Jingjin Environmental Protection Company Ltd (603279) Exchange: SHG
Data as of July 10, 2025
$14.93 ($0.01) 0.07%
Jingjin Environmental Protection Company Ltd - Daily Information
Click for more stock information on Jingjin Environmental Protection Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.99 |
| Previous Close | $14.93 |
| High | $15.03 |
| Low | $14.85 |
| Adjusted Open | $14.99 |
| Previous Adjusted Close | $14.93 |
| Adjusted High | $15.03 |
| Adjusted Low | $14.85 |
About Jingjin Environmental Protection Company Ltd (603279)
Jingjin Environmental Protection Co Ltd
Invest in Jingjin Environmental Protection Company Ltd (603279)
Historical Stock Data for Jingjin Environmental Protection Company Ltd (603279)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $14.99 | $15.03 | $14.85 | $14.93 | $14.93 | 5,570,340 |
| 2025-06-27 | $14.83 | $15.01 | $14.81 | $14.92 | $14.92 | 5,390,000 |
| 2025-06-26 | $14.89 | $15.10 | $14.76 | $14.83 | $14.83 | 5,257,600 |
| 2025-06-25 | $14.82 | $14.90 | $14.65 | $14.89 | $14.89 | 4,784,520 |
| 2025-06-24 | $14.59 | $14.84 | $14.57 | $14.74 | $14.74 | 6,715,840 |
| 2025-06-23 | $14.63 | $14.68 | $14.43 | $14.51 | $14.51 | 10,009,940 |
| 2025-06-20 | $14.87 | $14.96 | $14.63 | $14.67 | $14.67 | 5,621,590 |
| 2025-06-19 | $15.01 | $15.18 | $14.80 | $14.86 | $14.86 | 7,717,620 |
| 2025-06-18 | $15.00 | $15.36 | $15.00 | $15.11 | $15.11 | 10,908,040 |
| 2025-06-17 | $14.88 | $15.23 | $14.88 | $15.10 | $15.10 | 15,524,670 |
| 2025-06-13 | $15.00 | $15.28 | $14.65 | $15.10 | $15.10 | 38,720,280 |
| 2025-06-12 | $16.21 | $16.22 | $16.04 | $16.13 | $16.13 | 3,980,000 |
| 2025-06-11 | $16.10 | $16.50 | $16.06 | $16.20 | $16.20 | 4,882,160 |
| 2025-06-10 | $16.24 | $16.28 | $15.93 | $16.10 | $16.10 | 3,421,300 |
| 2025-06-09 | $16.31 | $16.31 | $16.11 | $16.25 | $16.25 | 2,756,440 |
| 2025-06-06 | $16.12 | $16.24 | $16.05 | $16.23 | $16.23 | 3,349,120 |
| 2025-06-05 | $16.08 | $16.25 | $16.06 | $16.12 | $16.12 | 2,400,220 |
| 2025-06-04 | $15.89 | $16.24 | $15.83 | $16.09 | $16.09 | 3,165,580 |
| 2025-06-03 | $15.88 | $15.98 | $15.76 | $15.93 | $15.93 | 2,355,280 |
| 2025-05-30 | $16.01 | $16.09 | $15.90 | $15.93 | $15.93 | 2,698,100 |
| 2025-05-29 | $16.10 | $16.30 | $15.96 | $16.08 | $16.08 | 3,397,510 |
| 2025-05-28 | $16.04 | $16.24 | $15.99 | $16.08 | $16.08 | 3,051,820 |
| 2025-05-27 | $16.31 | $16.49 | $16.23 | $16.29 | $16.29 | 2,449,840 |
| 2025-05-26 | $16.40 | $16.45 | $16.27 | $16.27 | $16.27 | 2,702,140 |
| 2025-05-23 | $16.50 | $16.76 | $16.42 | $16.45 | $16.45 | 3,556,020 |
| 2025-05-22 | $16.42 | $16.73 | $16.42 | $16.44 | $16.44 | 2,685,680 |
| 2025-05-21 | $16.36 | $16.57 | $16.29 | $16.52 | $16.52 | 2,727,400 |
| 2025-05-20 | $16.25 | $16.42 | $16.11 | $16.35 | $16.35 | 2,471,060 |
| 2025-05-19 | $16.47 | $16.49 | $16.20 | $16.25 | $16.25 | 3,245,600 |
| 2025-05-16 | $16.50 | $16.73 | $16.49 | $16.49 | $16.49 | 2,392,340 |
| 2025-05-15 | $16.59 | $16.61 | $16.41 | $16.57 | $16.57 | 1,910,850 |
| 2025-05-14 | $16.55 | $16.68 | $16.34 | $16.61 | $16.61 | 4,507,220 |
| 2025-05-13 | $16.65 | $16.73 | $16.47 | $16.55 | $16.55 | 2,606,640 |
| 2025-05-12 | $16.71 | $16.86 | $16.47 | $16.60 | $16.60 | 3,839,500 |
| 2025-05-09 | $16.50 | $16.65 | $16.30 | $16.60 | $16.60 | 2,995,300 |
| 2025-05-08 | $16.36 | $16.64 | $16.33 | $16.47 | $16.47 | 2,923,000 |
| 2025-05-07 | $16.40 | $16.50 | $16.26 | $16.45 | $16.45 | 4,725,660 |
| 2025-05-06 | $16.25 | $16.33 | $16.00 | $16.24 | $16.24 | 5,686,440 |
| 2025-04-30 | $16.52 | $16.58 | $16.20 | $16.24 | $16.24 | 3,082,040 |
| 2025-04-29 | $16.50 | $16.68 | $16.25 | $16.42 | $16.42 | 3,138,500 |
| 2025-04-28 | $16.75 | $16.86 | $16.60 | $16.75 | $16.75 | 1,818,700 |
| 2025-04-25 | $16.89 | $17.03 | $16.85 | $16.86 | $16.86 | 2,175,240 |
| 2025-04-24 | $17.10 | $17.18 | $16.88 | $16.90 | $16.90 | 2,760,600 |
| 2025-04-23 | $16.60 | $17.33 | $16.53 | $17.20 | $17.20 | 5,636,400 |
| 2025-04-22 | $16.72 | $16.82 | $16.63 | $16.68 | $16.68 | 2,064,900 |
| 2025-04-21 | $16.72 | $16.79 | $16.61 | $16.72 | $16.72 | 1,494,880 |
| 2025-04-18 | $16.85 | $17.05 | $16.63 | $16.72 | $16.72 | 1,678,900 |
| 2025-04-17 | $16.99 | $17.26 | $16.80 | $16.80 | $16.80 | 3,642,800 |
| 2025-04-16 | $16.89 | $17.07 | $16.61 | $17.04 | $17.04 | 3,896,840 |
| 2025-04-15 | $16.21 | $17.06 | $16.10 | $17.00 | $17.00 | 6,921,380 |
| 2025-04-14 | $16.05 | $16.36 | $15.96 | $16.24 | $16.24 | 4,156,700 |
| 2025-04-11 | $15.91 | $16.04 | $15.78 | $15.90 | $15.90 | 3,439,600 |
| 2025-04-10 | $15.87 | $16.05 | $15.75 | $15.96 | $15.96 | 5,224,420 |
| 2025-04-09 | $15.68 | $15.80 | $15.28 | $15.75 | $15.75 | 4,797,620 |
| 2025-04-08 | $15.75 | $16.09 | $15.50 | $15.85 | $15.85 | 6,644,500 |
| 2025-04-07 | $16.60 | $16.60 | $15.45 | $15.45 | $15.45 | 7,502,760 |
| 2025-04-03 | $17.25 | $17.38 | $17.10 | $17.17 | $17.17 | 2,080,240 |
| 2025-04-02 | $17.35 | $17.42 | $17.25 | $17.31 | $17.31 | 1,818,800 |
| 2025-04-01 | $17.20 | $17.65 | $17.20 | $17.35 | $17.35 | 2,902,540 |
| 2025-03-31 | $17.47 | $17.82 | $17.27 | $17.28 | $17.28 | 3,315,300 |
| 2025-03-28 | $17.40 | $17.58 | $17.37 | $17.47 | $17.47 | 2,117,100 |
| 2025-03-27 | $17.56 | $17.58 | $17.24 | $17.37 | $17.37 | 2,822,000 |
| 2025-03-26 | $17.60 | $17.79 | $17.53 | $17.54 | $17.54 | 2,831,900 |
| 2025-03-25 | $17.58 | $17.74 | $17.55 | $17.62 | $17.62 | 1,892,600 |
| 2025-03-24 | $17.67 | $17.93 | $17.36 | $17.60 | $17.60 | 2,778,250 |
| 2025-03-21 | $17.80 | $17.99 | $17.58 | $17.68 | $17.68 | 2,614,760 |
| 2025-03-20 | $17.78 | $17.96 | $17.64 | $17.83 | $17.83 | 3,407,510 |
| 2025-03-19 | $18.14 | $18.25 | $17.75 | $17.80 | $17.80 | 4,428,720 |
| 2025-03-18 | $18.25 | $18.30 | $18.15 | $18.21 | $18.21 | 3,774,500 |
| 2025-03-17 | $18.25 | $18.39 | $18.14 | $18.26 | $18.26 | 3,501,840 |
| 2025-03-14 | $18.36 | $18.56 | $18.19 | $18.25 | $18.25 | 5,346,800 |
| 2025-03-13 | $18.21 | $18.49 | $18.11 | $18.39 | $18.39 | 5,445,310 |
| 2025-03-12 | $18.09 | $18.27 | $17.95 | $18.20 | $18.20 | 5,277,220 |
| 2025-03-11 | $17.35 | $18.80 | $17.23 | $18.15 | $18.15 | 13,933,500 |
| 2025-03-10 | $17.06 | $17.49 | $17.00 | $17.44 | $17.44 | 6,513,820 |
| 2025-03-07 | $16.91 | $17.09 | $16.83 | $17.02 | $17.02 | 3,442,490 |
| 2025-03-06 | $16.81 | $17.08 | $16.77 | $16.92 | $16.92 | 3,224,770 |
| 2025-03-05 | $16.90 | $17.01 | $16.66 | $16.81 | $16.81 | 4,238,310 |
| 2025-03-04 | $16.60 | $16.94 | $16.56 | $16.86 | $16.86 | 3,444,830 |
| 2025-03-03 | $16.68 | $16.85 | $16.56 | $16.63 | $16.63 | 4,909,900 |
| 2025-02-28 | $17.14 | $17.14 | $16.58 | $16.68 | $16.68 | 5,190,400 |
| 2025-02-27 | $17.05 | $17.14 | $16.92 | $17.14 | $17.14 | 3,840,020 |
| 2025-02-26 | $16.70 | $17.20 | $16.62 | $17.04 | $17.04 | 6,374,230 |
| 2025-02-25 | $16.79 | $16.79 | $16.60 | $16.64 | $16.64 | 3,479,410 |
| 2025-02-24 | $16.83 | $17.00 | $16.70 | $16.78 | $16.78 | 3,308,790 |
| 2025-02-20 | $16.54 | $16.86 | $16.44 | $16.71 | $16.71 | 4,258,380 |
| 2025-02-19 | $16.32 | $16.63 | $16.25 | $16.57 | $16.57 | 3,428,400 |
| 2025-02-18 | $16.47 | $16.62 | $16.25 | $16.32 | $16.32 | 3,936,170 |
| 2025-02-17 | $16.76 | $16.86 | $16.38 | $16.48 | $16.48 | 5,155,660 |
| 2025-02-14 | $16.62 | $16.93 | $16.62 | $16.76 | $16.76 | 2,919,820 |
| 2025-02-13 | $16.68 | $16.78 | $16.58 | $16.62 | $16.62 | 3,875,650 |
| 2025-02-12 | $16.73 | $16.79 | $16.59 | $16.70 | $16.70 | 4,736,070 |
| 2025-02-11 | $16.85 | $17.05 | $16.61 | $16.73 | $16.73 | 4,794,580 |
| 2025-02-10 | $16.71 | $17.03 | $16.58 | $16.88 | $16.88 | 4,970,990 |
| 2025-02-07 | $16.63 | $16.90 | $16.54 | $16.70 | $16.70 | 4,716,580 |
| 2025-02-06 | $16.38 | $16.65 | $16.32 | $16.63 | $16.63 | 2,738,650 |
| 2025-02-05 | $16.93 | $16.96 | $16.48 | $16.56 | $16.56 | 2,788,850 |
| 2025-01-27 | $16.69 | $16.98 | $16.69 | $16.80 | $16.80 | 2,044,220 |
| 2025-01-24 | $16.33 | $16.69 | $16.30 | $16.68 | $16.68 | 3,396,390 |
| 2025-01-23 | $16.51 | $16.70 | $16.23 | $16.37 | $16.37 | 3,748,820 |
| 2025-01-22 | $16.33 | $16.53 | $16.21 | $16.32 | $16.32 | 2,617,180 |
| 2025-01-21 | $16.74 | $16.83 | $16.34 | $16.42 | $16.42 | 2,957,090 |
| 2025-01-20 | $16.81 | $17.10 | $16.65 | $16.67 | $16.67 | 2,928,700 |
| 2025-01-17 | $16.58 | $16.92 | $16.51 | $16.80 | $16.80 | 2,121,400 |
| 2025-01-16 | $16.87 | $17.11 | $16.65 | $16.67 | $16.67 | 2,926,960 |
| 2025-01-15 | $16.83 | $16.95 | $16.66 | $16.87 | $16.87 | 3,269,400 |
| 2025-01-14 | $16.17 | $16.80 | $16.12 | $16.80 | $16.80 | 3,572,700 |
| 2025-01-13 | $16.11 | $16.37 | $16.06 | $16.17 | $16.17 | 2,436,100 |
| 2025-01-09 | $16.48 | $16.50 | $16.01 | $16.36 | $16.36 | 4,877,280 |
| 2025-01-08 | $16.99 | $17.09 | $16.26 | $16.50 | $16.50 | 5,605,600 |
| 2025-01-07 | $17.03 | $17.20 | $16.94 | $16.99 | $16.99 | 3,236,900 |
| 2025-01-06 | $17.06 | $17.25 | $16.90 | $17.04 | $17.04 | 3,372,000 |
| 2025-01-03 | $17.27 | $17.48 | $17.01 | $17.06 | $17.06 | 4,509,420 |
| 2025-01-02 | $17.79 | $17.89 | $17.10 | $17.26 | $17.26 | 3,807,980 |
| 2024-12-31 | $18.26 | $18.33 | $17.88 | $17.88 | $17.88 | 2,989,640 |
| 2024-12-30 | $18.07 | $18.45 | $18.05 | $18.23 | $18.23 | 4,000,360 |
| 2024-12-27 | $18.08 | $18.18 | $17.93 | $18.10 | $18.10 | 2,654,750 |
| 2024-12-26 | $18.12 | $18.23 | $18.01 | $18.09 | $18.09 | 2,819,800 |
| 2024-12-25 | $18.06 | $18.10 | $17.80 | $18.10 | $18.10 | 2,106,600 |
| 2024-12-24 | $17.72 | $18.19 | $17.72 | $18.05 | $18.05 | 3,038,080 |
| 2024-12-23 | $17.80 | $18.06 | $17.65 | $17.69 | $17.69 | 2,583,940 |
| 2024-12-20 | $17.77 | $17.96 | $17.71 | $17.81 | $17.81 | 1,566,400 |
| 2024-12-19 | $17.75 | $17.91 | $17.70 | $17.77 | $17.77 | 3,212,500 |
| 2024-12-18 | $18.05 | $18.15 | $17.91 | $17.94 | $17.94 | 1,929,500 |
| 2024-12-17 | $18.02 | $18.16 | $17.85 | $17.93 | $17.93 | 2,513,300 |
| 2024-12-16 | $18.45 | $18.49 | $17.93 | $18.02 | $18.02 | 4,636,020 |
| 2024-12-13 | $18.97 | $19.08 | $18.40 | $18.42 | $18.42 | 5,488,880 |
| 2024-12-12 | $18.78 | $19.11 | $18.62 | $19.08 | $19.08 | 4,098,540 |
| 2024-12-11 | $18.53 | $18.85 | $18.48 | $18.77 | $18.77 | 3,309,850 |
| 2024-12-10 | $18.80 | $19.10 | $18.54 | $18.60 | $18.60 | 6,328,940 |
| 2024-12-09 | $18.60 | $18.71 | $18.35 | $18.42 | $18.42 | 4,162,570 |
| 2024-12-06 | $18.40 | $18.78 | $18.21 | $18.71 | $18.71 | 5,869,180 |
| 2024-12-05 | $18.50 | $18.55 | $18.20 | $18.36 | $18.36 | 4,367,540 |
| 2024-12-04 | $19.45 | $19.45 | $19.12 | $19.22 | $19.22 | 5,557,850 |
| 2024-12-03 | $19.61 | $19.65 | $19.26 | $19.45 | $19.45 | 4,585,160 |
| 2024-12-02 | $19.69 | $19.78 | $19.35 | $19.63 | $19.63 | 6,377,530 |
| 2024-11-29 | $19.41 | $19.80 | $19.37 | $19.69 | $19.69 | 3,247,040 |
| 2024-11-28 | $19.43 | $19.73 | $19.35 | $19.42 | $19.42 | 3,200,200 |
| 2024-11-27 | $19.01 | $19.40 | $18.86 | $19.40 | $19.40 | 3,171,400 |
| 2024-11-26 | $19.20 | $19.50 | $19.02 | $19.11 | $19.11 | 3,347,060 |
| 2024-11-25 | $18.84 | $19.30 | $18.70 | $19.10 | $19.10 | 3,833,220 |
| 2024-11-22 | $19.44 | $19.55 | $18.80 | $18.85 | $18.85 | 5,378,100 |
| 2024-11-21 | $19.74 | $19.86 | $19.33 | $19.51 | $19.51 | 3,991,460 |
| 2024-11-20 | $19.83 | $19.83 | $19.46 | $19.73 | $19.73 | 6,430,900 |
| 2024-11-19 | $19.03 | $20.23 | $19.03 | $19.83 | $19.83 | 8,853,490 |
| 2024-11-18 | $19.15 | $19.39 | $18.88 | $18.97 | $18.97 | 3,936,060 |
| 2024-11-15 | $19.32 | $19.60 | $19.12 | $19.12 | $19.12 | 4,913,100 |
| 2024-11-14 | $20.00 | $20.50 | $19.35 | $19.44 | $19.44 | 7,145,700 |
| 2024-11-13 | $19.51 | $20.25 | $19.43 | $19.95 | $19.95 | 7,154,840 |
| 2024-11-12 | $19.22 | $20.20 | $19.22 | $19.68 | $19.68 | 10,763,350 |
| 2024-11-11 | $18.89 | $19.33 | $18.72 | $19.26 | $19.26 | 6,673,990 |
| 2024-11-08 | $19.20 | $19.37 | $18.76 | $18.89 | $18.89 | 6,160,000 |
| 2024-11-07 | $18.51 | $19.05 | $18.49 | $19.04 | $19.04 | 6,464,040 |
| 2024-11-06 | $18.99 | $19.05 | $18.48 | $18.66 | $18.66 | 6,395,520 |
| 2024-11-05 | $18.37 | $18.86 | $18.20 | $18.82 | $18.82 | 5,563,010 |
| 2024-11-04 | $17.92 | $18.46 | $17.83 | $18.37 | $18.37 | 4,142,730 |
| 2024-11-01 | $17.95 | $18.29 | $17.81 | $17.93 | $17.93 | 6,429,230 |
| 2024-10-31 | $18.25 | $18.34 | $17.70 | $18.00 | $18.00 | 6,069,820 |
| 2024-10-30 | $18.47 | $18.76 | $18.22 | $18.28 | $18.28 | 6,590,040 |
| 2024-10-29 | $18.70 | $19.26 | $18.24 | $18.46 | $18.46 | 12,645,490 |
| 2024-10-28 | $18.91 | $18.95 | $18.32 | $18.75 | $18.75 | 5,667,680 |
| 2024-10-25 | $18.81 | $19.25 | $18.69 | $18.85 | $18.85 | 6,348,620 |
| 2024-10-24 | $19.35 | $19.35 | $18.70 | $18.80 | $18.80 | 3,734,420 |
| 2024-10-23 | $19.09 | $19.50 | $19.09 | $19.25 | $19.25 | 4,727,770 |
| 2024-10-22 | $19.11 | $19.33 | $18.79 | $19.28 | $19.28 | 4,976,680 |
| 2024-10-21 | $19.00 | $19.44 | $18.83 | $19.12 | $19.12 | 6,330,480 |
| 2024-10-18 | $18.18 | $19.28 | $18.10 | $18.89 | $18.89 | 10,298,170 |
| 2024-10-17 | $18.52 | $18.68 | $18.16 | $18.23 | $18.23 | 4,135,550 |
| 2024-10-16 | $18.36 | $18.95 | $18.26 | $18.51 | $18.51 | 4,675,710 |
| 2024-10-15 | $19.00 | $19.23 | $18.57 | $18.57 | $18.57 | 5,675,390 |
| 2024-10-14 | $19.23 | $19.38 | $18.52 | $18.99 | $18.99 | 7,972,610 |
| 2024-10-11 | $19.63 | $19.74 | $18.44 | $18.66 | $18.66 | 7,576,320 |
| 2024-10-10 | $19.62 | $20.54 | $19.33 | $19.59 | $19.59 | 9,123,510 |
| 2024-10-09 | $21.29 | $21.29 | $19.41 | $19.60 | $19.60 | 12,394,900 |
| 2024-10-08 | $22.97 | $22.97 | $19.80 | $21.50 | $21.50 | 17,675,460 |
| 2024-09-30 | $19.99 | $20.88 | $19.74 | $20.88 | $20.88 | 10,353,600 |
