | $70.12 | $53.32 | 612,380 |
| 2022-02-24 | $70.67 | $71.49 | $68.53 | $69.53 | $52.88 | 952,540 |
| 2022-02-23 | $70.05 | $72.00 | $68.82 | $71.50 | $54.37 | 809,350 |
| 2022-02-22 | $71.11 | $71.11 | $69.50 | $69.70 | $53.01 | 724,660 |
| 2022-02-21 | $70.04 | $73.37 | $68.27 | $71.32 | $54.24 | 919,450 |
| 2022-02-18 | $68.84 | $70.13 | $67.60 | $70.05 | $53.27 | 1,075,310 |
| 2022-02-17 | $73.26 | $73.40 | $68.48 | $68.91 | $52.40 | 1,500,460 |
| 2022-02-16 | $69.61 | $74.75 | $68.57 | $73.40 | $55.82 | 1,448,470 |
| 2022-02-15 | $72.88 | $72.88 | $69.00 | $69.61 | $52.94 | 1,798,260 |
| 2022-02-14 | $75.01 | $75.84 | $70.51 | $73.15 | $55.63 | 1,604,660 |
| 2022-02-11 | $79.50 | $86.00 | $77.80 | $77.91 | $59.25 | 1,241,550 |
| 2022-02-10 | $76.68 | $80.89 | $74.30 | $80.00 | $60.84 | 1,107,870 |
| 2022-02-09 | $75.17 | $78.65 | $74.01 | $76.27 | $58.00 | 756,460 |
| 2022-02-08 | $75.00 | $76.50 | $73.54 | $75.33 | $57.29 | 828,700 |
| 2022-02-07 | $83.27 | $83.27 | $75.58 | $76.93 | $58.50 | 1,280,530 |
| 2022-02-04 | $79.78 | $79.78 | $79.78 | $79.78 | $60.67 | 0 |
| 2022-02-03 | $79.78 | $79.78 | $79.78 | $79.78 | $60.67 | 0 |
| 2022-02-02 | $79.78 | $79.78 | $79.78 | $79.78 | $60.67 | 0 |
| 2022-02-01 | $79.78 | $79.78 | $79.78 | $79.78 | $60.67 | 0 |
| 2022-01-28 | $78.49 | $82.60 | $76.80 | $79.78 | $60.67 | 1,185,850 |
| 2022-01-27 | $80.14 | $80.87 | $75.73 | $76.55 | $58.21 | 1,205,940 |
| 2022-01-26 | $81.41 | $83.99 | $78.01 | $80.24 | $61.02 | 1,376,730 |
| 2022-01-25 | $78.90 | $84.71 | $78.50 | $80.60 | $61.29 | 1,462,460 |
| 2022-01-24 | $84.79 | $86.19 | $81.01 | $83.97 | $63.86 | 1,615,800 |
| 2022-01-21 | $86.50 | $86.66 | $82.21 | $84.47 | $64.24 | 1,550,520 |
| 2022-01-20 | $82.12 | $88.08 | $80.60 | $87.46 | $66.51 | 3,279,020 |
| 2022-01-19 | $75.50 | $83.69 | $75.50 | $81.25 | $61.79 | 3,983,640 |
| 2022-01-18 | $75.00 | $77.20 | $72.90 | $76.08 | $57.86 | 1,280,850 |
| 2022-01-17 | $69.69 | $76.49 | $69.69 | $75.40 | $57.34 | 1,759,880 |
| 2022-01-14 | $69.55 | $71.69 | $69.55 | $69.57 | $52.91 | 942,630 |
| 2022-01-13 | $71.63 | $72.74 | $68.95 | $69.32 | $52.72 | 1,507,410 |
| 2022-01-12 | $73.65 | $74.11 | $70.20 | $72.52 | $55.15 | 1,221,150 |
| 2022-01-11 | $74.75 | $74.88 | $71.70 | $73.50 | $55.89 | 1,510,460 |
| 2022-01-10 | $69.50 | $75.30 | $69.40 | $74.73 | $56.83 | 2,526,580 |
| 2022-01-07 | $71.00 | $75.89 | $68.30 | $69.53 | $52.88 | 3,539,940 |
| 2022-01-06 | $67.12 | $71.87 | $65.10 | $71.00 | $53.99 | 2,911,550 |
| 2022-01-05 | $63.40 | $69.91 | $62.40 | $67.22 | $51.12 | 3,330,310 |
| 2022-01-04 | $63.11 | $63.87 | $61.68 | $63.55 | $48.33 | 1,362,650 |
| 2022-01-03 | $63.08 | $63.08 | $63.08 | $63.08 | $47.97 | 0 |
| 2021-12-31 | $63.05 | $64.20 | $62.16 | $63.08 | $47.97 | 1,514,150 |
| 2021-12-30 | $62.35 | $64.00 | $61.70 | $63.19 | $48.05 | 1,767,570 |
| 2021-12-29 | $62.08 | $63.50 | $60.10 | $62.35 | $47.42 | 2,084,690 |
| 2021-12-28 | $62.81 | $63.00 | $61.11 | $61.96 | $47.12 | 2,519,960 |
| 2021-12-27 | $56.74 | $61.78 | $55.60 | $61.78 | $46.98 | 2,338,090 |
| 2021-12-24 | $58.50 | $58.84 | $55.04 | $56.16 | $42.71 | 1,467,760 |
| 2021-12-23 | $58.50 | $59.80 | $58.00 | $58.44 | $44.44 | 1,035,410 |
| 2021-12-22 | $61.45 | $62.55 | $58.26 | $59.59 | $45.32 | 1,942,880 |
| 2021-12-21 | $59.50 | $62.54 | $59.25 | $62.54 | $47.56 | 1,774,640 |
| 2021-12-20 | $58.15 | $59.68 | $58.15 | $59.01 | $44.88 | 717,640 |
| 2021-12-17 | $59.50 | $60.49 | $58.03 | $58.75 | $44.68 | 1,040,700 |
| 2021-12-16 | $58.79 | $59.80 | $57.72 | $59.67 | $45.38 | 1,264,340 |
| 2021-12-15 | $59.97 | $59.97 | $57.83 | $58.28 | $44.32 | 1,059,700 |
| 2021-12-14 | $61.00 | $61.00 | $59.10 | $59.44 | $45.20 | 1,290,350 |
| 2021-12-13 | $62.00 | $63.27 | $60.50 | $61.00 | $46.39 | 1,931,800 |
| 2021-12-07 | $55.50 | $60.64 | $55.00 | $60.64 | $46.12 | 2,661,680 |
| 2021-12-06 | $53.12 | $57.98 | $53.10 | $55.13 | $41.92 | 1,085,360 |
| 2021-12-03 | $53.13 | $53.13 | $53.13 | $53.13 | $40.40 | 321,720 |
| 2021-12-02 | $52.65 | $52.65 | $52.65 | $52.65 | $40.04 | 587,820 |
| 2021-12-01 | $53.43 | $54.35 | $53.01 | $54.35 | $41.33 | 593,600 |
| 2021-11-30 | $53.88 | $54.35 | $53.06 | $53.43 | $40.63 | 421,780 |
| 2021-11-29 | $54.90 | $54.90 | $52.99 | $53.60 | $40.76 | 630,110 |
| 2021-11-26 | $57.28 | $57.32 | $54.96 | $55.50 | $42.21 | 736,880 |
| 2021-11-25 | $56.88 | $58.65 | $56.38 | $57.32 | $43.59 | 607,330 |
| 2021-11-24 | $56.20 | $57.21 | $55.83 | $56.88 | $43.26 | 604,510 |
| 2021-11-23 | $58.00 | $58.00 | $55.41 | $56.20 | $42.74 | 1,191,320 |
| 2021-11-22 | $60.13 | $60.16 | $57.91 | $58.25 | $44.30 | 783,340 |
| 2021-11-19 | $58.80 | $60.20 | $57.81 | $60.20 | $45.78 | 659,070 |
| 2021-11-18 | $59.48 | $60.10 | $58.57 | $58.80 | $44.72 | 475,390 |
| 2021-11-17 | $61.58 | $62.43 | $59.10 | $60.10 | $45.70 | 1,093,480 |
| 2021-11-16 | $62.10 | $62.68 | $60.20 | $61.97 | $47.13 | 981,480 |
| 2021-11-15 | $57.45 | $63.22 | $56.33 | $62.13 | $47.25 | 1,790,200 |
| 2021-11-12 | $59.08 | $60.00 | $56.00 | $57.48 | $43.71 | 1,595,470 |
| 2021-11-11 | $52.95 | $58.25 | $52.77 | $58.25 | $44.30 | 1,219,880 |
| 2021-11-10 | $52.46 | $53.90 | $52.46 | $52.95 | $40.27 | 755,230 |
| 2021-11-09 | $51.71 | $53.02 | $50.77 | $52.46 | $39.89 | 799,160 |
| 2021-11-08 | $51.30 | $53.00 | $51.10 | $51.37 | $39.07 | 659,390 |
| 2021-11-05 | $52.34 | $52.34 | $52.34 | $52.34 | $39.80 | 475,820 |
| 2021-11-04 | $52.50 | $52.97 | $51.52 | $52.34 | $39.80 | 471,020 |
| 2021-11-03 | $51.19 | $53.38 | $51.19 | $52.51 | $39.93 | 490,220 |
| 2021-11-02 | $53.00 | $54.69 | $52.17 | $52.23 | $39.72 | 587,810 |
| 2021-11-01 | $51.45 | $53.98 | $50.85 | $53.30 | $40.53 | 956,060 |
| 2021-10-29 | $51.11 | $52.69 | $49.69 | $51.90 | $39.47 | 1,238,290 |
| 2021-10-28 | $51.96 | $51.96 | $49.48 | $50.92 | $38.72 | 1,600,770 |
| 2021-10-27 | $58.10 | $59.43 | $53.06 | $53.09 | $40.37 | 2,242,290 |
| 2021-10-26 | $62.30 | $62.85 | $58.50 | $58.95 | $44.83 | 2,085,820 |
| 2021-10-25 | $64.02 | $65.00 | $60.20 | $63.52 | $48.31 | 3,477,210 |
| 2021-10-22 | $60.52 | $65.12 | $60.52 | $65.12 | $49.52 | 2,557,150 |
| 2021-10-21 | $57.25 | $62.93 | $57.25 | $59.20 | $45.02 | 1,688,380 |
| 2021-10-20 | $59.46 | $59.78 | $56.52 | $57.22 | $43.51 | 628,990 |
| 2021-10-19 | $59.00 | $59.96 | $57.37 | $59.46 | $45.22 | 561,400 |
| 2021-10-18 | $59.76 | $60.00 | $57.58 | $58.19 | $44.25 | 589,670 |
| 2021-10-15 | $61.20 | $61.20 | $59.03 | $59.76 | $45.45 | 322,070 |
| 2021-10-14 | $60.91 | $61.51 | $60.19 | $60.65 | $46.12 | 348,160 |
| 2021-10-13 | $61.10 | $61.61 | $60.10 | $61.17 | $46.52 | 305,010 |
| 2021-10-12 | $61.02 | $62.09 | $60.13 | $61.42 | $46.71 | 545,020 |
| 2021-10-11 | $61.40 | $62.78 | $60.41 | $61.26 | $46.59 | 597,420 |
| 2021-10-08 | $63.30 | $63.58 | $61.26 | $61.35 | $46.66 | 641,700 |
| 2021-10-07 | $63.41 | $63.41 | $63.41 | $63.41 | $48.22 | 0 |
| 2021-10-06 | $63.41 | $63.41 | $63.41 | $63.41 | $48.22 | 0 |
| 2021-09-30 | $59.89 | $63.48 | $59.68 | $63.41 | $48.22 | 796,220 |
| 2021-09-29 | $62.21 | $62.50 | $59.26 | $59.36 | $45.14 | 620,540 |
| 2021-09-28 | $62.10 | $63.96 | $61.21 | $63.10 | $47.99 | 503,200 |
| 2021-09-27 | $61.27 | $62.98 | $61.27 | $62.10 | $47.23 | 445,300 |
| 2021-09-24 | $63.56 | $63.57 | $59.70 | $62.00 | $47.15 | 764,250 |
| 2021-09-23 | $60.80 | $64.17 | $60.12 | $63.49 | $48.28 | 738,440 |
| 2021-09-22 | $60.66 | $61.29 | $58.60 | $60.11 | $45.71 | 883,150 |
| 2021-09-21 | $62.19 | $62.19 | $62.19 | $62.19 | $47.29 | 0 |
| 2021-09-20 | $62.19 | $62.19 | $62.19 | $62.19 | $47.29 | 0 |
| 2021-09-17 | $65.21 | $65.21 | $61.77 | $62.19 | $47.29 | 584,730 |
| 2021-09-16 | $69.15 | $69.18 | $65.80 | $66.44 | $49.60 | 635,150 |
| 2021-09-15 | $70.60 | $70.60 | $68.11 | $69.11 | $51.59 | 695,260 |
| 2021-09-14 | $73.00 | $73.00 | $70.02 | $71.96 | $53.72 | 658,900 |
| 2021-09-13 | $71.76 | $72.78 | $71.13 | $71.28 | $53.21 | 310,030 |
| 2021-09-10 | $72.00 | $72.48 | $70.58 | $71.76 | $53.57 | 396,910 |
| 2021-09-09 | $73.02 | $74.00 | $71.78 | $72.01 | $53.76 | 387,830 |
| 2021-09-08 | $70.98 | $75.60 | $70.95 | $73.75 | $55.06 | 686,040 |
| 2021-09-07 | $71.80 | $71.80 | $70.52 | $71.52 | $53.39 | 385,630 |
| 2021-09-06 | $71.30 | $72.79 | $71.00 | $71.84 | $53.63 | 441,900 |
| 2021-09-03 | $72.50 | $73.38 | $71.00 | $71.84 | $53.63 | 343,170 |
| 2021-09-02 | $73.90 | $76.44 | $71.30 | $72.50 | $54.12 | 667,880 |
| 2021-09-01 | $71.19 | $75.68 | $70.21 | $74.50 | $55.62 | 805,400 |
| 2021-08-31 | $72.63 | $75.17 | $70.00 | $70.95 | $52.97 | 570,460 |
| 2021-08-30 | $74.41 | $75.62 | $71.73 | $72.55 | $54.16 | 667,960 |
| 2021-08-27 | $77.60 | $77.60 | $74.07 | $75.30 | $56.22 | 414,530 |
| 2021-08-26 | $78.50 | $79.77 | $76.10 | $76.61 | $57.19 | 425,850 |
| 2021-08-25 | $78.24 | $79.25 | $77.72 | $78.50 | $58.60 | 340,700 |
| 2021-08-24 | $80.01 | $80.01 | $77.50 | $78.00 | $58.23 | 650,970 |
| 2021-08-23 | $82.50 | $82.50 | $79.00 | $80.00 | $59.72 | 742,420 |
| 2021-08-20 | $83.03 | $84.12 | $81.00 | $81.90 | $61.14 | 587,400 |
| 2021-08-19 | $79.77 | $84.50 | $79.77 | $84.11 | $62.79 | 834,180 |
| 2021-08-18 | $82.20 | $83.82 | $79.60 | $82.26 | $61.41 | 1,310,530 |
| 2021-08-17 | $78.50 | $86.24 | $76.00 | $83.16 | $62.08 | 2,271,780 |
| 2021-08-16 | $73.00 | $79.30 | $72.90 | $78.40 | $58.53 | 1,657,350 |
| 2021-08-13 | $75.30 | $75.42 | $71.46 | $75.02 | $56.01 | 1,160,780 |
| 2021-08-12 | $77.50 | $79.98 | $74.60 | $74.90 | $55.92 | 2,085,510 |
| 2021-08-11 | $70.20 | $76.91 | $70.20 | $76.91 | $57.42 | 1,232,900 |
| 2021-08-10 | $77.25 | $77.25 | $69.68 | $69.92 | $52.20 | 1,642,410 |
| 2021-08-09 | $65.84 | $72.59 | $65.84 | $72.59 | $54.19 | 927,620 |
| 2021-08-06 | $68.49 | $68.58 | $63.80 | $65.99 | $49.26 | 1,382,490 |
| 2021-08-05 | $68.72 | $70.20 | $66.49 | $67.95 | $50.73 | 1,264,910 |
| 2021-08-04 | $72.30 | $72.30 | $68.00 | $68.80 | $51.36 | 1,225,320 |
| 2021-08-03 | $72.10 | $74.45 | $71.02 | $71.15 | $53.12 | 718,570 |
| 2021-08-02 | $69.25 | $72.00 | $68.20 | $71.51 | $53.39 | 1,034,960 |
| 2021-07-30 | $71.37 | $71.88 | $69.00 | $70.36 | $52.53 | 835,570 |
| 2021-07-29 | $73.88 | $75.12 | $71.12 | $71.37 | $53.28 | 566,080 |
| 2021-07-28 | $73.40 | $74.00 | $68.01 | $73.83 | $55.12 | 1,070,040 |
| 2021-07-27 | $76.01 | $76.94 | $73.69 | $73.84 | $55.13 | 1,041,110 |
| 2021-07-26 | $81.21 | $81.77 | $74.00 | $75.01 | $56.00 | 910,250 |
| 2021-07-23 | $86.22 | $87.21 | $80.35 | $81.20 | $60.62 | 983,800 |
| 2021-07-22 | $85.86 | $87.99 | $85.10 | $86.21 | $64.36 | 514,520 |
| 2021-07-21 | $88.55 | $88.55 | $84.48 | $85.85 | $64.09 | 488,950 |
| 2021-07-20 | $87.00 | $88.45 | $85.55 | $88.00 | $65.70 | 361,190 |
| 2021-07-19 | $89.12 | $89.12 | $87.00 | $87.25 | $65.14 | 643,900 |
| 2021-07-16 | $89.00 | $91.57 | $88.70 | $89.05 | $66.48 | 719,570 |
| 2021-07-15 | $90.10 | $90.98 | $87.60 | $88.38 | $65.98 | 544,120 |
| 2021-07-14 | $91.03 | $91.50 | $89.40 | $90.10 | $67.26 | 331,280 |
| 2021-07-13 | $92.01 | $92.67 | $89.66 | $91.03 | $67.96 | 650,880 |
| 2021-07-12 | $94.18 | $94.18 | $91.79 | $92.19 | $68.82 | 498,240 |
| 2021-07-08 | $95.60 | $98.24 | $91.01 | $91.27 | $68.14 | 1,195,900 |
| 2021-07-07 | $92.04 | $99.90 | $92.04 | $97.67 | $72.92 | 1,245,550 |
| 2021-07-06 | $91.99 | $92.49 | $91.01 | $92.06 | $68.73 | 251,930 |
| 2021-07-05 | $92.00 | $93.50 | $91.45 | $91.98 | $68.67 | 389,590 |
| 2021-07-02 | $92.00 | $94.00 | $90.65 | $93.25 | $69.62 | 624,370 |
| 2021-07-01 | $94.87 | $94.87 | $91.50 | $92.68 | $69.19 | 688,480 |
| 2021-06-30 | $95.00 | $95.00 | $91.68 | $93.99 | $70.17 | 844,680 |
| 2021-06-29 | $97.25 | $97.34 | $93.70 | $95.82 | $71.53 | 535,220 |
