Suzhou Secote Precision Electronic Company Ltd (603283) Exchange: SHG
Data as of July 10, 2025
$44.20 ($-2.54) -5.43%
Suzhou Secote Precision Electronic Company Ltd - Daily Information
Click for more stock information on Suzhou Secote Precision Electronic Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $45.71 |
| Previous Close | $44.20 |
| High | $45.80 |
| Low | $43.89 |
| Adjusted Open | $45.71 |
| Previous Adjusted Close | $44.20 |
| Adjusted High | $45.80 |
| Adjusted Low | $43.89 |
About Suzhou Secote Precision Electronic Company Ltd (603283)
Invest in Suzhou Secote Precision Electronic Company Ltd (603283)
Historical Stock Data for Suzhou Secote Precision Electronic Company Ltd (603283)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $45.71 | $45.80 | $43.89 | $44.20 | $44.20 | 9,816,530 |
| 2025-05-08 | $44.90 | $47.19 | $44.90 | $46.74 | $46.74 | 8,477,800 |
| 2025-05-07 | $45.98 | $46.44 | $44.46 | $45.17 | $45.17 | 6,254,250 |
| 2025-05-06 | $43.49 | $44.95 | $43.45 | $44.93 | $44.93 | 6,079,700 |
| 2025-04-30 | $42.66 | $43.49 | $42.08 | $43.18 | $43.18 | 9,239,320 |
| 2025-04-29 | $44.70 | $45.25 | $44.22 | $44.72 | $44.72 | 3,049,820 |
| 2025-04-28 | $45.70 | $45.84 | $44.72 | $44.72 | $44.72 | 3,368,410 |
| 2025-04-25 | $45.31 | $46.38 | $45.25 | $45.73 | $45.73 | 4,095,110 |
| 2025-04-24 | $46.36 | $46.48 | $45.03 | $45.22 | $45.22 | 3,986,080 |
| 2025-04-23 | $45.90 | $48.24 | $45.70 | $46.25 | $46.25 | 7,398,030 |
| 2025-04-22 | $45.46 | $45.46 | $44.68 | $44.68 | $44.68 | 3,811,900 |
| 2025-04-21 | $45.07 | $45.88 | $44.49 | $45.65 | $45.65 | 3,357,000 |
| 2025-04-18 | $45.05 | $45.28 | $44.46 | $45.04 | $45.04 | 3,052,900 |
| 2025-04-17 | $44.00 | $45.76 | $44.00 | $44.91 | $44.91 | 4,224,890 |
| 2025-04-16 | $46.18 | $46.70 | $44.11 | $44.61 | $44.61 | 6,056,320 |
| 2025-04-15 | $47.38 | $47.60 | $46.34 | $46.73 | $46.73 | 4,999,300 |
| 2025-04-14 | $49.96 | $50.15 | $47.41 | $47.58 | $47.58 | 9,630,900 |
| 2025-04-11 | $46.18 | $48.49 | $45.20 | $47.53 | $47.53 | 9,955,480 |
| 2025-04-10 | $47.00 | $47.69 | $45.90 | $46.18 | $46.18 | 10,953,310 |
| 2025-04-09 | $43.50 | $45.36 | $40.92 | $44.27 | $44.27 | 13,429,900 |
| 2025-04-08 | $47.25 | $48.70 | $45.47 | $45.47 | $45.47 | 9,659,180 |
| 2025-04-07 | $50.52 | $51.00 | $50.52 | $50.52 | $50.52 | 2,205,330 |
| 2025-04-03 | $60.01 | $60.87 | $55.20 | $56.13 | $56.13 | 11,052,350 |
| 2025-04-02 | $61.50 | $61.88 | $61.03 | $61.11 | $61.11 | 3,747,990 |
| 2025-04-01 | $60.60 | $63.71 | $60.02 | $62.08 | $62.08 | 6,510,360 |
| 2025-03-31 | $60.01 | $60.91 | $60.01 | $60.16 | $60.16 | 2,558,570 |
| 2025-03-28 | $61.69 | $62.20 | $60.80 | $60.83 | $60.83 | 2,924,000 |
| 2025-03-27 | $61.23 | $62.66 | $59.65 | $61.63 | $61.63 | 4,828,300 |
| 2025-03-26 | $61.31 | $62.05 | $61.27 | $61.48 | $61.48 | 2,416,010 |