| 2024-09-27 | $18.32 | $19.06 | $18.32 | $18.98 | $18.98 | 3,489,400 |
| 2024-09-26 | $17.20 | $18.09 | $17.03 | $18.09 | $18.09 | 5,267,870 |
| 2024-09-25 | $17.40 | $17.61 | $17.00 | $17.15 | $17.15 | 5,281,280 |
| 2024-09-24 | $16.29 | $17.02 | $16.10 | $17.02 | $17.02 | 5,614,400 |
| 2024-09-23 | $15.85 | $16.36 | $15.79 | $16.03 | $16.03 | 3,036,500 |
| 2024-09-20 | $16.13 | $16.13 | $15.55 | $15.88 | $15.88 | 5,346,900 |
| 2024-09-19 | $16.15 | $16.62 | $15.97 | $16.06 | $16.06 | 4,955,900 |
| 2024-09-18 | $16.18 | $16.22 | $15.70 | $16.03 | $16.03 | 2,192,120 |
| 2024-09-13 | $16.77 | $16.82 | $16.14 | $16.18 | $16.18 | 2,808,820 |
| 2024-09-12 | $17.05 | $17.25 | $16.75 | $16.76 | $16.76 | 2,633,200 |
| 2024-09-11 | $16.86 | $17.14 | $16.74 | $17.02 | $17.02 | 2,212,020 |
| 2024-09-10 | $16.75 | $17.10 | $16.52 | $16.91 | $16.91 | 2,373,500 |
| 2024-09-09 | $16.85 | $17.07 | $16.62 | $16.75 | $16.75 | 2,178,340 |
| 2024-09-06 | $17.28 | $17.36 | $16.85 | $16.98 | $16.98 | 1,670,210 |
| 2024-09-05 | $17.24 | $17.42 | $17.11 | $17.22 | $17.22 | 1,207,940 |
| 2024-09-04 | $17.16 | $17.56 | $16.94 | $17.20 | $17.20 | 2,153,600 |
| 2024-09-03 | $17.19 | $17.47 | $17.08 | $17.20 | $17.20 | 1,923,800 |
| 2024-09-02 | $17.66 | $17.87 | $17.14 | $17.19 | $17.19 | 2,362,700 |
| 2024-08-30 | $17.62 | $18.06 | $17.36 | $17.81 | $17.81 | 3,415,000 |
| 2024-08-29 | $16.72 | $17.76 | $16.65 | $17.62 | $17.62 | 3,819,260 |
| 2024-08-28 | $16.50 | $16.89 | $16.24 | $16.81 | $16.81 | 2,874,930 |
| 2024-08-27 | $16.43 | $16.60 | $16.00 | $16.51 | $16.51 | 3,713,610 |
| 2024-08-26 | $16.89 | $17.04 | $16.56 | $16.57 | $16.57 | 2,567,800 |
| 2024-08-23 | $16.75 | $16.92 | $16.59 | $16.89 | $16.89 | 1,570,940 |
| 2024-08-22 | $16.97 | $17.10 | $16.67 | $16.74 | $16.74 | 1,807,900 |
| 2024-08-21 | $16.95 | $17.10 | $16.80 | $17.05 | $17.05 | 1,298,240 |
| 2024-08-20 | $17.35 | $17.38 | $16.78 | $16.95 | $16.95 | 1,970,900 |
| 2024-08-19 | $17.34 | $17.65 | $17.17 | $17.20 | $17.20 | 2,333,700 |
| 2024-08-16 | $17.72 | $17.83 | $17.30 | $17.34 | $17.34 | 2,470,500 |
| 2024-08-15 | $17.71 | $18.09 | $17.48 | $17.72 | $17.72 | 2,161,960 |
| 2024-08-14 | $18.16 | $18.29 | $17.68 | $17.70 | $17.70 | 2,292,100 |
| 2024-08-13 | $18.35 | $18.45 | $17.82 | $18.17 | $18.17 | 2,429,320 |
| 2024-08-12 | $18.40 | $18.64 | $18.26 | $18.54 | $18.54 | 1,739,620 |
| 2024-08-09 | $18.51 | $18.66 | $18.22 | $18.22 | $18.22 | 1,157,900 |
| 2024-08-08 | $18.21 | $18.64 | $17.93 | $18.49 | $18.49 | 2,537,520 |
| 2024-08-07 | $18.12 | $18.43 | $18.03 | $18.31 | $18.31 | 1,727,400 |
| 2024-08-06 | $17.88 | $18.37 | $17.88 | $18.28 | $18.28 | 1,967,910 |
| 2024-08-05 | $17.67 | $18.45 | $17.67 | $17.83 | $17.83 | 2,526,320 |
| 2024-08-02 | $18.10 | $18.40 | $17.90 | $17.97 | $17.97 | 1,964,900 |
| 2024-08-01 | $18.48 | $18.69 | $18.02 | $18.10 | $18.10 | 2,888,300 |
| 2024-07-31 | $17.33 | $18.65 | $17.22 | $18.50 | $18.50 | 5,027,460 |
| 2024-07-30 | $17.70 | $17.70 | $17.15 | $17.33 | $17.33 | 3,716,640 |
| 2024-07-29 | $18.60 | $18.69 | $17.65 | $17.70 | $17.70 | 4,145,500 |
| 2024-07-26 | $18.35 | $18.72 | $18.19 | $18.60 | $18.60 | 2,507,840 |
| 2024-07-25 | $17.77 | $18.50 | $17.65 | $18.19 | $18.19 | 3,001,880 |
| 2024-07-24 | $17.64 | $18.10 | $17.56 | $17.82 | $17.82 | 3,040,820 |
| 2024-07-23 | $18.28 | $18.44 | $17.68 | $17.69 | $17.69 | 3,169,800 |
| 2024-07-22 | $18.75 | $18.77 | $18.18 | $18.28 | $18.28 | 3,279,570 |
| 2024-07-19 | $18.80 | $18.92 | $18.65 | $18.81 | $18.81 | 2,443,000 |
| 2024-07-18 | $18.69 | $18.98 | $18.54 | $18.86 | $18.86 | 4,003,200 |
| 2024-07-17 | $18.88 | $18.92 | $18.51 | $18.74 | $18.74 | 2,715,800 |
| 2024-07-16 | $19.00 | $19.34 | $18.79 | $18.88 | $18.88 | 3,266,680 |
| 2024-07-15 | $19.09 | $19.63 | $18.91 | $19.35 | $19.35 | 3,421,510 |
| 2024-07-12 | $19.72 | $19.72 | $18.82 | $19.10 | $19.10 | 6,336,600 |
| 2024-07-11 | $20.15 | $20.50 | $19.30 | $19.70 | $19.70 | 5,645,240 |
| 2024-07-10 | $20.39 | $20.85 | $19.96 | $20.00 | $20.00 | 3,940,280 |
| 2024-07-09 | $20.68 | $20.74 | $19.88 | $20.43 | $20.43 | 6,050,600 |
| 2024-07-08 | $21.08 | $21.22 | $20.62 | $20.78 | $20.78 | 3,179,350 |
| 2024-07-05 | $20.95 | $21.40 | $20.68 | $21.20 | $21.20 | 2,605,800 |
| 2024-07-04 | $21.22 | $21.33 | $20.74 | $20.95 | $20.95 | 1,867,900 |
| 2024-07-03 | $21.46 | $21.50 | $21.13 | $21.22 | $21.22 | 1,736,800 |
| 2024-07-02 | $22.03 | $22.03 | $21.37 | $21.48 | $21.48 | 2,132,700 |
| 2024-07-01 | $21.66 | $22.41 | $21.33 | $22.03 | $22.03 | 2,364,960 |
| 2024-06-28 | $21.21 | $22.14 | $21.11 | $21.69 | $21.69 | 3,040,860 |
| 2024-06-27 | $21.83 | $21.95 | $21.09 | $21.23 | $21.23 | 2,473,680 |
| 2024-06-26 | $21.70 | $21.97 | $21.48 | $21.89 | $21.89 | 1,906,600 |
| 2024-06-25 | $21.69 | $22.25 | $21.61 | $21.80 | $21.80 | 2,562,700 |
| 2024-06-24 | $22.51 | $22.61 | $21.71 | $21.81 | $21.81 | 2,959,600 |
| 2024-06-21 | $22.53 | $22.95 | $22.48 | $22.59 | $22.59 | 1,749,420 |
| 2024-06-20 | $22.74 | $23.26 | $22.60 | $22.66 | $22.66 | 3,042,460 |
| 2024-06-19 | $22.98 | $23.24 | $22.84 | $22.86 | $22.86 | 3,644,830 |
| 2024-06-18 | $22.50 | $23.10 | $22.12 | $22.97 | $22.97 | 5,337,820 |
| 2024-06-17 | $21.66 | $22.37 | $21.53 | $22.20 | $22.20 | 4,247,590 |
| 2024-06-14 | $21.35 | $21.70 | $21.35 | $21.66 | $21.66 | 1,917,120 |
| 2024-06-13 | $21.15 | $21.75 | $21.15 | $21.57 | $21.57 | 2,483,240 |
| 2024-06-12 | $21.39 | $21.45 | $21.04 | $21.28 | $21.28 | 3,113,950 |
| 2024-06-11 | $21.20 | $21.47 | $21.14 | $21.44 | $21.44 | 3,365,380 |
| 2024-06-07 | $21.35 | $21.52 | $21.05 | $21.30 | $21.30 | 3,359,030 |
| 2024-06-06 | $21.78 | $21.92 | $21.20 | $21.32 | $21.32 | 3,572,630 |
| 2024-06-05 | $22.18 | $22.40 | $21.85 | $21.87 | $21.87 | 2,321,500 |
| 2024-06-04 | $21.92 | $22.22 | $21.73 | $22.21 | $22.21 | 2,070,180 |
| 2024-06-03 | $22.06 | $22.40 | $21.72 | $21.88 | $21.88 | 2,588,740 |
| 2024-05-31 | $22.13 | $22.21 | $21.92 | $22.13 | $22.13 | 2,200,350 |
| 2024-05-30 | $21.89 | $22.25 | $21.70 | $22.08 | $22.08 | 2,538,000 |
| 2024-05-29 | $21.58 | $22.16 | $21.58 | $21.97 | $21.97 | 3,055,800 |
| 2024-05-28 | $22.22 | $22.23 | $21.71 | $21.76 | $21.76 | 2,585,520 |
| 2024-05-27 | $22.00 | $22.22 | $21.59 | $22.22 | $22.22 | 4,168,800 |
| 2024-05-24 | $22.11 | $22.29 | $21.90 | $21.92 | $21.92 | 2,224,550 |
| 2024-05-23 | $22.33 | $22.38 | $22.00 | $22.11 | $22.11 | 3,511,930 |
| 2024-05-22 | $22.80 | $22.82 | $22.32 | $22.40 | $22.40 | 3,404,340 |
| 2024-05-21 | $22.92 | $23.01 | $22.62 | $22.71 | $22.71 | 2,827,300 |
| 2024-05-20 | $23.13 | $23.20 | $22.75 | $22.91 | $22.91 | 2,914,900 |
| 2024-05-17 | $23.39 | $23.43 | $22.75 | $23.00 | $23.00 | 4,030,140 |
| 2024-05-16 | $23.70 | $24.12 | $23.35 | $23.40 | $23.40 | 4,219,010 |
| 2024-05-15 | $23.45 | $24.00 | $23.35 | $23.69 | $23.69 | 3,261,880 |
| 2024-05-14 | $23.23 | $23.71 | $23.12 | $23.59 | $23.59 | 4,135,780 |
| 2024-05-13 | $23.20 | $23.46 | $22.75 | $23.12 | $23.12 | 3,848,410 |
| 2024-05-10 | $23.87 | $24.05 | $23.04 | $23.22 | $23.22 | 8,164,930 |
| 2024-05-09 | $24.00 | $24.05 | $23.53 | $23.87 | $23.87 | 4,861,660 |
| 2024-05-08 | $23.88 | $24.04 | $23.69 | $23.78 | $23.78 | 4,502,080 |
| 2024-05-07 | $24.22 | $24.46 | $23.84 | $23.97 | $23.97 | 7,076,630 |
| 2024-05-06 | $23.45 | $24.58 | $23.37 | $24.47 | $24.47 | 10,713,080 |
| 2024-04-30 | $22.73 | $23.68 | $22.70 | $23.22 | $23.22 | 6,314,340 |
| 2024-04-29 | $23.20 | $23.35 | $22.52 | $22.98 | $22.98 | 6,503,200 |
| 2024-04-26 | $23.36 | $24.01 | $23.12 | $23.25 | $23.25 | 6,573,360 |
| 2024-04-25 | $22.58 | $23.80 | $22.30 | $23.37 | $23.37 | 10,056,720 |
| 2024-04-24 | $22.78 | $22.89 | $22.31 | $22.62 | $22.62 | 6,505,090 |
| 2024-04-23 | $23.00 | $23.31 | $22.75 | $22.94 | $22.94 | 6,317,600 |
| 2024-04-22 | $22.81 | $23.39 | $22.50 | $23.13 | $23.13 | 9,594,110 |
| 2024-04-19 | $23.56 | $23.88 | $22.50 | $22.74 | $22.74 | 15,104,110 |
| 2024-04-18 | $21.27 | $23.39 | $21.27 | $23.39 | $23.39 | 10,953,810 |
| 2024-04-17 | $20.60 | $21.35 | $20.53 | $21.26 | $21.26 | 5,590,040 |
| 2024-04-16 | $20.85 | $21.05 | $20.32 | $20.40 | $20.40 | 4,944,740 |
| 2024-04-15 | $20.67 | $21.18 | $20.58 | $20.82 | $20.82 | 4,771,480 |
| 2024-04-12 | $20.68 | $21.00 | $20.63 | $20.66 | $20.66 | 2,376,680 |
| 2024-04-11 | $20.24 | $20.86 | $20.15 | $20.67 | $20.67 | 3,003,020 |
| 2024-04-10 | $20.72 | $20.76 | $20.20 | $20.33 | $20.33 | 2,357,680 |
| 2024-04-09 | $20.74 | $20.86 | $20.52 | $20.67 | $20.67 | 1,806,900 |
| 2024-04-08 | $21.39 | $21.47 | $20.62 | $20.70 | $20.70 | 3,614,240 |
| 2024-04-03 | $21.22 | $21.65 | $21.22 | $21.39 | $21.39 | 3,513,680 |
| 2024-04-02 | $21.07 | $21.44 | $20.87 | $21.36 | $21.36 | 5,235,120 |
| 2024-04-01 | $20.28 | $21.00 | $20.28 | $20.98 | $20.98 | 5,625,340 |
| 2024-03-29 | $19.89 | $20.20 | $19.72 | $20.18 | $20.18 | 3,701,390 |
| 2024-03-28 | $19.64 | $20.10 | $19.61 | $19.87 | $19.87 | 3,523,820 |
| 2024-03-27 | $20.50 | $20.58 | $19.64 | $19.64 | $19.64 | 4,006,020 |
| 2024-03-26 | $20.31 | $20.61 | $20.04 | $20.45 | $20.45 | 3,789,480 |
| 2024-03-25 | $19.98 | $20.96 | $19.83 | $20.50 | $20.50 | 7,157,830 |
| 2024-03-22 | $20.25 | $20.25 | $19.85 | $20.00 | $20.00 | 4,171,630 |
| 2024-03-21 | $20.40 | $20.50 | $20.05 | $20.28 | $20.28 | 4,471,620 |
| 2024-03-20 | $20.57 | $20.59 | $20.20 | $20.41 | $20.41 | 5,012,220 |
| 2024-03-19 | $21.14 | $21.14 | $20.59 | $20.59 | $20.59 | 5,811,180 |
| 2024-03-18 | $20.90 | $21.19 | $20.58 | $21.18 | $21.18 | 6,867,280 |
| 2024-03-15 | $20.58 | $20.84 | $20.49 | $20.81 | $20.81 | 5,041,670 |
| 2024-03-14 | $20.68 | $20.75 | $20.35 | $20.59 | $20.59 | 4,103,240 |
| 2024-03-13 | $20.52 | $20.60 | $20.29 | $20.59 | $20.59 | 3,918,710 |
| 2024-03-12 | $20.65 | $20.73 | $20.24 | $20.55 | $20.55 | 6,548,020 |
| 2024-03-11 | $20.44 | $20.60 | $20.24 | $20.50 | $20.50 | 5,849,620 |
| 2024-03-08 | $20.03 | $20.39 | $20.00 | $20.39 | $20.39 | 3,500,820 |
| 2024-03-07 | $20.40 | $20.75 | $20.05 | $20.12 | $20.12 | 5,804,960 |
| 2024-03-06 | $20.19 | $20.60 | $20.06 | $20.32 | $20.32 | 3,413,990 |
| 2024-03-05 | $20.28 | $20.38 | $19.80 | $20.34 | $20.34 | 6,256,400 |
| 2024-03-04 | $20.47 | $20.50 | $20.09 | $20.31 | $20.31 | 4,227,240 |
| 2024-03-01 | $20.14 | $20.39 | $19.92 | $20.33 | $20.33 | 6,730,260 |
| 2024-02-29 | $19.54 | $20.20 | $19.49 | $20.16 | $20.16 | 6,746,540 |
| 2024-02-28 | $20.48 | $20.64 | $19.50 | $19.55 | $19.55 | 9,710,350 |
| 2024-02-27 | $19.60 | $20.45 | $19.57 | $20.45 | $20.45 | 7,704,500 |
| 2024-02-26 | $20.17 | $20.27 | $19.56 | $19.80 | $19.80 | 8,002,240 |
| 2024-02-23 | $19.99 | $20.00 | $19.18 | $19.65 | $19.65 | 6,414,810 |
| 2024-02-22 | $20.58 | $21.10 | $20.47 | $20.89 | $19.83 | 8,115,250 |
| 2024-02-21 | $20.54 | $21.15 | $20.38 | $20.67 | $19.62 | 7,356,960 |
| 2024-02-20 | $20.50 | $20.85 | $20.30 | $20.61 | $19.56 | 4,826,830 |
| 2024-02-19 | $20.14 | $20.91 | $20.14 | $20.64 | $19.59 | 8,587,570 |
| 2024-02-08 | $19.85 | $21.00 | $19.57 | $19.96 | $19.96 | 10,266,670 |
| 2024-02-07 | $18.70 | $19.89 | $18.57 | $19.71 | $19.71 | 8,185,200 |
| 2024-02-06 | $17.04 | $18.83 | $16.90 | $18.58 | $18.58 | 7,101,830 |
| 2024-02-05 | $17.13 | $18.17 | $16.53 | $17.29 | $17.29 | 10,094,260 |
| 2024-02-02 | $17.70 | $17.87 | $16.91 | $17.54 | $17.54 | 6,541,530 |
| 2024-02-01 | $17.47 | $18.07 | $17.34 | $17.75 | $17.75 | 4,873,620 |
| 2024-01-31 | $17.91 | $18.28 | $17.47 | $17.50 | $17.50 | 5,788,420 |
| 2024-01-30 | $18.52 | $18.78 | $17.99 | $18.07 | $18.07 | 3,864,860 |
| 2024-01-29 | $19.28 | $19.38 | $18.61 | $18.63 | $18.63 | 3,895,580 |
| 2024-01-26 | $19.35 | $19.57 | $19.16 | $19.30 | $19.30 | 4,227,020 |
| 2024-01-25 | $18.62 | $19.38 | $18.35 | $19.34 | $19.34 | 4,489,420 |
| 2024-01-24 | $18.63 | $18.88 | $17.94 | $18.62 | $18.62 | 4,717,190 |
| 2024-01-23 | $17.86 | $18.48 | $17.77 | $18.28 | $18.28 | 5,186,770 |
| 2024-01-22 | $19.09 | $19.17 | $17.91 | $17.92 | $17.92 | 5,135,340 |
| 2024-01-19 | $19.25 | $19.59 | $18.96 | $19.06 | $19.06 | 3,957,980 |
| 2024-01-18 | $19.45 | $19.45 | $18.77 | $19.33 | $19.33 | 7,663,380 |
| 2024-01-17 | $20.02 | $20.02 | $19.50 | $19.51 | $19.51 | 4,116,030 |
| 2024-01-16 | $20.23 | $20.45 | $19.72 | $19.98 | $19.98 | 4,941,930 |
| 2024-01-15 | $20.52 | $20.72 | $20.00 | $20.28 | $20.28 | 6,020,900 |
| 2024-01-12 | $20.46 | $21.16 | $20.46 | $20.69 | $20.69 | 7,066,760 |
| 2024-01-11 | $20.30 | $21.10 | $20.22 | $20.73 | $20.73 | 8,813,740 |
| 2024-01-10 | $19.95 | $20.28 | $19.78 | $20.00 | $20.00 | 4,176,230 |
| 2024-01-09 | $19.77 | $20.21 | $19.40 | $20.04 | $20.04 | 5,523,310 |
| 2024-01-08 | $20.16 | $20.16 | $19.70 | $19.77 | $19.77 | 3,576,940 |
| 2024-01-05 | $20.38 | $20.52 | $20.03 | $20.16 | $20.16 | 3,371,740 |
| 2024-01-04 | $20.69 | $20.70 | $20.32 | $20.49 | $20.49 | 5,241,900 |
| 2024-01-03 | $21.74 | $21.78 | $20.50 | $20.70 | $20.70 | 7,397,370 |
| 2024-01-02 | $22.28 | $22.36 | $21.66 | $21.74 | $21.74 | 3,633,970 |
| 2024-01-01 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2023-12-29 | $21.90 | $22.26 | $21.74 | $22.11 | $22.11 | 3,503,450 |
| 2023-12-28 | $21.30 | $21.99 | $21.18 | $21.91 | $21.91 | 3,184,590 |
| 2023-12-27 | $21.10 | $21.36 | $20.80 | $21.35 | $21.35 | 2,685,610 |
| 2023-12-26 | $21.19 | $21.27 | $20.98 | $21.02 | $21.02 | 1,582,970 |
| 2023-12-25 | $21.16 | $21.62 | $21.12 | $21.25 | $21.25 | 1,671,540 |
| 2023-12-22 | $21.37 | $21.50 | $21.04 | $21.33 | $21.33 | 2,365,390 |