| 2021-06-28 | $96.00 | $98.19 | $94.50 | $96.51 | $72.05 | 467,450 |
| 2021-06-25 | $97.22 | $97.22 | $94.50 | $95.49 | $71.29 | 591,160 |
| 2021-06-24 | $95.70 | $96.50 | $93.83 | $96.06 | $71.71 | 437,860 |
| 2021-06-23 | $97.16 | $97.16 | $95.09 | $95.87 | $71.57 | 516,730 |
| 2021-06-22 | $99.50 | $99.50 | $96.59 | $97.10 | $72.49 | 702,340 |
| 2021-06-21 | $96.00 | $100.68 | $96.00 | $99.49 | $74.27 | 1,190,770 |
| 2021-06-18 | $92.90 | $99.90 | $92.90 | $96.42 | $71.98 | 1,414,920 |
| 2021-06-17 | $92.95 | $94.29 | $92.00 | $92.90 | $69.35 | 436,050 |
| 2021-06-16 | $96.50 | $97.00 | $92.80 | $92.95 | $69.39 | 651,340 |
| 2021-06-15 | $98.88 | $98.88 | $95.30 | $96.15 | $71.78 | 672,470 |
| 2021-06-14 | $97.73 | $97.73 | $97.73 | $97.73 | $72.96 | 0 |
| 2021-06-11 | $101.49 | $102.30 | $97.40 | $97.73 | $72.96 | 992,230 |
| 2021-06-10 | $106.14 | $106.87 | $102.08 | $102.60 | $76.60 | 2,341,470 |
| 2021-06-09 | $99.11 | $106.15 | $97.50 | $106.15 | $79.25 | 1,831,470 |
| 2021-06-08 | $98.19 | $100.50 | $95.50 | $96.50 | $72.04 | 885,480 |
| 2021-06-07 | $100.96 | $100.96 | $95.03 | $97.89 | $73.08 | 1,009,000 |
| 2021-06-04 | $99.26 | $100.00 | $97.70 | $99.40 | $74.21 | 700,630 |
| 2021-06-03 | $100.49 | $101.96 | $97.81 | $99.80 | $74.51 | 508,430 |
| 2021-06-02 | $101.58 | $102.60 | $100.40 | $100.40 | $74.95 | 593,120 |
| 2021-06-01 | $101.98 | $102.96 | $101.00 | $101.87 | $76.05 | 594,820 |
| 2021-05-31 | $104.00 | $104.00 | $100.00 | $100.90 | $75.33 | 891,410 |
| 2021-05-28 | $102.30 | $105.25 | $102.03 | $103.18 | $77.03 | 780,620 |
| 2021-05-27 | $106.27 | $106.27 | $101.73 | $102.72 | $76.69 | 919,970 |
| 2021-05-26 | $103.24 | $108.00 | $103.24 | $105.61 | $78.84 | 685,500 |
| 2021-05-25 | $104.14 | $105.00 | $102.00 | $103.52 | $77.28 | 765,190 |
| 2021-05-24 | $101.63 | $103.98 | $98.55 | $103.10 | $76.97 | 732,560 |
| 2021-05-21 | $104.35 | $105.99 | $101.05 | $102.98 | $76.88 | 972,020 |
| 2021-05-20 | $99.40 | $105.51 | $99.40 | $105.00 | $78.39 | 1,117,540 |
| 2021-05-19 | $98.00 | $102.50 | $95.59 | $99.42 | $74.22 | 1,050,400 |
| 2021-05-18 | $91.31 | $97.10 | $89.74 | $96.80 | $72.27 | 1,829,840 |
| 2021-05-17 | $90.00 | $92.27 | $89.33 | $91.48 | $68.29 | 2,189,340 |
| 2021-05-14 | $91.55 | $91.98 | $87.80 | $91.02 | $67.95 | 2,467,770 |
| 2021-05-13 | $95.85 | $95.85 | $91.08 | $91.55 | $68.35 | 1,154,310 |
| 2021-05-12 | $98.61 | $99.00 | $95.00 | $96.00 | $71.67 | 1,258,580 |
| 2021-05-11 | $102.00 | $102.00 | $97.62 | $98.92 | $73.85 | 1,020,440 |
| 2021-05-10 | $106.94 | $106.97 | $99.00 | $100.00 | $74.65 | 1,667,080 |
| 2021-05-07 | $107.85 | $108.50 | $104.06 | $106.00 | $79.13 | 1,206,920 |
| 2021-05-06 | $109.34 | $109.77 | $106.50 | $107.43 | $80.20 | 1,707,760 |
| 2021-05-05 | $110.00 | $110.00 | $110.00 | $110.00 | $82.12 | 0 |
| 2021-05-04 | $110.00 | $110.00 | $110.00 | $110.00 | $82.12 | 0 |
| 2021-04-30 | $109.93 | $112.88 | $106.01 | $110.00 | $82.12 | 978,400 |
| 2021-04-29 | $114.21 | $114.21 | $110.00 | $110.09 | $82.19 | 1,384,640 |
| 2021-04-28 | $114.00 | $117.98 | $110.50 | $113.90 | $85.03 | 1,894,840 |
| 2021-04-27 | $120.37 | $120.44 | $114.07 | $116.65 | $87.08 | 992,980 |
| 2021-04-26 | $116.00 | $120.39 | $115.20 | $120.00 | $89.59 | 1,068,880 |
| 2021-04-23 | $116.14 | $117.33 | $115.00 | $115.98 | $86.58 | 675,010 |
| 2021-04-22 | $112.75 | $116.37 | $112.00 | $115.27 | $86.05 | 1,049,390 |
| 2021-04-21 | $114.51 | $116.50 | $111.20 | $112.10 | $83.69 | 1,164,320 |
| 2021-04-20 | $114.35 | $116.38 | $113.01 | $114.51 | $85.49 | 812,620 |
| 2021-04-19 | $117.75 | $117.87 | $110.00 | $115.10 | $85.93 | 1,547,080 |
| 2021-04-16 | $113.30 | $117.82 | $113.30 | $117.35 | $87.61 | 995,170 |
| 2021-04-15 | $116.19 | $118.00 | $111.80 | $113.10 | $84.43 | 972,340 |
| 2021-04-14 | $114.02 | $118.00 | $112.70 | $117.66 | $87.84 | 864,650 |
| 2021-04-13 | $112.70 | $117.37 | $112.70 | $113.70 | $84.88 | 765,020 |
| 2021-04-12 | $115.42 | $120.30 | $113.53 | $113.55 | $84.77 | 877,490 |
| 2021-04-09 | $114.63 | $115.97 | $113.00 | $115.10 | $85.93 | 643,880 |
| 2021-04-08 | $113.13 | $115.60 | $111.65 | $115.00 | $85.85 | 786,390 |
| 2021-04-07 | $112.90 | $115.28 | $111.50 | $113.05 | $84.40 | 688,410 |
| 2021-04-06 | $111.10 | $114.43 | $110.54 | $112.55 | $84.02 | 904,900 |
| 2021-04-05 | $110.54 | $110.54 | $110.54 | $110.54 | $82.52 | 0 |
| 2021-04-02 | $112.30 | $113.40 | $109.90 | $110.54 | $82.52 | 813,390 |
| 2021-04-01 | $112.50 | $113.96 | $111.00 | $111.71 | $83.40 | 414,980 |
| 2021-03-31 | $111.00 | $113.74 | $110.17 | $111.83 | $83.49 | 450,950 |
| 2021-03-30 | $111.21 | $113.33 | $110.34 | $111.88 | $83.52 | 746,900 |
| 2021-03-29 | $108.29 | $112.26 | $107.42 | $111.21 | $83.02 | 785,380 |
| 2021-03-26 | $108.48 | $110.78 | $106.01 | $107.69 | $80.40 | 952,740 |
| 2021-03-25 | $104.67 | $109.89 | $104.67 | $109.13 | $81.47 | 624,760 |
| 2021-03-24 | $105.03 | $108.50 | $104.30 | $105.72 | $78.93 | 720,530 |
| 2021-03-23 | $106.10 | $107.32 | $105.00 | $105.81 | $78.99 | 542,940 |
| 2021-03-22 | $103.55 | $109.18 | $103.23 | $106.04 | $79.16 | 823,500 |
| 2021-03-19 | $103.34 | $106.51 | $101.60 | $104.59 | $78.08 | 865,940 |
| 2021-03-18 | $99.48 | $107.87 | $99.41 | $104.50 | $78.01 | 1,461,420 |
| 2021-03-17 | $99.75 | $101.00 | $97.51 | $99.21 | $74.07 | 683,830 |
| 2021-03-16 | $96.90 | $100.79 | $96.31 | $99.24 | $74.09 | 959,300 |
| 2021-03-15 | $99.50 | $100.10 | $94.43 | $95.75 | $71.48 | 1,054,610 |
| 2021-03-12 | $99.76 | $101.29 | $97.75 | $99.63 | $74.38 | 565,460 |
| 2021-03-11 | $96.51 | $101.75 | $96.51 | $100.00 | $74.65 | 1,100,060 |
| 2021-03-10 | $101.70 | $102.00 | $94.42 | $96.32 | $71.91 | 2,226,440 |
| 2021-03-09 | $111.26 | $111.26 | $101.70 | $101.70 | $75.92 | 1,700,430 |
| 2021-03-08 | $120.92 | $120.92 | $113.00 | $113.00 | $84.36 | 1,745,810 |
| 2021-03-05 | $111.96 | $119.96 | $111.58 | $117.70 | $87.87 | 1,511,300 |
| 2021-03-04 | $114.76 | $116.49 | $110.60 | $113.36 | $84.63 | 1,165,930 |
| 2021-03-03 | $108.72 | $118.47 | $108.72 | $115.37 | $86.13 | 1,697,280 |
| 2021-03-02 | $107.00 | $112.04 | $106.80 | $109.29 | $81.59 | 1,376,720 |
| 2021-03-01 | $108.87 | $109.74 | $106.00 | $106.50 | $79.51 | 1,850,010 |
| 2021-02-26 | $110.00 | $110.69 | $107.01 | $109.29 | $81.59 | 1,207,370 |
| 2021-02-25 | $108.07 | $113.49 | $104.99 | $113.06 | $84.40 | 1,345,290 |
| 2021-02-24 | $109.50 | $112.47 | $107.09 | $107.83 | $80.50 | 1,265,660 |
| 2021-02-23 | $107.20 | $111.78 | $104.20 | $109.60 | $81.82 | 1,624,790 |
| 2021-02-22 | $110.00 | $112.32 | $107.25 | $108.00 | $80.63 | 1,309,130 |
| 2021-02-19 | $114.50 | $114.50 | $109.00 | $109.44 | $81.70 | 1,369,960 |
| 2021-02-18 | $110.29 | $118.80 | $110.29 | $115.53 | $86.25 | 2,030,140 |
| 2021-02-17 | $110.45 | $110.45 | $110.45 | $110.45 | $82.46 | 0 |
| 2021-02-16 | $110.45 | $110.45 | $110.45 | $110.45 | $82.46 | 0 |
| 2021-02-15 | $110.45 | $110.45 | $110.45 | $110.45 | $82.46 | 0 |
| 2021-02-12 | $110.45 | $110.45 | $110.45 | $110.45 | $82.46 | 0 |
| 2021-02-11 | $110.45 | $110.45 | $110.45 | $110.45 | $82.46 | 0 |
| 2021-02-10 | $116.34 | $117.98 | $105.19 | $110.45 | $82.46 | 2,088,590 |
| 2021-02-09 | $115.35 | $119.18 | $113.58 | $116.25 | $86.79 | 975,960 |
| 2021-02-08 | $117.00 | $119.79 | $111.03 | $117.49 | $87.71 | 1,490,340 |
| 2021-02-05 | $126.19 | $129.00 | $120.00 | $120.48 | $89.94 | 1,983,590 |
| 2021-02-04 | $117.01 | $127.73 | $114.98 | $126.20 | $94.21 | 2,198,450 |
| 2021-02-03 | $117.30 | $120.95 | $115.24 | $116.78 | $87.18 | 1,718,480 |
| 2021-02-02 | $120.05 | $120.05 | $114.61 | $118.30 | $88.32 | 1,695,640 |
| 2021-02-01 | $111.00 | $120.55 | $108.00 | $120.55 | $90.00 | 2,165,850 |
| 2021-01-29 | $107.22 | $112.58 | $107.22 | $109.60 | $81.82 | 1,526,880 |
| 2021-01-28 | $108.28 | $114.06 | $107.28 | $108.32 | $80.87 | 1,312,180 |
| 2021-01-27 | $109.01 | $111.00 | $105.50 | $109.54 | $81.78 | 1,568,380 |
| 2021-01-26 | $104.00 | $107.80 | $102.72 | $105.88 | $79.04 | 1,007,280 |
| 2021-01-25 | $105.88 | $111.31 | $104.68 | $105.69 | $78.90 | 1,679,410 |
| 2021-01-22 | $109.00 | $109.97 | $104.88 | $106.06 | $79.18 | 1,251,840 |
| 2021-01-21 | $109.98 | $112.37 | $108.10 | $109.97 | $82.10 | 782,820 |
| 2021-01-20 | $108.30 | $115.00 | $107.86 | $112.19 | $83.76 | 1,110,860 |
| 2021-01-19 | $110.21 | $113.32 | $107.00 | $108.15 | $80.74 | 1,047,200 |
| 2021-01-18 | $105.44 | $111.18 | $103.21 | $110.20 | $82.27 | 1,737,720 |
| 2021-01-15 | $109.86 | $109.86 | $98.35 | $104.39 | $77.93 | 1,305,670 |
| 2021-01-14 | $106.00 | $111.86 | $104.05 | $109.28 | $81.58 | 1,907,360 |
| 2021-01-13 | $102.36 | $105.00 | $99.50 | $103.00 | $76.89 | 2,402,910 |
| 2021-01-12 | $86.67 | $96.13 | $86.67 | $96.13 | $71.77 | 1,636,210 |
| 2021-01-11 | $93.21 | $93.49 | $86.73 | $87.39 | $65.24 | 1,527,040 |
| 2021-01-08 | $96.63 | $98.22 | $92.91 | $94.18 | $70.31 | 1,014,990 |
| 2021-01-07 | $99.45 | $99.52 | $95.52 | $96.75 | $72.23 | 1,199,110 |
| 2021-01-06 | $101.63 | $103.00 | $98.88 | $99.52 | $74.30 | 1,151,720 |
| 2021-01-05 | $100.08 | $104.55 | $99.80 | $102.46 | $76.49 | 1,400,060 |
| 2021-01-04 | $104.00 | $105.60 | $99.70 | $100.40 | $74.95 | 1,096,020 |
| 2021-01-01 | $105.25 | $105.25 | $105.25 | $105.25 | $78.57 | 0 |
| 2020-12-31 | $102.30 | $106.30 | $101.19 | $105.25 | $78.57 | 709,870 |
| 2020-12-30 | $104.73 | $105.76 | $101.60 | $102.70 | $76.67 | 864,320 |
| 2020-12-29 | $101.49 | $105.50 | $99.06 | $104.31 | $77.87 | 829,420 |
| 2020-12-28 | $103.19 | $104.31 | $101.00 | $102.00 | $76.15 | 618,930 |
| 2020-12-25 | $101.75 | $103.90 | $97.50 | $102.52 | $76.54 | 763,700 |
| 2020-12-24 | $104.15 | $106.38 | $102.15 | $102.56 | $76.57 | 547,110 |
| 2020-12-23 | $104.13 | $107.01 | $103.01 | $104.73 | $78.19 | 736,350 |
| 2020-12-22 | $101.30 | $106.89 | $101.30 | $104.02 | $77.66 | 997,030 |
| 2020-12-21 | $100.00 | $103.30 | $98.80 | $103.07 | $76.95 | 839,480 |
| 2020-12-18 | $100.56 | $102.88 | $99.66 | $99.80 | $74.51 | 738,620 |
| 2020-12-17 | $99.50 | $101.85 | $96.31 | $100.78 | $75.24 | 872,250 |
| 2020-12-16 | $100.35 | $100.35 | $97.10 | $98.10 | $73.24 | 649,880 |
| 2020-12-15 | $100.24 | $102.47 | $98.68 | $99.15 | $74.02 | 584,660 |
| 2020-12-14 | $101.00 | $101.78 | $99.29 | $100.03 | $74.68 | 504,430 |
| 2020-12-11 | $102.79 | $103.25 | $99.13 | $101.90 | $76.07 | 511,830 |
| 2020-12-10 | $99.79 | $103.32 | $99.79 | $102.56 | $76.57 | 546,100 |
| 2020-12-09 | $103.92 | $104.28 | $101.33 | $101.33 | $75.65 | 659,920 |
| 2020-12-08 | $104.81 | $106.57 | $103.30 | $104.11 | $77.72 | 742,900 |
| 2020-12-07 | $103.04 | $105.54 | $101.61 | $104.81 | $78.25 | 761,800 |
| 2020-12-04 | $100.45 | $103.36 | $100.15 | $102.98 | $76.88 | 804,570 |
| 2020-12-03 | $101.56 | $101.65 | $98.66 | $101.03 | $75.42 | 687,800 |
| 2020-12-02 | $104.47 | $105.50 | $100.50 | $101.17 | $75.53 | 996,870 |
| 2020-12-01 | $98.34 | $105.15 | $98.02 | $103.53 | $77.29 | 1,328,210 |
| 2020-11-30 | $101.26 | $102.99 | $97.78 | $98.54 | $73.56 | 1,121,230 |
| 2020-11-27 | $101.45 | $105.28 | $99.89 | $101.85 | $76.04 | 1,043,770 |
| 2020-11-26 | $104.32 | $105.53 | $101.40 | $102.49 | $76.51 | 740,310 |
| 2020-11-25 | $107.66 | $107.66 | $104.77 | $105.00 | $78.39 | 482,600 |
| 2020-11-24 | $109.00 | $109.00 | $106.60 | $107.11 | $79.96 | 475,060 |
| 2020-11-23 | $110.13 | $111.50 | $107.71 | $108.00 | $80.63 | 806,910 |
| 2020-11-20 | $112.31 | $112.31 | $108.14 | $109.88 | $82.03 | 762,900 |
| 2020-11-19 | $104.95 | $112.00 | $104.53 | $111.78 | $83.45 | 1,223,720 |
| 2020-11-18 | $106.04 | $106.50 | $100.99 | $104.11 | $77.72 | 1,046,240 |