| 2025-03-25 | $62.22 | $62.22 | $61.00 | $61.65 | $61.65 | 3,488,500 |
| 2025-03-24 | $61.37 | $62.50 | $61.00 | $62.24 | $62.24 | 4,164,380 |
| 2025-03-21 | $62.31 | $62.67 | $61.04 | $61.19 | $61.19 | 3,681,170 |
| 2025-03-20 | $63.04 | $63.18 | $62.30 | $62.48 | $62.48 | 3,112,800 |
| 2025-03-19 | $64.15 | $64.33 | $62.85 | $63.05 | $63.05 | 4,363,630 |
| 2025-03-18 | $63.80 | $64.86 | $63.61 | $64.08 | $64.08 | 5,446,800 |
| 2025-03-17 | $63.37 | $63.68 | $62.83 | $63.50 | $63.50 | 4,751,070 |
| 2025-03-14 | $62.01 | $63.74 | $61.59 | $63.37 | $63.37 | 6,176,100 |
| 2025-03-13 | $63.62 | $63.94 | $61.60 | $62.30 | $62.30 | 5,858,760 |
| 2025-03-12 | $64.60 | $64.80 | $63.70 | $63.75 | $63.75 | 6,560,450 |
| 2025-03-11 | $64.16 | $64.96 | $63.56 | $64.32 | $64.32 | 6,072,000 |
| 2025-03-10 | $65.01 | $65.61 | $64.18 | $65.08 | $65.08 | 6,220,740 |
| 2025-03-07 | $67.88 | $67.88 | $64.42 | $64.84 | $64.84 | 14,481,000 |
| 2025-03-06 | $61.08 | $66.79 | $61.08 | $66.79 | $66.79 | 10,508,970 |
| 2025-03-05 | $61.08 | $61.36 | $60.12 | $60.72 | $60.72 | 3,670,490 |
| 2025-03-04 | $59.80 | $61.47 | $59.24 | $61.08 | $61.08 | 5,075,270 |
| 2025-03-03 | $60.85 | $61.82 | $59.81 | $60.26 | $60.26 | 4,939,690 |
| 2025-02-28 | $63.88 | $64.13 | $60.64 | $61.02 | $61.02 | 8,579,880 |
| 2025-02-27 | $66.09 | $66.42 | $63.73 | $64.52 | $64.52 | 8,888,220 |
| 2025-02-26 | $65.73 | $66.98 | $64.88 | $66.20 | $66.20 | 9,917,270 |
| 2025-02-25 | $64.00 | $67.68 | $63.80 | $66.19 | $66.19 | 12,628,480 |
| 2025-02-24 | $65.00 | $65.60 | $63.43 | $64.84 | $64.84 | 8,686,240 |
| 2025-02-20 | $62.90 | $63.38 | $62.05 | $62.65 | $62.65 | 7,088,480 |
| 2025-02-19 | $61.04 | $63.00 | $61.04 | $62.91 | $62.91 | 7,604,660 |
| 2025-02-18 | $62.67 | $63.90 | $60.77 | $61.45 | $61.45 | 7,389,540 |
| 2025-02-17 | $62.75 | $63.44 | $62.31 | $63.12 | $63.12 | 7,412,040 |
| 2025-02-14 | $63.90 | $64.90 | $62.04 | $62.73 | $62.73 | 10,416,590 |
| 2025-02-13 | $65.15 | $66.39 | $64.38 | $64.49 | $64.49 | 10,933,190 |
| 2025-02-12 | $61.49 | $66.29 | $61.31 | $65.04 | $65.04 | 12,428,940 |
| 2025-02-11 | $62.80 | $62.80 | $61.59 | $61.80 | $61.80 | 6,380,840 |
| 2025-02-10 | $62.35 | $63.30 | $61.11 | $62.88 | $62.88 | 8,594,010 |
| 2025-02-07 | $62.12 | $63.63 | $61.51 | $62.26 | $62.26 | 9,802,140 |
| 2025-02-06 | $58.95 | $62.11 | $58.80 | $61.96 | $61.96 | 9,005,820 |
| 2025-02-05 | $59.83 | $60.45 | $58.21 | $59.55 | $59.55 | 6,934,400 |
| 2025-01-27 | $60.74 | $61.46 | $59.29 | $59.29 | $59.29 | 5,551,600 |
| 2025-01-24 | $59.10 | $61.19 | $59.02 | $60.93 | $60.93 | 7,006,680 |
| 2025-01-23 | $62.27 | $62.80 | $59.68 | $59.79 | $59.79 | 9,539,610 |
| 2025-01-22 | $61.01 | $62.80 | $61.00 | $61.43 | $61.43 | 8,691,620 |
| 2025-01-21 | $61.00 | $62.00 | $59.64 | $61.74 | $61.74 | 11,081,450 |