| 2023-12-21 | $20.90 | $21.36 | $20.41 | $21.32 | $21.32 | 3,158,670 |
| 2023-12-20 | $21.20 | $21.38 | $20.88 | $20.89 | $20.89 | 1,731,800 |
| 2023-12-19 | $21.36 | $21.52 | $21.03 | $21.20 | $21.20 | 1,683,360 |
| 2023-12-18 | $21.86 | $21.86 | $21.33 | $21.36 | $21.36 | 1,731,780 |
| 2023-12-15 | $22.29 | $22.30 | $21.77 | $21.90 | $21.90 | 1,759,250 |
| 2023-12-14 | $22.29 | $22.39 | $22.05 | $22.17 | $22.17 | 2,250,990 |
| 2023-12-13 | $22.15 | $22.31 | $22.05 | $22.10 | $22.10 | 2,448,550 |
| 2023-12-12 | $22.18 | $22.18 | $21.90 | $22.15 | $22.15 | 1,684,520 |
| 2023-12-11 | $21.73 | $22.31 | $21.58 | $22.17 | $22.17 | 3,177,650 |
| 2023-12-08 | $21.59 | $21.89 | $21.51 | $21.84 | $21.84 | 3,382,120 |
| 2023-12-07 | $21.54 | $21.66 | $21.16 | $21.55 | $21.55 | 2,083,290 |
| 2023-12-06 | $21.40 | $21.84 | $21.25 | $21.61 | $21.61 | 2,053,340 |
| 2023-12-05 | $21.90 | $21.92 | $21.45 | $21.46 | $21.46 | 2,031,290 |
| 2023-12-04 | $22.46 | $22.54 | $21.89 | $21.90 | $21.90 | 2,271,770 |
| 2023-12-01 | $22.77 | $22.88 | $22.26 | $22.46 | $22.46 | 3,495,240 |
| 2023-11-30 | $23.18 | $23.18 | $22.66 | $22.79 | $22.79 | 2,030,860 |
| 2023-11-29 | $23.29 | $23.30 | $22.95 | $23.06 | $23.06 | 2,153,020 |
| 2023-11-28 | $23.11 | $23.30 | $22.92 | $23.26 | $23.26 | 1,814,750 |
| 2023-11-27 | $23.05 | $23.25 | $22.81 | $23.13 | $23.13 | 1,842,640 |
| 2023-11-24 | $23.58 | $23.63 | $23.06 | $23.16 | $23.16 | 3,325,230 |
| 2023-11-23 | $23.20 | $23.72 | $23.16 | $23.63 | $23.63 | 1,961,290 |
| 2023-11-22 | $23.49 | $23.58 | $23.16 | $23.21 | $23.21 | 2,604,920 |
| 2023-11-21 | $23.95 | $23.95 | $23.42 | $23.51 | $23.51 | 3,066,090 |
| 2023-11-20 | $23.55 | $23.98 | $23.31 | $23.94 | $23.94 | 2,587,490 |
| 2023-11-17 | $23.22 | $23.55 | $23.04 | $23.53 | $23.53 | 1,618,590 |
| 2023-11-16 | $23.60 | $23.60 | $23.19 | $23.25 | $23.25 | 1,985,700 |
| 2023-11-15 | $23.42 | $23.74 | $23.42 | $23.60 | $23.60 | 3,065,630 |
| 2023-11-14 | $23.53 | $23.60 | $23.10 | $23.30 | $23.30 | 2,268,100 |
| 2023-11-13 | $23.65 | $23.65 | $23.30 | $23.49 | $23.49 | 1,727,080 |
| 2023-11-10 | $23.50 | $23.55 | $23.25 | $23.50 | $23.50 | 1,616,460 |
| 2023-11-09 | $23.46 | $23.87 | $23.26 | $23.61 | $23.61 | 2,518,350 |
| 2023-11-08 | $23.60 | $23.60 | $23.17 | $23.42 | $23.42 | 2,603,950 |
| 2023-11-07 | $23.69 | $23.69 | $23.30 | $23.51 | $23.51 | 2,349,290 |
| 2023-11-06 | $23.32 | $23.87 | $23.25 | $23.70 | $23.70 | 3,835,790 |
| 2023-11-03 | $22.53 | $23.23 | $22.50 | $23.15 | $23.15 | 4,037,110 |
| 2023-11-02 | $22.95 | $23.15 | $22.50 | $22.54 | $22.54 | 3,336,800 |
| 2023-11-01 | $22.95 | $23.05 | $22.37 | $22.99 | $22.99 | 4,710,060 |
| 2023-10-31 | $23.89 | $23.89 | $22.86 | $22.99 | $22.99 | 6,445,000 |
| 2023-10-30 | $24.80 | $25.25 | $23.22 | $24.03 | $24.03 | 7,470,760 |
| 2023-10-27 | $24.55 | $25.80 | $24.21 | $25.59 | $25.59 | 4,723,200 |
| 2023-10-26 | $23.95 | $24.70 | $23.70 | $24.41 | $24.41 | 3,403,470 |
| 2023-10-25 | $23.60 | $24.50 | $23.60 | $24.01 | $24.01 | 2,736,070 |
| 2023-10-24 | $23.34 | $23.74 | $23.17 | $23.60 | $23.60 | 2,432,680 |
| 2023-10-23 | $24.10 | $24.29 | $23.17 | $23.31 | $23.31 | 2,059,100 |
| 2023-10-20 | $24.05 | $24.49 | $24.00 | $24.02 | $24.02 | 1,702,460 |
| 2023-10-19 | $24.04 | $24.31 | $23.86 | $24.07 | $24.07 | 1,508,000 |
| 2023-10-18 | $24.89 | $25.00 | $24.16 | $24.25 | $24.25 | 2,510,380 |
| 2023-10-17 | $24.89 | $25.02 | $24.65 | $24.91 | $24.91 | 1,268,640 |
| 2023-10-16 | $25.21 | $25.35 | $24.70 | $24.90 | $24.90 | 1,762,420 |
| 2023-10-13 | $25.50 | $25.52 | $25.10 | $25.21 | $25.21 | 1,311,690 |
| 2023-10-12 | $25.85 | $25.85 | $25.51 | $25.63 | $25.63 | 1,090,500 |
| 2023-10-11 | $25.72 | $25.99 | $25.53 | $25.59 | $25.59 | 1,759,860 |
| 2023-10-10 | $26.46 | $26.52 | $25.60 | $25.60 | $25.60 | 2,321,520 |
| 2023-10-09 | $26.55 | $26.72 | $26.25 | $26.43 | $26.43 | 1,780,480 |
| 2023-09-28 | $26.57 | $26.81 | $26.42 | $26.61 | $26.61 | 1,107,760 |
| 2023-09-27 | $26.19 | $26.70 | $25.95 | $26.61 | $26.61 | 2,148,740 |
| 2023-09-26 | $26.07 | $26.34 | $26.00 | $26.16 | $26.16 | 1,590,400 |
| 2023-09-25 | $26.70 | $26.70 | $25.90 | $25.98 | $25.98 | 2,047,580 |
| 2023-09-22 | $26.20 | $26.68 | $25.97 | $26.60 | $26.60 | 1,264,740 |
| 2023-09-21 | $26.40 | $26.44 | $26.08 | $26.14 | $26.14 | 1,159,810 |
| 2023-09-20 | $26.65 | $26.74 | $26.31 | $26.34 | $26.34 | 976,860 |
| 2023-09-19 | $27.00 | $27.07 | $26.50 | $26.64 | $26.64 | 1,454,300 |
| 2023-09-18 | $26.44 | $27.08 | $26.18 | $27.04 | $27.04 | 2,105,330 |
| 2023-09-15 | $26.62 | $26.97 | $26.27 | $26.50 | $26.50 | 1,624,840 |
| 2023-09-14 | $26.92 | $27.18 | $26.60 | $26.80 | $26.80 | 1,205,100 |
| 2023-09-13 | $27.25 | $27.45 | $26.85 | $27.07 | $27.07 | 1,896,900 |
| 2023-09-12 | $27.10 | $27.50 | $27.10 | $27.26 | $27.26 | 1,277,990 |
| 2023-09-11 | $27.38 | $27.45 | $27.01 | $27.21 | $27.21 | 1,644,280 |
| 2023-09-08 | $27.40 | $27.70 | $27.21 | $27.32 | $27.32 | 897,050 |
| 2023-09-07 | $27.89 | $28.04 | $27.25 | $27.32 | $27.32 | 1,528,100 |
| 2023-09-06 | $27.94 | $28.13 | $27.77 | $27.89 | $27.89 | 1,820,180 |
| 2023-09-05 | $28.22 | $28.49 | $27.86 | $28.08 | $28.08 | 1,736,360 |
| 2023-09-04 | $28.07 | $28.60 | $27.91 | $28.16 | $28.16 | 2,961,700 |
| 2023-09-01 | $27.50 | $28.25 | $27.28 | $28.15 | $28.15 | 2,660,630 |
| 2023-08-31 | $27.37 | $27.65 | $27.16 | $27.50 | $27.50 | 1,777,380 |
| 2023-08-30 | $27.17 | $27.71 | $27.00 | $27.38 | $27.38 | 3,065,000 |
| 2023-08-29 | $26.31 | $27.28 | $26.16 | $27.00 | $27.00 | 3,605,950 |
| 2023-08-28 | $27.45 | $27.60 | $26.20 | $26.35 | $26.35 | 5,090,700 |
| 2023-08-25 | $27.77 | $27.89 | $26.40 | $26.47 | $26.47 | 6,743,320 |
| 2023-08-24 | $28.24 | $28.70 | $27.60 | $27.79 | $27.79 | 4,244,510 |
| 2023-08-23 | $29.08 | $29.20 | $28.28 | $28.40 | $28.40 | 2,250,490 |
| 2023-08-22 | $29.04 | $29.24 | $28.60 | $28.94 | $28.94 | 1,391,700 |
| 2023-08-21 | $29.18 | $30.44 | $28.92 | $28.95 | $28.95 | 1,531,140 |
| 2023-08-18 | $29.71 | $30.08 | $29.10 | $29.19 | $29.19 | 1,445,060 |
| 2023-08-17 | $29.29 | $29.75 | $28.92 | $29.30 | $29.30 | 1,989,400 |
| 2023-08-16 | $29.26 | $29.65 | $29.26 | $29.27 | $29.27 | 891,300 |
| 2023-08-15 | $30.07 | $30.07 | $29.30 | $29.55 | $29.55 | 1,107,860 |
| 2023-08-14 | $30.09 | $30.32 | $29.57 | $29.99 | $29.99 | 1,544,420 |
| 2023-08-11 | $31.11 | $31.11 | $30.30 | $30.44 | $30.44 | 962,600 |
| 2023-08-10 | $31.30 | $31.44 | $30.87 | $30.97 | $30.97 | 861,200 |
| 2023-08-09 | $31.35 | $31.66 | $30.94 | $31.27 | $31.27 | 1,283,150 |
| 2023-08-08 | $31.90 | $31.99 | $31.36 | $31.53 | $31.53 | 1,610,410 |
| 2023-08-07 | $31.21 | $31.90 | $31.16 | $31.85 | $31.85 | 2,321,800 |
| 2023-08-04 | $31.28 | $31.68 | $30.88 | $31.22 | $31.22 | 1,681,410 |
| 2023-08-03 | $31.09 | $31.45 | $30.75 | $31.28 | $31.28 | 1,404,980 |
| 2023-08-02 | $31.31 | $31.80 | $30.75 | $31.18 | $31.18 | 1,638,100 |
| 2023-08-01 | $31.48 | $31.48 | $30.68 | $31.03 | $31.03 | 2,095,860 |
| 2023-07-31 | $30.64 | $31.76 | $30.29 | $31.15 | $31.15 | 3,111,120 |
| 2023-07-28 | $30.18 | $30.82 | $29.81 | $30.49 | $30.49 | 1,667,740 |
| 2023-07-27 | $30.38 | $30.56 | $30.03 | $30.12 | $30.12 | 1,644,900 |
| 2023-07-26 | $30.59 | $30.79 | $30.13 | $30.25 | $30.25 | 1,554,700 |
| 2023-07-25 | $31.39 | $31.39 | $30.60 | $30.64 | $30.64 | 1,597,480 |
| 2023-07-24 | $30.50 | $30.87 | $30.22 | $30.73 | $30.73 | 1,711,630 |
| 2023-07-21 | $30.70 | $30.72 | $30.31 | $30.55 | $30.55 | 1,708,930 |
| 2023-07-20 | $31.21 | $31.39 | $30.55 | $30.71 | $30.71 | 1,667,340 |
| 2023-07-19 | $31.43 | $31.65 | $31.07 | $31.23 | $31.23 | 1,280,700 |
| 2023-07-18 | $31.73 | $31.90 | $31.10 | $31.69 | $31.69 | 2,128,560 |
| 2023-07-17 | $31.01 | $31.75 | $31.01 | $31.60 | $31.60 | 2,168,020 |
| 2023-07-14 | $31.41 | $32.08 | $31.20 | $31.48 | $31.48 | 2,181,910 |
| 2023-07-13 | $31.93 | $32.22 | $31.38 | $31.70 | $31.70 | 2,212,620 |
| 2023-07-12 | $31.77 | $32.24 | $31.33 | $31.89 | $31.89 | 3,629,300 |
| 2023-07-11 | $30.87 | $32.00 | $30.49 | $31.87 | $31.87 | 5,060,520 |
| 2023-07-10 | $30.31 | $31.50 | $30.13 | $30.93 | $30.93 | 3,601,560 |
| 2023-07-07 | $30.14 | $30.46 | $30.02 | $30.31 | $30.31 | 1,999,400 |
| 2023-07-06 | $30.80 | $30.80 | $30.30 | $30.46 | $30.46 | 1,645,050 |
| 2023-07-05 | $30.90 | $31.10 | $30.57 | $30.60 | $30.60 | 1,522,870 |
| 2023-07-04 | $30.84 | $31.88 | $30.69 | $31.00 | $31.00 | 4,372,740 |
| 2023-07-03 | $31.24 | $31.50 | $30.71 | $31.00 | $31.00 | 4,160,320 |
| 2023-06-30 | $30.26 | $31.60 | $30.19 | $31.36 | $31.36 | 5,059,400 |
| 2023-06-29 | $30.45 | $30.68 | $30.27 | $30.40 | $30.40 | 1,683,020 |
| 2023-06-28 | $30.30 | $30.70 | $29.64 | $30.50 | $30.50 | 2,643,170 |
| 2023-06-27 | $30.39 | $30.41 | $29.82 | $30.25 | $30.25 | 3,471,380 |
| 2023-06-26 | $29.86 | $30.70 | $29.81 | $30.31 | $30.31 | 5,604,820 |
| 2023-06-21 | $29.91 | $30.50 | $29.74 | $30.09 | $30.09 | 4,098,890 |
| 2023-06-20 | $29.95 | $30.36 | $29.49 | $29.88 | $29.88 | 3,352,720 |
| 2023-06-19 | $29.05 | $30.10 | $29.05 | $29.95 | $29.95 | 3,777,280 |
| 2023-06-16 | $28.90 | $29.50 | $28.87 | $29.20 | $29.20 | 2,607,430 |
| 2023-06-15 | $28.11 | $28.97 | $28.00 | $28.85 | $28.85 | 2,279,680 |
| 2023-06-14 | $27.93 | $28.79 | $27.51 | $28.42 | $28.42 | 2,647,300 |
| 2023-06-13 | $27.43 | $28.10 | $27.23 | $27.80 | $27.80 | 2,533,230 |
| 2023-06-12 | $27.06 | $27.95 | $26.68 | $27.46 | $27.46 | 2,409,830 |
| 2023-06-09 | $26.80 | $27.30 | $26.62 | $27.09 | $27.09 | 2,748,750 |
| 2023-06-08 | $26.21 | $26.89 | $26.21 | $26.69 | $26.69 | 2,488,410 |
| 2023-06-07 | $26.57 | $27.09 | $26.27 | $26.47 | $26.47 | 2,353,390 |
| 2023-06-06 | $26.44 | $26.87 | $26.18 | $26.72 | $26.72 | 2,705,530 |
| 2023-06-05 | $26.90 | $26.90 | $26.15 | $26.29 | $26.29 | 2,315,800 |
| 2023-06-02 | $26.72 | $26.97 | $26.48 | $26.66 | $26.66 | 2,670,100 |
| 2023-06-01 | $27.30 | $27.35 | $26.55 | $26.56 | $26.56 | 2,881,440 |
| 2023-05-31 | $28.36 | $28.60 | $27.70 | $27.84 | $26.84 | 2,471,210 |
| 2023-05-30 | $28.74 | $29.63 | $27.79 | $28.35 | $27.33 | 3,711,280 |
| 2023-05-29 | $29.30 | $29.55 | $28.60 | $28.97 | $27.93 | 2,206,240 |
| 2023-05-26 | $29.53 | $29.62 | $29.03 | $29.36 | $28.30 | 980,010 |
| 2023-05-25 | $29.09 | $29.95 | $29.03 | $29.68 | $28.61 | 2,160,500 |
| 2023-05-24 | $29.15 | $29.40 | $28.78 | $29.10 | $28.05 | 1,665,400 |
| 2023-05-23 | $29.45 | $29.52 | $29.07 | $29.07 | $28.03 | 1,207,320 |
| 2023-05-22 | $29.25 | $29.56 | $28.80 | $29.45 | $28.39 | 2,205,350 |
| 2023-05-19 | $28.75 | $29.40 | $28.75 | $29.00 | $27.96 | 1,906,490 |
| 2023-05-18 | $28.59 | $29.10 | $28.38 | $28.85 | $27.81 | 2,445,210 |
| 2023-05-17 | $28.24 | $28.90 | $28.21 | $28.59 | $27.56 | 2,677,290 |
| 2023-05-16 | $28.50 | $28.86 | $28.19 | $28.32 | $27.30 | 3,144,680 |
| 2023-05-15 | $26.79 | $28.49 | $26.77 | $28.30 | $27.28 | 5,089,720 |
| 2023-05-12 | $26.71 | $27.69 | $26.63 | $26.85 | $25.89 | 3,129,990 |
| 2023-05-11 | $26.68 | $27.04 | $26.36 | $26.58 | $25.62 | 2,244,100 |
| 2023-05-10 | $26.50 | $26.89 | $26.35 | $26.50 | $25.55 | 3,066,640 |
| 2023-05-09 | $27.42 | $27.42 | $26.38 | $26.45 | $25.50 | 3,533,260 |
| 2023-05-08 | $28.35 | $28.43 | $27.35 | $27.39 | $26.41 | 2,770,240 |
| 2023-05-05 | $28.65 | $28.87 | $28.00 | $28.19 | $28.19 | 2,790,840 |
| 2023-05-04 | $28.90 | $29.46 | $28.45 | $28.65 | $28.65 | 5,006,690 |
| 2023-05-03 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-05-02 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-04-28 | $29.49 | $29.66 | $28.57 | $28.90 | $28.90 | 6,899,110 |
| 2023-04-27 | $28.56 | $29.65 | $28.31 | $29.35 | $29.35 | 9,886,540 |
| 2023-04-26 | $25.98 | $28.00 | $25.50 | $27.03 | $27.03 | 3,728,660 |
| 2023-04-25 | $26.40 | $26.75 | $25.40 | $25.77 | $25.77 | 3,078,980 |
| 2023-04-24 | $27.30 | $27.31 | $26.28 | $26.45 | $26.45 | 3,376,440 |
| 2023-04-21 | $27.72 | $27.85 | $27.05 | $27.08 | $27.08 | 2,509,960 |
| 2023-04-20 | $27.76 | $28.00 | $27.07 | $27.17 | $27.17 | 2,414,050 |
| 2023-04-19 | $27.82 | $28.20 | $27.82 | $27.85 | $27.85 | 1,662,040 |
| 2023-04-18 | $28.15 | $28.28 | $27.78 | $27.92 | $27.92 | 1,779,320 |
| 2023-04-17 | $27.65 | $28.47 | $27.20 | $28.18 | $28.18 | 3,761,260 |
| 2023-04-14 | $27.43 | $28.01 | $27.28 | $27.65 | $27.65 | 2,568,820 |
| 2023-04-13 | $27.39 | $27.55 | $27.16 | $27.43 | $27.43 | 2,461,360 |
| 2023-04-12 | $27.65 | $28.10 | $27.21 | $27.35 | $27.35 | 3,526,340 |
| 2023-04-11 | $27.38 | $27.65 | $27.10 | $27.45 | $27.45 | 2,246,850 |
| 2023-04-10 | $27.72 | $27.79 | $27.38 | $27.58 | $27.58 | 1,912,340 |
| 2023-04-07 | $27.40 | $27.95 | $27.25 | $27.61 | $27.61 | 2,540,920 |
| 2023-04-06 | $27.25 | $27.58 | $27.13 | $27.25 | $27.25 | 2,553,940 |
| 2023-04-05 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2023-04-04 | $28.00 | $28.19 | $27.24 | $27.30 | $27.30 | 4,072,400 |
| 2023-04-03 | $28.03 | $28.33 | $27.75 | $28.15 | $28.15 | 2,314,190 |
| 2023-03-31 | $28.43 | $28.50 | $27.99 | $28.00 | $28.00 | 3,021,510 |
| 2023-03-30 | $28.25 | $28.45 | $27.90 | $28.40 | $28.40 | 2,388,550 |
| 2023-03-29 | $28.05 | $28.45 | $28.02 | $28.25 | $28.25 | 2,149,510 |
| 2023-03-28 | $28.40 | $28.65 | $27.99 | $28.10 | $28.10 | 1,964,580 |
| 2023-03-27 | $28.71 | $28.71 | $28.20 | $28.26 | $28.26 | 2,155,300 |
| 2023-03-24 | $28.83 | $28.99 | $28.44 | $28.45 | $28.45 | 2,518,840 |
| 2023-03-23 | $29.34 | $29.34 | $28.58 | $28.70 | $28.70 | 3,343,710 |