| 2020-11-17 | $109.48 | $109.48 | $104.80 | $106.09 | $79.20 | 577,310 |
| 2020-11-16 | $111.00 | $112.11 | $108.49 | $109.58 | $81.81 | 736,680 |
| 2020-11-13 | $111.02 | $111.97 | $109.00 | $110.73 | $82.67 | 591,950 |
| 2020-11-12 | $111.41 | $113.50 | $110.00 | $111.45 | $83.20 | 438,600 |
| 2020-11-11 | $113.36 | $114.40 | $110.70 | $111.51 | $83.25 | 514,730 |
| 2020-11-10 | $114.09 | $114.35 | $110.51 | $113.25 | $84.55 | 692,150 |
| 2020-11-09 | $109.32 | $114.80 | $109.32 | $114.12 | $85.20 | 1,297,030 |
| 2020-11-06 | $112.32 | $112.64 | $107.80 | $110.12 | $82.21 | 1,417,680 |
| 2020-11-05 | $113.00 | $114.01 | $110.53 | $112.32 | $83.85 | 1,101,960 |
| 2020-11-04 | $114.29 | $115.60 | $112.00 | $112.41 | $83.92 | 966,450 |
| 2020-11-03 | $117.67 | $117.67 | $112.19 | $114.57 | $85.53 | 1,477,610 |
| 2020-11-02 | $123.00 | $124.37 | $116.00 | $117.20 | $87.50 | 1,532,800 |
| 2020-10-30 | $123.00 | $124.62 | $117.50 | $120.42 | $89.90 | 1,778,820 |
| 2020-10-29 | $113.33 | $115.29 | $111.62 | $114.33 | $85.35 | 473,920 |
| 2020-10-28 | $113.48 | $114.77 | $111.14 | $114.10 | $85.18 | 671,210 |
| 2020-10-27 | $112.19 | $113.84 | $109.41 | $113.69 | $84.88 | 708,990 |
| 2020-10-26 | $109.60 | $110.89 | $102.91 | $109.81 | $81.98 | 1,784,900 |
| 2020-10-23 | $115.40 | $115.40 | $109.50 | $110.00 | $82.12 | 971,150 |
| 2020-10-22 | $116.95 | $117.64 | $113.08 | $113.88 | $85.02 | 869,940 |
| 2020-10-21 | $120.95 | $121.88 | $113.50 | $116.25 | $86.79 | 1,003,400 |
| 2020-10-20 | $121.00 | $121.00 | $111.11 | $119.44 | $89.17 | 1,560,160 |
| 2020-10-19 | $127.94 | $129.00 | $118.97 | $120.34 | $89.84 | 1,164,560 |
| 2020-10-16 | $126.37 | $130.89 | $124.23 | $126.88 | $94.72 | 777,200 |
| 2020-10-15 | $126.95 | $129.50 | $124.00 | $124.50 | $92.95 | 723,920 |
| 2020-10-14 | $125.12 | $127.16 | $122.05 | $126.32 | $94.30 | 850,370 |
| 2020-10-13 | $122.40 | $125.20 | $119.28 | $123.31 | $92.06 | 683,190 |
| 2020-10-12 | $115.55 | $123.15 | $114.52 | $121.82 | $90.94 | 947,830 |
| 2020-10-09 | $120.65 | $121.20 | $113.00 | $116.42 | $86.91 | 1,339,310 |
| 2020-10-08 | $117.76 | $117.76 | $117.76 | $117.76 | $87.91 | 0 |
| 2020-10-07 | $117.76 | $117.76 | $117.76 | $117.76 | $87.91 | 0 |
| 2020-10-06 | $117.76 | $117.76 | $117.76 | $117.76 | $87.91 | 0 |
| 2020-10-05 | $117.76 | $117.76 | $117.76 | $117.76 | $87.91 | 0 |
| 2020-10-02 | $117.76 | $117.76 | $117.76 | $117.76 | $87.91 | 0 |
| 2020-10-01 | $117.76 | $117.76 | $117.76 | $117.76 | $87.91 | 0 |
| 2020-09-30 | $112.00 | $117.76 | $112.00 | $117.76 | $87.91 | 2,072,810 |
| 2020-09-29 | $110.00 | $114.60 | $106.61 | $107.05 | $79.92 | 1,753,700 |
| 2020-09-28 | $113.00 | $114.62 | $108.59 | $110.08 | $82.18 | 2,797,700 |
| 2020-09-25 | $122.66 | $128.99 | $120.65 | $120.65 | $90.07 | 595,440 |
| 2020-09-24 | $139.80 | $139.80 | $132.26 | $134.06 | $100.08 | 770,650 |
| 2020-09-23 | $137.89 | $140.60 | $134.20 | $137.33 | $102.52 | 991,570 |
| 2020-09-22 | $136.48 | $141.22 | $134.30 | $134.32 | $100.28 | 828,980 |
| 2020-09-21 | $135.30 | $138.53 | $131.20 | $136.39 | $101.82 | 931,970 |
| 2020-09-18 | $132.01 | $138.49 | $132.01 | $135.30 | $101.01 | 1,195,140 |
| 2020-09-17 | $127.16 | $134.50 | $126.00 | $134.00 | $100.04 | 992,760 |
| 2020-09-16 | $123.50 | $131.60 | $122.69 | $129.00 | $96.30 | 1,165,360 |
| 2020-09-15 | $123.85 | $129.80 | $123.06 | $123.68 | $92.33 | 839,440 |
| 2020-09-14 | $124.18 | $124.88 | $120.30 | $123.40 | $92.12 | 646,510 |
| 2020-09-11 | $119.00 | $123.23 | $117.66 | $121.48 | $90.69 | 889,790 |
| 2020-09-10 | $129.99 | $129.99 | $119.06 | $119.16 | $88.96 | 931,020 |
| 2020-09-09 | $125.12 | $126.70 | $121.53 | $124.56 | $92.99 | 916,830 |
| 2020-09-08 | $128.80 | $129.96 | $124.00 | $128.04 | $95.59 | 824,550 |
| 2020-09-07 | $135.87 | $135.87 | $127.12 | $127.71 | $95.34 | 1,125,830 |
| 2020-09-04 | $126.91 | $136.45 | $126.10 | $136.00 | $101.53 | 1,165,320 |
| 2020-09-03 | $131.80 | $135.48 | $129.56 | $131.03 | $97.82 | 745,630 |
| 2020-09-02 | $132.43 | $133.84 | $131.12 | $131.40 | $98.10 | 615,880 |
| 2020-09-01 | $134.00 | $134.58 | $131.23 | $132.60 | $98.99 | 541,010 |
| 2020-08-31 | $138.00 | $138.28 | $131.58 | $132.85 | $99.18 | 853,680 |
| 2020-08-28 | $134.00 | $137.18 | $131.20 | $135.80 | $101.38 | 784,080 |
| 2020-08-27 | $130.86 | $135.01 | $129.53 | $132.68 | $99.05 | 1,048,240 |
| 2020-08-26 | $136.53 | $138.80 | $129.46 | $131.23 | $97.97 | 924,710 |
| 2020-08-25 | $138.60 | $140.50 | $135.96 | $136.42 | $101.84 | 954,870 |
| 2020-08-24 | $145.41 | $145.41 | $132.89 | $139.02 | $103.79 | 1,588,570 |
| 2020-08-21 | $143.50 | $144.78 | $139.88 | $143.98 | $107.49 | 787,010 |
| 2020-08-20 | $142.78 | $144.00 | $138.00 | $143.50 | $107.13 | 1,136,640 |
| 2020-08-19 | $148.72 | $151.67 | $141.41 | $142.78 | $106.59 | 1,134,340 |
| 2020-08-18 | $147.20 | $158.00 | $146.00 | $148.82 | $111.10 | 1,564,650 |
| 2020-08-17 | $145.00 | $147.74 | $142.09 | $147.00 | $109.74 | 1,320,030 |
| 2020-08-14 | $139.80 | $146.62 | $139.40 | $145.27 | $108.45 | 957,520 |
| 2020-08-13 | $135.10 | $143.88 | $133.32 | $140.07 | $104.57 | 1,391,180 |
| 2020-08-12 | $137.60 | $138.93 | $128.46 | $134.68 | $100.55 | 2,532,170 |
| 2020-08-11 | $151.24 | $152.00 | $138.12 | $142.73 | $106.55 | 3,018,770 |
| 2020-08-10 | $142.28 | $153.47 | $139.70 | $153.47 | $114.57 | 1,845,190 |
| 2020-08-07 | $137.05 | $142.99 | $135.20 | $139.52 | $104.16 | 1,106,540 |
| 2020-08-06 | $137.75 | $139.78 | $135.11 | $137.90 | $102.95 | 816,210 |
| 2020-08-05 | $133.21 | $138.00 | $132.51 | $137.20 | $102.43 | 1,099,070 |
| 2020-08-04 | $134.40 | $136.88 | $132.18 | $136.60 | $101.98 | 1,599,440 |
| 2020-08-03 | $139.60 | $141.49 | $132.95 | $134.37 | $100.31 | 1,805,010 |
| 2020-07-31 | $138.50 | $143.00 | $134.24 | $139.57 | $104.20 | 1,441,290 |
| 2020-07-30 | $129.00 | $139.10 | $127.02 | $136.59 | $101.97 | 2,310,580 |
| 2020-07-29 | $113.80 | $126.50 | $113.80 | $126.50 | $94.44 | 1,712,190 |
| 2020-07-28 | $118.50 | $118.50 | $112.01 | $115.00 | $85.85 | 1,920,470 |
| 2020-07-27 | $120.00 | $120.97 | $113.45 | $116.12 | $86.69 | 1,393,030 |
| 2020-07-24 | $127.38 | $128.79 | $115.66 | $116.33 | $86.85 | 1,967,260 |
| 2020-07-23 | $122.69 | $127.68 | $120.18 | $123.80 | $92.42 | 1,388,820 |
| 2020-07-22 | $122.51 | $127.60 | $121.03 | $125.00 | $93.32 | 1,604,910 |
| 2020-07-21 | $113.00 | $121.83 | $111.92 | $121.83 | $90.95 | 1,827,830 |
| 2020-07-20 | $113.00 | $114.69 | $108.24 | $110.75 | $82.68 | 1,302,450 |
| 2020-07-17 | $107.92 | $114.29 | $104.32 | $111.00 | $82.87 | 1,695,600 |
| 2020-07-16 | $121.90 | $121.90 | $109.71 | $109.71 | $81.90 | 1,894,920 |
| 2020-07-15 | $115.00 | $124.79 | $115.00 | $121.90 | $91.00 | 1,805,020 |
| 2020-07-14 | $116.37 | $117.99 | $111.26 | $116.58 | $87.03 | 1,338,720 |
| 2020-07-13 | $115.20 | $120.66 | $115.20 | $116.37 | $86.88 | 1,402,290 |
| 2020-07-10 | $110.09 | $118.03 | $108.68 | $115.15 | $85.97 | 1,831,330 |
| 2020-07-09 | $106.49 | $110.97 | $105.15 | $109.75 | $81.93 | 1,530,810 |
| 2020-07-08 | $105.58 | $106.55 | $104.02 | $105.72 | $78.93 | 1,412,560 |
| 2020-07-07 | $105.80 | $106.45 | $102.00 | $106.28 | $79.34 | 2,439,510 |
| 2020-07-06 | $106.93 | $107.00 | $103.30 | $105.97 | $79.11 | 2,417,260 |
| 2020-07-03 | $102.02 | $110.45 | $99.25 | $108.11 | $80.71 | 3,067,980 |
| 2020-07-02 | $100.95 | $102.80 | $99.12 | $101.86 | $76.04 | 2,065,810 |
| 2020-07-01 | $97.42 | $103.05 | $94.56 | $101.86 | $76.04 | 2,999,030 |
| 2020-06-30 | $97.50 | $98.71 | $96.02 | $97.40 | $72.71 | 1,983,770 |
| 2020-06-29 | $99.25 | $100.45 | $94.00 | $95.99 | $71.66 | 1,885,700 |
| 2020-06-26 | $98.33 | $98.33 | $98.33 | $98.33 | $73.41 | 0 |
| 2020-06-25 | $98.33 | $98.33 | $98.33 | $98.33 | $73.41 | 0 |
| 2020-06-24 | $99.50 | $99.79 | $97.20 | $98.33 | $73.41 | 2,199,520 |
| 2020-06-23 | $105.31 | $105.32 | $97.30 | $100.00 | $74.65 | 4,300,370 |
| 2020-06-22 | $114.20 | $115.90 | $104.90 | $106.49 | $79.50 | 2,644,100 |
| 2020-06-19 | $115.24 | $117.80 | $113.52 | $114.20 | $85.26 | 943,490 |
| 2020-06-18 | $114.83 | $116.50 | $111.11 | $113.99 | $85.10 | 853,930 |
| 2020-06-17 | $114.00 | $115.20 | $108.66 | $113.99 | $85.10 | 1,226,750 |
| 2020-06-16 | $106.34 | $115.00 | $104.51 | $113.37 | $84.64 | 1,518,250 |
| 2020-06-15 | $104.84 | $108.00 | $103.94 | $105.00 | $78.39 | 1,017,530 |
| 2020-06-12 | $103.70 | $105.22 | $101.50 | $104.43 | $77.96 | 1,226,830 |
| 2020-06-11 | $110.10 | $111.83 | $102.83 | $105.80 | $78.98 | 1,787,940 |
| 2020-06-10 | $111.98 | $111.98 | $108.33 | $109.88 | $82.03 | 1,227,160 |
| 2020-06-09 | $102.00 | $111.98 | $101.00 | $111.98 | $83.60 | 2,597,640 |
| 2020-06-08 | $106.40 | $106.69 | $99.39 | $101.80 | $76.00 | 2,572,740 |
| 2020-06-05 | $105.67 | $106.93 | $102.50 | $106.70 | $79.66 | 2,295,980 |
| 2020-06-04 | $109.09 | $111.75 | $106.16 | $107.00 | $79.88 | 1,639,420 |
| 2020-06-03 | $149.00 | $154.00 | $139.90 | $145.69 | $83.09 | 2,799,550 |
| 2020-06-02 | $165.00 | $166.67 | $149.85 | $149.85 | $85.46 | 2,189,840 |
| 2020-06-01 | $154.31 | $167.10 | $151.15 | $166.50 | $94.96 | 983,340 |
| 2020-05-29 | $149.34 | $155.00 | $149.34 | $151.91 | $86.64 | 726,930 |
| 2020-05-28 | $147.09 | $154.50 | $144.20 | $151.99 | $86.68 | 998,480 |
| 2020-05-27 | $149.48 | $152.95 | $144.10 | $147.17 | $83.94 | 1,006,920 |
| 2020-05-26 | $137.85 | $148.91 | $136.13 | $147.50 | $84.12 | 959,800 |
| 2020-05-25 | $134.00 | $138.38 | $129.00 | $136.29 | $77.73 | 690,180 |
| 2020-05-22 | $135.45 | $138.45 | $131.13 | $136.00 | $77.57 | 893,330 |
| 2020-05-21 | $135.00 | $136.51 | $128.50 | $136.31 | $77.74 | 512,350 |
| 2020-05-20 | $133.51 | $141.90 | $132.29 | $135.60 | $77.34 | 741,050 |
| 2020-05-19 | $131.50 | $137.37 | $128.92 | $136.51 | $77.86 | 633,340 |
| 2020-05-18 | $128.26 | $132.56 | $125.65 | $128.37 | $73.21 | 574,020 |
| 2020-05-15 | $126.39 | $127.90 | $123.75 | $125.60 | $71.63 | 508,030 |
| 2020-05-14 | $126.33 | $127.50 | $123.20 | $123.99 | $70.72 | 563,800 |
| 2020-05-13 | $128.45 | $128.99 | $124.14 | $125.50 | $71.58 | 664,100 |
| 2020-05-12 | $125.00 | $126.00 | $118.26 | $125.99 | $71.86 | 1,281,080 |
| 2020-05-11 | $113.41 | $121.00 | $111.14 | $120.65 | $68.81 | 861,910 |
| 2020-05-08 | $113.61 | $115.80 | $111.50 | $112.41 | $64.11 | 474,980 |
| 2020-05-07 | $111.14 | $114.60 | $107.31 | $114.50 | $65.30 | 738,590 |
| 2020-05-06 | $110.10 | $113.30 | $106.44 | $112.21 | $64.00 | 1,173,910 |
| 2020-05-05 | $113.48 | $113.48 | $113.48 | $113.48 | $64.72 | 0 |
| 2020-05-04 | $113.48 | $113.48 | $113.48 | $113.48 | $64.72 | 0 |
| 2020-05-01 | $113.48 | $113.48 | $113.48 | $113.48 | $64.72 | 0 |
| 2020-04-30 | $105.13 | $115.15 | $104.50 | $113.48 | $64.72 | 1,042,850 |
| 2020-04-29 | $108.43 | $110.20 | $105.00 | $105.66 | $60.26 | 1,272,200 |
| 2020-04-28 | $110.10 | $115.39 | $107.52 | $108.98 | $62.15 | 1,917,990 |
| 2020-04-27 | $103.99 | $107.55 | $101.50 | $104.90 | $59.83 | 711,300 |
| 2020-04-24 | $105.28 | $108.33 | $101.02 | $102.60 | $58.52 | 1,071,900 |
| 2020-04-23 | $103.93 | $108.88 | $102.38 | $103.93 | $59.27 | 1,003,300 |
| 2020-04-22 | $101.42 | $105.88 | $100.50 | $104.45 | $59.57 | 1,074,760 |
| 2020-04-21 | $95.90 | $102.18 | $95.42 | $102.00 | $58.17 | 1,170,000 |
| 2020-04-20 | $86.65 | $96.06 | $84.58 | $96.06 | $54.79 | 1,569,240 |
| 2020-04-17 | $87.44 | $87.77 | $85.11 | $87.33 | $49.81 | 846,400 |
| 2020-04-16 | $91.55 | $92.39 | $87.12 | $88.03 | $50.21 | 1,006,830 |
| 2020-04-15 | $92.94 | $92.98 | $90.58 | $91.94 | $52.44 | 598,300 |
| 2020-04-14 | $91.45 | $92.82 | $90.03 | $92.52 | $52.77 | 450,440 |
| 2020-04-13 | $89.00 | $91.86 | $86.41 | $91.00 | $51.90 | 921,360 |