| 2025-01-20 | $59.61 | $61.37 | $59.18 | $60.52 | $60.52 | 11,067,910 |
| 2025-01-17 | $58.50 | $59.99 | $57.48 | $59.03 | $59.03 | 11,070,740 |
| 2025-01-16 | $58.20 | $59.37 | $57.76 | $58.69 | $58.69 | 11,026,220 |
| 2025-01-15 | $60.30 | $60.36 | $57.39 | $57.48 | $57.48 | 11,947,160 |
| 2025-01-14 | $58.92 | $60.88 | $57.80 | $60.36 | $60.36 | 11,122,140 |
| 2025-01-13 | $61.00 | $61.78 | $58.01 | $58.70 | $58.70 | 12,942,300 |
| 2025-01-09 | $57.82 | $58.66 | $56.00 | $57.03 | $57.03 | 13,487,550 |
| 2025-01-08 | $65.00 | $65.00 | $58.93 | $58.93 | $58.93 | 12,458,240 |
| 2025-01-07 | $64.00 | $65.61 | $63.90 | $65.48 | $65.48 | 4,025,700 |
| 2025-01-06 | $65.60 | $66.29 | $63.47 | $64.22 | $64.22 | 4,924,700 |
| 2025-01-03 | $69.00 | $69.17 | $65.50 | $65.81 | $65.81 | 5,104,850 |
| 2025-01-02 | $68.98 | $71.65 | $67.86 | $68.60 | $68.60 | 5,185,700 |
| 2024-12-31 | $72.25 | $72.68 | $69.16 | $69.16 | $69.16 | 6,000,630 |
| 2024-12-30 | $71.62 | $73.88 | $71.00 | $72.25 | $72.25 | 5,712,570 |
| 2024-12-27 | $74.40 | $74.41 | $71.58 | $71.63 | $71.63 | 7,952,500 |
| 2024-12-26 | $70.59 | $74.38 | $70.50 | $74.03 | $74.03 | 10,313,600 |
| 2024-12-25 | $73.00 | $73.28 | $70.16 | $70.67 | $70.67 | 5,723,230 |
| 2024-12-24 | $70.50 | $73.75 | $70.50 | $73.30 | $73.30 | 6,900,260 |
| 2024-12-23 | $71.81 | $73.46 | $70.70 | $70.92 | $70.92 | 5,233,900 |
| 2024-12-20 | $70.00 | $73.16 | $69.89 | $71.79 | $71.79 | 6,223,060 |
| 2024-12-19 | $67.98 | $71.50 | $67.59 | $70.53 | $70.53 | 5,872,700 |
| 2024-12-18 | $69.81 | $70.28 | $68.40 | $68.60 | $68.60 | 5,069,300 |
| 2024-12-17 | $71.74 | $72.38 | $69.35 | $69.80 | $69.80 | 5,514,430 |
| 2024-12-16 | $71.04 | $72.73 | $69.00 | $71.79 | $71.79 | 7,536,700 |
| 2024-12-13 | $73.80 | $73.80 | $70.45 | $71.06 | $71.06 | 7,386,000 |
| 2024-12-12 | $73.60 | $74.68 | $72.81 | $73.86 | $73.86 | 4,931,670 |
| 2024-12-11 | $73.00 | $74.99 | $72.70 | $73.83 | $73.83 | 5,212,900 |
| 2024-12-10 | $74.08 | $75.00 | $72.52 | $73.05 | $73.05 | 7,747,380 |
| 2024-12-09 | $72.60 | $73.94 | $71.75 | $72.38 | $72.38 | 5,083,840 |
| 2024-12-06 | $74.22 | $74.22 | $72.30 | $73.21 | $73.21 | 6,247,990 |
| 2024-12-05 | $74.02 | $75.60 | $72.89 | $73.51 | $73.51 | 6,401,410 |
| 2024-12-04 | $78.21 | $79.10 | $74.80 | $74.87 | $74.87 | 7,573,220 |
| 2024-12-03 | $81.62 | $81.68 | $77.31 | $77.99 | $77.99 | 7,652,410 |
| 2024-12-02 | $77.70 | $80.37 | $77.43 | $79.24 | $79.24 | 8,080,390 |
| 2024-11-29 | $77.90 | $79.48 | $75.20 | $77.70 | $77.70 | 9,568,210 |
| 2024-11-28 | $80.79 | $82.86 | $77.77 | $78.56 | $78.56 | 8,472,290 |
| 2024-11-27 | $79.81 | $81.90 | $76.88 | $80.20 | $80.20 | 9,094,970 |
| 2024-11-26 | $77.62 | $82.88 | $75.00 | $80.60 | $80.60 | 10,397,700 |
| 2024-11-25 | $77.00 | $80.30 | $75.80 | $77.76 | $77.76 | 9,970,470 |