| 2023-03-22 | $29.70 | $30.09 | $29.05 | $29.31 | $29.31 | 3,607,200 |
| 2023-03-21 | $29.58 | $29.85 | $29.30 | $29.56 | $29.56 | 2,464,920 |
| 2023-03-20 | $29.90 | $30.20 | $29.15 | $29.30 | $29.30 | 3,611,860 |
| 2023-03-17 | $30.89 | $31.14 | $29.88 | $29.99 | $29.99 | 3,494,210 |
| 2023-03-16 | $30.63 | $31.10 | $30.41 | $30.65 | $30.65 | 2,038,810 |
| 2023-03-15 | $30.18 | $30.90 | $30.16 | $30.63 | $30.63 | 2,341,090 |
| 2023-03-14 | $30.58 | $30.68 | $30.12 | $30.16 | $30.16 | 1,274,510 |
| 2023-03-13 | $30.45 | $30.93 | $30.28 | $30.52 | $30.52 | 1,761,890 |
| 2023-03-10 | $30.63 | $30.87 | $30.46 | $30.70 | $30.70 | 1,325,700 |
| 2023-03-09 | $30.90 | $30.98 | $30.52 | $30.80 | $30.80 | 1,181,100 |
| 2023-03-08 | $31.09 | $31.10 | $30.61 | $30.82 | $30.82 | 1,433,300 |
| 2023-03-07 | $31.54 | $31.69 | $31.01 | $31.05 | $31.05 | 2,157,340 |
| 2023-03-06 | $31.44 | $31.66 | $30.82 | $31.39 | $31.39 | 3,048,320 |
| 2023-03-03 | $31.04 | $31.20 | $30.80 | $31.10 | $31.10 | 1,271,020 |
| 2023-03-02 | $31.43 | $31.46 | $30.92 | $31.08 | $31.08 | 1,553,220 |
| 2023-03-01 | $31.45 | $31.45 | $31.08 | $31.30 | $31.30 | 1,843,880 |
| 2023-02-28 | $31.46 | $31.60 | $30.90 | $31.32 | $31.32 | 2,112,920 |
| 2023-02-27 | $31.35 | $31.56 | $31.29 | $31.40 | $31.40 | 2,015,600 |
| 2023-02-24 | $31.35 | $31.56 | $31.15 | $31.44 | $31.44 | 2,308,200 |
| 2023-02-23 | $31.02 | $31.40 | $31.02 | $31.40 | $31.40 | 1,594,360 |
| 2023-02-22 | $31.13 | $31.40 | $30.95 | $31.11 | $31.11 | 1,946,990 |
| 2023-02-21 | $31.40 | $31.50 | $30.98 | $31.15 | $31.15 | 2,185,270 |
| 2023-02-20 | $30.88 | $31.40 | $30.57 | $31.29 | $31.29 | 1,816,740 |
| 2023-02-17 | $30.80 | $31.29 | $30.68 | $30.72 | $30.72 | 1,417,710 |
| 2023-02-16 | $31.60 | $31.62 | $30.60 | $30.81 | $30.81 | 1,856,900 |
| 2023-02-15 | $31.70 | $31.77 | $31.28 | $31.46 | $31.46 | 2,106,510 |
| 2023-02-14 | $30.94 | $31.70 | $30.66 | $31.58 | $31.58 | 3,004,520 |
| 2023-02-13 | $30.35 | $31.35 | $30.14 | $30.95 | $30.95 | 3,049,940 |
| 2023-02-10 | $30.35 | $30.80 | $29.84 | $30.35 | $30.35 | 2,050,700 |
| 2023-02-09 | $30.20 | $30.68 | $30.02 | $30.39 | $30.39 | 1,599,460 |
| 2023-02-08 | $30.26 | $31.32 | $30.22 | $30.32 | $30.32 | 1,679,220 |
| 2023-02-07 | $30.30 | $30.49 | $29.90 | $30.16 | $30.16 | 1,821,720 |
| 2023-02-06 | $30.42 | $30.60 | $30.05 | $30.30 | $30.30 | 1,608,840 |
| 2023-02-03 | $31.10 | $31.10 | $30.14 | $30.42 | $30.42 | 2,738,340 |
| 2023-02-02 | $30.95 | $31.91 | $30.80 | $31.00 | $31.00 | 3,314,660 |
| 2023-02-01 | $30.07 | $30.88 | $30.03 | $30.83 | $30.83 | 2,959,660 |
| 2023-01-31 | $30.81 | $30.85 | $30.00 | $30.16 | $30.16 | 2,716,430 |
| 2023-01-30 | $30.99 | $31.21 | $30.60 | $30.87 | $30.87 | 4,182,950 |
| 2023-01-20 | $30.82 | $31.20 | $30.30 | $30.70 | $30.70 | 1,226,460 |
| 2023-01-19 | $30.26 | $30.97 | $30.18 | $30.80 | $30.80 | 1,744,300 |
| 2023-01-18 | $30.85 | $30.85 | $30.00 | $30.40 | $30.40 | 1,944,880 |
| 2023-01-17 | $30.65 | $30.80 | $30.31 | $30.62 | $30.62 | 999,420 |
| 2023-01-16 | $31.19 | $31.50 | $30.49 | $30.58 | $30.58 | 1,932,370 |
| 2023-01-13 | $31.61 | $31.69 | $30.90 | $31.24 | $31.24 | 1,830,400 |
| 2023-01-12 | $31.95 | $31.95 | $31.07 | $31.40 | $31.40 | 1,798,700 |
| 2023-01-11 | $31.58 | $32.14 | $31.50 | $31.73 | $31.73 | 1,339,080 |
| 2023-01-10 | $31.11 | $32.17 | $31.11 | $31.91 | $31.91 | 2,150,270 |
| 2023-01-09 | $31.03 | $31.70 | $30.95 | $31.36 | $31.36 | 1,277,320 |
| 2023-01-06 | $31.08 | $31.87 | $30.90 | $30.95 | $30.95 | 1,209,990 |
| 2023-01-05 | $30.60 | $31.30 | $30.18 | $31.08 | $31.08 | 1,512,240 |
| 2023-01-04 | $30.40 | $30.75 | $30.10 | $30.61 | $30.61 | 1,534,980 |
| 2023-01-03 | $29.52 | $31.00 | $29.36 | $30.56 | $30.56 | 2,399,020 |
| 2023-01-02 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2022-12-30 | $29.50 | $29.61 | $29.31 | $29.48 | $29.48 | 1,197,130 |
| 2022-12-29 | $29.79 | $30.00 | $29.22 | $29.49 | $29.49 | 1,302,040 |
| 2022-12-28 | $30.48 | $30.69 | $29.48 | $29.83 | $29.83 | 1,184,080 |
| 2022-12-27 | $30.50 | $30.50 | $29.68 | $30.45 | $30.45 | 1,150,160 |
| 2022-12-26 | $29.43 | $30.18 | $29.43 | $30.10 | $30.10 | 1,217,550 |
| 2022-12-23 | $29.51 | $29.89 | $29.40 | $29.53 | $29.53 | 752,930 |
| 2022-12-22 | $29.19 | $29.93 | $28.99 | $29.63 | $29.63 | 1,505,820 |
| 2022-12-21 | $30.02 | $30.14 | $28.80 | $29.18 | $29.18 | 2,672,350 |
| 2022-12-20 | $30.24 | $30.80 | $30.00 | $30.02 | $30.02 | 1,117,100 |
| 2022-12-19 | $31.20 | $31.70 | $30.33 | $30.48 | $30.48 | 1,635,980 |
| 2022-12-16 | $31.98 | $32.34 | $31.08 | $31.20 | $31.20 | 2,287,100 |
| 2022-12-15 | $29.66 | $32.20 | $29.66 | $31.99 | $31.99 | 4,532,690 |
| 2022-12-14 | $29.67 | $30.16 | $29.67 | $29.81 | $29.81 | 840,120 |
| 2022-12-13 | $29.82 | $30.47 | $29.70 | $29.88 | $29.88 | 932,490 |
| 2022-12-12 | $30.00 | $30.18 | $29.46 | $30.03 | $30.03 | 884,560 |
| 2022-12-09 | $29.86 | $30.08 | $29.62 | $29.93 | $29.93 | 1,072,620 |
| 2022-12-08 | $29.70 | $30.10 | $29.51 | $29.86 | $29.86 | 967,260 |
| 2022-12-07 | $29.96 | $30.39 | $29.66 | $29.95 | $29.95 | 1,133,440 |
| 2022-12-06 | $29.61 | $30.06 | $29.50 | $29.90 | $29.90 | 1,034,620 |
| 2022-12-05 | $30.33 | $30.50 | $29.65 | $29.66 | $29.66 | 1,644,140 |
| 2022-12-01 | $30.00 | $30.70 | $29.60 | $30.24 | $30.24 | 2,259,460 |
| 2022-11-30 | $30.50 | $30.50 | $29.40 | $29.97 | $29.97 | 3,025,790 |
| 2022-11-29 | $30.84 | $30.86 | $30.10 | $30.52 | $30.52 | 1,637,810 |
| 2022-11-28 | $30.73 | $31.20 | $30.22 | $30.82 | $30.82 | 1,745,000 |
| 2022-11-25 | $31.30 | $31.46 | $30.71 | $31.11 | $31.11 | 1,883,550 |
| 2022-11-24 | $32.35 | $32.50 | $30.99 | $31.10 | $31.10 | 3,389,980 |
| 2022-11-23 | $31.84 | $32.30 | $31.12 | $32.06 | $32.06 | 3,404,740 |
| 2022-11-22 | $31.80 | $32.13 | $30.90 | $31.51 | $31.51 | 3,111,170 |
| 2022-11-21 | $30.95 | $32.08 | $30.61 | $31.90 | $31.90 | 2,828,550 |
| 2022-11-18 | $30.01 | $31.89 | $29.75 | $31.11 | $31.11 | 5,016,770 |
| 2022-11-17 | $30.00 | $30.38 | $29.47 | $30.01 | $30.01 | 1,665,690 |
| 2022-11-16 | $30.54 | $30.68 | $30.00 | $30.05 | $30.05 | 1,361,810 |
| 2022-11-15 | $29.93 | $30.58 | $29.73 | $30.54 | $30.54 | 2,196,290 |
| 2022-11-14 | $31.79 | $31.79 | $29.79 | $29.95 | $29.95 | 4,496,180 |
| 2022-11-11 | $31.53 | $33.00 | $31.50 | $31.63 | $31.63 | 3,500,440 |
| 2022-11-10 | $31.68 | $31.69 | $30.85 | $30.95 | $30.95 | 2,125,380 |
| 2022-11-09 | $32.17 | $32.17 | $31.34 | $31.68 | $31.68 | 2,250,990 |
| 2022-11-08 | $32.56 | $32.56 | $31.40 | $31.85 | $31.85 | 3,427,920 |
| 2022-11-07 | $34.17 | $34.17 | $31.88 | $32.20 | $32.20 | 6,645,940 |
| 2022-11-04 | $33.95 | $34.38 | $33.50 | $34.18 | $34.18 | 3,318,350 |
| 2022-11-03 | $32.24 | $34.00 | $32.16 | $33.95 | $33.95 | 5,449,620 |
| 2022-11-02 | $32.77 | $34.20 | $32.09 | $32.45 | $32.45 | 6,007,850 |
| 2022-11-01 | $31.04 | $32.80 | $30.89 | $32.78 | $32.78 | 5,892,400 |
| 2022-10-31 | $31.50 | $32.00 | $30.52 | $31.01 | $31.01 | 5,216,010 |
| 2022-10-28 | $29.40 | $31.35 | $29.40 | $31.04 | $31.04 | 14,189,780 |
| 2022-10-27 | $29.10 | $29.60 | $28.31 | $28.83 | $28.83 | 1,739,260 |
| 2022-10-26 | $28.05 | $29.17 | $27.76 | $28.90 | $28.90 | 2,265,460 |
| 2022-10-25 | $27.91 | $28.78 | $27.55 | $28.09 | $28.09 | 1,797,310 |
| 2022-10-24 | $28.30 | $29.23 | $28.00 | $28.25 | $28.25 | 1,661,300 |
| 2022-10-21 | $29.35 | $29.47 | $28.46 | $28.74 | $28.74 | 2,179,890 |
| 2022-10-20 | $28.90 | $29.88 | $28.24 | $29.18 | $29.18 | 2,356,050 |
| 2022-10-19 | $29.39 | $29.92 | $28.83 | $29.26 | $29.26 | 1,861,160 |
| 2022-10-18 | $29.06 | $29.65 | $28.50 | $29.53 | $29.53 | 3,067,110 |
| 2022-10-17 | $27.51 | $28.96 | $27.30 | $28.76 | $28.76 | 3,967,480 |
| 2022-10-14 | $27.05 | $28.16 | $26.21 | $27.50 | $27.50 | 3,167,480 |
| 2022-10-13 | $26.48 | $27.20 | $26.19 | $26.52 | $26.52 | 2,093,620 |
| 2022-10-12 | $26.00 | $26.61 | $24.90 | $26.43 | $26.43 | 2,276,270 |
| 2022-10-11 | $25.96 | $26.28 | $25.19 | $26.05 | $26.05 | 2,221,980 |
| 2022-10-10 | $26.69 | $27.10 | $25.65 | $25.70 | $25.70 | 2,008,090 |
| 2022-09-30 | $27.14 | $27.35 | $26.55 | $26.62 | $26.62 | 1,519,230 |
| 2022-09-29 | $27.59 | $27.80 | $26.82 | $27.14 | $27.14 | 1,870,640 |
| 2022-09-28 | $27.37 | $27.56 | $26.90 | $27.14 | $27.14 | 1,831,640 |
| 2022-09-27 | $27.07 | $27.60 | $26.84 | $27.36 | $27.36 | 1,957,040 |
| 2022-09-26 | $27.12 | $27.88 | $26.41 | $26.97 | $26.97 | 2,056,090 |
| 2022-09-23 | $27.82 | $27.91 | $26.84 | $27.28 | $27.28 | 2,441,200 |
| 2022-09-22 | $26.90 | $28.19 | $26.80 | $27.82 | $27.82 | 2,627,690 |
| 2022-09-21 | $27.01 | $27.29 | $26.45 | $27.10 | $27.10 | 1,919,570 |
| 2022-09-20 | $26.82 | $27.57 | $26.63 | $26.99 | $26.99 | 1,674,980 |
| 2022-09-19 | $26.36 | $26.80 | $26.21 | $26.62 | $26.62 | 2,300,330 |
| 2022-09-16 | $27.37 | $27.80 | $26.29 | $26.40 | $26.40 | 3,786,540 |
| 2022-09-15 | $28.89 | $29.09 | $26.93 | $27.38 | $27.38 | 6,395,220 |
| 2022-09-14 | $29.05 | $29.33 | $28.78 | $28.84 | $28.84 | 1,200,400 |
| 2022-09-13 | $29.41 | $29.77 | $29.00 | $29.47 | $29.47 | 1,392,860 |
| 2022-09-12 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2022-09-09 | $29.60 | $29.67 | $28.80 | $29.32 | $29.32 | 1,909,180 |
| 2022-09-08 | $29.63 | $29.90 | $29.32 | $29.44 | $29.44 | 1,012,960 |
| 2022-09-07 | $29.80 | $30.34 | $29.40 | $29.46 | $29.46 | 2,084,710 |
| 2022-09-06 | $29.51 | $30.60 | $29.31 | $30.00 | $30.00 | 2,629,700 |
| 2022-09-05 | $29.42 | $30.24 | $29.30 | $29.62 | $29.62 | 2,380,650 |
| 2022-09-02 | $28.65 | $29.70 | $28.50 | $29.35 | $29.35 | 2,754,500 |
| 2022-09-01 | $29.28 | $29.50 | $28.53 | $28.88 | $28.88 | 4,285,440 |
| 2022-08-31 | $29.99 | $30.29 | $29.01 | $29.15 | $29.15 | 4,249,600 |
| 2022-08-30 | $30.31 | $30.77 | $29.80 | $29.91 | $29.91 | 1,948,180 |
| 2022-08-29 | $30.45 | $31.00 | $30.04 | $30.45 | $30.45 | 2,604,360 |
| 2022-08-26 | $30.92 | $31.99 | $30.35 | $31.00 | $31.00 | 3,799,540 |
| 2022-08-25 | $31.61 | $32.50 | $30.20 | $30.78 | $30.78 | 8,077,580 |
| 2022-08-24 | $33.48 | $33.48 | $31.61 | $31.84 | $31.84 | 2,053,220 |
| 2022-08-23 | $32.35 | $33.07 | $32.01 | $33.00 | $33.00 | 2,001,910 |
| 2022-08-22 | $32.19 | $32.81 | $31.20 | $32.65 | $32.65 | 2,078,280 |
| 2022-08-19 | $32.75 | $33.23 | $32.20 | $32.48 | $32.48 | 2,931,380 |
| 2022-08-18 | $31.84 | $34.30 | $31.61 | $33.00 | $33.00 | 5,849,550 |
| 2022-08-17 | $31.99 | $32.20 | $30.77 | $31.99 | $31.99 | 6,786,810 |
| 2022-08-16 | $33.50 | $35.27 | $32.13 | $32.13 | $32.13 | 15,581,460 |
| 2022-08-15 | $34.56 | $36.25 | $34.23 | $35.70 | $35.70 | 4,820,880 |
| 2022-08-12 | $36.58 | $36.58 | $34.33 | $34.56 | $34.56 | 3,432,960 |
| 2022-08-11 | $35.25 | $36.65 | $34.58 | $36.59 | $36.59 | 5,186,140 |
| 2022-08-10 | $34.59 | $35.43 | $34.11 | $35.00 | $35.00 | 3,141,570 |
| 2022-08-09 | $32.65 | $35.95 | $32.57 | $34.60 | $34.60 | 5,374,720 |
| 2022-08-08 | $32.48 | $33.07 | $32.11 | $32.71 | $32.71 | 1,390,510 |
| 2022-08-05 | $33.20 | $33.35 | $31.90 | $32.43 | $32.43 | 1,881,440 |
| 2022-08-04 | $32.85 | $33.06 | $31.50 | $32.88 | $32.88 | 3,059,470 |
| 2022-08-03 | $33.20 | $33.88 | $32.32 | $32.56 | $32.56 | 3,455,660 |
| 2022-08-02 | $32.81 | $34.22 | $32.56 | $33.31 | $33.31 | 2,873,220 |
| 2022-08-01 | $32.98 | $33.67 | $32.55 | $33.40 | $33.40 | 3,180,300 |
| 2022-07-29 | $31.12 | $34.00 | $31.12 | $33.20 | $33.20 | 4,383,130 |
| 2022-07-28 | $30.50 | $31.38 | $30.46 | $31.06 | $31.06 | 3,041,380 |
| 2022-07-27 | $29.71 | $31.06 | $29.71 | $30.40 | $30.40 | 3,006,040 |
| 2022-07-26 | $29.51 | $31.31 | $29.08 | $29.95 | $29.95 | 2,017,660 |
| 2022-07-25 | $30.35 | $30.45 | $29.03 | $29.39 | $29.39 | 2,292,470 |
| 2022-07-22 | $32.10 | $32.10 | $29.78 | $30.29 | $30.29 | 4,289,560 |
| 2022-07-21 | $30.94 | $34.05 | $30.31 | $32.14 | $32.14 | 4,166,180 |
| 2022-07-20 | $29.58 | $31.01 | $29.50 | $30.95 | $30.95 | 2,536,850 |
| 2022-07-19 | $28.89 | $29.54 | $28.50 | $29.49 | $29.49 | 2,443,380 |
| 2022-07-18 | $27.60 | $28.88 | $26.90 | $28.66 | $28.66 | 3,123,880 |
| 2022-07-15 | $28.65 | $28.74 | $27.72 | $27.72 | $27.72 | 2,185,350 |
| 2022-07-14 | $28.73 | $29.00 | $28.31 | $28.53 | $28.53 | 1,689,650 |
| 2022-07-13 | $28.86 | $29.09 | $28.12 | $28.77 | $28.77 | 1,541,680 |
| 2022-07-12 | $29.07 | $30.10 | $28.61 | $28.77 | $28.77 | 1,645,990 |
| 2022-07-11 | $29.94 | $29.94 | $28.78 | $29.00 | $29.00 | 1,109,410 |
| 2022-07-08 | $29.67 | $30.62 | $29.39 | $29.83 | $29.83 | 1,929,120 |
| 2022-07-07 | $30.15 | $30.15 | $29.03 | $29.39 | $29.39 | 2,167,680 |
| 2022-07-06 | $30.66 | $30.75 | $29.60 | $29.98 | $29.98 | 1,861,830 |
| 2022-07-05 | $31.60 | $32.00 | $30.20 | $30.70 | $30.70 | 2,692,000 |
| 2022-07-04 | $30.70 | $31.68 | $30.32 | $31.48 | $31.48 | 2,738,580 |
| 2022-07-01 | $31.16 | $31.30 | $30.13 | $30.70 | $30.70 | 2,011,180 |
| 2022-06-30 | $29.40 | $31.41 | $29.36 | $31.01 | $31.01 | 2,186,180 |
| 2022-06-29 | $30.20 | $30.48 | $29.40 | $29.40 | $29.40 | 1,523,290 |
| 2022-06-28 | $30.17 | $30.75 | $29.55 | $30.16 | $30.16 | 1,883,650 |
| 2022-06-27 | $29.15 | $30.22 | $29.09 | $30.02 | $30.02 | 2,227,310 |
| 2022-06-24 | $29.36 | $29.45 | $28.88 | $29.00 | $29.00 | 1,021,670 |
| 2022-06-23 | $28.60 | $29.14 | $28.41 | $29.10 | $29.10 | 1,061,020 |
| 2022-06-22 | $28.92 | $29.10 | $28.30 | $28.50 | $28.50 | 1,446,110 |
| 2022-06-21 | $29.47 | $29.74 | $28.81 | $29.01 | $29.01 | 894,870 |
| 2022-06-20 | $29.17 | $29.90 | $28.86 | $29.60 | $29.60 | 1,193,910 |