| 2020-04-10 | $88.74 | $91.99 | $87.51 | $89.58 | $51.09 | 526,570 |
| 2020-04-09 | $86.00 | $90.98 | $84.28 | $89.50 | $51.04 | 751,470 |
| 2020-04-08 | $85.37 | $86.19 | $82.58 | $84.89 | $48.42 | 624,780 |
| 2020-04-07 | $79.79 | $85.66 | $79.79 | $84.70 | $48.31 | 783,860 |
| 2020-04-06 | $79.00 | $79.00 | $79.00 | $79.00 | $45.06 | 0 |
| 2020-04-03 | $80.86 | $80.86 | $77.27 | $79.00 | $45.06 | 974,240 |
| 2020-04-02 | $79.88 | $80.89 | $77.70 | $80.86 | $46.12 | 796,760 |
| 2020-04-01 | $78.93 | $81.70 | $77.48 | $81.16 | $46.29 | 795,570 |
| 2020-03-31 | $78.00 | $80.50 | $76.80 | $78.92 | $45.01 | 1,180,510 |
| 2020-03-30 | $74.50 | $78.30 | $71.99 | $76.84 | $43.82 | 1,208,400 |
| 2020-03-27 | $74.37 | $78.31 | $73.18 | $76.40 | $43.57 | 1,309,420 |
| 2020-03-26 | $75.46 | $75.74 | $72.10 | $73.06 | $41.67 | 1,221,000 |
| 2020-03-25 | $76.54 | $77.17 | $73.60 | $75.46 | $43.04 | 1,397,400 |
| 2020-03-24 | $75.32 | $78.49 | $70.00 | $74.36 | $42.41 | 1,914,300 |
| 2020-03-23 | $79.79 | $79.79 | $74.14 | $74.14 | $42.28 | 1,436,750 |
| 2020-03-20 | $79.39 | $82.57 | $77.50 | $82.38 | $46.98 | 1,087,600 |
| 2020-03-19 | $80.22 | $80.51 | $72.33 | $76.98 | $43.90 | 1,658,780 |
| 2020-03-18 | $78.88 | $83.36 | $77.82 | $80.22 | $45.75 | 1,103,700 |
| 2020-03-17 | $81.00 | $81.00 | $74.11 | $77.84 | $44.39 | 1,357,020 |
| 2020-03-16 | $86.00 | $87.00 | $78.22 | $78.28 | $44.65 | 1,413,800 |
| 2020-03-13 | $81.50 | $88.50 | $81.20 | $86.88 | $49.55 | 1,644,620 |
| 2020-03-12 | $90.75 | $90.75 | $83.05 | $87.95 | $50.16 | 1,658,500 |
| 2020-03-11 | $90.89 | $94.86 | $88.14 | $91.50 | $52.19 | 948,200 |
| 2020-03-10 | $87.01 | $90.58 | $87.01 | $88.66 | $50.57 | 1,027,640 |
| 2020-03-09 | $91.09 | $92.50 | $84.88 | $88.81 | $50.65 | 1,023,370 |
| 2020-03-06 | $91.08 | $93.50 | $90.30 | $93.30 | $53.21 | 970,110 |
| 2020-03-05 | $88.59 | $93.80 | $87.50 | $93.62 | $53.39 | 1,150,120 |
| 2020-03-04 | $83.88 | $91.00 | $83.88 | $88.50 | $50.47 | 1,374,050 |
| 2020-03-03 | $91.00 | $91.00 | $84.18 | $85.87 | $48.97 | 1,358,600 |
| 2020-03-02 | $80.06 | $88.29 | $80.06 | $88.29 | $50.35 | 1,427,590 |
| 2020-02-28 | $81.14 | $84.30 | $78.50 | $80.26 | $45.77 | 948,970 |
| 2020-02-27 | $80.19 | $85.89 | $79.88 | $83.00 | $47.34 | 1,204,690 |
| 2020-02-26 | $80.48 | $83.78 | $79.00 | $80.90 | $46.14 | 1,080,970 |
| 2020-02-25 | $82.97 | $85.00 | $79.20 | $83.65 | $47.71 | 1,101,960 |
| 2020-02-24 | $82.70 | $88.60 | $81.31 | $84.99 | $48.47 | 1,083,720 |
| 2020-02-21 | $82.75 | $84.80 | $80.50 | $82.86 | $47.26 | 918,420 |
| 2020-02-20 | $82.30 | $83.90 | $81.18 | $82.92 | $47.29 | 895,350 |
| 2020-02-19 | $83.60 | $85.80 | $81.00 | $82.50 | $47.05 | 1,781,890 |
| 2020-02-18 | $77.30 | $84.50 | $77.00 | $84.49 | $48.19 | 1,325,280 |
| 2020-02-17 | $71.50 | $78.00 | $71.02 | $77.40 | $44.14 | 1,221,440 |
| 2020-02-14 | $70.71 | $72.68 | $69.60 | $71.03 | $40.51 | 793,370 |
| 2020-02-13 | $74.80 | $74.99 | $71.08 | $72.53 | $41.37 | 560,840 |
| 2020-02-12 | $72.10 | $74.20 | $71.54 | $72.70 | $41.46 | 843,560 |
| 2020-02-11 | $68.28 | $74.83 | $67.60 | $72.10 | $41.12 | 1,103,370 |
| 2020-02-10 | $64.00 | $68.90 | $63.10 | $68.28 | $38.94 | 855,000 |
| 2020-02-07 | $64.16 | $65.94 | $62.36 | $64.98 | $37.06 | 1,167,590 |
| 2020-02-06 | $60.80 | $65.00 | $60.36 | $64.95 | $37.04 | 1,402,540 |
| 2020-02-05 | $62.12 | $64.95 | $59.00 | $60.78 | $34.66 | 1,350,020 |
| 2020-02-04 | $54.55 | $63.49 | $54.55 | $62.19 | $35.47 | 2,028,150 |
| 2020-02-03 | $60.36 | $60.36 | $60.36 | $60.36 | $34.43 | 196,200 |
| 2020-01-31 | $67.07 | $67.07 | $67.07 | $67.07 | $38.25 | 0 |
| 2020-01-30 | $67.07 | $67.07 | $67.07 | $67.07 | $38.25 | 0 |
| 2020-01-29 | $67.07 | $67.07 | $67.07 | $67.07 | $38.25 | 0 |
| 2020-01-28 | $67.07 | $67.07 | $67.07 | $67.07 | $38.25 | 0 |
| 2020-01-27 | $67.07 | $67.07 | $67.07 | $67.07 | $38.25 | 0 |
| 2020-01-24 | $67.07 | $67.07 | $67.07 | $67.07 | $38.25 | 0 |
| 2020-01-23 | $72.25 | $73.86 | $67.02 | $67.07 | $38.25 | 1,674,920 |
| 2020-01-22 | $69.00 | $75.48 | $66.17 | $74.47 | $42.47 | 2,107,460 |
| 2020-01-21 | $63.90 | $69.08 | $63.70 | $69.08 | $39.40 | 2,631,050 |
| 2020-01-20 | $63.66 | $64.62 | $60.11 | $62.80 | $35.82 | 1,899,030 |
| 2020-01-17 | $60.29 | $63.85 | $59.30 | $62.48 | $35.63 | 1,262,360 |
| 2020-01-16 | $60.18 | $62.15 | $59.83 | $60.22 | $34.35 | 1,463,510 |
| 2020-01-15 | $60.88 | $60.88 | $59.20 | $59.41 | $33.88 | 938,600 |
| 2020-01-14 | $59.61 | $61.60 | $58.83 | $60.47 | $34.49 | 1,395,800 |
| 2020-01-13 | $59.97 | $61.36 | $58.39 | $60.56 | $34.54 | 1,110,410 |
| 2020-01-10 | $59.81 | $62.50 | $59.23 | $60.55 | $34.53 | 1,564,510 |
| 2020-01-09 | $57.74 | $61.55 | $57.02 | $59.72 | $34.06 | 1,475,740 |
| 2020-01-08 | $57.53 | $58.60 | $56.70 | $57.75 | $32.94 | 1,288,160 |
| 2020-01-07 | $56.30 | $59.00 | $55.26 | $57.63 | $32.87 | 1,942,260 |
| 2020-01-06 | $56.00 | $56.65 | $54.52 | $55.96 | $31.92 | 1,969,100 |
| 2020-01-03 | $56.06 | $56.80 | $55.13 | $55.76 | $31.80 | 2,229,400 |
| 2020-01-02 | $51.39 | $56.06 | $51.39 | $56.06 | $31.97 | 3,410,440 |
| 2020-01-01 | $50.96 | $50.96 | $50.96 | $50.96 | $29.06 | 0 |
| 2019-12-31 | $52.26 | $52.58 | $50.34 | $50.96 | $29.06 | 1,239,800 |
| 2019-12-30 | $52.28 | $53.70 | $51.08 | $52.21 | $29.78 | 1,756,310 |
| 2019-12-27 | $50.66 | $52.92 | $50.50 | $52.40 | $29.89 | 1,999,250 |
| 2019-12-26 | $49.06 | $51.09 | $48.39 | $50.73 | $28.93 | 1,487,960 |
| 2019-12-25 | $50.35 | $50.58 | $48.65 | $48.90 | $27.89 | 1,314,720 |
| 2019-12-24 | $50.30 | $50.49 | $49.31 | $50.26 | $28.66 | 762,200 |
| 2019-12-23 | $50.04 | $50.75 | $48.53 | $50.30 | $28.69 | 1,042,150 |
| 2019-12-20 | $50.48 | $51.50 | $50.32 | $50.33 | $28.70 | 797,280 |
| 2019-12-19 | $51.20 | $51.69 | $49.70 | $50.03 | $28.53 | 1,098,190 |
| 2019-12-18 | $52.39 | $53.34 | $50.91 | $51.03 | $29.10 | 1,467,220 |
| 2019-12-17 | $51.15 | $52.58 | $50.50 | $52.35 | $29.86 | 1,522,200 |
| 2019-12-16 | $50.75 | $51.77 | $50.12 | $51.15 | $29.17 | 1,457,530 |
| 2019-12-13 | $50.61 | $51.15 | $50.21 | $50.42 | $28.76 | 857,800 |
| 2019-12-12 | $50.60 | $51.78 | $49.20 | $50.22 | $28.64 | 1,262,640 |
| 2019-12-11 | $52.51 | $52.51 | $50.27 | $50.36 | $28.72 | 1,478,600 |
| 2019-12-10 | $54.68 | $54.68 | $51.80 | $52.31 | $29.83 | 2,619,640 |
| 2019-12-09 | $52.20 | $56.56 | $51.82 | $54.72 | $31.21 | 2,198,530 |
| 2019-12-06 | $51.70 | $52.38 | $51.45 | $51.76 | $29.52 | 863,810 |
| 2019-12-05 | $51.30 | $52.68 | $51.00 | $51.94 | $29.62 | 1,151,900 |
| 2019-12-04 | $51.30 | $52.50 | $50.66 | $51.20 | $29.20 | 1,054,850 |
| 2019-12-03 | $51.60 | $51.60 | $49.90 | $51.46 | $29.35 | 949,200 |
| 2019-12-02 | $50.95 | $52.35 | $50.50 | $51.55 | $29.40 | 1,208,000 |
| 2019-11-29 | $51.30 | $52.57 | $50.02 | $50.82 | $28.98 | 1,388,790 |
| 2019-11-28 | $51.00 | $52.50 | $50.40 | $51.35 | $29.29 | 1,059,920 |
| 2019-11-27 | $51.50 | $51.70 | $50.44 | $51.00 | $29.09 | 1,143,700 |
| 2019-11-26 | $51.09 | $53.80 | $50.60 | $51.09 | $29.14 | 1,860,400 |
| 2019-11-25 | $53.95 | $53.95 | $49.24 | $50.84 | $29.00 | 1,540,330 |
| 2019-11-22 | $53.50 | $54.14 | $51.88 | $52.75 | $30.09 | 1,495,660 |
| 2019-11-21 | $53.93 | $54.19 | $53.24 | $53.80 | $30.68 | 851,800 |
| 2019-11-20 | $55.74 | $56.17 | $53.17 | $53.53 | $30.53 | 1,469,600 |
| 2019-11-19 | $54.38 | $55.96 | $53.51 | $55.73 | $31.78 | 1,155,340 |
| 2019-11-18 | $53.17 | $54.65 | $52.59 | $54.42 | $31.04 | 1,723,460 |
| 2019-11-15 | $57.88 | $57.90 | $52.58 | $53.24 | $30.36 | 3,347,200 |
| 2019-11-14 | $56.45 | $58.85 | $56.07 | $57.33 | $32.70 | 1,945,490 |
| 2019-11-13 | $54.00 | $56.31 | $54.00 | $55.88 | $31.87 | 1,721,280 |
| 2019-11-12 | $53.30 | $54.82 | $52.11 | $54.67 | $31.18 | 1,873,130 |
| 2019-11-11 | $54.82 | $55.87 | $52.15 | $53.20 | $30.34 | 1,901,130 |
| 2019-11-08 | $55.88 | $56.70 | $55.00 | $55.88 | $31.87 | 1,898,060 |
| 2019-11-07 | $57.00 | $57.50 | $54.14 | $56.50 | $32.22 | 3,964,760 |
| 2019-11-06 | $53.20 | $56.70 | $51.72 | $56.32 | $32.12 | 2,516,210 |
| 2019-11-05 | $50.35 | $53.85 | $50.34 | $53.00 | $30.23 | 3,643,810 |
| 2019-11-04 | $48.10 | $52.03 | $48.10 | $51.50 | $29.37 | 4,192,490 |
| 2019-11-01 | $45.55 | $47.81 | $45.25 | $47.30 | $26.98 | 2,060,070 |
| 2019-10-31 | $46.51 | $47.28 | $43.97 | $46.06 | $26.27 | 2,657,480 |
| 2019-10-30 | $48.00 | $50.11 | $45.65 | $46.27 | $26.39 | 4,674,100 |
| 2019-10-29 | $43.50 | $45.55 | $43.48 | $45.55 | $25.98 | 991,570 |
| 2019-10-28 | $39.70 | $41.95 | $39.44 | $41.41 | $23.62 | 1,088,810 |
| 2019-10-25 | $39.66 | $40.26 | $39.29 | $39.59 | $22.58 | 525,250 |
| 2019-10-24 | $40.97 | $40.97 | $38.30 | $39.57 | $22.57 | 1,125,400 |
| 2019-10-23 | $39.70 | $40.90 | $39.40 | $40.80 | $23.27 | 650,850 |
| 2019-10-22 | $38.98 | $40.17 | $38.98 | $39.72 | $22.65 | 542,900 |
| 2019-10-21 | $39.49 | $40.20 | $38.23 | $38.98 | $22.23 | 780,700 |
| 2019-10-18 | $40.37 | $40.77 | $36.75 | $39.15 | $22.33 | 1,117,200 |
| 2019-10-17 | $40.38 | $40.38 | $39.00 | $39.83 | $22.72 | 508,120 |
| 2019-10-16 | $39.85 | $41.30 | $39.40 | $40.04 | $22.84 | 973,470 |
| 2019-10-15 | $39.00 | $40.16 | $39.00 | $39.39 | $22.47 | 472,930 |
| 2019-10-14 | $38.54 | $39.93 | $38.54 | $39.50 | $22.53 | 806,100 |
| 2019-10-11 | $38.40 | $39.78 | $37.78 | $38.35 | $21.87 | 969,970 |
| 2019-10-10 | $36.82 | $38.66 | $36.70 | $38.48 | $21.95 | 1,073,290 |
| 2019-10-09 | $37.03 | $37.31 | $35.87 | $37.08 | $21.15 | 664,530 |
| 2019-10-08 | $35.88 | $37.72 | $35.57 | $36.95 | $21.07 | 939,150 |
| 2019-10-07 | $35.57 | $35.57 | $35.57 | $35.57 | $20.29 | 0 |
| 2019-10-04 | $35.57 | $35.57 | $35.57 | $35.57 | $20.29 | 0 |
| 2019-10-03 | $35.57 | $35.57 | $35.57 | $35.57 | $20.29 | 0 |
| 2019-10-02 | $35.57 | $35.57 | $35.57 | $35.57 | $20.29 | 0 |
| 2019-10-01 | $35.57 | $35.57 | $35.57 | $35.57 | $20.29 | 0 |
| 2019-09-30 | $36.52 | $37.01 | $35.30 | $35.57 | $20.29 | 918,900 |
| 2019-09-27 | $36.12 | $37.23 | $36.12 | $36.81 | $20.99 | 280,720 |
| 2019-09-26 | $37.20 | $37.20 | $36.09 | $36.39 | $20.75 | 431,400 |
| 2019-09-25 | $36.79 | $37.39 | $36.60 | $36.98 | $21.09 | 372,760 |
| 2019-09-24 | $36.99 | $37.80 | $36.78 | $36.79 | $20.98 | 640,160 |
| 2019-09-23 | $37.71 | $38.09 | $36.28 | $37.15 | $21.19 | 780,790 |
| 2019-09-20 | $38.38 | $38.50 | $37.52 | $37.83 | $21.58 | 373,360 |
| 2019-09-19 | $37.66 | $38.31 | $37.23 | $38.24 | $21.81 | 426,620 |
| 2019-09-18 | $36.65 | $37.84 | $36.65 | $37.67 | $21.48 | 657,850 |
| 2019-09-17 | $37.40 | $37.66 | $36.60 | $36.67 | $20.91 | 355,300 |
| 2019-09-16 | $37.97 | $37.97 | $37.24 | $37.33 | $21.29 | 379,300 |
| 2019-09-13 | $37.66 | $37.66 | $37.66 | $37.66 | $21.48 | 0 |
| 2019-09-12 | $36.94 | $37.98 | $36.62 | $37.66 | $21.48 | 523,000 |
| 2019-09-11 | $37.76 | $37.76 | $36.42 | $36.92 | $21.06 | 817,670 |
| 2019-09-10 | $36.78 | $38.13 | $35.82 | $37.81 | $21.56 | 989,700 |
| 2019-09-09 | $36.30 | $36.92 | $36.20 | $36.53 | $20.83 | 767,600 |
| 2019-09-06 | $37.52 | $37.52 | $36.00 | $36.15 | $20.62 | 927,600 |
| 2019-09-05 | $36.00 | $38.88 | $35.92 | $37.20 | $21.22 | 1,394,110 |
| 2019-09-04 | $34.88 | $36.24 | $34.88 | $36.06 | $20.57 | 1,258,540 |
| 2019-09-03 | $34.79 | $35.10 | $34.33 | $34.96 | $19.94 | 501,600 |
| 2019-09-02 | $33.60 | $34.85 | $33.60 | $34.61 | $19.74 | 766,100 |
| 2019-08-30 | $34.65 | $34.80 | $33.50 | $33.66 | $19.20 | 760,600 |
| 2019-08-29 | $34.18 | $34.70 | $33.76 | $34.64 | $19.76 | 833,800 |
| 2019-08-28 | $33.70 | $34.02 | $33.20 | $33.73 | $19.24 | 811,230 |
| 2019-08-27 | $32.48 | $34.15 | $32.35 | $33.59 | $19.16 | 1,154,600 |
| 2019-08-26 | $32.44 | $32.72 | $32.22 | $32.35 | $18.45 | 540,300 |
| 2019-08-23 | $33.24 | $33.41 | $32.56 | $32.77 | $18.69 | 629,700 |
| 2019-08-22 | $33.00 | $33.65 | $32.77 | $33.44 | $19.07 | 889,550 |
| 2019-08-21 | $32.61 | $33.00 | $32.04 | $32.93 | $18.78 | 999,100 |
| 2019-08-20 | $33.19 | $33.30 | $32.68 | $32.83 | $18.72 | 729,750 |
| 2019-08-19 | $33.28 | $33.45 | $32.42 | $33.18 | $18.92 | 1,080,340 |
| 2019-08-16 | $32.60 | $33.18 | $32.20 | $33.13 | $18.90 | 886,800 |
| 2019-08-15 | $32.30 | $33.23 | $31.81 | $32.39 | $18.47 | 973,000 |
| 2019-08-14 | $34.75 | $34.75 | $32.80 | $32.92 | $18.78 | 1,772,110 |
| 2019-08-13 | $37.25 | $37.27 | $33.63 | $34.25 | $19.53 | 1,877,260 |
| 2019-08-12 | $36.07 | $36.60 | $35.61 | $36.10 | $20.59 | 645,280 |
| 2019-08-09 | $35.53 | $36.49 | $35.51 | $36.36 | $20.74 | 821,330 |
| 2019-08-08 | $35.00 | $35.53 | $34.49 | $35.50 | $20.25 | 353,430 |
| 2019-08-07 | $32.82 | $35.29 | $32.82 | $35.02 | $19.97 | 739,560 |
| 2019-08-06 | $32.29 | $33.51 | $31.33 | $33.31 | $19.00 | 670,800 |
| 2019-08-05 | $33.51 | $33.82 | $32.11 | $32.54 | $18.56 | 479,200 |
| 2019-08-02 | $33.80 | $34.05 | $32.81 | $33.52 | $19.12 | 465,620 |
| 2019-08-01 | $34.85 | $34.85 | $33.91 | $33.97 | $19.37 | 321,500 |
| 2019-07-31 | $35.74 | $35.74 | $34.00 | $34.60 | $19.73 | 540,940 |
| 2019-07-30 | $34.99 | $35.47 | $34.62 | $35.40 | $20.19 | 444,959 |
| 2019-07-29 | $34.52 | $35.20 | $34.45 | $34.90 | $19.90 | 262,250 |
| 2019-07-26 | $34.52 | $35.14 | $34.51 | $34.66 | $19.77 | 179,630 |
| 2019-07-25 | $34.38 | $34.89 | $34.05 | $34.75 | $19.82 | 269,000 |
| 2019-07-24 | $34.10 | $35.18 | $33.63 | $34.58 | $19.72 | 390,870 |
| 2019-07-23 | $34.94 | $35.29 | $33.50 | $33.82 | $19.29 | 415,930 |
| 2019-07-22 | $34.70 | $35.17 | $33.36 | $34.90 | $19.90 | 509,900 |
| 2019-07-19 | $34.88 | $35.27 | $34.13 | $35.15 | $20.05 | 293,640 |
| 2019-07-18 | $35.33 | $35.85 | $34.60 | $34.87 | $19.89 | 481,700 |
| 2019-07-17 | $34.69 | $35.99 | $34.65 | $35.60 | $20.30 | 456,760 |
| 2019-07-16 | $34.33 | $34.90 | $34.23 | $34.55 | $19.70 | 221,500 |
| 2019-07-15 | $35.26 | $35.26 | $34.33 | $34.55 | $19.70 | 525,310 |
| 2019-07-12 | $35.63 | $35.88 | $34.50 | $34.92 | $19.92 | 392,400 |
| 2019-07-11 | $35.80 | $36.18 | $34.36 | $35.11 | $20.02 | 857,500 |
| 2019-07-10 | $35.98 | $36.28 | $35.03 | $35.66 | $20.34 | 337,320 |
| 2019-07-09 | $35.18 | $36.28 | $34.83 | $35.51 | $20.25 | 728,940 |
| 2019-07-08 | $35.95 | $36.06 | $34.52 | $35.00 | $19.96 | 616,150 |
| 2019-07-05 | $36.26 | $36.48 | $35.48 | $35.78 | $20.41 | 572,710 |
| 2019-07-04 | $34.98 | $36.70 | $34.98 | $36.26 | $20.68 | 821,920 |
| 2019-07-03 | $34.43 | $35.50 | $34.23 | $34.95 | $19.93 | 792,440 |
| 2019-07-02 | $34.52 | $34.62 | $33.85 | $34.46 | $19.65 | 588,900 |
| 2019-07-01 | $34.89 | $35.19 | $34.46 | $34.70 | $19.79 | 465,230 |
| 2019-06-28 | $34.79 | $35.50 | $34.04 | $34.43 | $19.64 | 563,900 |
| 2019-06-27 | $34.68 | $35.00 | $34.32 | $35.00 | $19.96 | 516,510 |
| 2019-06-26 | $33.00 | $34.84 | $32.81 | $34.80 | $19.85 | 770,560 |
| 2019-06-25 | $33.97 | $33.97 | $32.70 | $33.28 | $18.98 | 812,910 |
| 2019-06-24 | $32.58 | $34.00 | $32.11 | $33.88 | $19.32 | 1,484,300 |
| 2019-06-21 | $31.97 | $32.45 | $31.73 | $32.00 | $18.25 | 579,440 |
| 2019-06-20 | $31.02 | $32.06 | $30.89 | $31.89 | $18.19 | 719,210 |
| 2019-06-19 | $31.42 | $32.00 | $30.94 | $31.15 | $17.77 | 1,019,640 |
| 2019-06-18 | $32.35 | $32.35 | $30.84 | $31.10 | $17.74 | 840,100 |
| 2019-06-17 | $32.79 | $32.82 | $31.55 | $32.00 | $18.25 | 567,100 |
| 2019-06-14 | $32.91 | $33.25 | $32.07 | $32.50 | $18.54 | 664,350 |
| 2019-06-13 | $31.52 | $32.98 | $31.50 | $32.90 | $18.76 | 2,143,720 |
| 2019-06-12 | $30.12 | $31.94 | $29.77 | $31.45 | $17.94 | 1,741,970 |
| 2019-06-11 | $29.01 | $30.18 | $28.86 | $30.00 | $17.11 | 730,530 |
| 2019-06-10 | $29.59 | $29.59 | $28.82 | $29.01 | $16.55 | 387,270 |
| 2019-06-07 | $29.33 | $29.33 | $29.33 | $29.33 | $16.73 | 0 |
| 2019-06-06 | $29.44 | $29.68 | $29.01 | $29.33 | $16.73 | 354,010 |
| 2019-06-05 | $30.25 | $30.25 | $29.35 | $29.44 | $16.79 | 356,270 |
| 2019-06-04 | $30.54 | $30.77 | $29.70 | $29.90 | $17.05 | 374,270 |
| 2019-06-03 | $30.42 | $32.00 | $30.42 | $30.91 | $17.63 | 664,020 |
| 2019-05-31 | $30.30 | $30.79 | $30.26 | $30.55 | $17.42 | 273,620 |
| 2019-05-30 | $30.28 | $30.70 | $30.15 | $30.20 | $17.22 | 388,410 |
| 2019-05-29 | $30.14 | $30.78 | $30.13 | $30.57 | $17.44 | 210,300 |
| 2019-05-28 | $30.89 | $31.46 | $30.03 | $30.25 | $17.25 | 406,800 |
| 2019-05-27 | $30.16 | $30.97 | $29.34 | $30.80 | $17.57 | 470,900 |
| 2019-05-24 | $29.15 | $29.97 | $29.09 | $29.65 | $16.91 | 322,540 |
| 2019-05-23 | $30.38 | $30.48 | $28.85 | $29.09 | $16.59 | 359,240 |
| 2019-05-22 | $31.65 | $31.88 | $30.80 | $30.89 | $17.28 | 408,090 |
| 2019-05-21 | $30.45 | $31.96 | $30.45 | $31.65 | $17.71 | 607,850 |
| 2019-05-20 | $30.70 | $31.15 | $30.30 | $30.62 | $17.13 | 320,200 |
| 2019-05-17 | $32.00 | $32.05 | $30.61 | $30.70 | $17.18 | 573,680 |
| 2019-05-16 | $31.49 | $31.98 | $31.20 | $31.81 | $17.80 | 859,760 |
| 2019-05-15 | $32.50 | $32.50 | $30.50 | $31.83 | $17.81 | 1,758,050 |
| 2019-05-14 | $32.31 | $32.95 | $31.39 | $32.70 | $18.30 | 1,200,740 |
| 2019-05-13 | $32.06 | $32.98 | $31.56 | $32.68 | $18.29 | 825,150 |
| 2019-05-10 | $30.73 | $32.29 | $30.73 | $31.73 | $17.75 | 821,160 |
| 2019-05-09 | $31.14 | $31.46 | $30.25 | $30.68 | $17.17 | 684,900 |
| 2019-05-08 | $30.00 | $32.12 | $29.40 | $31.13 | $17.42 | 1,279,710 |
| 2019-05-07 | $29.82 | $30.50 | $29.25 | $30.29 | $16.95 | 886,960 |
| 2019-05-06 | $31.00 | $31.21 | $28.73 | $29.29 | $16.39 | 1,030,640 |
| 2019-05-03 | $31.92 | $31.92 | $31.92 | $31.92 | $17.86 | 0 |
| 2019-05-02 | $31.92 | $31.92 | $31.92 | $31.92 | $17.86 | 0 |
| 2019-05-01 | $31.92 | $31.92 | $31.92 | $31.92 | $17.86 | 0 |
| 2019-04-30 | $32.22 | $32.38 | $31.23 | $31.92 | $17.86 | 1,133,930 |
| 2019-04-29 | $33.36 | $33.77 | $31.30 | $32.42 | $18.14 | 1,276,540 |
| 2019-04-26 | $34.10 | $34.15 | $32.65 | $33.27 | $18.62 | 1,140,280 |
| 2019-04-25 | $35.68 | $35.88 | $33.83 | $34.47 | $19.29 | 1,275,100 |
| 2019-04-24 | $35.88 | $35.88 | $35.00 | $35.68 | $19.97 | 749,390 |
| 2019-04-23 | $35.96 | $36.64 | $35.20 | $35.40 | $19.81 | 917,640 |
| 2019-04-22 | $38.28 | $38.28 | $35.82 | $36.28 | $20.30 | 1,165,710 |
| 2019-04-19 | $38.20 | $38.20 | $36.69 | $37.53 | $21.00 | 1,172,740 |
| 2019-04-18 | $38.21 | $38.69 | $37.57 | $37.80 | $21.15 | 1,217,020 |
| 2019-04-17 | $37.81 | $40.36 | $37.52 | $37.86 | $21.18 | 2,084,870 |
| 2019-04-16 | $37.02 | $38.99 | $36.10 | $38.49 | $21.54 | 2,922,430 |
| 2019-04-15 | $38.76 | $41.40 | $36.90 | $37.02 | $20.71 | 3,167,670 |
| 2019-04-12 | $40.98 | $40.98 | $37.38 | $37.69 | $21.09 | 1,633,720 |
| 2019-04-11 | $41.18 | $41.70 | $40.01 | $40.36 | $22.58 | 833,880 |
| 2019-04-10 | $41.30 | $41.87 | $40.30 | $41.29 | $23.10 | 1,025,800 |
| 2019-04-09 | $41.50 | $41.93 | $40.10 | $41.19 | $23.05 | 1,038,400 |
| 2019-04-08 | $42.43 | $42.88 | $39.88 | $40.90 | $22.89 | 1,616,150 |
| 2019-04-05 | $42.43 | $42.43 | $42.43 | $42.43 | $23.74 | 0 |
| 2019-04-04 | $43.24 | $44.20 | $42.10 | $42.43 | $23.74 | 930,500 |
| 2019-04-03 | $40.52 | $43.00 | $40.28 | $42.80 | $23.95 | 1,676,370 |
| 2019-04-02 | $42.00 | $42.00 | $40.43 | $41.00 | $22.94 | 1,700,590 |
| 2019-04-01 | $39.96 | $42.70 | $39.96 | $41.71 | $23.34 | 2,090,270 |
| 2019-03-29 | $36.88 | $39.39 | $36.88 | $39.02 | $21.83 | 1,772,030 |
| 2019-03-28 | $37.89 | $38.81 | $36.60 | $36.77 | $20.58 | 1,057,020 |
| 2019-03-27 | $38.74 | $39.21 | $36.06 | $38.40 | $21.49 | 1,721,860 |
| 2019-03-26 | $38.35 | $39.98 | $38.03 | $38.27 | $21.41 | 2,420,230 |
| 2019-03-25 | $36.63 | $40.44 | $36.60 | $38.36 | $21.46 | 3,153,650 |
| 2019-03-22 | $36.42 | $38.00 | $36.00 | $37.50 | $20.98 | 2,504,470 |
| 2019-03-21 | $34.76 | $36.80 | $34.50 | $35.90 | $20.09 | 1,069,370 |
| 2019-03-20 | $34.68 | $35.00 | $34.01 | $34.76 | $19.45 | 779,270 |
| 2019-03-19 | $34.75 | $35.15 | $34.20 | $34.45 | $19.28 | 1,033,850 |
| 2019-03-18 | $31.88 | $35.18 | $31.88 | $34.47 | $19.29 | 1,942,210 |
| 2019-03-15 | $31.45 | $31.99 | $31.36 | $31.98 | $17.89 | 553,800 |
| 2019-03-14 | $32.00 | $32.24 | $30.88 | $31.50 | $17.63 | 679,900 |
| 2019-03-13 | $32.45 | $32.72 | $31.52 | $32.42 | $18.14 | 796,550 |
| 2019-03-12 | $32.19 | $33.30 | $31.86 | $32.49 | $18.18 | 1,090,290 |
| 2019-03-11 | $31.31 | $31.98 | $30.90 | $31.97 | $17.89 | 756,650 |
| 2019-03-08 | $32.03 | $32.66 | $30.75 | $30.96 | $17.32 | 1,156,690 |
| 2019-03-07 | $31.30 | $33.33 | $31.14 | $32.70 | $18.30 | 1,286,010 |
| 2019-03-06 | $31.33 | $31.55 | $30.81 | $31.45 | $17.60 | 1,089,630 |
| 2019-03-05 | $30.65 | $31.50 | $30.52 | $31.33 | $17.53 | 1,156,090 |
| 2019-03-04 | $30.80 | $31.50 | $30.23 | $30.99 | $17.34 | 1,529,390 |
| 2019-03-01 | $30.70 | $31.04 | $30.15 | $30.79 | $17.23 | 1,020,910 |
| 2019-02-28 | $29.71 | $31.08 | $29.60 | $30.80 | $17.23 | 1,469,690 |
| 2019-02-27 | $29.40 | $30.29 | $29.33 | $29.65 | $16.59 | 1,159,860 |
| 2019-02-26 | $29.54 | $30.20 | $29.12 | $29.44 | $16.47 | 1,352,760 |
| 2019-02-25 | $27.98 | $30.48 | $27.98 | $29.71 | $16.62 | 1,920,280 |
| 2019-02-22 | $27.74 | $28.02 | $27.29 | $27.98 | $15.66 | 931,790 |
| 2019-02-21 | $27.82 | $28.11 | $27.53 | $27.64 | $15.47 | 954,000 |
| 2019-02-20 | $27.72 | $28.10 | $27.39 | $27.99 | $15.66 | 807,260 |
| 2019-02-19 | $27.90 | $28.65 | $27.62 | $27.75 | $15.53 | 1,452,390 |
| 2019-02-18 | $26.99 | $27.90 | $26.91 | $27.83 | $15.57 | 1,498,270 |
| 2019-02-15 | $27.18 | $27.29 | $26.70 | $26.90 | $15.05 | 1,101,470 |
| 2019-02-14 | $27.24 | $27.47 | $26.85 | $27.26 | $15.25 | 1,021,630 |
| 2019-02-13 | $26.94 | $27.26 | $26.81 | $27.24 | $15.24 | 974,450 |
| 2019-02-12 | $26.50 | $26.99 | $26.50 | $26.98 | $15.10 | 868,670 |
| 2019-02-11 | $26.10 | $26.69 | $26.02 | $26.50 | $14.83 | 647,260 |
| 2019-02-08 | $26.16 | $26.16 | $26.16 | $26.16 | $14.64 | 0 |
| 2019-02-07 | $26.16 | $26.16 | $26.16 | $26.16 | $14.64 | 0 |
| 2019-02-06 | $26.16 | $26.16 | $26.16 | $26.16 | $14.64 | 0 |
| 2019-02-05 | $26.16 | $26.16 | $26.16 | $26.16 | $14.64 | 0 |
| 2019-02-04 | $26.16 | $26.16 | $26.16 | $26.16 | $14.64 | 0 |
| 2019-02-01 | $25.61 | $26.16 | $25.57 | $26.16 | $14.64 | 895,030 |
| 2019-01-31 | $26.52 | $26.77 | $25.50 | $25.61 | $14.33 | 841,000 |
| 2019-01-30 | $26.47 | $27.00 | $26.18 | $26.44 | $14.79 | 563,030 |
| 2019-01-29 | $26.67 | $26.67 | $25.66 | $26.50 | $14.83 | 904,730 |
| 2019-01-28 | $27.07 | $27.67 | $26.30 | $26.79 | $14.99 | 1,203,800 |
| 2019-01-25 | $26.75 | $27.26 | $26.59 | $27.03 | $15.12 | 1,152,910 |
| 2019-01-24 | $26.89 | $27.05 | $26.53 | $26.58 | $14.87 | 945,380 |
| 2019-01-23 | $27.20 | $27.30 | $26.70 | $26.98 | $15.10 | 810,400 |
| 2019-01-22 | $27.25 | $27.40 | $26.85 | $27.36 | $15.31 | 970,480 |
| 2019-01-21 | $26.06 | $27.28 | $25.95 | $27.15 | $15.19 | 1,301,890 |
| 2019-01-18 | $25.86 | $26.18 | $25.86 | $26.13 | $14.62 | 435,100 |
| 2019-01-17 | $26.21 | $26.21 | $25.71 | $25.86 | $14.47 | 500,420 |
| 2019-01-16 | $26.04 | $26.46 | $25.76 | $26.28 | $14.71 | 725,600 |
| 2019-01-15 | $26.01 | $26.13 | $25.43 | $25.80 | $14.44 | 619,210 |
| 2019-01-14 | $26.91 | $27.04 | $26.00 | $26.09 | $14.60 | 677,960 |
| 2019-01-11 | $26.38 | $26.93 | $26.10 | $26.92 | $15.06 | 516,510 |
| 2019-01-10 | $26.38 | $26.52 | $26.12 | $26.37 | $14.76 | 362,700 |
| 2019-01-09 | $26.67 | $26.96 | $26.45 | $26.47 | $14.81 | 587,100 |
| 2019-01-08 | $26.95 | $26.95 | $26.42 | $26.62 | $14.90 | 539,820 |
| 2019-01-07 | $26.70 | $27.09 | $26.63 | $26.99 | $15.10 | 1,007,100 |