| 2022-06-17 | $29.12 | $29.45 | $28.60 | $29.20 | $29.20 | 1,375,520 |
| 2022-06-16 | $28.98 | $29.56 | $28.71 | $29.36 | $29.36 | 1,360,710 |
| 2022-06-15 | $30.00 | $30.30 | $28.92 | $29.11 | $29.11 | 1,519,930 |
| 2022-06-14 | $41.90 | $42.12 | $40.40 | $41.98 | $29.41 | 1,249,340 |
| 2022-06-13 | $41.16 | $42.19 | $40.94 | $41.82 | $29.30 | 1,172,010 |
| 2022-06-10 | $40.82 | $42.50 | $40.29 | $41.18 | $28.85 | 1,796,190 |
| 2022-06-09 | $41.01 | $41.38 | $40.42 | $40.68 | $28.50 | 760,900 |
| 2022-06-08 | $41.50 | $41.60 | $40.20 | $40.77 | $28.56 | 942,370 |
| 2022-06-07 | $40.80 | $41.80 | $40.73 | $41.50 | $29.07 | 1,763,420 |
| 2022-06-06 | $42.24 | $42.67 | $40.57 | $40.77 | $28.56 | 2,481,210 |
| 2022-06-02 | $41.85 | $42.87 | $41.85 | $42.24 | $29.59 | 882,340 |
| 2022-06-01 | $40.00 | $42.50 | $40.00 | $42.35 | $29.67 | 2,002,310 |
| 2022-05-31 | $40.15 | $40.68 | $40.00 | $40.40 | $28.30 | 1,287,410 |
| 2022-05-30 | $39.60 | $41.00 | $39.00 | $40.54 | $28.40 | 1,235,640 |
| 2022-05-27 | $41.21 | $41.40 | $39.00 | $39.48 | $27.66 | 1,357,920 |
| 2022-05-26 | $40.80 | $41.47 | $40.03 | $41.41 | $29.01 | 1,164,840 |
| 2022-05-25 | $39.00 | $41.16 | $38.01 | $40.91 | $28.66 | 1,826,020 |
| 2022-05-24 | $40.16 | $40.40 | $38.62 | $38.79 | $27.18 | 1,039,790 |
| 2022-05-23 | $40.71 | $40.73 | $39.66 | $40.21 | $28.17 | 685,010 |
| 2022-05-20 | $40.77 | $41.10 | $40.08 | $40.70 | $28.51 | 797,680 |
| 2022-05-19 | $39.80 | $41.08 | $39.80 | $40.58 | $28.43 | 713,470 |
| 2022-05-18 | $39.55 | $41.00 | $39.01 | $40.44 | $28.33 | 1,114,010 |
| 2022-05-17 | $38.74 | $39.30 | $38.33 | $39.03 | $27.34 | 621,660 |
| 2022-05-16 | $39.10 | $39.47 | $38.40 | $38.90 | $27.25 | 552,300 |
| 2022-05-13 | $38.14 | $39.48 | $38.14 | $39.05 | $39.05 | 477,740 |
| 2022-05-12 | $38.09 | $38.79 | $38.02 | $38.42 | $38.42 | 731,710 |
| 2022-05-11 | $38.06 | $39.42 | $37.57 | $38.09 | $38.09 | 896,710 |
| 2022-05-10 | $37.50 | $38.20 | $37.27 | $37.85 | $37.85 | 1,084,440 |
| 2022-05-09 | $36.80 | $38.00 | $36.76 | $37.77 | $37.77 | 649,520 |
| 2022-05-06 | $36.55 | $38.80 | $36.42 | $37.30 | $37.30 | 1,364,340 |
| 2022-05-05 | $37.60 | $38.00 | $36.20 | $37.56 | $37.56 | 1,768,720 |
| 2022-05-04 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2022-05-03 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2022-04-29 | $34.00 | $36.12 | $34.00 | $36.12 | $36.12 | 1,059,430 |
| 2022-04-28 | $33.30 | $33.90 | $32.64 | $32.84 | $32.84 | 617,720 |
| 2022-04-27 | $32.45 | $34.24 | $31.56 | $33.41 | $33.41 | 1,336,630 |
| 2022-04-26 | $32.14 | $33.20 | $31.15 | $32.99 | $32.99 | 1,135,450 |
| 2022-04-25 | $34.05 | $34.55 | $31.93 | $31.98 | $31.98 | 685,760 |
| 2022-04-22 | $34.47 | $35.44 | $34.05 | $34.74 | $34.74 | 1,188,260 |
| 2022-04-21 | $35.23 | $35.97 | $34.50 | $34.70 | $34.70 | 891,030 |
| 2022-04-20 | $35.91 | $35.91 | $35.00 | $35.32 | $35.32 | 768,100 |
| 2022-04-19 | $35.38 | $36.20 | $35.00 | $35.37 | $35.37 | 1,120,000 |
| 2022-04-18 | $33.53 | $35.95 | $32.63 | $35.56 | $35.56 | 1,340,570 |
| 2022-04-15 | $33.60 | $34.00 | $32.40 | $33.74 | $33.74 | 2,550,650 |
| 2022-04-14 | $34.99 | $35.49 | $33.50 | $33.78 | $33.78 | 1,153,270 |
| 2022-04-13 | $36.24 | $36.24 | $34.15 | $34.90 | $34.90 | 1,831,590 |
| 2022-04-12 | $37.76 | $38.16 | $35.51 | $36.30 | $36.30 | 2,137,010 |
| 2022-04-11 | $40.66 | $40.66 | $37.42 | $37.93 | $37.93 | 1,645,480 |
| 2022-04-08 | $39.80 | $40.85 | $39.68 | $40.06 | $40.06 | 658,980 |
| 2022-04-07 | $39.77 | $40.17 | $39.41 | $39.71 | $39.71 | 527,210 |
| 2022-04-06 | $40.00 | $40.30 | $38.80 | $40.10 | $40.10 | 892,400 |
| 2022-04-05 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2022-04-04 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2022-04-01 | $40.42 | $41.14 | $39.75 | $40.10 | $40.10 | 806,790 |
| 2022-03-31 | $40.48 | $40.96 | $39.01 | $40.57 | $40.57 | 1,500,590 |
| 2022-03-30 | $39.49 | $40.60 | $39.15 | $40.52 | $40.52 | 892,610 |
| 2022-03-29 | $40.38 | $40.48 | $38.50 | $39.30 | $39.30 | 1,538,090 |
| 2022-03-28 | $41.42 | $41.42 | $39.88 | $40.17 | $40.17 | 913,890 |
| 2022-03-25 | $43.43 | $43.43 | $41.00 | $41.45 | $41.45 | 755,280 |
| 2022-03-24 | $43.19 | $43.62 | $42.39 | $42.75 | $42.75 | 719,120 |
| 2022-03-23 | $43.88 | $44.10 | $43.10 | $43.80 | $43.80 | 571,370 |
| 2022-03-22 | $44.22 | $44.22 | $43.04 | $43.75 | $43.75 | 577,760 |
| 2022-03-21 | $42.83 | $43.99 | $41.58 | $43.80 | $43.80 | 1,364,110 |
| 2022-03-18 | $41.05 | $42.88 | $39.58 | $42.80 | $42.80 | 2,665,270 |
| 2022-03-17 | $40.46 | $42.12 | $40.17 | $41.40 | $41.40 | 2,213,700 |
| 2022-03-16 | $38.16 | $40.68 | $36.30 | $40.51 | $40.51 | 1,696,130 |
| 2022-03-15 | $39.19 | $39.60 | $37.60 | $37.60 | $37.60 | 1,361,760 |
| 2022-03-14 | $39.91 | $40.55 | $39.14 | $39.45 | $39.45 | 1,236,160 |
| 2022-03-11 | $41.61 | $41.61 | $38.01 | $40.50 | $40.50 | 2,442,960 |
| 2022-03-10 | $40.00 | $42.54 | $40.00 | $41.79 | $41.79 | 3,514,880 |
| 2022-03-09 | $38.68 | $39.20 | $37.51 | $38.69 | $38.69 | 1,024,400 |
| 2022-03-08 | $38.50 | $39.49 | $37.65 | $38.43 | $38.43 | 1,680,630 |
| 2022-03-07 | $39.91 | $39.91 | $38.38 | $38.58 | $38.58 | 1,820,990 |
| 2022-03-04 | $39.78 | $41.13 | $39.68 | $40.30 | $40.30 | 1,284,930 |
| 2022-03-03 | $40.78 | $40.89 | $39.60 | $40.08 | $40.08 | 1,248,380 |
| 2022-03-02 | $41.00 | $41.80 | $40.30 | $40.78 | $40.78 | 940,900 |
| 2022-03-01 | $41.49 | $41.95 | $40.61 | $41.44 | $41.44 | 1,473,830 |
| 2022-02-28 | $41.15 | $42.15 | $40.65 | $41.15 | $41.15 | 1,333,590 |
| 2022-02-25 | $41.72 | $42.07 | $40.75 | $41.42 | $41.42 | 1,800,190 |
| 2022-02-24 | $42.00 | $42.21 | $40.80 | $41.23 | $41.23 | 2,008,270 |
| 2022-02-23 | $39.22 | $42.33 | $39.19 | $42.00 | $42.00 | 2,291,320 |
| 2022-02-22 | $39.40 | $40.14 | $39.23 | $39.51 | $39.51 | 938,030 |
| 2022-02-21 | $39.25 | $40.24 | $39.25 | $40.00 | $40.00 | 1,062,690 |
| 2022-02-18 | $40.15 | $40.43 | $38.75 | $39.80 | $39.80 | 1,912,950 |
| 2022-02-17 | $39.36 | $40.50 | $39.13 | $39.74 | $39.74 | 2,088,950 |
| 2022-02-16 | $39.12 | $40.00 | $38.91 | $39.71 | $39.71 | 1,519,030 |
| 2022-02-15 | $37.71 | $39.44 | $37.20 | $39.04 | $39.04 | 2,187,820 |
| 2022-02-14 | $39.42 | $39.78 | $37.70 | $37.98 | $37.98 | 2,599,310 |
| 2022-02-11 | $39.66 | $40.45 | $38.62 | $39.42 | $39.42 | 2,738,830 |
| 2022-02-10 | $41.49 | $42.79 | $39.90 | $39.91 | $39.91 | 2,704,440 |
| 2022-02-09 | $38.84 | $41.97 | $38.69 | $41.36 | $41.36 | 3,923,190 |
| 2022-02-08 | $38.94 | $39.70 | $38.10 | $38.92 | $38.92 | 4,512,580 |
| 2022-02-07 | $40.26 | $41.94 | $38.60 | $38.68 | $38.68 | 4,247,460 |
| 2022-02-04 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
| 2022-02-03 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
| 2022-02-02 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
| 2022-02-01 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
| 2022-01-28 | $39.09 | $39.79 | $37.89 | $39.20 | $39.20 | 1,904,760 |
| 2022-01-27 | $39.34 | $39.80 | $38.42 | $38.59 | $38.59 | 985,000 |
| 2022-01-26 | $38.79 | $39.65 | $38.26 | $39.34 | $39.34 | 1,947,990 |
| 2022-01-25 | $39.60 | $40.98 | $38.75 | $38.85 | $38.85 | 1,816,300 |
| 2022-01-24 | $39.78 | $40.27 | $38.89 | $40.12 | $40.12 | 1,724,120 |
| 2022-01-21 | $39.80 | $40.50 | $39.00 | $39.53 | $39.53 | 2,232,620 |
| 2022-01-20 | $41.51 | $41.79 | $39.80 | $39.97 | $39.97 | 2,659,550 |
| 2022-01-19 | $43.50 | $44.00 | $40.74 | $41.26 | $41.26 | 2,534,370 |
| 2022-01-18 | $41.86 | $43.90 | $41.03 | $43.42 | $43.42 | 2,500,690 |
| 2022-01-17 | $42.46 | $42.46 | $40.57 | $41.44 | $41.44 | 2,707,650 |
| 2022-01-14 | $42.49 | $43.58 | $41.55 | $42.02 | $42.02 | 2,993,980 |
| 2022-01-13 | $45.02 | $45.10 | $42.56 | $42.71 | $42.71 | 2,079,270 |
| 2022-01-12 | $44.46 | $45.32 | $43.76 | $44.92 | $44.92 | 1,648,610 |
| 2022-01-11 | $44.44 | $45.25 | $43.89 | $44.38 | $44.38 | 2,253,970 |
| 2022-01-10 | $45.52 | $45.77 | $42.40 | $44.34 | $44.34 | 3,268,480 |
| 2022-01-07 | $45.47 | $46.07 | $44.46 | $45.81 | $45.81 | 2,223,230 |
| 2022-01-06 | $42.62 | $46.19 | $42.62 | $45.68 | $45.68 | 2,171,790 |
| 2022-01-05 | $45.49 | $45.49 | $42.52 | $43.30 | $43.30 | 3,693,540 |
| 2022-01-04 | $46.47 | $46.55 | $43.77 | $44.49 | $44.49 | 2,889,780 |
| 2022-01-03 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 0 |
| 2021-12-31 | $45.98 | $46.40 | $44.63 | $46.38 | $46.38 | 1,886,990 |
| 2021-12-30 | $45.75 | $46.81 | $45.01 | $45.38 | $45.38 | 1,865,090 |
| 2021-12-29 | $43.69 | $46.15 | $43.36 | $45.75 | $45.75 | 2,855,640 |
| 2021-12-28 | $44.72 | $44.99 | $43.41 | $43.94 | $43.94 | 1,683,140 |
| 2021-12-27 | $43.20 | $44.98 | $42.10 | $44.63 | $44.63 | 2,858,160 |
| 2021-12-24 | $45.08 | $45.16 | $42.50 | $43.12 | $43.12 | 2,618,230 |
| 2021-12-23 | $44.79 | $45.30 | $44.15 | $45.00 | $45.00 | 1,992,400 |
| 2021-12-22 | $43.70 | $45.50 | $43.70 | $45.00 | $45.00 | 3,107,270 |
| 2021-12-21 | $42.86 | $43.95 | $42.22 | $43.70 | $43.70 | 2,661,580 |
| 2021-12-20 | $43.25 | $44.50 | $41.25 | $43.10 | $43.10 | 2,689,470 |
| 2021-12-17 | $43.18 | $43.98 | $41.00 | $43.49 | $43.49 | 6,737,610 |
| 2021-12-16 | $41.83 | $43.80 | $41.08 | $43.70 | $43.70 | 7,853,570 |
| 2021-12-15 | $42.52 | $42.90 | $41.60 | $41.74 | $41.74 | 3,153,560 |
| 2021-12-14 | $39.40 | $42.18 | $38.65 | $42.05 | $42.05 | 5,823,420 |
| 2021-12-13 | $38.98 | $39.48 | $38.52 | $38.97 | $38.97 | 1,628,260 |
| 2021-12-10 | $38.60 | $39.49 | $37.83 | $38.99 | $38.99 | 2,181,670 |
| 2021-12-09 | $39.12 | $39.12 | $37.90 | $38.40 | $38.40 | 3,088,240 |
| 2021-12-08 | $38.88 | $39.45 | $38.22 | $38.85 | $38.85 | 2,082,660 |
| 2021-12-07 | $39.90 | $39.90 | $37.69 | $38.64 | $38.64 | 3,512,100 |
| 2021-12-06 | $37.81 | $39.99 | $37.81 | $39.37 | $39.37 | 5,243,180 |
| 2021-12-03 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 3,851,640 |
| 2021-12-02 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 3,183,150 |
| 2021-12-01 | $38.75 | $39.39 | $38.20 | $39.24 | $39.24 | 2,165,790 |
| 2021-11-30 | $39.98 | $39.98 | $38.66 | $38.81 | $38.81 | 2,833,220 |
| 2021-11-29 | $39.40 | $40.08 | $38.88 | $39.68 | $39.68 | 2,191,760 |
| 2021-11-26 | $39.52 | $39.99 | $39.18 | $39.88 | $39.88 | 1,764,530 |
| 2021-11-25 | $39.28 | $40.00 | $38.75 | $39.70 | $39.70 | 2,428,610 |
| 2021-11-24 | $38.34 | $39.99 | $38.23 | $39.55 | $39.55 | 2,110,830 |
| 2021-11-23 | $38.69 | $39.22 | $37.91 | $38.38 | $38.38 | 1,172,910 |
| 2021-11-22 | $37.50 | $38.40 | $37.00 | $38.30 | $38.30 | 2,220,470 |
| 2021-11-19 | $37.90 | $38.58 | $36.63 | $37.82 | $37.82 | 3,475,070 |
| 2021-11-18 | $36.98 | $38.00 | $36.23 | $37.92 | $37.92 | 2,268,080 |
| 2021-11-17 | $36.60 | $37.68 | $36.60 | $37.19 | $37.19 | 1,343,170 |
| 2021-11-16 | $37.48 | $38.27 | $36.20 | $36.67 | $36.67 | 2,065,130 |
| 2021-11-15 | $36.46 | $37.85 | $35.99 | $37.47 | $37.47 | 1,763,960 |
| 2021-11-12 | $37.30 | $37.30 | $35.26 | $36.50 | $36.50 | 3,076,160 |
| 2021-11-11 | $36.80 | $36.84 | $35.80 | $36.28 | $36.28 | 1,980,350 |
| 2021-11-10 | $37.33 | $37.89 | $36.00 | $36.69 | $36.69 | 2,165,440 |
| 2021-11-09 | $36.20 | $37.29 | $35.71 | $37.08 | $37.08 | 3,393,400 |
| 2021-11-08 | $35.64 | $36.09 | $34.88 | $35.83 | $35.83 | 1,964,320 |
| 2021-11-05 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 2,051,340 |
| 2021-11-04 | $35.24 | $36.23 | $35.24 | $36.00 | $36.00 | 2,987,710 |
| 2021-11-03 | $34.73 | $35.80 | $34.56 | $35.62 | $35.62 | 3,679,450 |
| 2021-11-02 | $34.51 | $35.98 | $34.20 | $34.79 | $34.79 | 4,229,100 |
| 2021-11-01 | $33.35 | $35.50 | $32.50 | $35.08 | $35.08 | 4,486,220 |
| 2021-10-29 | $32.77 | $34.30 | $32.51 | $33.36 | $33.36 | 5,136,830 |
| 2021-10-28 | $32.55 | $33.30 | $32.12 | $33.00 | $33.00 | 5,346,200 |
| 2021-10-27 | $32.61 | $33.38 | $32.16 | $33.16 | $33.16 | 4,585,940 |
| 2021-10-26 | $32.75 | $33.87 | $32.11 | $32.61 | $32.61 | 7,065,310 |
| 2021-10-25 | $33.09 | $33.61 | $32.33 | $33.49 | $33.49 | 4,114,320 |
| 2021-10-22 | $33.16 | $33.90 | $32.19 | $32.80 | $32.80 | 4,561,840 |
| 2021-10-21 | $33.79 | $36.22 | $32.92 | $33.05 | $33.05 | 6,266,260 |
| 2021-10-20 | $34.53 | $34.59 | $32.66 | $33.60 | $33.60 | 3,869,560 |
| 2021-10-19 | $32.95 | $35.25 | $32.95 | $34.60 | $34.60 | 3,798,550 |
| 2021-10-18 | $32.60 | $33.16 | $31.90 | $32.79 | $32.79 | 2,740,300 |
| 2021-10-15 | $32.41 | $33.50 | $31.43 | $32.95 | $32.95 | 4,717,100 |
| 2021-10-14 | $30.66 | $32.87 | $30.31 | $32.00 | $32.00 | 3,180,800 |
| 2021-10-13 | $31.33 | $32.20 | $30.00 | $30.80 | $30.80 | 3,210,510 |
| 2021-10-12 | $31.95 | $33.12 | $30.60 | $31.15 | $31.15 | 2,655,350 |
| 2021-10-11 | $32.78 | $33.40 | $32.08 | $32.25 | $32.25 | 1,989,400 |
| 2021-10-08 | $33.21 | $34.17 | $32.20 | $32.78 | $32.78 | 2,036,010 |
| 2021-10-07 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 0 |
| 2021-10-06 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 0 |
| 2021-09-30 | $32.63 | $33.71 | $32.20 | $32.82 | $32.82 | 3,118,680 |
| 2021-09-29 | $33.80 | $34.01 | $32.59 | $32.90 | $32.90 | 2,816,700 |
| 2021-09-28 | $33.90 | $34.85 | $33.11 | $34.27 | $34.27 | 2,719,400 |
| 2021-09-27 | $34.29 | $35.21 | $32.94 | $33.90 | $33.90 | 3,227,580 |
| 2021-09-24 | $35.43 | $35.57 | $33.50 | $33.89 | $33.89 | 3,077,570 |
| 2021-09-23 | $35.07 | $35.76 | $34.51 | $35.43 | $35.43 | 4,357,290 |
| 2021-09-22 | $35.15 | $36.76 | $34.44 | $35.20 | $35.20 | 3,779,740 |
| 2021-09-21 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 0 |