| 2019-01-04 | $26.27 | $26.85 | $25.58 | $26.73 | $14.96 | 1,019,100 |
| 2019-01-03 | $26.22 | $26.66 | $25.82 | $26.39 | $14.77 | 770,800 |
| 2019-01-02 | $26.60 | $26.61 | $26.00 | $26.00 | $14.55 | 637,600 |
| 2019-01-01 | $26.61 | $26.61 | $26.61 | $26.61 | $14.89 | 0 |
| 2018-12-31 | $26.61 | $26.61 | $26.61 | $26.61 | $14.89 | 0 |
| 2018-12-28 | $26.50 | $27.08 | $26.27 | $26.61 | $14.89 | 433,920 |
| 2018-12-27 | $26.90 | $27.38 | $26.30 | $26.37 | $14.76 | 578,900 |
| 2018-12-26 | $27.15 | $27.24 | $26.60 | $26.78 | $14.99 | 562,600 |
| 2018-12-25 | $26.52 | $27.37 | $26.03 | $27.35 | $15.30 | 950,340 |
| 2018-12-24 | $27.11 | $27.59 | $26.81 | $26.88 | $15.04 | 610,910 |
| 2018-12-21 | $26.88 | $27.70 | $26.83 | $27.00 | $15.11 | 866,400 |
| 2018-12-20 | $26.39 | $27.16 | $26.06 | $26.90 | $15.05 | 924,100 |
| 2018-12-19 | $26.27 | $27.10 | $26.05 | $26.27 | $14.70 | 1,026,310 |
| 2018-12-18 | $26.00 | $26.59 | $25.69 | $26.28 | $14.71 | 916,620 |
| 2018-12-17 | $25.10 | $26.20 | $25.08 | $26.07 | $14.59 | 798,650 |
| 2018-12-14 | $27.13 | $27.23 | $25.18 | $25.45 | $14.24 | 1,627,140 |
| 2018-12-13 | $26.79 | $27.79 | $26.13 | $27.35 | $15.30 | 949,410 |
| 2018-12-12 | $26.98 | $27.15 | $26.68 | $26.72 | $14.95 | 571,710 |
| 2018-12-11 | $27.03 | $27.18 | $26.51 | $26.72 | $14.95 | 758,010 |
| 2018-12-10 | $27.31 | $27.31 | $26.70 | $26.92 | $15.06 | 469,600 |
| 2018-12-07 | $27.00 | $27.60 | $27.00 | $27.35 | $15.30 | 492,210 |
| 2018-12-06 | $27.89 | $27.89 | $26.78 | $26.87 | $15.04 | 676,920 |
| 2018-12-05 | $27.98 | $28.00 | $27.60 | $27.95 | $15.64 | 736,820 |
| 2018-12-04 | $27.93 | $28.50 | $27.86 | $28.47 | $15.93 | 859,580 |
| 2018-12-03 | $28.12 | $28.53 | $27.71 | $28.16 | $15.76 | 1,220,470 |
| 2018-11-30 | $26.65 | $27.59 | $26.60 | $27.51 | $15.39 | 1,147,190 |
| 2018-11-29 | $28.91 | $28.98 | $26.58 | $26.71 | $14.95 | 1,384,020 |
| 2018-11-28 | $28.79 | $28.80 | $27.85 | $28.80 | $16.12 | 957,190 |
| 2018-11-27 | $28.08 | $29.25 | $28.08 | $28.86 | $16.15 | 1,324,100 |
| 2018-11-26 | $29.17 | $29.58 | $27.42 | $28.00 | $15.67 | 1,473,300 |
| 2018-11-23 | $29.54 | $30.18 | $28.68 | $29.19 | $16.33 | 1,394,490 |
| 2018-11-22 | $31.58 | $31.73 | $29.80 | $29.89 | $16.73 | 1,585,390 |
| 2018-11-21 | $29.75 | $30.99 | $29.63 | $30.93 | $17.31 | 1,834,750 |
| 2018-11-20 | $29.65 | $31.20 | $29.62 | $30.04 | $16.81 | 2,370,430 |
| 2018-11-19 | $29.14 | $30.53 | $29.14 | $30.00 | $16.79 | 2,496,870 |
| 2018-11-16 | $29.70 | $31.40 | $29.70 | $29.98 | $16.78 | 4,478,700 |
| 2018-11-15 | $26.45 | $28.58 | $26.45 | $28.58 | $15.99 | 3,459,800 |
| 2018-11-14 | $26.14 | $26.69 | $25.93 | $25.98 | $14.54 | 1,196,100 |
| 2018-11-13 | $25.98 | $26.65 | $25.65 | $26.27 | $14.70 | 1,337,330 |
| 2018-11-12 | $25.06 | $26.38 | $25.02 | $26.20 | $14.66 | 1,573,420 |
| 2018-11-09 | $25.48 | $25.78 | $25.09 | $25.09 | $14.04 | 1,007,710 |
| 2018-11-08 | $25.84 | $25.95 | $25.20 | $25.33 | $14.17 | 1,704,040 |
| 2018-11-07 | $25.93 | $26.79 | $25.63 | $25.66 | $14.36 | 1,786,770 |
| 2018-11-06 | $26.18 | $26.33 | $25.50 | $25.79 | $14.43 | 1,632,830 |
| 2018-11-05 | $26.60 | $27.45 | $25.70 | $26.10 | $14.60 | 3,403,530 |
| 2018-11-02 | $24.01 | $26.04 | $23.63 | $26.04 | $14.57 | 3,059,120 |
| 2018-11-01 | $22.87 | $24.67 | $22.71 | $23.67 | $13.24 | 2,135,470 |
| 2018-10-31 | $22.10 | $23.22 | $22.10 | $22.87 | $12.80 | 1,808,300 |
| 2018-10-30 | $20.80 | $22.38 | $20.76 | $22.13 | $12.38 | 2,418,620 |
| 2018-10-29 | $20.48 | $20.79 | $20.11 | $20.50 | $11.47 | 496,100 |
| 2018-10-26 | $20.54 | $20.88 | $20.30 | $20.64 | $11.55 | 1,107,300 |
| 2018-10-25 | $20.33 | $20.64 | $20.09 | $20.45 | $11.44 | 455,200 |
| 2018-10-24 | $20.93 | $21.29 | $20.85 | $20.90 | $11.69 | 424,400 |
| 2018-10-23 | $21.26 | $21.30 | $20.91 | $21.08 | $11.80 | 422,000 |
| 2018-10-22 | $20.44 | $21.48 | $20.40 | $21.26 | $11.90 | 926,020 |
| 2018-10-19 | $19.88 | $20.48 | $19.68 | $20.34 | $11.38 | 293,800 |
| 2018-10-18 | $19.89 | $20.06 | $19.61 | $20.05 | $11.22 | 169,100 |
| 2018-10-17 | $20.24 | $20.25 | $19.61 | $20.14 | $11.27 | 190,600 |
| 2018-10-16 | $20.46 | $20.46 | $19.70 | $20.00 | $11.19 | 271,800 |
| 2018-10-15 | $20.52 | $20.79 | $20.11 | $20.56 | $11.50 | 300,900 |
| 2018-10-12 | $20.56 | $20.97 | $19.76 | $20.97 | $11.73 | 387,900 |
| 2018-10-11 | $22.30 | $22.35 | $20.41 | $20.68 | $11.57 | 387,800 |
| 2018-10-10 | $22.65 | $22.69 | $22.40 | $22.58 | $12.63 | 244,500 |
| 2018-10-09 | $22.58 | $22.78 | $22.42 | $22.53 | $12.61 | 218,800 |
| 2018-10-08 | $23.57 | $23.57 | $22.60 | $22.64 | $12.67 | 258,200 |
| 2018-10-05 | $23.58 | $23.58 | $23.58 | $23.58 | $13.19 | 0 |
| 2018-10-04 | $23.58 | $23.58 | $23.58 | $23.58 | $13.19 | 0 |
| 2018-10-03 | $23.58 | $23.58 | $23.58 | $23.58 | $13.19 | 0 |
| 2018-10-02 | $23.58 | $23.58 | $23.58 | $23.58 | $13.19 | 0 |
| 2018-10-01 | $23.58 | $23.58 | $23.58 | $23.58 | $13.19 | 0 |
| 2018-09-28 | $23.80 | $23.80 | $23.35 | $23.58 | $13.19 | 328,500 |
| 2018-09-27 | $23.96 | $24.01 | $23.51 | $23.58 | $13.19 | 176,800 |
| 2018-09-26 | $23.75 | $24.05 | $23.75 | $23.96 | $13.41 | 309,920 |
| 2018-09-25 | $23.62 | $24.15 | $23.47 | $23.81 | $13.32 | 219,300 |
| 2018-09-24 | $23.68 | $23.68 | $23.68 | $23.68 | $13.25 | 0 |
| 2018-09-21 | $23.33 | $23.79 | $23.33 | $23.68 | $13.25 | 285,300 |
| 2018-09-20 | $23.41 | $23.78 | $23.25 | $23.41 | $13.10 | 165,400 |
| 2018-09-19 | $22.96 | $23.54 | $22.63 | $23.41 | $13.10 | 390,540 |
| 2018-09-18 | $22.51 | $22.90 | $22.36 | $22.87 | $12.80 | 399,200 |
| 2018-09-17 | $23.01 | $23.44 | $22.36 | $22.53 | $12.61 | 450,160 |
| 2018-09-14 | $23.86 | $23.89 | $23.61 | $23.72 | $13.27 | 353,900 |
| 2018-09-13 | $23.68 | $23.78 | $23.41 | $23.69 | $13.26 | 288,900 |
| 2018-09-12 | $23.62 | $23.62 | $23.33 | $23.50 | $13.15 | 331,910 |
| 2018-09-11 | $23.70 | $23.81 | $23.36 | $23.49 | $13.14 | 186,000 |
| 2018-09-10 | $23.83 | $24.07 | $23.62 | $23.76 | $13.30 | 183,430 |
| 2018-09-07 | $23.84 | $24.27 | $23.65 | $24.05 | $13.46 | 257,690 |
| 2018-09-06 | $23.60 | $23.86 | $23.51 | $23.75 | $13.29 | 233,750 |
| 2018-09-05 | $23.97 | $24.88 | $23.56 | $23.76 | $13.30 | 619,040 |
| 2018-09-04 | $23.50 | $24.20 | $23.39 | $23.72 | $13.27 | 629,800 |
| 2018-09-03 | $24.07 | $24.07 | $23.00 | $23.50 | $13.15 | 349,800 |
| 2018-08-31 | $24.15 | $24.31 | $23.89 | $24.07 | $13.47 | 137,900 |
| 2018-08-30 | $24.55 | $24.60 | $24.15 | $24.35 | $13.63 | 177,200 |
| 2018-08-29 | $24.46 | $24.75 | $24.41 | $24.61 | $13.77 | 237,300 |
| 2018-08-28 | $24.50 | $24.59 | $24.35 | $24.46 | $13.69 | 168,470 |
| 2018-08-27 | $24.27 | $24.58 | $24.00 | $24.50 | $13.71 | 238,320 |
| 2018-08-24 | $24.13 | $24.37 | $24.04 | $24.09 | $13.48 | 276,250 |
| 2018-08-23 | $24.17 | $24.28 | $23.90 | $24.12 | $13.50 | 165,200 |
| 2018-08-22 | $24.49 | $24.49 | $24.00 | $24.10 | $13.49 | 159,420 |
| 2018-08-21 | $24.10 | $24.50 | $23.80 | $24.35 | $13.63 | 274,200 |
| 2018-08-20 | $24.10 | $24.38 | $23.61 | $24.18 | $13.53 | 201,800 |
| 2018-08-17 | $24.79 | $24.90 | $24.02 | $24.30 | $13.60 | 236,500 |
| 2018-08-16 | $25.12 | $25.15 | $24.50 | $24.61 | $13.77 | 305,350 |
| 2018-08-15 | $25.63 | $26.19 | $25.05 | $25.37 | $14.20 | 529,100 |
| 2018-08-14 | $25.00 | $26.85 | $25.00 | $26.16 | $14.64 | 980,740 |
| 2018-08-13 | $24.69 | $25.00 | $24.30 | $24.95 | $13.96 | 228,200 |
| 2018-08-10 | $24.63 | $25.00 | $24.50 | $24.89 | $13.93 | 276,790 |
| 2018-08-09 | $24.50 | $25.03 | $24.16 | $24.83 | $13.89 | 204,100 |
| 2018-08-08 | $24.70 | $24.94 | $24.08 | $24.44 | $13.68 | 347,810 |
| 2018-08-07 | $23.96 | $25.60 | $23.66 | $25.08 | $14.03 | 468,290 |
| 2018-08-06 | $24.74 | $24.78 | $23.53 | $23.92 | $13.38 | 183,300 |
| 2018-08-03 | $24.57 | $24.89 | $24.34 | $24.61 | $13.77 | 134,100 |
| 2018-08-02 | $25.91 | $25.95 | $24.21 | $24.61 | $13.77 | 307,540 |
| 2018-08-01 | $26.38 | $26.53 | $25.88 | $26.07 | $14.59 | 186,300 |
| 2018-07-31 | $26.39 | $26.57 | $26.27 | $26.38 | $14.76 | 332,720 |
| 2018-07-30 | $26.93 | $26.93 | $26.00 | $26.59 | $14.88 | 246,600 |
| 2018-07-27 | $26.65 | $26.65 | $26.33 | $26.60 | $14.88 | 320,850 |
| 2018-07-26 | $26.38 | $26.69 | $26.38 | $26.65 | $14.91 | 251,800 |
| 2018-07-25 | $26.79 | $26.79 | $26.38 | $26.57 | $14.87 | 219,960 |
| 2018-07-24 | $26.50 | $26.75 | $26.06 | $26.61 | $14.89 | 583,190 |
| 2018-07-23 | $25.75 | $26.47 | $25.55 | $26.22 | $14.67 | 348,580 |
| 2018-07-20 | $25.40 | $25.80 | $24.88 | $25.75 | $14.41 | 296,630 |
| 2018-07-19 | $25.72 | $25.96 | $25.22 | $25.42 | $14.22 | 199,900 |
| 2018-07-18 | $25.13 | $26.19 | $25.13 | $25.72 | $14.39 | 269,620 |
| 2018-07-17 | $25.82 | $26.13 | $25.71 | $25.98 | $14.54 | 487,840 |
| 2018-07-16 | $25.85 | $25.94 | $25.68 | $25.89 | $14.49 | 241,620 |
| 2018-07-13 | $25.79 | $25.98 | $25.66 | $25.85 | $14.46 | 280,860 |
| 2018-07-12 | $25.37 | $26.20 | $25.23 | $25.90 | $14.49 | 333,160 |
| 2018-07-11 | $25.86 | $25.86 | $25.06 | $25.37 | $14.20 | 172,100 |
| 2018-07-10 | $25.83 | $26.21 | $25.67 | $26.08 | $14.59 | 121,500 |
| 2018-07-09 | $25.64 | $26.17 | $25.59 | $26.14 | $14.63 | 224,190 |
| 2018-07-06 | $26.00 | $26.22 | $25.30 | $25.92 | $14.50 | 244,740 |
| 2018-07-05 | $26.72 | $26.99 | $25.02 | $26.23 | $14.68 | 445,820 |
| 2018-07-04 | $26.83 | $26.88 | $26.20 | $26.74 | $14.96 | 357,600 |
| 2018-07-03 | $26.49 | $26.88 | $26.08 | $26.84 | $15.02 | 250,450 |
| 2018-07-02 | $26.51 | $26.93 | $26.02 | $26.41 | $14.78 | 246,900 |
| 2018-06-29 | $26.23 | $26.96 | $25.90 | $26.89 | $15.05 | 324,050 |
| 2018-06-28 | $26.33 | $26.69 | $25.89 | $26.20 | $14.66 | 165,250 |
| 2018-06-27 | $26.61 | $26.80 | $26.27 | $26.55 | $14.86 | 246,410 |
| 2018-06-26 | $25.99 | $26.70 | $25.39 | $26.61 | $14.89 | 323,520 |
| 2018-06-25 | $26.81 | $27.06 | $26.13 | $26.16 | $14.64 | 264,110 |
| 2018-06-22 | $26.23 | $26.95 | $26.00 | $26.81 | $15.00 | 312,600 |
| 2018-06-21 | $28.40 | $28.40 | $26.22 | $26.54 | $14.85 | 330,270 |
| 2018-06-20 | $28.04 | $28.72 | $27.51 | $28.33 | $15.85 | 534,200 |
| 2018-06-19 | $30.33 | $30.67 | $27.63 | $28.54 | $15.97 | 435,800 |
| 2018-06-18 | $30.70 | $30.70 | $30.70 | $30.70 | $17.18 | 0 |
| 2018-06-15 | $31.54 | $31.70 | $30.51 | $30.70 | $17.18 | 288,190 |
| 2018-06-14 | $32.19 | $32.29 | $31.47 | $31.80 | $17.79 | 129,120 |
| 2018-06-13 | $32.70 | $32.89 | $32.00 | $32.29 | $18.07 | 204,500 |
| 2018-06-12 | $32.99 | $32.99 | $32.61 | $32.86 | $18.39 | 125,920 |
| 2018-06-11 | $32.51 | $33.13 | $32.51 | $32.93 | $18.43 | 124,400 |
| 2018-06-08 | $33.46 | $33.46 | $32.57 | $32.98 | $18.45 | 219,120 |
| 2018-06-07 | $33.71 | $33.80 | $33.42 | $33.45 | $18.72 | 198,900 |
| 2018-06-06 | $33.27 | $33.97 | $33.22 | $33.91 | $18.97 | 300,460 |
| 2018-06-05 | $32.76 | $33.77 | $32.66 | $33.70 | $18.86 | 318,220 |
| 2018-06-04 | $32.53 | $33.59 | $32.53 | $32.98 | $18.45 | 202,000 |
| 2018-06-01 | $32.61 | $33.60 | $32.22 | $32.94 | $18.43 | 349,160 |
| 2018-05-31 | $32.00 | $32.84 | $31.88 | $32.51 | $18.19 | 170,810 |
| 2018-05-30 | $32.60 | $32.72 | $31.70 | $32.21 | $18.02 | 416,430 |
| 2018-05-29 | $32.73 | $33.30 | $32.72 | $33.06 | $18.50 | 220,800 |
| 2018-05-28 | $33.58 | $33.58 | $32.63 | $33.05 | $18.49 | 193,200 |
| 2018-05-25 | $33.79 | $33.93 | $33.10 | $33.58 | $18.79 | 241,500 |
| 2018-05-24 | $33.99 | $34.12 | $33.55 | $33.98 | $19.01 | 292,000 |
| 2018-05-23 | $34.44 | $34.44 | $33.68 | $33.75 | $18.89 | 234,830 |
| 2018-05-22 | $33.98 | $34.33 | $33.90 | $34.14 | $19.10 | 237,440 |
| 2018-05-21 | $33.29 | $34.18 | $33.29 | $33.96 | $19.00 | 450,080 |
| 2018-05-18 | $33.18 | $33.76 | $33.00 | $33.29 | $18.63 | 341,150 |
| 2018-05-17 | $33.17 | $33.17 | $32.06 | $33.12 | $18.53 | 93,360 |