| 2021-09-20 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 0 |
| 2021-09-17 | $38.27 | $38.28 | $34.88 | $35.66 | $35.66 | 5,088,590 |
| 2021-09-16 | $38.69 | $39.86 | $37.47 | $37.54 | $37.54 | 2,785,940 |
| 2021-09-15 | $39.14 | $39.55 | $37.23 | $38.52 | $38.52 | 3,363,200 |
| 2021-09-14 | $39.99 | $40.00 | $38.71 | $39.38 | $39.38 | 3,618,500 |
| 2021-09-13 | $40.15 | $40.75 | $39.10 | $39.84 | $39.84 | 2,568,510 |
| 2021-09-10 | $40.15 | $40.34 | $39.54 | $39.95 | $39.95 | 2,698,640 |
| 2021-09-09 | $40.10 | $40.80 | $39.17 | $40.08 | $40.08 | 2,765,420 |
| 2021-09-08 | $39.83 | $40.60 | $38.80 | $40.10 | $40.10 | 2,402,190 |
| 2021-09-07 | $39.83 | $41.50 | $39.06 | $39.78 | $39.78 | 3,785,660 |
| 2021-09-06 | $38.76 | $41.20 | $38.76 | $39.85 | $39.85 | 3,418,810 |
| 2021-09-03 | $38.99 | $41.19 | $38.52 | $39.09 | $39.09 | 4,996,200 |
| 2021-09-02 | $38.21 | $39.55 | $38.08 | $38.84 | $38.84 | 3,079,050 |
| 2021-09-01 | $39.90 | $40.86 | $38.33 | $38.84 | $38.84 | 3,948,250 |
| 2021-08-31 | $40.95 | $41.49 | $39.25 | $40.00 | $40.00 | 4,044,510 |
| 2021-08-30 | $41.76 | $43.00 | $40.28 | $40.98 | $40.98 | 3,568,460 |
| 2021-08-27 | $41.60 | $42.11 | $40.10 | $41.76 | $41.76 | 3,404,640 |
| 2021-08-26 | $40.86 | $41.50 | $39.76 | $40.10 | $40.10 | 4,473,420 |
| 2021-08-25 | $41.58 | $42.37 | $40.39 | $41.86 | $41.86 | 3,386,300 |
| 2021-08-24 | $41.00 | $42.50 | $39.70 | $42.00 | $42.00 | 7,803,050 |
| 2021-08-23 | $38.36 | $40.97 | $37.22 | $40.51 | $40.51 | 8,164,550 |
| 2021-08-20 | $36.56 | $39.00 | $36.56 | $37.89 | $37.89 | 7,919,910 |
| 2021-08-19 | $34.80 | $37.20 | $34.11 | $36.55 | $36.55 | 6,219,500 |
| 2021-08-18 | $33.28 | $35.08 | $32.95 | $34.72 | $34.72 | 5,514,030 |
| 2021-08-17 | $35.32 | $35.35 | $32.80 | $32.95 | $32.95 | 6,010,210 |
| 2021-08-16 | $35.68 | $36.82 | $34.90 | $35.26 | $35.26 | 5,444,610 |
| 2021-08-13 | $35.53 | $35.90 | $34.90 | $35.68 | $35.68 | 4,366,420 |
| 2021-08-12 | $35.66 | $36.09 | $34.67 | $35.91 | $35.91 | 4,255,700 |
| 2021-08-11 | $35.32 | $36.27 | $34.00 | $35.65 | $35.65 | 9,858,140 |
| 2021-08-10 | $31.50 | $35.19 | $31.28 | $35.19 | $35.19 | 12,792,720 |
| 2021-08-09 | $31.06 | $33.00 | $30.41 | $31.99 | $31.99 | 15,605,340 |
| 2021-08-06 | $30.60 | $31.13 | $30.38 | $30.98 | $30.98 | 2,702,200 |
| 2021-08-05 | $31.28 | $31.28 | $30.00 | $30.57 | $30.57 | 3,654,640 |
| 2021-08-04 | $30.70 | $31.20 | $30.35 | $30.99 | $30.99 | 3,482,920 |
| 2021-08-03 | $30.69 | $31.40 | $30.06 | $30.89 | $30.89 | 5,892,920 |
| 2021-08-02 | $30.48 | $31.10 | $30.10 | $30.46 | $30.46 | 5,261,340 |
| 2021-07-30 | $31.10 | $31.35 | $30.00 | $30.39 | $30.39 | 4,036,190 |
| 2021-07-29 | $29.74 | $31.37 | $29.74 | $30.86 | $30.86 | 8,175,390 |
| 2021-07-28 | $29.04 | $29.56 | $28.28 | $28.87 | $28.87 | 5,117,000 |
| 2021-07-27 | $30.00 | $30.62 | $28.77 | $29.21 | $29.21 | 8,682,610 |
| 2021-07-26 | $30.51 | $31.48 | $30.00 | $30.84 | $30.84 | 4,941,530 |
| 2021-07-23 | $31.50 | $31.53 | $30.00 | $30.77 | $30.77 | 7,937,000 |
| 2021-07-22 | $30.61 | $31.66 | $30.26 | $31.50 | $31.50 | 8,421,090 |
| 2021-07-21 | $28.84 | $31.50 | $28.84 | $30.64 | $30.64 | 13,525,280 |
| 2021-07-20 | $27.91 | $29.44 | $27.22 | $28.94 | $28.94 | 12,716,140 |
| 2021-07-19 | $27.62 | $29.15 | $27.62 | $28.13 | $28.13 | 14,373,770 |
| 2021-07-16 | $28.70 | $30.36 | $28.28 | $28.42 | $28.42 | 30,314,830 |
| 2021-07-15 | $25.61 | $27.60 | $25.61 | $27.60 | $27.60 | 20,886,420 |
| 2021-07-14 | $23.78 | $25.70 | $23.61 | $25.09 | $25.09 | 12,198,820 |
| 2021-07-13 | $23.22 | $23.85 | $23.01 | $23.63 | $23.63 | 4,558,900 |
| 2021-07-12 | $23.36 | $23.79 | $23.11 | $23.22 | $23.22 | 3,611,300 |
| 2021-07-09 | $23.28 | $23.40 | $22.74 | $23.11 | $23.11 | 3,752,680 |
| 2021-07-08 | $23.52 | $24.16 | $23.08 | $23.28 | $23.28 | 6,319,180 |
| 2021-07-07 | $21.95 | $23.75 | $21.80 | $23.57 | $23.57 | 11,581,530 |
| 2021-07-06 | $22.19 | $22.19 | $21.61 | $21.86 | $21.86 | 2,165,030 |
| 2021-07-05 | $21.51 | $22.40 | $21.49 | $21.67 | $21.67 | 2,217,850 |
| 2021-07-02 | $22.11 | $22.12 | $21.40 | $21.49 | $21.49 | 1,489,600 |
| 2021-07-01 | $22.17 | $22.32 | $21.89 | $21.89 | $21.89 | 1,610,700 |
| 2021-06-30 | $21.98 | $22.43 | $21.97 | $22.16 | $22.16 | 1,421,630 |
| 2021-06-29 | $22.54 | $22.66 | $21.92 | $22.16 | $22.16 | 2,310,000 |
| 2021-06-28 | $22.74 | $22.95 | $22.45 | $22.56 | $22.56 | 1,943,290 |
| 2021-06-25 | $22.96 | $23.18 | $22.61 | $22.72 | $22.72 | 1,294,180 |
| 2021-06-24 | $22.87 | $23.50 | $22.86 | $22.96 | $22.96 | 2,921,430 |
| 2021-06-23 | $22.86 | $23.16 | $22.75 | $23.00 | $23.00 | 3,256,200 |
| 2021-06-22 | $22.95 | $23.10 | $22.60 | $22.86 | $22.86 | 2,700,700 |
| 2021-06-21 | $22.76 | $23.08 | $22.60 | $22.96 | $22.96 | 3,918,130 |
| 2021-06-18 | $21.89 | $23.02 | $21.88 | $22.76 | $22.76 | 4,800,830 |
| 2021-06-17 | $20.93 | $21.94 | $20.51 | $21.88 | $21.88 | 4,560,370 |
| 2021-06-16 | $22.10 | $22.10 | $21.28 | $21.35 | $20.65 | 3,938,920 |
| 2021-06-15 | $22.31 | $22.44 | $21.11 | $22.21 | $21.48 | 2,344,380 |
| 2021-06-14 | $22.43 | $22.43 | $22.43 | $22.43 | $21.70 | 0 |
| 2021-06-11 | $22.68 | $23.11 | $22.32 | $22.43 | $21.70 | 2,968,900 |
| 2021-06-10 | $22.88 | $23.57 | $22.79 | $22.80 | $22.05 | 4,116,730 |
| 2021-06-09 | $22.92 | $23.06 | $22.57 | $22.59 | $21.85 | 2,026,380 |
| 2021-06-08 | $22.85 | $23.44 | $22.57 | $22.91 | $22.16 | 3,016,820 |
| 2021-06-07 | $22.88 | $22.90 | $22.31 | $22.76 | $22.02 | 2,356,030 |
| 2021-06-04 | $22.67 | $22.83 | $22.51 | $22.71 | $21.97 | 2,268,460 |
| 2021-06-03 | $22.80 | $23.12 | $22.66 | $22.67 | $21.93 | 2,338,310 |
| 2021-06-02 | $23.45 | $23.52 | $22.69 | $22.77 | $22.03 | 3,435,750 |
| 2021-06-01 | $24.20 | $24.39 | $23.30 | $23.45 | $22.68 | 3,697,340 |
| 2021-05-31 | $23.41 | $24.50 | $23.00 | $23.92 | $23.14 | 5,056,500 |
| 2021-05-28 | $23.60 | $24.07 | $23.20 | $23.41 | $22.64 | 2,974,400 |
| 2021-05-27 | $24.14 | $24.17 | $23.38 | $23.80 | $23.02 | 3,329,510 |
| 2021-05-26 | $24.54 | $24.55 | $24.08 | $24.18 | $23.39 | 3,206,250 |
| 2021-05-25 | $24.85 | $25.02 | $24.24 | $24.55 | $23.75 | 3,190,940 |
| 2021-05-24 | $25.11 | $25.11 | $24.38 | $24.65 | $23.84 | 2,803,170 |
| 2021-05-21 | $24.80 | $25.40 | $24.32 | $24.55 | $23.75 | 3,104,100 |
| 2021-05-20 | $24.98 | $25.50 | $24.71 | $24.95 | $24.13 | 4,088,830 |
| 2021-05-19 | $25.79 | $25.96 | $24.80 | $25.10 | $24.28 | 4,692,300 |
| 2021-05-18 | $24.50 | $26.00 | $24.34 | $25.81 | $24.97 | 8,463,500 |
| 2021-05-17 | $23.98 | $24.59 | $23.83 | $24.34 | $23.54 | 6,822,900 |
| 2021-05-14 | $23.38 | $24.15 | $23.38 | $23.99 | $23.21 | 4,616,730 |
| 2021-05-13 | $23.20 | $23.75 | $22.83 | $23.34 | $22.58 | 4,304,910 |
| 2021-05-12 | $22.05 | $23.26 | $22.05 | $23.17 | $22.41 | 4,628,540 |
| 2021-05-11 | $22.82 | $22.82 | $21.92 | $22.24 | $21.51 | 4,381,770 |
| 2021-05-10 | $23.58 | $23.80 | $22.77 | $22.90 | $22.15 | 4,395,080 |
| 2021-05-07 | $24.50 | $24.69 | $23.61 | $23.65 | $22.88 | 4,381,200 |
| 2021-05-06 | $23.00 | $24.22 | $22.58 | $24.00 | $23.21 | 9,043,310 |
| 2021-05-05 | $22.36 | $22.36 | $22.36 | $22.36 | $21.63 | 0 |
| 2021-05-04 | $22.36 | $22.36 | $22.36 | $22.36 | $21.63 | 0 |
| 2021-04-30 | $22.75 | $23.11 | $22.20 | $22.36 | $21.63 | 7,408,000 |
| 2021-04-29 | $24.26 | $24.40 | $22.59 | $22.70 | $21.96 | 15,026,100 |
| 2021-04-28 | $24.65 | $25.15 | $24.22 | $24.78 | $23.97 | 4,283,190 |
| 2021-04-27 | $24.85 | $24.85 | $24.33 | $24.63 | $23.82 | 2,543,970 |
| 2021-04-26 | $24.87 | $25.10 | $24.22 | $24.72 | $23.91 | 5,764,870 |
| 2021-04-23 | $24.97 | $25.19 | $24.36 | $24.96 | $24.14 | 3,589,300 |
| 2021-04-22 | $25.12 | $25.39 | $24.75 | $24.97 | $24.15 | 6,331,000 |
| 2021-04-21 | $24.78 | $25.40 | $24.61 | $25.10 | $24.28 | 7,703,200 |
| 2021-04-20 | $24.57 | $25.05 | $24.28 | $24.77 | $23.96 | 7,142,040 |
| 2021-04-19 | $23.93 | $25.20 | $23.56 | $24.43 | $23.63 | 12,478,900 |
| 2021-04-16 | $22.68 | $23.69 | $22.65 | $23.55 | $22.78 | 5,934,900 |
| 2021-04-15 | $23.47 | $23.50 | $22.61 | $22.95 | $22.20 | 3,222,350 |
| 2021-04-14 | $22.88 | $23.48 | $22.68 | $22.97 | $22.22 | 5,524,690 |
| 2021-04-13 | $22.96 | $23.21 | $21.87 | $22.52 | $21.78 | 9,149,200 |
| 2021-04-12 | $23.39 | $23.66 | $22.80 | $22.93 | $22.18 | 7,879,190 |
| 2021-04-09 | $22.91 | $23.89 | $22.55 | $23.39 | $22.62 | 8,286,460 |
| 2021-04-08 | $22.34 | $23.30 | $22.34 | $22.91 | $22.16 | 7,808,940 |
| 2021-04-07 | $21.71 | $22.99 | $21.71 | $22.73 | $21.99 | 11,164,420 |
| 2021-04-06 | $20.98 | $22.16 | $20.49 | $21.50 | $20.80 | 9,649,900 |
| 2021-04-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.07 | 0 |
| 2021-04-02 | $20.30 | $20.78 | $20.25 | $20.75 | $20.07 | 1,451,730 |
| 2021-04-01 | $20.29 | $20.67 | $20.05 | $20.34 | $19.67 | 1,592,660 |
| 2021-03-31 | $20.43 | $20.52 | $20.19 | $20.30 | $19.64 | 1,447,900 |
| 2021-03-30 | $20.85 | $20.85 | $20.12 | $20.39 | $19.72 | 2,044,540 |
| 2021-03-29 | $20.55 | $20.98 | $20.52 | $20.64 | $19.96 | 1,543,810 |
| 2021-03-26 | $20.30 | $20.77 | $20.30 | $20.63 | $19.96 | 1,542,210 |
| 2021-03-25 | $21.03 | $21.03 | $20.24 | $20.35 | $19.68 | 2,826,110 |
| 2021-03-24 | $20.86 | $21.39 | $20.86 | $21.03 | $20.34 | 2,804,770 |
| 2021-03-23 | $21.65 | $21.65 | $20.95 | $21.00 | $20.31 | 3,435,020 |
| 2021-03-22 | $20.11 | $21.80 | $20.11 | $21.33 | $20.63 | 7,413,440 |
| 2021-03-19 | $19.80 | $20.28 | $19.71 | $20.07 | $19.41 | 2,136,160 |
| 2021-03-18 | $19.94 | $20.26 | $19.80 | $19.94 | $19.29 | 2,923,720 |
| 2021-03-17 | $20.16 | $20.21 | $19.82 | $20.00 | $19.35 | 1,530,180 |
| 2021-03-16 | $20.11 | $20.40 | $20.04 | $20.24 | $19.58 | 1,774,750 |
| 2021-03-15 | $20.08 | $20.48 | $20.00 | $20.25 | $19.59 | 2,338,200 |
| 2021-03-12 | $19.97 | $20.18 | $19.68 | $20.14 | $19.48 | 2,256,550 |
| 2021-03-11 | $19.19 | $20.09 | $19.06 | $19.91 | $19.26 | 2,546,360 |
| 2021-03-10 | $19.60 | $19.61 | $19.15 | $19.33 | $18.70 | 1,865,200 |
| 2021-03-09 | $20.03 | $20.03 | $18.74 | $19.35 | $18.72 | 4,001,590 |
| 2021-03-08 | $20.76 | $20.79 | $20.00 | $20.03 | $19.37 | 2,756,620 |
| 2021-03-05 | $20.16 | $20.38 | $19.89 | $20.29 | $19.63 | 3,095,770 |
| 2021-03-04 | $20.40 | $20.62 | $19.91 | $20.18 | $19.52 | 4,243,850 |
| 2021-03-03 | $19.62 | $20.77 | $19.62 | $20.35 | $19.68 | 6,592,290 |
| 2021-03-02 | $19.38 | $19.98 | $19.23 | $19.62 | $18.98 | 3,309,110 |
| 2021-03-01 | $19.19 | $20.38 | $19.11 | $19.38 | $18.75 | 3,357,110 |
| 2021-02-26 | $18.97 | $19.18 | $18.70 | $19.05 | $18.43 | 2,193,250 |
| 2021-02-25 | $19.10 | $19.37 | $18.88 | $19.10 | $18.48 | 2,604,130 |
| 2021-02-24 | $18.97 | $19.20 | $18.90 | $19.07 | $18.45 | 3,368,530 |
| 2021-02-23 | $18.85 | $19.37 | $18.62 | $19.00 | $18.38 | 4,659,090 |
| 2021-02-22 | $17.79 | $19.48 | $17.79 | $18.94 | $18.32 | 6,905,810 |
| 2021-02-19 | $17.24 | $17.90 | $17.24 | $17.83 | $17.25 | 3,689,990 |
| 2021-02-18 | $16.88 | $18.11 | $16.88 | $17.47 | $16.90 | 4,522,920 |
| 2021-02-17 | $16.79 | $16.79 | $16.79 | $16.79 | $16.24 | 0 |
| 2021-02-16 | $16.79 | $16.79 | $16.79 | $16.79 | $16.24 | 0 |
| 2021-02-15 | $16.79 | $16.79 | $16.79 | $16.79 | $16.24 | 0 |
| 2021-02-12 | $16.79 | $16.79 | $16.79 | $16.79 | $16.24 | 0 |
| 2021-02-11 | $16.79 | $16.79 | $16.79 | $16.79 | $16.24 | 0 |
| 2021-02-10 | $17.11 | $17.11 | $16.66 | $16.79 | $16.24 | 2,419,870 |
| 2021-02-09 | $17.09 | $17.20 | $16.85 | $17.11 | $16.55 | 1,487,940 |
| 2021-02-08 | $17.10 | $17.32 | $16.83 | $17.09 | $16.53 | 1,511,190 |
| 2021-02-05 | $17.14 | $17.38 | $17.00 | $17.17 | $16.61 | 1,450,440 |
| 2021-02-04 | $17.35 | $17.39 | $16.90 | $17.01 | $16.45 | 1,735,070 |
| 2021-02-03 | $17.48 | $17.56 | $16.99 | $17.35 | $16.78 | 1,904,000 |
| 2021-02-02 | $16.85 | $17.69 | $16.68 | $17.41 | $16.84 | 2,231,870 |
| 2021-02-01 | $16.73 | $16.98 | $16.51 | $16.89 | $16.34 | 1,512,700 |
| 2021-01-29 | $17.09 | $17.18 | $16.65 | $16.77 | $16.22 | 2,105,500 |
| 2021-01-28 | $17.32 | $17.41 | $16.93 | $17.10 | $16.54 | 1,780,790 |
| 2021-01-27 | $16.86 | $17.49 | $16.80 | $17.34 | $16.77 | 2,335,030 |
| 2021-01-26 | $16.77 | $17.09 | $16.62 | $16.79 | $16.24 | 1,632,190 |
| 2021-01-25 | $17.23 | $17.35 | $16.55 | $16.77 | $16.22 | 3,659,140 |
| 2021-01-22 | $17.41 | $17.75 | $17.26 | $17.40 | $16.83 | 2,609,870 |
| 2021-01-21 | $17.60 | $17.85 | $17.37 | $17.41 | $16.84 | 4,257,340 |
| 2021-01-20 | $18.00 | $18.56 | $17.60 | $17.69 | $17.11 | 5,092,440 |
| 2021-01-19 | $17.31 | $17.60 | $17.21 | $17.40 | $16.83 | 2,158,870 |
| 2021-01-18 | $17.33 | $17.62 | $17.24 | $17.31 | $16.74 | 1,861,780 |
| 2021-01-15 | $17.02 | $17.41 | $17.01 | $17.26 | $16.70 | 2,263,600 |
| 2021-01-14 | $16.32 | $17.80 | $16.30 | $17.08 | $16.52 | 4,531,890 |
| 2021-01-13 | $16.50 | $16.58 | $16.22 | $16.31 | $15.78 | 2,509,550 |
| 2021-01-12 | $16.66 | $17.15 | $16.36 | $16.38 | $15.84 | 3,923,600 |
| 2021-01-11 | $17.02 | $17.09 | $16.45 | $16.74 | $16.19 | 2,721,660 |
| 2021-01-08 | $16.62 | $17.50 | $16.00 | $17.01 | $16.45 | 4,544,960 |
| 2021-01-07 | $17.13 | $17.28 | $16.43 | $16.65 | $16.11 | 5,635,870 |
| 2021-01-06 | $18.56 | $18.59 | $17.16 | $17.19 | $16.63 | 8,490,850 |
| 2021-01-05 | $18.50 | $18.64 | $18.32 | $18.60 | $17.99 | 1,877,280 |
| 2021-01-04 | $18.29 | $18.50 | $18.13 | $18.47 | $17.87 | 2,339,860 |
| 2021-01-01 | $18.38 | $18.38 | $18.38 | $18.38 | $17.78 | 0 |
| 2020-12-31 | $18.20 | $18.44 | $18.12 | $18.38 | $17.78 | 2,263,680 |
| 2020-12-30 | $18.43 | $18.45 | $18.10 | $18.20 | $17.60 | 2,447,530 |
| 2020-12-29 | $18.41 | $18.73 | $18.35 | $18.51 | $17.90 | 1,600,490 |
| 2020-12-28 | $19.19 | $19.26 | $18.33 | $18.50 | $17.89 | 3,503,650 |
| 2020-12-25 | $19.45 | $19.66 | $19.03 | $19.19 | $18.56 | 1,900,800 |
| 2020-12-24 | $19.70 | $19.80 | $19.31 | $19.38 | $18.75 | 2,257,470 |
| 2020-12-23 | $19.97 | $19.99 | $19.45 | $19.69 | $19.05 | 3,723,140 |
| 2020-12-22 | $20.02 | $20.24 | $19.85 | $20.01 | $19.36 | 3,351,470 |
| 2020-12-21 | $20.25 | $20.45 | $19.99 | $20.02 | $19.37 | 3,965,810 |
| 2020-12-18 | $20.61 | $20.62 | $20.19 | $20.25 | $19.59 | 2,024,300 |
| 2020-12-17 | $20.13 | $21.26 | $19.94 | $20.64 | $19.96 | 4,211,100 |
| 2020-12-16 | $20.56 | $20.68 | $19.92 | $20.06 | $19.40 | 5,345,100 |
| 2020-12-15 | $20.71 | $20.80 | $20.34 | $20.60 | $19.93 | 2,062,220 |
| 2020-12-14 | $20.80 | $21.05 | $20.40 | $20.60 | $19.93 | 3,206,890 |
| 2020-12-11 | $21.50 | $21.50 | $20.52 | $20.83 | $20.15 | 2,598,300 |
| 2020-12-10 | $20.95 | $21.60 | $20.88 | $21.42 | $20.72 | 2,956,570 |
| 2020-12-09 | $21.65 | $21.79 | $21.06 | $21.06 | $20.37 | 2,782,660 |
| 2020-12-08 | $22.02 | $22.33 | $21.55 | $21.55 | $20.85 | 3,132,640 |
| 2020-12-07 | $21.97 | $22.53 | $21.75 | $22.01 | $21.29 | 3,894,160 |
| 2020-12-04 | $21.70 | $21.78 | $21.41 | $21.54 | $20.84 | 1,419,360 |
| 2020-12-03 | $21.60 | $22.04 | $21.46 | $21.80 | $21.09 | 2,271,050 |
| 2020-12-02 | $21.28 | $22.11 | $21.28 | $21.70 | $20.99 | 3,105,450 |
| 2020-12-01 | $21.17 | $21.50 | $21.09 | $21.44 | $20.74 | 1,843,140 |
| 2020-11-30 | $21.36 | $21.58 | $21.08 | $21.19 | $20.50 | 2,025,100 |
| 2020-11-27 | $21.60 | $21.70 | $21.08 | $21.36 | $20.66 | 2,692,750 |
| 2020-11-26 | $21.79 | $21.91 | $21.46 | $21.56 | $20.85 | 2,052,530 |
| 2020-11-25 | $21.85 | $22.10 | $21.71 | $21.86 | $21.14 | 2,376,190 |
| 2020-11-24 | $22.27 | $22.27 | $21.75 | $21.90 | $21.18 | 2,375,930 |
| 2020-11-23 | $22.26 | $22.65 | $21.91 | $22.18 | $21.45 | 3,492,550 |
| 2020-11-20 | $22.22 | $22.75 | $22.02 | $22.23 | $21.50 | 4,236,050 |
| 2020-11-19 | $21.68 | $22.15 | $21.42 | $22.01 | $21.29 | 3,093,900 |
| 2020-11-18 | $21.95 | $21.98 | $21.42 | $21.79 | $21.08 | 4,513,250 |
| 2020-11-17 | $22.62 | $22.62 | $21.89 | $21.97 | $21.25 | 2,757,700 |
| 2020-11-16 | $22.86 | $22.86 | $22.16 | $22.67 | $21.93 | 2,880,980 |
| 2020-11-13 | $22.96 | $23.09 | $22.49 | $22.78 | $22.03 | 2,161,000 |
| 2020-11-12 | $22.92 | $23.07 | $22.72 | $22.96 | $22.21 | 1,935,000 |
| 2020-11-11 | $23.10 | $23.20 | $22.76 | $22.99 | $22.24 | 2,774,400 |
| 2020-11-10 | $22.99 | $23.39 | $22.74 | $23.08 | $22.32 | 4,375,650 |
| 2020-11-09 | $23.60 | $23.81 | $22.98 | $23.08 | $22.32 | 6,111,380 |
| 2020-11-06 | $23.96 | $24.10 | $23.30 | $23.40 | $22.63 | 4,240,420 |
| 2020-11-05 | $23.95 | $24.30 | $23.66 | $23.96 | $23.18 | 2,340,500 |
| 2020-11-04 | $23.90 | $24.15 | $23.57 | $23.90 | $23.12 | 2,987,100 |
| 2020-11-03 | $24.22 | $24.70 | $23.60 | $23.90 | $23.12 | 5,841,650 |
| 2020-11-02 | $24.38 | $24.78 | $23.89 | $24.22 | $23.43 | 4,136,360 |
| 2020-10-30 | $24.09 | $25.15 | $23.88 | $24.31 | $23.51 | 7,115,060 |
| 2020-10-29 | $23.35 | $24.01 | $23.32 | $24.00 | $23.21 | 3,362,200 |
| 2020-10-28 | $23.85 | $24.28 | $22.91 | $23.71 | $22.93 | 5,487,170 |
| 2020-10-27 | $23.98 | $24.07 | $23.60 | $23.77 | $22.99 | 4,571,860 |
| 2020-10-26 | $23.68 | $24.08 | $23.30 | $23.99 | $23.21 | 5,032,740 |
| 2020-10-23 | $23.10 | $24.05 | $23.10 | $23.60 | $22.83 | 7,813,430 |
| 2020-10-22 | $22.93 | $23.26 | $22.66 | $23.05 | $22.30 | 6,240,730 |
| 2020-10-21 | $22.03 | $23.31 | $21.98 | $22.85 | $22.10 | 12,668,290 |
| 2020-10-20 | $21.90 | $22.20 | $21.63 | $22.05 | $21.33 | 2,454,100 |
| 2020-10-19 | $22.00 | $22.25 | $21.76 | $21.84 | $21.13 | 2,489,700 |
| 2020-10-16 | $21.72 | $22.10 | $21.60 | $21.82 | $21.11 | 2,096,080 |
| 2020-10-15 | $22.20 | $22.60 | $21.75 | $21.86 | $21.14 | 4,190,980 |
| 2020-10-14 | $21.90 | $22.22 | $21.51 | $22.07 | $21.35 | 5,554,540 |
| 2020-10-13 | $21.40 | $22.08 | $21.23 | $21.92 | $21.20 | 9,842,520 |
| 2020-10-12 | $21.22 | $21.46 | $21.11 | $21.44 | $20.74 | 3,416,000 |
| 2020-10-09 | $20.80 | $21.30 | $20.68 | $21.17 | $20.48 | 4,069,730 |
| 2020-10-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.02 | 0 |
| 2020-10-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.02 | 0 |
| 2020-10-06 | $20.70 | $20.70 | $20.70 | $20.70 | $20.02 | 0 |
| 2020-10-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.02 | 0 |
| 2020-10-02 | $20.70 | $20.70 | $20.70 | $20.70 | $20.02 | 0 |
| 2020-10-01 | $20.70 | $20.70 | $20.70 | $20.70 | $20.02 | 0 |
| 2020-09-30 | $20.88 | $20.95 | $20.60 | $20.70 | $20.02 | 1,481,620 |
| 2020-09-29 | $20.81 | $21.45 | $20.65 | $20.75 | $20.07 | 2,711,060 |
| 2020-09-28 | $20.15 | $21.10 | $20.04 | $20.75 | $20.07 | 9,019,940 |
| 2020-09-25 | $20.15 | $20.23 | $19.91 | $19.97 | $19.32 | 1,048,600 |
| 2020-09-24 | $20.55 | $20.55 | $20.03 | $20.15 | $19.49 | 1,985,360 |
| 2020-09-23 | $20.53 | $20.88 | $20.30 | $20.60 | $19.93 | 3,109,750 |
| 2020-09-22 | $20.60 | $20.74 | $20.31 | $20.35 | $19.68 | 1,408,510 |
| 2020-09-21 | $20.95 | $21.04 | $20.61 | $20.75 | $20.07 | 1,394,180 |
| 2020-09-18 | $20.81 | $21.06 | $20.69 | $20.95 | $20.26 | 2,313,950 |
| 2020-09-17 | $20.70 | $20.98 | $20.55 | $20.86 | $20.18 | 1,183,260 |
| 2020-09-16 | $21.29 | $21.30 | $20.70 | $20.72 | $20.04 | 1,732,300 |
| 2020-09-15 | $21.33 | $21.36 | $20.92 | $21.15 | $20.46 | 1,883,440 |
| 2020-09-14 | $21.06 | $21.66 | $21.06 | $21.23 | $20.54 | 2,355,600 |
| 2020-09-11 | $20.25 | $21.12 | $20.22 | $20.99 | $20.30 | 3,380,880 |
| 2020-09-10 | $21.87 | $22.00 | $20.35 | $20.55 | $19.88 | 5,018,270 |
| 2020-09-09 | $21.73 | $22.18 | $21.63 | $21.70 | $20.99 | 5,257,200 |
| 2020-09-08 | $21.68 | $22.16 | $21.51 | $21.97 | $21.25 | 5,636,990 |
| 2020-09-07 | $20.77 | $22.25 | $20.43 | $21.68 | $20.97 | 9,423,320 |
| 2020-09-04 | $20.51 | $20.72 | $20.15 | $20.63 | $19.96 | 2,996,000 |
| 2020-09-03 | $21.36 | $21.65 | $20.77 | $20.80 | $20.12 | 3,873,800 |
| 2020-09-02 | $21.76 | $21.84 | $21.30 | $21.34 | $20.64 | 2,998,000 |
| 2020-09-01 | $21.62 | $21.93 | $21.42 | $21.77 | $21.06 | 2,980,420 |
| 2020-08-31 | $21.69 | $21.84 | $21.51 | $21.61 | $20.90 | 2,620,870 |
| 2020-08-28 | $21.53 | $21.80 | $21.23 | $21.69 | $20.98 | 3,223,790 |
| 2020-08-27 | $21.30 | $21.65 | $21.10 | $21.61 | $20.90 | 4,578,470 |
| 2020-08-26 | $21.45 | $21.66 | $21.03 | $21.30 | $20.60 | 4,569,690 |
| 2020-08-25 | $21.14 | $21.62 | $21.03 | $21.37 | $20.67 | 5,064,800 |
| 2020-08-24 | $20.73 | $21.46 | $20.73 | $21.14 | $20.45 | 2,861,900 |
| 2020-08-21 | $21.50 | $21.69 | $20.83 | $20.90 | $20.22 | 4,318,800 |
| 2020-08-20 | $21.04 | $21.31 | $20.98 | $21.10 | $20.41 | 2,356,940 |
| 2020-08-19 | $20.79 | $21.66 | $20.70 | $21.38 | $20.68 | 8,263,340 |
| 2020-08-18 | $20.52 | $20.76 | $20.40 | $20.60 | $19.93 | 3,265,450 |
| 2020-08-17 | $20.40 | $20.64 | $20.26 | $20.52 | $19.85 | 2,608,340 |
| 2020-08-14 | $20.14 | $20.36 | $20.05 | $20.34 | $19.67 | 1,427,600 |
| 2020-08-13 | $20.13 | $20.58 | $20.06 | $20.25 | $19.59 | 1,784,590 |
| 2020-08-12 | $20.20 | $20.21 | $19.82 | $20.08 | $19.42 | 1,798,590 |
| 2020-08-11 | $20.39 | $20.47 | $20.11 | $20.15 | $19.49 | 1,577,700 |
| 2020-08-10 | $20.18 | $20.38 | $20.10 | $20.32 | $19.66 | 1,642,100 |
| 2020-08-07 | $20.62 | $20.65 | $20.03 | $20.18 | $19.52 | 2,480,800 |
| 2020-08-06 | $20.65 | $20.78 | $20.50 | $20.69 | $20.01 | 2,051,200 |
| 2020-08-05 | $20.69 | $20.76 | $20.45 | $20.68 | $20.00 | 2,715,400 |
| 2020-08-04 | $20.96 | $21.09 | $20.56 | $20.70 | $20.02 | 2,783,520 |
| 2020-08-03 | $20.68 | $21.25 | $20.56 | $20.95 | $20.26 | 4,839,960 |
| 2020-07-31 | $19.86 | $20.93 | $19.86 | $20.61 | $19.94 | 5,566,090 |
| 2020-07-30 | $20.13 | $20.28 | $19.75 | $19.83 | $19.18 | 3,375,300 |
| 2020-07-29 | $19.26 | $20.16 | $19.25 | $20.13 | $19.47 | 6,894,380 |
| 2020-07-28 | $20.92 | $20.92 | $20.57 | $20.70 | $20.02 | 1,291,590 |
| 2020-07-27 | $20.84 | $21.07 | $20.51 | $20.64 | $19.96 | 1,355,000 |
| 2020-07-24 | $22.10 | $22.18 | $20.80 | $20.85 | $20.17 | 2,866,620 |
| 2020-07-23 | $22.00 | $22.40 | $21.85 | $22.30 | $21.57 | 1,930,720 |
| 2020-07-22 | $22.48 | $22.58 | $22.10 | $22.18 | $21.45 | 2,249,700 |
| 2020-07-21 | $23.00 | $23.00 | $22.35 | $22.52 | $21.78 | 3,267,660 |
| 2020-07-20 | $23.14 | $23.33 | $22.60 | $23.28 | $22.52 | 4,503,680 |
| 2020-07-17 | $21.93 | $23.30 | $21.65 | $22.98 | $22.23 | 5,149,060 |
| 2020-07-16 | $22.62 | $23.00 | $21.72 | $21.74 | $21.03 | 3,465,690 |
| 2020-07-15 | $23.30 | $23.30 | $22.50 | $22.64 | $21.90 | 4,334,520 |
| 2020-07-14 | $22.43 | $23.96 | $22.37 | $23.48 | $22.71 | 7,106,290 |
| 2020-07-13 | $21.87 | $22.44 | $21.68 | $22.40 | $21.67 | 3,619,620 |
| 2020-07-10 | $22.66 | $22.80 | $21.76 | $21.85 | $21.14 | 4,540,760 |
| 2020-07-09 | $22.11 | $23.05 | $22.00 | $22.74 | $22.00 | 4,060,610 |
| 2020-07-08 | $21.61 | $21.99 | $21.52 | $21.95 | $21.23 | 3,566,750 |
| 2020-07-07 | $21.94 | $22.19 | $21.50 | $21.63 | $20.92 | 4,134,810 |
| 2020-07-06 | $21.37 | $21.91 | $21.10 | $21.78 | $21.07 | 3,902,950 |
| 2020-07-03 | $20.76 | $21.31 | $20.76 | $21.05 | $20.36 | 2,568,560 |
| 2020-07-02 | $20.40 | $20.90 | $20.40 | $20.76 | $20.08 | 1,692,470 |
| 2020-07-01 | $20.59 | $20.79 | $20.38 | $20.60 | $19.93 | 1,210,220 |
| 2020-06-30 | $20.43 | $20.63 | $20.43 | $20.49 | $19.82 | 1,053,930 |
| 2020-06-29 | $20.78 | $20.80 | $20.34 | $20.35 | $19.68 | 1,396,800 |
| 2020-06-26 | $20.78 | $20.78 | $20.78 | $20.78 | $20.10 | 0 |
| 2020-06-25 | $20.78 | $20.78 | $20.78 | $20.78 | $20.10 | 0 |
| 2020-06-24 | $20.66 | $21.13 | $20.56 | $20.78 | $20.10 | 1,483,840 |
| 2020-06-23 | $20.79 | $20.80 | $20.56 | $20.58 | $19.91 | 1,149,700 |
| 2020-06-22 | $20.93 | $21.11 | $20.75 | $20.77 | $20.09 | 1,405,860 |
| 2020-06-19 | $20.95 | $21.11 | $20.75 | $20.98 | $20.29 | 1,774,010 |
| 2020-06-18 | $20.44 | $21.68 | $20.30 | $20.95 | $20.26 | 3,234,220 |
| 2020-06-17 | $20.47 | $20.52 | $20.24 | $20.40 | $19.73 | 1,221,210 |
| 2020-06-16 | $20.45 | $20.47 | $20.30 | $20.45 | $19.78 | 1,262,900 |
| 2020-06-15 | $20.20 | $20.48 | $20.13 | $20.30 | $19.64 | 1,352,200 |
| 2020-06-12 | $20.10 | $20.46 | $19.82 | $20.28 | $19.62 | 1,525,200 |
| 2020-06-11 | $20.60 | $20.70 | $20.33 | $20.34 | $19.67 | 1,709,480 |
| 2020-06-10 | $20.82 | $20.83 | $20.35 | $20.60 | $19.93 | 1,866,120 |
| 2020-06-09 | $20.92 | $21.20 | $20.80 | $20.83 | $20.15 | 1,556,010 |
| 2020-06-08 | $20.94 | $20.95 | $20.76 | $20.91 | $20.23 | 1,482,290 |
| 2020-06-05 | $21.62 | $21.62 | $20.78 | $20.83 | $20.15 | 2,829,700 |
| 2020-06-04 | $22.30 | $22.30 | $21.91 | $22.01 | $20.71 | 2,400,070 |
| 2020-06-03 | $22.01 | $22.42 | $21.80 | $22.22 | $20.91 | 2,915,100 |
| 2020-06-02 | $21.53 | $22.15 | $21.51 | $21.97 | $20.68 | 2,785,880 |
| 2020-06-01 | $21.41 | $21.73 | $21.36 | $21.68 | $20.40 | 2,607,890 |
| 2020-05-29 | $21.25 | $21.82 | $21.12 | $21.33 | $20.07 | 2,873,930 |
| 2020-05-28 | $21.51 | $21.58 | $20.65 | $21.10 | $19.86 | 2,803,360 |
| 2020-05-27 | $21.21 | $21.93 | $21.08 | $21.38 | $20.12 | 3,606,100 |
| 2020-05-26 | $20.96 | $21.40 | $20.81 | $21.28 | $20.03 | 2,644,890 |
| 2020-05-25 | $21.26 | $21.55 | $20.80 | $20.88 | $19.65 | 3,146,500 |
| 2020-05-22 | $22.68 | $22.83 | $21.12 | $21.35 | $20.09 | 5,590,870 |
| 2020-05-21 | $22.55 | $23.10 | $22.50 | $22.70 | $21.36 | 4,167,390 |
| 2020-05-20 | $23.08 | $23.08 | $22.32 | $22.63 | $21.30 | 5,332,330 |
| 2020-05-19 | $22.79 | $23.54 | $22.40 | $23.14 | $21.78 | 6,780,610 |
| 2020-05-18 | $23.85 | $24.43 | $22.70 | $22.86 | $21.51 | 11,847,510 |
| 2020-05-15 | $27.50 | $27.50 | $24.95 | $24.95 | $23.48 | 17,023,600 |
| 2020-05-14 | $24.50 | $27.72 | $23.45 | $27.72 | $26.09 | 18,575,750 |
| 2020-05-13 | $26.98 | $28.84 | $24.36 | $25.20 | $23.72 | 20,585,700 |
| 2020-05-12 | $26.48 | $26.48 | $24.17 | $26.48 | $24.92 | 21,511,430 |
| 2020-05-11 | $21.88 | $24.07 | $21.44 | $24.07 | $22.65 | 7,377,390 |
| 2020-05-08 | $21.74 | $22.00 | $21.61 | $21.88 | $20.59 | 2,932,410 |
| 2020-05-07 | $20.98 | $21.97 | $20.81 | $21.75 | $20.47 | 3,879,100 |
| 2020-05-06 | $20.60 | $21.12 | $20.50 | $20.95 | $19.72 | 1,210,930 |
| 2020-05-05 | $20.69 | $20.69 | $20.69 | $20.69 | $19.47 | 0 |
| 2020-05-04 | $20.69 | $20.69 | $20.69 | $20.69 | $19.47 | 0 |
| 2020-05-01 | $20.69 | $20.69 | $20.69 | $20.69 | $19.47 | 0 |
| 2020-04-30 | $20.68 | $20.85 | $20.00 | $20.69 | $19.47 | 1,520,560 |
| 2020-04-29 | $20.26 | $20.85 | $20.16 | $20.69 | $19.47 | 1,268,260 |
| 2020-04-28 | $20.68 | $20.89 | $19.71 | $20.28 | $19.09 | 1,478,680 |
| 2020-04-27 | $21.00 | $21.23 | $20.60 | $20.67 | $19.45 | 1,167,190 |
| 2020-04-24 | $20.55 | $21.38 | $20.55 | $21.00 | $19.76 | 2,355,010 |
| 2020-04-23 | $20.73 | $20.75 | $20.50 | $20.54 | $19.33 | 830,060 |
| 2020-04-22 | $20.41 | $20.71 | $20.32 | $20.69 | $19.47 | 676,260 |
| 2020-04-21 | $20.71 | $20.71 | $20.40 | $20.55 | $19.34 | 1,144,260 |
| 2020-04-20 | $20.90 | $20.90 | $20.58 | $20.71 | $19.49 | 1,064,370 |
| 2020-04-17 | $20.80 | $20.99 | $20.70 | $20.78 | $19.56 | 1,190,970 |
| 2020-04-16 | $20.70 | $20.84 | $20.41 | $20.77 | $19.55 | 909,150 |
| 2020-04-15 | $21.05 | $21.06 | $20.60 | $20.65 | $19.43 | 971,990 |
| 2020-04-14 | $20.59 | $20.91 | $20.59 | $20.90 | $19.67 | 844,170 |
| 2020-04-13 | $20.66 | $20.70 | $20.40 | $20.57 | $19.36 | 948,900 |
| 2020-04-10 | $21.60 | $21.60 | $20.82 | $20.86 | $19.63 | 1,646,300 |