| 2018-05-16 | $32.88 | $33.20 | $32.57 | $33.07 | $18.50 | 151,750 |
| 2018-05-15 | $32.34 | $33.30 | $32.02 | $33.20 | $18.58 | 271,670 |
| 2018-05-14 | $32.77 | $32.77 | $32.12 | $32.24 | $18.04 | 211,370 |
| 2018-05-11 | $33.11 | $33.37 | $32.52 | $32.80 | $18.35 | 237,500 |
| 2018-05-10 | $32.95 | $33.29 | $32.80 | $33.25 | $18.61 | 239,270 |
| 2018-05-09 | $32.93 | $33.08 | $32.41 | $32.85 | $18.38 | 304,690 |
| 2018-05-08 | $32.56 | $33.07 | $32.40 | $32.95 | $18.44 | 378,220 |
| 2018-05-07 | $32.29 | $32.59 | $31.85 | $32.46 | $18.16 | 382,690 |
| 2018-05-04 | $32.18 | $32.46 | $31.82 | $32.19 | $18.01 | 191,500 |
| 2018-05-03 | $32.60 | $32.60 | $31.22 | $32.21 | $18.02 | 348,410 |
| 2018-05-02 | $33.01 | $33.21 | $32.59 | $33.10 | $18.18 | 617,010 |
| 2018-05-01 | $33.72 | $33.72 | $33.72 | $33.72 | $18.52 | 0 |
| 2018-04-30 | $33.72 | $33.72 | $33.72 | $33.72 | $18.52 | 0 |
| 2018-04-27 | $35.03 | $35.50 | $33.58 | $33.72 | $18.52 | 1,484,390 |
| 2018-04-26 | $37.62 | $37.94 | $36.80 | $37.31 | $20.49 | 155,670 |
| 2018-04-25 | $37.58 | $37.98 | $37.50 | $37.91 | $20.82 | 197,390 |
| 2018-04-24 | $36.90 | $37.79 | $36.53 | $37.63 | $20.66 | 226,950 |
| 2018-04-23 | $36.77 | $37.28 | $36.31 | $36.94 | $20.29 | 153,920 |
| 2018-04-20 | $38.18 | $38.18 | $36.80 | $36.96 | $20.30 | 366,850 |
| 2018-04-19 | $38.33 | $38.79 | $37.88 | $38.19 | $20.97 | 411,010 |
| 2018-04-18 | $38.25 | $38.87 | $36.00 | $38.76 | $21.29 | 455,680 |
| 2018-04-17 | $38.38 | $38.82 | $35.02 | $37.89 | $20.81 | 298,230 |
| 2018-04-16 | $38.86 | $38.86 | $37.82 | $38.26 | $21.01 | 345,000 |
| 2018-04-13 | $38.90 | $39.58 | $38.64 | $38.86 | $21.34 | 550,050 |
| 2018-04-12 | $39.68 | $39.68 | $38.60 | $38.90 | $21.36 | 421,010 |
| 2018-04-11 | $38.57 | $39.17 | $38.03 | $39.14 | $21.49 | 569,310 |
| 2018-04-10 | $38.49 | $38.79 | $37.72 | $38.41 | $21.09 | 478,940 |
| 2018-04-09 | $38.00 | $38.70 | $37.57 | $38.44 | $21.11 | 520,810 |
| 2018-04-06 | $37.75 | $37.75 | $37.75 | $37.75 | $20.73 | 0 |
| 2018-04-05 | $37.75 | $37.75 | $37.75 | $37.75 | $20.73 | 0 |
| 2018-04-04 | $37.76 | $38.20 | $37.67 | $37.75 | $20.73 | 537,920 |
| 2018-04-03 | $37.13 | $37.51 | $36.49 | $37.40 | $20.54 | 510,630 |
| 2018-04-02 | $37.66 | $38.17 | $37.18 | $37.54 | $20.62 | 423,630 |
| 2018-03-30 | $37.25 | $37.77 | $37.07 | $37.64 | $20.67 | 442,700 |
| 2018-03-29 | $36.66 | $37.36 | $36.32 | $37.25 | $20.46 | 310,700 |
| 2018-03-28 | $36.00 | $36.66 | $35.54 | $36.46 | $20.02 | 262,200 |
| 2018-03-27 | $35.90 | $36.45 | $35.41 | $36.25 | $19.91 | 365,400 |
| 2018-03-26 | $34.00 | $35.67 | $34.00 | $35.54 | $19.52 | 275,110 |
| 2018-03-23 | $36.53 | $37.13 | $35.00 | $35.11 | $19.28 | 492,630 |
| 2018-03-22 | $37.41 | $37.78 | $37.30 | $37.47 | $20.58 | 407,700 |
| 2018-03-21 | $37.79 | $37.95 | $37.40 | $37.49 | $20.59 | 595,600 |
| 2018-03-20 | $37.55 | $38.23 | $36.61 | $37.67 | $20.69 | 729,400 |
| 2018-03-19 | $39.40 | $39.50 | $38.30 | $38.51 | $21.15 | 475,600 |
| 2018-03-16 | $38.79 | $39.56 | $38.53 | $39.25 | $21.55 | 500,100 |
| 2018-03-15 | $39.70 | $39.80 | $38.00 | $38.80 | $21.31 | 537,900 |
| 2018-03-14 | $40.62 | $40.62 | $39.28 | $40.10 | $22.02 | 445,920 |
| 2018-03-13 | $40.53 | $40.78 | $39.80 | $40.58 | $22.28 | 327,000 |
| 2018-03-12 | $40.05 | $40.95 | $39.70 | $40.07 | $22.00 | 327,800 |
| 2018-03-09 | $38.31 | $39.77 | $38.31 | $39.61 | $21.75 | 557,530 |
| 2018-03-08 | $37.77 | $38.68 | $37.40 | $38.26 | $21.01 | 294,450 |
| 2018-03-07 | $36.98 | $37.78 | $36.80 | $37.74 | $20.73 | 194,500 |
| 2018-03-06 | $36.90 | $37.50 | $36.65 | $37.21 | $20.43 | 192,750 |
| 2018-03-05 | $36.70 | $37.15 | $36.53 | $36.70 | $20.15 | 106,650 |
| 2018-03-02 | $36.95 | $36.98 | $36.13 | $36.63 | $20.12 | 145,900 |
| 2018-03-01 | $36.80 | $37.15 | $36.71 | $37.01 | $20.32 | 135,780 |
| 2018-02-28 | $36.89 | $37.05 | $36.32 | $37.00 | $20.32 | 108,410 |
| 2018-02-27 | $37.00 | $37.30 | $36.44 | $36.94 | $20.29 | 112,610 |
| 2018-02-26 | $35.84 | $37.48 | $35.84 | $37.11 | $20.38 | 311,620 |
| 2018-02-23 | $35.41 | $35.85 | $35.41 | $35.79 | $19.65 | 128,610 |
| 2018-02-22 | $34.85 | $36.00 | $34.85 | $35.48 | $19.48 | 114,600 |
| 2018-02-21 | $34.84 | $34.84 | $34.84 | $34.84 | $19.13 | 0 |
| 2018-02-20 | $34.84 | $34.84 | $34.84 | $34.84 | $19.13 | 0 |
| 2018-02-19 | $34.84 | $34.84 | $34.84 | $34.84 | $19.13 | 0 |
| 2018-02-16 | $34.84 | $34.84 | $34.84 | $34.84 | $19.13 | 0 |
| 2018-02-15 | $34.84 | $34.84 | $34.84 | $34.84 | $19.13 | 0 |
| 2018-02-14 | $34.30 | $35.17 | $34.28 | $34.84 | $19.13 | 178,200 |
| 2018-02-13 | $33.50 | $35.25 | $33.50 | $34.77 | $19.09 | 282,320 |
| 2018-02-12 | $34.26 | $36.70 | $34.25 | $35.25 | $19.36 | 226,220 |
| 2018-02-09 | $34.69 | $34.78 | $34.01 | $34.22 | $18.79 | 185,520 |
| 2018-02-08 | $35.29 | $35.88 | $34.25 | $35.53 | $19.51 | 124,500 |
| 2018-02-07 | $35.09 | $35.77 | $34.10 | $35.24 | $19.35 | 195,760 |
| 2018-02-06 | $35.41 | $36.37 | $34.03 | $34.74 | $19.08 | 328,000 |
| 2018-02-05 | $37.09 | $37.48 | $35.51 | $36.01 | $19.78 | 365,500 |
| 2018-02-02 | $37.83 | $38.47 | $36.87 | $37.69 | $20.70 | 204,800 |
| 2018-02-01 | $38.96 | $39.30 | $37.00 | $38.62 | $21.21 | 360,500 |
| 2018-01-31 | $39.44 | $39.75 | $38.90 | $38.90 | $21.36 | 217,120 |
| 2018-01-30 | $38.97 | $40.39 | $38.97 | $40.12 | $22.03 | 113,920 |
| 2018-01-29 | $41.11 | $41.21 | $40.41 | $40.49 | $22.24 | 133,610 |
| 2018-01-26 | $41.35 | $41.57 | $40.62 | $41.21 | $22.63 | 430,540 |
| 2018-01-25 | $42.33 | $42.33 | $41.03 | $41.71 | $22.91 | 324,600 |
| 2018-01-24 | $41.34 | $42.68 | $40.90 | $42.32 | $23.24 | 448,760 |
| 2018-01-23 | $40.65 | $41.37 | $40.65 | $41.18 | $22.61 | 151,860 |
| 2018-01-22 | $40.98 | $41.18 | $40.22 | $41.15 | $22.60 | 146,920 |
| 2018-01-19 | $40.90 | $41.19 | $40.14 | $40.99 | $22.51 | 192,000 |
| 2018-01-18 | $41.10 | $41.28 | $40.40 | $40.93 | $22.48 | 201,100 |
| 2018-01-17 | $40.50 | $41.18 | $40.07 | $41.13 | $22.59 | 346,200 |
| 2018-01-16 | $40.03 | $40.78 | $40.03 | $40.50 | $22.24 | 346,200 |
| 2018-01-15 | $42.00 | $42.00 | $39.58 | $40.60 | $22.30 | 402,200 |
| 2018-01-12 | $42.65 | $42.65 | $41.98 | $42.09 | $23.11 | 212,000 |
| 2018-01-11 | $42.34 | $42.66 | $42.33 | $42.54 | $23.36 | 202,300 |
| 2018-01-10 | $42.63 | $42.86 | $42.21 | $42.60 | $23.39 | 159,600 |
| 2018-01-09 | $42.99 | $43.20 | $42.86 | $42.87 | $23.54 | 102,050 |
| 2018-01-08 | $42.87 | $43.38 | $42.25 | $43.18 | $23.71 | 183,000 |
| 2018-01-05 | $43.38 | $43.38 | $42.63 | $42.96 | $23.59 | 127,310 |
| 2018-01-04 | $42.91 | $43.11 | $42.41 | $43.04 | $23.64 | 174,330 |
| 2018-01-03 | $43.32 | $43.60 | $42.84 | $43.01 | $23.62 | 209,800 |
| 2018-01-02 | $42.75 | $43.47 | $42.40 | $43.39 | $23.83 | 262,300 |
| 2018-01-01 | $42.83 | $42.83 | $42.83 | $42.83 | $23.52 | 0 |
| 2017-12-29 | $41.91 | $42.89 | $41.90 | $42.83 | $23.52 | 256,750 |
| 2017-12-28 | $41.50 | $42.02 | $41.20 | $41.86 | $22.99 | 244,870 |
| 2017-12-27 | $42.14 | $42.24 | $40.91 | $41.54 | $22.81 | 146,210 |
| 2017-12-26 | $40.68 | $41.96 | $40.68 | $41.78 | $22.94 | 142,400 |
| 2017-12-25 | $42.02 | $42.28 | $40.14 | $41.00 | $22.52 | 151,100 |
| 2017-12-22 | $41.62 | $42.30 | $41.62 | $42.02 | $23.08 | 114,300 |
| 2017-12-21 | $41.96 | $42.10 | $41.17 | $41.62 | $22.86 | 117,800 |
| 2017-12-20 | $42.25 | $42.29 | $41.60 | $41.80 | $22.95 | 132,410 |
| 2017-12-19 | $42.15 | $42.53 | $41.63 | $42.29 | $23.22 | 115,850 |
| 2017-12-18 | $42.21 | $42.40 | $41.53 | $41.90 | $23.01 | 130,200 |
| 2017-12-15 | $42.92 | $42.92 | $40.75 | $42.54 | $23.36 | 215,730 |
| 2017-12-14 | $42.76 | $43.15 | $42.51 | $42.75 | $23.48 | 126,520 |
| 2017-12-13 | $42.75 | $43.00 | $42.42 | $42.92 | $23.57 | 140,700 |
| 2017-12-12 | $43.51 | $43.85 | $42.32 | $42.75 | $23.48 | 174,210 |
| 2017-12-11 | $43.70 | $43.89 | $43.60 | $43.87 | $24.09 | 110,000 |
| 2017-12-08 | $43.00 | $44.25 | $42.67 | $43.74 | $24.02 | 249,100 |
| 2017-12-07 | $43.40 | $43.40 | $42.71 | $42.89 | $23.55 | 141,820 |
| 2017-12-06 | $42.30 | $43.35 | $42.26 | $43.28 | $23.77 | 174,520 |
| 2017-12-05 | $44.28 | $44.54 | $42.48 | $42.86 | $23.54 | 333,480 |
| 2017-12-04 | $46.02 | $46.15 | $44.11 | $44.13 | $24.23 | 424,010 |
| 2017-12-01 | $46.41 | $46.41 | $45.90 | $46.21 | $25.38 | 128,280 |
| 2017-11-30 | $45.99 | $46.70 | $45.81 | $46.24 | $25.39 | 157,490 |
| 2017-11-29 | $46.23 | $46.78 | $45.00 | $46.07 | $25.30 | 202,200 |
| 2017-11-28 | $44.90 | $47.00 | $44.89 | $46.84 | $25.72 | 260,490 |
| 2017-11-27 | $46.28 | $46.28 | $44.81 | $44.91 | $24.66 | 365,000 |
| 2017-11-24 | $45.71 | $46.39 | $45.61 | $46.32 | $25.44 | 231,960 |
| 2017-11-23 | $47.40 | $47.40 | $45.80 | $45.90 | $25.21 | 385,060 |
| 2017-11-22 | $47.35 | $48.28 | $46.72 | $47.55 | $26.11 | 557,600 |
| 2017-11-21 | $48.53 | $49.10 | $46.78 | $47.92 | $26.32 | 565,150 |
| 2017-11-20 | $48.10 | $49.50 | $46.73 | $49.15 | $26.99 | 434,680 |
| 2017-11-17 | $51.50 | $51.66 | $47.60 | $48.44 | $26.60 | 1,156,110 |
| 2017-11-16 | $53.99 | $53.99 | $50.13 | $51.62 | $28.35 | 924,360 |
| 2017-11-15 | $53.35 | $54.15 | $52.87 | $54.09 | $29.70 | 1,118,130 |
| 2017-11-14 | $53.77 | $54.58 | $53.15 | $53.66 | $29.47 | 1,155,120 |
| 2017-11-13 | $53.28 | $53.88 | $52.80 | $53.78 | $29.53 | 1,295,670 |
| 2017-11-10 | $52.01 | $52.90 | $52.01 | $52.86 | $29.03 | 1,446,600 |
| 2017-11-09 | $51.92 | $52.35 | $51.58 | $52.16 | $28.64 | 404,800 |
| 2017-11-08 | $52.10 | $52.54 | $51.82 | $51.91 | $28.51 | 569,040 |
| 2017-11-07 | $52.80 | $53.30 | $51.80 | $52.35 | $28.75 | 562,010 |
| 2017-11-06 | $51.33 | $52.60 | $51.33 | $52.46 | $28.81 | 969,430 |
| 2017-11-03 | $52.11 | $52.17 | $51.05 | $51.30 | $28.17 | 538,450 |
| 2017-11-02 | $52.22 | $52.65 | $51.75 | $51.92 | $28.51 | 564,450 |
| 2017-11-01 | $51.27 | $52.52 | $51.27 | $52.44 | $28.80 | 640,760 |
| 2017-10-31 | $50.88 | $51.92 | $50.88 | $51.49 | $28.28 | 434,090 |
| 2017-10-30 | $52.92 | $53.25 | $50.68 | $51.18 | $28.11 | 761,250 |
| 2017-10-27 | $53.60 | $53.79 | $52.78 | $52.92 | $29.06 | 625,120 |
| 2017-10-26 | $53.50 | $53.82 | $52.88 | $53.35 | $29.30 | 904,440 |
| 2017-10-25 | $52.85 | $54.60 | $52.27 | $54.11 | $29.72 | 1,341,710 |
| 2017-10-24 | $53.11 | $53.26 | $51.69 | $52.31 | $28.73 | 541,700 |
| 2017-10-23 | $52.97 | $53.51 | $52.60 | $53.28 | $29.26 | 591,680 |
| 2017-10-20 | $53.00 | $53.14 | $52.08 | $52.94 | $29.07 | 835,690 |
| 2017-10-19 | $51.31 | $53.90 | $51.31 | $53.57 | $29.42 | 1,730,290 |
| 2017-10-18 | $50.64 | $51.96 | $50.64 | $51.30 | $28.17 | 605,640 |
| 2017-10-17 | $50.35 | $51.19 | $50.31 | $50.96 | $27.99 | 233,600 |
| 2017-10-16 | $51.67 | $52.30 | $50.25 | $50.95 | $27.98 | 546,830 |
| 2017-10-13 | $50.90 | $52.60 | $50.76 | $51.65 | $28.36 | 675,230 |
| 2017-10-12 | $51.00 | $51.21 | $50.50 | $50.86 | $27.93 | 399,320 |
| 2017-10-11 | $50.22 | $52.02 | $50.05 | $51.51 | $28.29 | 881,560 |
| 2017-10-10 | $49.65 | $50.50 | $49.60 | $50.46 | $27.71 | 280,580 |
| 2017-10-09 | $50.50 | $50.65 | $49.65 | $49.84 | $27.37 | 193,620 |
| 2017-10-06 | $49.62 | $49.62 | $49.62 | $49.62 | $27.25 | 0 |
| 2017-10-05 | $49.62 | $49.62 | $49.62 | $49.62 | $27.25 | 0 |
| 2017-10-04 | $49.62 | $49.62 | $49.62 | $49.62 | $27.25 | 0 |
| 2017-10-03 | $49.62 | $49.62 | $49.62 | $49.62 | $27.25 | 0 |
| 2017-10-02 | $49.62 | $49.62 | $49.62 | $49.62 | $27.25 | 0 |
| 2017-09-29 | $49.79 | $49.80 | $49.44 | $49.62 | $27.25 | 156,120 |
| 2017-09-28 | $49.75 | $49.93 | $49.51 | $49.64 | $27.26 | 163,100 |
| 2017-09-27 | $49.69 | $49.94 | $48.93 | $49.72 | $27.30 | 94,700 |
| 2017-09-26 | $49.50 | $49.78 | $48.80 | $49.35 | $27.10 | 280,740 |
| 2017-09-25 | $49.93 | $50.22 | $49.73 | $49.84 | $27.37 | 286,230 |
| 2017-09-22 | $50.25 | $50.43 | $49.84 | $50.27 | $27.61 | 210,110 |
| 2017-09-21 | $50.41 | $50.68 | $49.80 | $50.28 | $27.61 | 304,510 |
| 2017-09-20 | $50.04 | $50.52 | $49.75 | $50.38 | $27.67 | 347,820 |
| 2017-09-19 | $49.80 | $50.34 | $49.42 | $50.04 | $27.48 | 353,990 |
| 2017-09-18 | $49.70 | $49.77 | $49.30 | $49.60 | $27.24 | 177,700 |
| 2017-09-15 | $49.81 | $50.10 | $49.21 | $49.77 | $27.33 | 463,300 |
| 2017-09-14 | $50.22 | $50.35 | $49.10 | $50.30 | $27.62 | 608,010 |
| 2017-09-13 | $50.99 | $50.99 | $49.72 | $50.29 | $27.62 | 247,510 |
| 2017-09-12 | $50.62 | $51.15 | $49.77 | $50.11 | $27.52 | 501,300 |
| 2017-09-11 | $50.47 | $50.67 | $50.07 | $50.64 | $27.81 | 338,310 |
| 2017-09-08 | $50.52 | $50.52 | $50.00 | $50.26 | $27.60 | 278,900 |
| 2017-09-07 | $50.47 | $50.74 | $50.13 | $50.52 | $27.74 | 453,880 |
| 2017-09-06 | $50.57 | $50.72 | $50.02 | $50.47 | $27.72 | 321,600 |
| 2017-09-05 | $50.43 | $50.70 | $50.01 | $50.54 | $27.75 | 410,100 |
| 2017-09-04 | $50.75 | $50.98 | $50.33 | $50.51 | $27.74 | 305,210 |
| 2017-09-01 | $50.85 | $51.01 | $50.37 | $50.64 | $27.81 | 440,640 |
| 2017-08-31 | $49.85 | $51.40 | $49.70 | $51.13 | $28.08 | 565,200 |
| 2017-08-30 | $50.45 | $50.60 | $49.73 | $50.08 | $27.50 | 343,620 |
| 2017-08-29 | $50.53 | $50.90 | $50.21 | $50.59 | $27.78 | 400,240 |
| 2017-08-28 | $49.82 | $50.75 | $49.82 | $50.56 | $27.77 | 459,530 |
| 2017-08-25 | $49.21 | $50.10 | $49.21 | $49.89 | $27.40 | 342,650 |
| 2017-08-24 | $49.66 | $49.90 | $48.90 | $49.56 | $27.22 | 434,130 |
| 2017-08-23 | $49.35 | $49.99 | $48.78 | $49.85 | $27.38 | 562,100 |
| 2017-08-22 | $50.50 | $51.00 | $49.22 | $49.81 | $27.35 | 1,110,090 |
| 2017-08-21 | $52.25 | $52.96 | $52.02 | $52.67 | $28.92 | 368,110 |
| 2017-08-18 | $52.05 | $52.58 | $51.75 | $52.25 | $28.69 | 180,780 |
| 2017-08-17 | $52.65 | $52.65 | $52.23 | $52.34 | $28.74 | 274,450 |
| 2017-08-16 | $52.52 | $52.95 | $51.51 | $52.71 | $28.95 | 375,980 |
| 2017-08-15 | $52.25 | $52.56 | $51.55 | $52.05 | $28.58 | 183,610 |
| 2017-08-14 | $51.10 | $52.35 | $51.03 | $52.00 | $28.56 | 127,410 |
| 2017-08-11 | $50.79 | $51.79 | $50.52 | $51.45 | $28.25 | 160,150 |
| 2017-08-10 | $52.53 | $53.99 | $50.53 | $51.73 | $28.41 | 333,110 |
| 2017-08-09 | $51.78 | $55.27 | $51.78 | $52.93 | $29.07 | 578,400 |
| 2017-08-08 | $50.81 | $51.59 | $50.64 | $51.45 | $28.25 | 210,910 |
| 2017-08-07 | $50.63 | $51.49 | $50.30 | $50.87 | $27.94 | 206,320 |
| 2017-08-04 | $50.03 | $51.28 | $48.62 | $50.63 | $27.80 | 540,940 |
| 2017-08-03 | $49.97 | $50.79 | $49.63 | $50.05 | $27.49 | 196,920 |
| 2017-08-02 | $50.11 | $50.35 | $49.54 | $50.11 | $27.52 | 308,420 |
| 2017-08-01 | $50.59 | $50.64 | $49.71 | $50.49 | $27.73 | 285,560 |
| 2017-07-31 | $50.52 | $50.93 | $49.99 | $50.56 | $27.77 | 338,730 |
| 2017-07-28 | $51.70 | $51.87 | $50.39 | $50.99 | $28.00 | 528,710 |
| 2017-07-27 | $50.53 | $52.10 | $49.85 | $52.00 | $28.56 | 633,920 |
| 2017-07-26 | $51.50 | $51.70 | $50.51 | $50.89 | $27.95 | 142,010 |
| 2017-07-25 | $51.44 | $51.44 | $50.55 | $51.31 | $28.18 | 146,790 |
| 2017-07-24 | $50.39 | $51.50 | $49.30 | $51.45 | $28.25 | 407,350 |
| 2017-07-21 | $51.35 | $51.80 | $50.83 | $51.35 | $28.20 | 218,200 |
| 2017-07-20 | $51.77 | $52.36 | $50.82 | $51.56 | $28.31 | 261,210 |
| 2017-07-19 | $50.33 | $51.81 | $49.80 | $51.33 | $28.19 | 292,200 |
| 2017-07-18 | $50.66 | $51.50 | $49.76 | $50.81 | $27.90 | 257,510 |
| 2017-07-17 | $54.01 | $54.17 | $49.03 | $50.67 | $27.83 | 527,790 |
| 2017-07-14 | $54.40 | $55.07 | $53.58 | $54.48 | $29.92 | 463,480 |
| 2017-07-13 | $55.45 | $55.48 | $54.27 | $54.67 | $30.02 | 442,320 |
| 2017-07-12 | $55.42 | $56.15 | $54.12 | $55.47 | $30.46 | 593,860 |
| 2017-07-11 | $56.47 | $56.47 | $53.87 | $56.00 | $30.75 | 987,050 |
| 2017-07-10 | $57.04 | $57.73 | $55.25 | $56.78 | $31.18 | 865,540 |
| 2017-07-07 | $56.60 | $58.48 | $56.60 | $57.74 | $31.71 | 760,400 |
| 2017-07-06 | $56.20 | $56.96 | $55.28 | $56.82 | $31.20 | 711,030 |
| 2017-07-05 | $55.53 | $56.49 | $55.20 | $56.41 | $30.98 | 430,510 |
| 2017-07-04 | $54.98 | $56.29 | $54.96 | $55.88 | $30.69 | 797,940 |
| 2017-07-03 | $53.80 | $55.45 | $53.78 | $54.98 | $30.19 | 556,040 |
| 2017-06-30 | $52.46 | $54.18 | $52.46 | $54.03 | $29.67 | 648,810 |
| 2017-06-29 | $52.70 | $52.95 | $52.53 | $52.88 | $29.04 | 256,580 |
| 2017-06-28 | $52.90 | $52.90 | $51.71 | $52.87 | $29.03 | 456,600 |
| 2017-06-27 | $53.40 | $53.47 | $52.45 | $52.90 | $29.05 | 373,050 |
| 2017-06-26 | $51.21 | $53.30 | $50.81 | $52.84 | $29.02 | 1,020,530 |
| 2017-06-23 | $51.20 | $51.60 | $50.60 | $51.56 | $28.31 | 550,040 |
| 2017-06-22 | $51.50 | $51.65 | $50.46 | $51.55 | $28.31 | 875,610 |
| 2017-06-21 | $51.30 | $51.76 | $50.38 | $51.46 | $28.26 | 791,280 |
| 2017-06-20 | $52.12 | $52.12 | $51.25 | $51.57 | $28.32 | 398,590 |
| 2017-06-19 | $51.45 | $51.95 | $51.12 | $51.60 | $28.34 | 339,690 |
| 2017-06-16 | $51.27 | $51.88 | $50.73 | $51.44 | $28.25 | 744,510 |
| 2017-06-15 | $50.03 | $51.80 | $50.03 | $51.53 | $28.30 | 752,080 |
| 2017-06-14 | $50.14 | $50.80 | $49.94 | $50.46 | $27.71 | 676,540 |
| 2017-06-13 | $48.50 | $50.96 | $48.50 | $50.44 | $27.70 | 746,070 |
| 2017-06-12 | $48.52 | $49.19 | $47.89 | $48.59 | $26.68 | 887,700 |
| 2017-06-09 | $49.75 | $50.20 | $49.16 | $49.78 | $27.34 | 414,530 |
| 2017-06-08 | $50.18 | $50.40 | $49.30 | $49.97 | $27.44 | 1,057,390 |
| 2017-06-07 | $46.80 | $50.20 | $46.50 | $50.18 | $27.56 | 1,523,960 |
| 2017-06-06 | $46.19 | $46.87 | $45.70 | $46.65 | $25.62 | 496,100 |
| 2017-06-05 | $45.90 | $46.75 | $45.50 | $46.19 | $25.37 | 928,560 |
| 2017-06-02 | $43.30 | $45.35 | $43.24 | $44.88 | $24.65 | 713,300 |
| 2017-06-01 | $46.34 | $46.34 | $43.47 | $43.80 | $24.05 | 874,210 |
| 2017-05-31 | $48.80 | $48.80 | $45.90 | $46.27 | $25.41 | 985,170 |
| 2017-05-30 | $46.38 | $46.38 | $46.38 | $46.38 | $25.47 | 0 |
| 2017-05-29 | $46.38 | $46.38 | $46.38 | $46.38 | $25.47 | 0 |
| 2017-05-26 | $46.00 | $47.18 | $45.80 | $46.38 | $25.47 | 665,490 |
| 2017-05-25 | $46.10 | $46.46 | $44.70 | $45.95 | $25.23 | 723,980 |
| 2017-05-24 | $45.39 | $46.49 | $44.62 | $46.20 | $25.37 | 592,670 |
| 2017-05-23 | $48.83 | $48.83 | $45.53 | $45.71 | $25.10 | 1,155,490 |
| 2017-05-22 | $51.55 | $51.55 | $48.00 | $48.68 | $26.73 | 1,014,110 |
| 2017-05-19 | $53.00 | $53.92 | $51.77 | $52.07 | $28.37 | 819,150 |
| 2017-05-18 | $52.95 | $53.95 | $52.57 | $52.98 | $28.86 | 652,180 |
| 2017-05-17 | $53.28 | $54.47 | $52.97 | $53.43 | $29.11 | 826,890 |
| 2017-05-16 | $51.45 | $53.50 | $51.02 | $53.37 | $29.08 | 855,770 |
| 2017-05-15 | $51.98 | $52.50 | $51.56 | $51.74 | $28.19 | 560,830 |
| 2017-05-12 | $51.90 | $52.07 | $50.90 | $51.84 | $28.24 | 541,900 |
| 2017-05-11 | $50.04 | $51.89 | $49.90 | $51.77 | $28.20 | 858,700 |
| 2017-05-10 | $52.23 | $52.57 | $50.71 | $50.82 | $27.69 | 776,910 |
| 2017-05-09 | $51.27 | $52.30 | $50.53 | $52.20 | $28.44 | 773,480 |
| 2017-05-08 | $54.31 | $54.41 | $51.10 | $51.16 | $27.87 | 1,301,100 |
| 2017-05-05 | $54.78 | $55.38 | $54.18 | $54.28 | $29.57 | 907,410 |
| 2017-05-04 | $56.24 | $56.41 | $54.55 | $54.96 | $29.94 | 859,990 |
| 2017-05-03 | $55.90 | $56.80 | $55.27 | $56.34 | $30.69 | 1,137,770 |
| 2017-05-02 | $56.30 | $57.05 | $54.53 | $56.25 | $30.64 | 1,749,750 |
| 2017-05-01 | $56.16 | $56.16 | $56.16 | $56.16 | $30.60 | 0 |
| 2017-04-28 | $54.80 | $58.56 | $54.50 | $56.16 | $30.60 | 3,067,740 |
| 2017-04-27 | $51.88 | $53.80 | $50.00 | $53.52 | $29.16 | 1,732,380 |
| 2017-04-26 | $52.10 | $52.98 | $52.00 | $52.24 | $28.46 | 856,230 |
| 2017-04-25 | $52.65 | $53.90 | $52.15 | $52.44 | $28.57 | 1,113,930 |
| 2017-04-24 | $51.51 | $53.00 | $50.30 | $52.64 | $28.68 | 1,459,280 |
| 2017-04-21 | $51.68 | $52.50 | $51.51 | $51.74 | $28.19 | 719,790 |
| 2017-04-20 | $52.00 | $52.36 | $50.58 | $51.68 | $28.16 | 1,050,830 |
| 2017-04-19 | $50.40 | $52.06 | $49.77 | $51.97 | $28.31 | 1,538,780 |
| 2017-04-18 | $50.30 | $51.18 | $50.11 | $50.36 | $27.44 | 1,044,970 |
| 2017-04-17 | $51.73 | $51.73 | $49.72 | $50.08 | $27.28 | 1,474,260 |
| 2017-04-14 | $54.39 | $54.39 | $53.13 | $53.21 | $28.99 | 892,590 |
| 2017-04-13 | $53.74 | $55.17 | $53.68 | $54.32 | $29.59 | 1,061,720 |
| 2017-04-12 | $55.87 | $55.87 | $53.83 | $54.01 | $29.42 | 1,646,370 |
| 2017-04-11 | $54.79 | $56.23 | $53.53 | $56.15 | $30.59 | 2,143,570 |
| 2017-04-10 | $59.15 | $59.85 | $54.51 | $55.05 | $29.99 | 2,756,930 |
| 2017-04-07 | $61.65 | $62.00 | $59.92 | $60.16 | $32.77 | 1,797,800 |
| 2017-04-06 | $61.24 | $63.08 | $61.04 | $61.64 | $33.58 | 1,908,350 |
| 2017-04-05 | $60.43 | $62.22 | $58.08 | $61.87 | $33.71 | 2,128,330 |
| 2017-04-04 | $61.81 | $61.81 | $61.81 | $61.81 | $33.67 | 0 |
| 2017-04-03 | $61.81 | $61.81 | $61.81 | $61.81 | $33.67 | 0 |
| 2017-03-31 | $62.00 | $63.00 | $60.68 | $61.81 | $33.67 | 1,711,480 |
| 2017-03-30 | $63.00 | $64.30 | $61.05 | $61.63 | $33.58 | 2,441,490 |
| 2017-03-29 | $67.60 | $67.92 | $63.00 | $63.03 | $34.34 | 4,099,330 |
| 2017-03-28 | $70.25 | $72.13 | $67.22 | $68.04 | $37.07 | 3,945,710 |
| 2017-03-27 | $69.80 | $71.12 | $68.68 | $70.73 | $38.53 | 3,954,540 |
| 2017-03-24 | $67.73 | $70.44 | $67.31 | $69.91 | $38.09 | 4,168,580 |
| 2017-03-23 | $69.20 | $71.90 | $66.00 | $68.41 | $37.27 | 5,516,990 |
| 2017-03-22 | $68.00 | $70.18 | $67.21 | $69.42 | $37.82 | 4,343,870 |
| 2017-03-21 | $68.45 | $69.39 | $68.06 | $68.99 | $37.59 | 3,522,190 |
| 2017-03-20 | $66.09 | $68.45 | $66.02 | $68.33 | $37.23 | 3,231,440 |
| 2017-03-17 | $68.05 | $69.49 | $66.21 | $66.80 | $36.39 | 5,069,090 |
| 2017-03-16 | $68.08 | $70.80 | $67.46 | $69.32 | $37.77 | 7,510,630 |
| 2017-03-15 | $65.35 | $68.37 | $64.18 | $68.13 | $37.12 | 5,135,510 |
| 2017-03-14 | $65.22 | $67.70 | $64.88 | $65.41 | $35.64 | 4,104,220 |
| 2017-03-13 | $62.03 | $65.99 | $61.72 | $65.74 | $35.81 | 3,569,360 |
| 2017-03-10 | $63.78 | $64.39 | $62.52 | $63.05 | $34.35 | 3,567,000 |
| 2017-03-09 | $66.41 | $68.00 | $64.41 | $64.50 | $35.14 | 5,603,330 |
| 2017-03-08 | $65.51 | $65.55 | $64.11 | $64.99 | $35.41 | 3,479,960 |
| 2017-03-07 | $63.86 | $66.40 | $63.41 | $65.52 | $35.69 | 5,549,490 |
| 2017-03-06 | $61.47 | $63.88 | $61.32 | $63.83 | $34.77 | 4,054,210 |
| 2017-03-03 | $61.56 | $61.61 | $60.57 | $61.41 | $33.46 | 3,022,610 |
| 2017-03-02 | $61.44 | $62.97 | $61.09 | $62.19 | $33.88 | 3,734,300 |
| 2017-03-01 | $63.45 | $64.65 | $62.00 | $62.14 | $33.85 | 4,265,980 |
| 2017-02-28 | $62.45 | $63.52 | $61.61 | $63.39 | $34.53 | 3,949,310 |
| 2017-02-27 | $62.00 | $63.59 | $61.20 | $62.06 | $33.81 | 4,165,750 |
| 2017-02-24 | $65.82 | $66.50 | $63.40 | $63.53 | $34.61 | 6,650,840 |
| 2017-02-23 | $63.00 | $68.50 | $62.60 | $66.92 | $36.46 | 8,887,210 |
| 2017-02-22 | $63.90 | $66.00 | $61.37 | $63.98 | $34.86 | 6,943,950 |
| 2017-02-21 | $60.09 | $68.80 | $60.01 | $63.90 | $34.81 | 10,427,570 |
| 2017-02-20 | $58.80 | $63.36 | $57.78 | $63.36 | $34.52 | 12,011,720 |
| 2017-02-17 | $57.60 | $57.60 | $57.60 | $57.60 | $31.38 | 79,840 |
| 2017-02-16 | $52.36 | $52.36 | $52.36 | $52.36 | $28.53 | 29,990 |
| 2017-02-15 | $47.60 | $47.60 | $47.60 | $47.60 | $25.93 | 8,210 |
| 2017-02-14 | $43.27 | $43.27 | $43.27 | $43.27 | $23.57 | 9,500 |
| 2017-02-13 | $39.34 | $39.34 | $39.34 | $39.34 | $21.43 | 3,000 |
| 2017-02-10 | $35.76 | $35.76 | $35.76 | $35.76 | $19.48 | 16,200 |
Jiangshan Oupai Door Industry Company Ltd (603208) News Headlines
Recent Jiangshan Oupai Door Industry Company Ltd (603208) News
Similar Companies to Jiangshan Oupai Door Industry Company Ltd (603208) 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 | -- | -- | -- |