| 2020-04-09 | $21.45 | $21.63 | $21.40 | $21.54 | $20.27 | 1,374,500 |
| 2020-04-08 | $21.44 | $21.56 | $21.30 | $21.38 | $20.12 | 1,357,700 |
| 2020-04-07 | $21.30 | $21.58 | $21.12 | $21.48 | $20.21 | 2,188,800 |
| 2020-04-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.76 | 0 |
| 2020-04-03 | $21.25 | $21.27 | $20.81 | $21.00 | $19.76 | 1,345,870 |
| 2020-04-02 | $20.85 | $21.25 | $20.66 | $21.25 | $20.00 | 1,407,870 |
| 2020-04-01 | $21.14 | $21.35 | $20.90 | $20.90 | $19.67 | 1,375,800 |
| 2020-03-31 | $20.85 | $21.48 | $20.85 | $21.14 | $19.89 | 2,025,620 |
| 2020-03-30 | $20.75 | $20.99 | $20.31 | $20.73 | $19.51 | 1,569,870 |
| 2020-03-27 | $21.28 | $21.44 | $20.93 | $21.08 | $19.84 | 1,818,080 |
| 2020-03-26 | $21.45 | $21.68 | $20.88 | $21.05 | $19.81 | 3,172,340 |
| 2020-03-25 | $22.46 | $22.49 | $21.61 | $21.84 | $20.55 | 3,877,740 |
| 2020-03-24 | $23.49 | $23.96 | $21.46 | $22.00 | $20.70 | 7,387,390 |
| 2020-03-23 | $23.05 | $23.66 | $22.58 | $23.45 | $22.07 | 6,754,050 |
| 2020-03-20 | $22.70 | $24.11 | $22.60 | $23.85 | $22.44 | 8,787,630 |
| 2020-03-19 | $20.31 | $22.50 | $20.08 | $22.50 | $21.17 | 4,219,160 |
| 2020-03-18 | $20.78 | $21.15 | $20.38 | $20.45 | $19.25 | 1,671,570 |
| 2020-03-17 | $20.35 | $20.85 | $19.68 | $20.58 | $19.37 | 1,725,070 |
| 2020-03-16 | $21.15 | $21.50 | $20.21 | $20.37 | $19.17 | 2,009,630 |
| 2020-03-13 | $20.30 | $21.25 | $20.18 | $21.00 | $19.76 | 2,789,660 |
| 2020-03-12 | $22.16 | $22.44 | $21.75 | $21.79 | $20.51 | 2,181,900 |
| 2020-03-11 | $23.15 | $23.29 | $22.51 | $22.55 | $21.22 | 2,142,120 |
| 2020-03-10 | $22.30 | $23.18 | $22.02 | $23.13 | $21.77 | 2,990,350 |
| 2020-03-09 | $23.60 | $23.86 | $22.79 | $22.79 | $21.45 | 4,012,130 |
| 2020-03-06 | $24.38 | $24.54 | $23.87 | $24.20 | $22.77 | 3,737,480 |
| 2020-03-05 | $24.70 | $25.01 | $24.13 | $24.90 | $23.43 | 5,828,710 |
| 2020-03-04 | $25.28 | $25.55 | $24.09 | $24.62 | $23.17 | 5,674,210 |
| 2020-03-03 | $25.25 | $25.67 | $24.73 | $24.93 | $23.46 | 6,650,360 |
| 2020-03-02 | $24.63 | $25.85 | $24.62 | $25.45 | $23.95 | 8,880,520 |
| 2020-02-28 | $23.18 | $25.56 | $22.70 | $24.43 | $22.99 | 10,772,720 |
| 2020-02-27 | $22.62 | $24.80 | $22.62 | $24.18 | $22.76 | 7,459,250 |
| 2020-02-26 | $22.13 | $22.95 | $22.13 | $22.56 | $21.23 | 2,348,640 |
| 2020-02-25 | $22.80 | $22.97 | $22.37 | $22.66 | $21.32 | 3,728,100 |
| 2020-02-24 | $23.55 | $23.60 | $23.10 | $23.37 | $21.99 | 3,001,840 |
| 2020-02-21 | $23.37 | $23.86 | $23.18 | $23.61 | $22.22 | 3,692,050 |
| 2020-02-20 | $23.30 | $23.40 | $22.83 | $23.30 | $21.93 | 2,885,100 |
| 2020-02-19 | $23.10 | $23.60 | $22.90 | $23.16 | $21.80 | 2,999,630 |
| 2020-02-18 | $22.74 | $23.48 | $22.58 | $23.22 | $21.85 | 3,429,300 |
| 2020-02-17 | $22.21 | $22.69 | $22.20 | $22.65 | $21.32 | 2,238,650 |
| 2020-02-14 | $22.25 | $22.46 | $22.05 | $22.13 | $20.83 | 1,520,530 |
| 2020-02-13 | $22.76 | $22.87 | $22.20 | $22.25 | $20.94 | 2,196,160 |
| 2020-02-12 | $22.50 | $23.16 | $22.38 | $22.81 | $21.47 | 2,930,860 |
| 2020-02-11 | $23.03 | $23.16 | $22.56 | $22.56 | $21.23 | 2,737,380 |
| 2020-02-10 | $23.05 | $23.47 | $22.80 | $23.16 | $21.80 | 3,678,560 |
| 2020-02-07 | $22.39 | $23.30 | $22.21 | $23.20 | $21.83 | 4,821,080 |
| 2020-02-06 | $21.88 | $22.72 | $21.55 | $22.47 | $21.15 | 4,370,740 |
| 2020-02-05 | $21.64 | $22.16 | $21.38 | $21.93 | $20.64 | 3,861,390 |
| 2020-02-04 | $20.55 | $22.30 | $20.55 | $21.55 | $20.28 | 3,807,880 |
| 2020-02-03 | $21.74 | $21.96 | $21.74 | $21.74 | $20.46 | 1,085,200 |
| 2020-01-31 | $24.15 | $24.15 | $24.15 | $24.15 | $22.73 | 0 |
| 2020-01-30 | $24.15 | $24.15 | $24.15 | $24.15 | $22.73 | 0 |
| 2020-01-29 | $24.15 | $24.15 | $24.15 | $24.15 | $22.73 | 0 |
| 2020-01-28 | $24.15 | $24.15 | $24.15 | $24.15 | $22.73 | 0 |
| 2020-01-27 | $24.15 | $24.15 | $24.15 | $24.15 | $22.73 | 0 |
| 2020-01-24 | $24.15 | $24.15 | $24.15 | $24.15 | $22.73 | 0 |
| 2020-01-23 | $24.43 | $24.90 | $23.86 | $24.15 | $22.73 | 5,184,810 |
| 2020-01-22 | $23.98 | $24.46 | $23.70 | $24.07 | $22.65 | 3,520,900 |
| 2020-01-21 | $23.50 | $24.27 | $23.20 | $24.17 | $22.75 | 4,047,720 |
| 2020-01-20 | $23.75 | $24.38 | $23.40 | $23.55 | $22.16 | 3,098,920 |
| 2020-01-17 | $23.41 | $23.98 | $23.27 | $23.93 | $22.52 | 2,758,930 |
| 2020-01-16 | $23.27 | $23.69 | $23.17 | $23.40 | $22.02 | 2,766,800 |
| 2020-01-15 | $23.90 | $24.03 | $23.22 | $23.34 | $21.96 | 3,306,650 |
| 2020-01-14 | $24.00 | $24.79 | $23.81 | $24.07 | $22.65 | 4,555,520 |
| 2020-01-13 | $23.89 | $24.06 | $23.55 | $23.94 | $22.53 | 2,387,420 |
| 2020-01-10 | $23.93 | $24.06 | $23.50 | $23.90 | $22.49 | 2,937,970 |
| 2020-01-09 | $24.25 | $24.48 | $23.65 | $23.85 | $22.44 | 3,800,150 |
| 2020-01-08 | $24.53 | $24.89 | $24.03 | $24.05 | $22.63 | 4,649,180 |
| 2020-01-07 | $24.01 | $25.00 | $24.00 | $24.61 | $23.16 | 6,515,740 |
| 2020-01-06 | $24.17 | $24.64 | $23.57 | $24.31 | $22.88 | 10,524,400 |
| 2020-01-03 | $21.94 | $24.17 | $21.80 | $24.17 | $22.75 | 11,925,950 |
| 2020-01-02 | $21.50 | $22.45 | $21.31 | $21.97 | $20.68 | 4,356,200 |
| 2020-01-01 | $21.36 | $21.36 | $21.36 | $21.36 | $20.10 | 0 |
| 2019-12-31 | $21.22 | $21.43 | $21.10 | $21.36 | $20.10 | 1,660,630 |
| 2019-12-30 | $20.98 | $21.20 | $20.50 | $21.19 | $19.94 | 1,613,350 |
| 2019-12-27 | $21.19 | $21.33 | $20.96 | $20.96 | $19.73 | 1,781,630 |
| 2019-12-26 | $20.79 | $21.17 | $20.70 | $21.17 | $19.92 | 1,529,180 |
| 2019-12-25 | $20.87 | $21.00 | $20.73 | $20.79 | $19.57 | 1,008,920 |
| 2019-12-24 | $20.66 | $20.92 | $20.64 | $20.88 | $19.65 | 980,420 |
| 2019-12-23 | $21.20 | $21.23 | $20.71 | $20.75 | $19.53 | 1,673,010 |
| 2019-12-20 | $21.52 | $21.76 | $21.16 | $21.17 | $19.92 | 2,362,260 |
| 2019-12-19 | $21.79 | $21.79 | $21.47 | $21.64 | $20.37 | 2,043,990 |
| 2019-12-18 | $21.34 | $21.86 | $21.34 | $21.69 | $20.41 | 3,289,600 |
| 2019-12-17 | $21.32 | $21.48 | $21.18 | $21.44 | $20.18 | 3,291,180 |
| 2019-12-16 | $21.15 | $21.37 | $21.10 | $21.33 | $20.07 | 2,263,920 |
| 2019-12-13 | $21.10 | $21.19 | $20.95 | $21.10 | $19.86 | 1,429,840 |
| 2019-12-12 | $21.10 | $21.34 | $20.91 | $20.95 | $19.72 | 1,514,280 |
| 2019-12-11 | $21.44 | $21.44 | $21.02 | $21.08 | $19.84 | 1,813,600 |
| 2019-12-10 | $20.97 | $21.47 | $20.79 | $21.44 | $20.18 | 2,974,190 |
| 2019-12-09 | $20.68 | $21.20 | $20.65 | $20.98 | $19.74 | 2,297,120 |
| 2019-12-06 | $20.58 | $20.79 | $20.37 | $20.65 | $19.43 | 1,659,990 |
| 2019-12-05 | $20.42 | $20.63 | $20.35 | $20.58 | $19.37 | 1,424,150 |
| 2019-12-04 | $20.55 | $20.61 | $20.31 | $20.38 | $19.18 | 1,144,160 |
| 2019-12-03 | $20.52 | $20.68 | $20.32 | $20.61 | $19.40 | 1,247,240 |
| 2019-12-02 | $21.21 | $21.30 | $20.69 | $20.78 | $19.56 | 1,673,470 |
| 2019-11-29 | $20.59 | $21.18 | $20.51 | $21.05 | $19.81 | 2,854,760 |
| 2019-11-28 | $20.42 | $20.88 | $20.25 | $20.75 | $19.53 | 1,801,630 |
| 2019-11-27 | $20.45 | $20.45 | $20.17 | $20.34 | $19.14 | 987,610 |
| 2019-11-26 | $20.49 | $20.63 | $20.25 | $20.44 | $19.24 | 1,054,980 |
| 2019-11-25 | $20.82 | $20.94 | $20.30 | $20.40 | $19.20 | 1,678,080 |
| 2019-11-22 | $21.19 | $21.49 | $20.74 | $20.92 | $19.69 | 2,134,640 |
| 2019-11-21 | $21.08 | $21.14 | $20.87 | $21.09 | $19.85 | 1,336,330 |
| 2019-11-20 | $21.20 | $21.54 | $20.89 | $20.96 | $19.73 | 2,128,510 |
| 2019-11-19 | $20.69 | $21.35 | $20.69 | $21.31 | $20.05 | 2,749,370 |
| 2019-11-18 | $20.60 | $20.99 | $20.53 | $20.81 | $19.58 | 1,081,350 |
| 2019-11-15 | $21.15 | $21.17 | $20.50 | $20.55 | $19.34 | 1,909,060 |
| 2019-11-14 | $20.93 | $21.18 | $20.66 | $21.15 | $19.90 | 2,530,970 |
| 2019-11-13 | $20.98 | $21.21 | $20.62 | $21.20 | $19.95 | 3,151,390 |
| 2019-11-12 | $20.29 | $20.70 | $20.23 | $20.60 | $19.39 | 2,009,830 |
| 2019-11-11 | $21.03 | $21.03 | $20.05 | $20.11 | $18.93 | 2,670,820 |
| 2019-11-08 | $21.03 | $21.32 | $20.82 | $21.11 | $19.87 | 2,189,980 |
| 2019-11-07 | $20.82 | $20.97 | $20.57 | $20.96 | $19.73 | 1,932,030 |
| 2019-11-06 | $21.32 | $21.39 | $20.68 | $20.82 | $19.59 | 1,975,560 |
| 2019-11-05 | $21.10 | $21.32 | $20.93 | $21.32 | $20.06 | 1,475,410 |
| 2019-11-04 | $21.43 | $21.55 | $21.22 | $21.22 | $19.97 | 1,560,240 |
| 2019-11-01 | $21.22 | $21.55 | $20.80 | $21.43 | $20.17 | 2,386,630 |
| 2019-10-31 | $22.08 | $22.37 | $21.30 | $21.31 | $20.05 | 2,823,300 |
| 2019-10-30 | $22.31 | $22.60 | $21.88 | $22.06 | $20.76 | 2,160,470 |
| 2019-10-29 | $22.50 | $23.30 | $22.50 | $22.66 | $21.32 | 3,978,180 |
| 2019-10-28 | $22.13 | $22.46 | $21.89 | $22.41 | $21.09 | 2,398,440 |
| 2019-10-25 | $22.12 | $22.39 | $21.97 | $22.20 | $20.89 | 1,601,680 |
| 2019-10-24 | $22.05 | $22.58 | $22.05 | $22.13 | $20.83 | 1,748,310 |
| 2019-10-23 | $22.42 | $22.43 | $22.17 | $22.20 | $20.89 | 1,985,710 |
| 2019-10-22 | $22.15 | $22.64 | $22.15 | $22.43 | $21.11 | 2,197,680 |
| 2019-10-21 | $24.00 | $24.00 | $21.89 | $22.55 | $21.22 | 4,081,220 |
| 2019-10-18 | $24.20 | $24.87 | $24.11 | $24.22 | $22.79 | 5,401,890 |
| 2019-10-17 | $23.40 | $24.19 | $23.33 | $24.18 | $22.76 | 3,981,990 |
| 2019-10-16 | $23.49 | $23.93 | $23.34 | $23.59 | $22.20 | 2,739,710 |
| 2019-10-15 | $23.98 | $24.08 | $23.30 | $23.37 | $21.99 | 3,482,430 |
| 2019-10-14 | $24.03 | $24.34 | $23.91 | $24.08 | $22.66 | 2,819,010 |
| 2019-10-11 | $24.54 | $24.54 | $23.83 | $23.86 | $22.45 | 3,598,800 |
| 2019-10-10 | $24.67 | $24.87 | $24.15 | $24.39 | $22.95 | 3,663,080 |
| 2019-10-09 | $24.13 | $24.75 | $23.64 | $24.56 | $23.11 | 3,618,300 |
| 2019-10-08 | $24.27 | $24.99 | $24.11 | $24.43 | $22.99 | 4,558,560 |
| 2019-10-07 | $24.16 | $24.16 | $24.16 | $24.16 | $22.74 | 0 |
| 2019-10-04 | $24.16 | $24.16 | $24.16 | $24.16 | $22.74 | 0 |
| 2019-10-03 | $24.16 | $24.16 | $24.16 | $24.16 | $22.74 | 0 |
| 2019-10-02 | $24.16 | $24.16 | $24.16 | $24.16 | $22.74 | 0 |
| 2019-10-01 | $24.16 | $24.16 | $24.16 | $24.16 | $22.74 | 0 |
| 2019-09-30 | $23.80 | $24.70 | $23.64 | $24.16 | $22.74 | 3,869,230 |
| 2019-09-27 | $24.53 | $24.95 | $24.30 | $24.77 | $22.75 | 3,973,610 |
| 2019-09-26 | $26.80 | $26.80 | $24.36 | $24.42 | $22.42 | 6,473,510 |
| 2019-09-25 | $26.40 | $27.00 | $26.21 | $26.57 | $24.40 | 3,970,010 |
| 2019-09-24 | $27.40 | $27.63 | $26.13 | $26.69 | $24.51 | 5,891,230 |
| 2019-09-23 | $28.04 | $28.16 | $27.09 | $27.49 | $25.24 | 6,963,000 |
| 2019-09-20 | $27.58 | $28.88 | $27.20 | $28.45 | $26.12 | 11,241,750 |
| 2019-09-19 | $27.59 | $28.22 | $27.17 | $27.63 | $25.37 | 6,388,360 |
| 2019-09-18 | $27.52 | $27.93 | $27.05 | $27.60 | $25.34 | 7,728,540 |
| 2019-09-17 | $27.20 | $28.46 | $26.45 | $27.89 | $25.61 | 12,003,790 |
| 2019-09-16 | $25.88 | $27.84 | $25.87 | $27.16 | $24.94 | 9,838,670 |
| 2019-09-13 | $25.96 | $25.96 | $25.96 | $25.96 | $23.84 | 0 |
| 2019-09-12 | $25.86 | $26.29 | $25.60 | $25.96 | $23.84 | 3,898,770 |
| 2019-09-11 | $26.35 | $26.75 | $25.91 | $25.91 | $23.79 | 5,620,340 |
| 2019-09-10 | $26.25 | $27.09 | $25.95 | $26.59 | $24.42 | 9,474,080 |
| 2019-09-09 | $25.72 | $25.96 | $25.53 | $25.91 | $23.79 | 6,726,530 |
| 2019-09-06 | $24.96 | $25.88 | $24.75 | $25.77 | $23.66 | 8,310,710 |
| 2019-09-05 | $25.15 | $25.41 | $24.89 | $24.89 | $22.86 | 5,674,030 |
| 2019-09-04 | $25.09 | $25.36 | $24.88 | $25.10 | $23.05 | 4,332,900 |
| 2019-09-03 | $24.36 | $25.35 | $24.35 | $25.23 | $23.17 | 5,141,000 |
| 2019-09-02 | $24.04 | $24.65 | $24.04 | $24.52 | $22.52 | 3,177,020 |
| 2019-08-30 | $24.70 | $24.84 | $24.00 | $24.02 | $22.06 | 3,905,790 |
| 2019-08-29 | $25.44 | $25.49 | $24.50 | $24.50 | $22.50 | 4,630,460 |
| 2019-08-28 | $25.02 | $26.00 | $24.90 | $25.22 | $23.16 | 7,005,920 |
| 2019-08-27 | $24.29 | $24.99 | $24.18 | $24.52 | $22.52 | 5,035,730 |
| 2019-08-26 | $23.94 | $24.17 | $23.62 | $24.08 | $22.11 | 4,895,390 |
| 2019-08-23 | $25.48 | $25.66 | $24.72 | $24.75 | $22.73 | 5,848,510 |
| 2019-08-22 | $26.03 | $26.15 | $25.38 | $25.38 | $23.31 | 6,035,280 |
| 2019-08-21 | $26.00 | $26.37 | $25.70 | $25.92 | $23.80 | 7,112,060 |
| 2019-08-20 | $25.89 | $26.44 | $25.35 | $26.15 | $24.01 | 9,531,860 |
| 2019-08-19 | $25.42 | $26.03 | $25.11 | $25.96 | $23.84 | 8,669,180 |
| 2019-08-16 | $25.66 | $26.15 | $25.33 | $25.40 | $23.32 | 9,547,620 |
| 2019-08-15 | $25.98 | $26.28 | $25.41 | $26.25 | $24.10 | 9,632,400 |
| 2019-08-14 | $27.88 | $28.17 | $27.21 | $27.24 | $25.01 | 9,270,610 |
| 2019-08-13 | $27.80 | $28.36 | $27.38 | $27.52 | $25.27 | 9,631,720 |
| 2019-08-12 | $29.00 | $29.58 | $27.32 | $28.57 | $26.24 | 11,553,850 |
| 2019-08-09 | $28.10 | $30.34 | $28.10 | $29.39 | $26.99 | 16,227,650 |
| 2019-08-08 | $28.20 | $29.49 | $26.88 | $28.82 | $26.46 | 15,540,280 |
| 2019-08-07 | $31.40 | $31.71 | $29.48 | $29.48 | $27.07 | 17,496,320 |
| 2019-08-06 | $31.00 | $34.30 | $29.14 | $32.76 | $30.08 | 26,171,830 |
| 2019-08-05 | $31.45 | $31.45 | $31.45 | $31.45 | $28.88 | 518,090 |
| 2019-08-02 | $28.59 | $28.59 | $28.59 | $28.59 | $26.25 | 579,790 |
| 2019-08-01 | $25.99 | $25.99 | $25.99 | $25.99 | $23.87 | 77,110 |
| 2019-07-31 | $23.63 | $23.63 | $23.63 | $23.63 | $21.70 | 61,460 |
| 2019-07-30 | $21.48 | $21.48 | $21.48 | $21.48 | $19.72 | 27,150 |
| 2019-07-29 | $19.53 | $19.53 | $19.53 | $19.53 | $17.93 | 74,410 |
Jingjin Environmental Protection Company Ltd (603279) News Headlines
Recent Jingjin Environmental Protection Company Ltd (603279) News
Similar Companies to Jingjin Environmental Protection Company Ltd (603279) 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 | -- | -- | -- |