| 2024-11-22 | $75.85 | $79.30 | $74.80 | $74.83 | $74.83 | 7,784,170 |
| 2024-11-21 | $75.00 | $78.10 | $74.02 | $76.08 | $76.08 | 7,951,630 |
| 2024-11-20 | $76.32 | $77.45 | $74.49 | $75.20 | $75.20 | 7,444,250 |
| 2024-11-19 | $74.55 | $76.68 | $74.40 | $76.32 | $76.32 | 6,810,900 |
| 2024-11-18 | $81.00 | $81.01 | $73.66 | $74.22 | $74.22 | 10,346,800 |
| 2024-11-15 | $81.70 | $83.60 | $79.94 | $80.65 | $80.65 | 8,580,100 |
| 2024-11-14 | $85.52 | $85.70 | $81.00 | $81.36 | $81.36 | 8,050,150 |
| 2024-11-13 | $86.90 | $88.28 | $82.80 | $84.79 | $84.79 | 12,566,470 |
| 2024-11-12 | $90.00 | $91.00 | $86.00 | $87.46 | $87.46 | 22,776,610 |
| 2024-11-11 | $81.18 | $86.49 | $80.11 | $86.49 | $86.49 | 12,219,370 |
| 2024-11-08 | $72.20 | $78.63 | $72.20 | $78.63 | $78.63 | 11,733,560 |
| 2024-11-07 | $69.99 | $71.99 | $69.21 | $71.48 | $71.48 | 8,786,660 |
| 2024-11-06 | $71.00 | $71.50 | $68.54 | $69.85 | $69.85 | 9,008,310 |
| 2024-11-05 | $69.56 | $71.28 | $67.88 | $71.00 | $71.00 | 9,242,710 |
| 2024-11-04 | $66.99 | $70.79 | $66.99 | $69.70 | $69.70 | 7,354,270 |
| 2024-11-01 | $70.10 | $73.03 | $67.40 | $67.71 | $67.71 | 9,670,850 |
| 2024-10-31 | $76.00 | $76.20 | $69.52 | $70.99 | $70.99 | 13,977,640 |
| 2024-10-30 | $71.90 | $73.00 | $70.45 | $72.65 | $72.65 | 7,423,200 |
| 2024-10-29 | $69.99 | $74.97 | $69.55 | $71.46 | $71.46 | 11,122,550 |
| 2024-10-28 | $70.00 | $70.58 | $68.86 | $69.59 | $69.59 | 5,615,430 |
| 2024-10-25 | $72.50 | $72.60 | $68.22 | $69.97 | $69.97 | 8,739,230 |
| 2024-10-24 | $72.58 | $72.87 | $71.16 | $71.80 | $71.80 | 5,162,150 |
| 2024-10-23 | $74.06 | $75.52 | $72.90 | $73.38 | $73.38 | 6,433,200 |
| 2024-10-22 | $75.63 | $77.55 | $74.05 | $75.21 | $75.21 | 7,569,970 |
| 2024-10-21 | $74.80 | $78.58 | $74.53 | $76.10 | $76.10 | 14,527,000 |
| 2024-10-18 | $68.68 | $74.00 | $68.52 | $72.40 | $72.40 | 14,239,790 |
| 2024-10-17 | $69.30 | $71.10 | $68.50 | $68.80 | $68.80 | 9,025,610 |
| 2024-10-16 | $67.33 | $70.28 | $67.00 | $68.16 | $68.16 | 5,956,320 |
| 2024-10-15 | $70.00 | $72.84 | $68.10 | $68.24 | $68.24 | 10,942,830 |
| 2024-10-14 | $67.60 | $70.39 | $66.37 | $70.12 | $70.12 | 11,048,940 |
| 2024-10-11 | $68.16 | $68.50 | $65.00 | $66.51 | $66.51 | 7,476,250 |
| 2024-10-10 | $68.00 | $71.94 | $66.65 | $69.49 | $69.49 | 13,030,530 |
| 2024-10-09 | $71.47 | $72.84 | $67.50 | $67.56 | $67.56 | 13,707,300 |
| 2024-10-08 | $77.90 | $77.90 | $69.00 | $75.00 | $75.00 | 18,132,080 |
| 2024-09-30 | $68.68 | $71.52 | $65.03 | $71.00 | $71.00 | 17,440,600 |
| 2024-09-27 | $61.50 | $66.00 | $60.23 | $65.17 | $65.17 | 7,189,250 |
| 2024-09-26 | $59.00 | $60.90 | $58.00 | $60.78 | $60.78 | 9,225,840 |
| 2024-09-25 | $59.80 | $60.90 | $58.11 | $58.20 | $58.20 | 11,593,430 |
| 2024-09-24 | $53.30 | $58.00 | $52.73 | $57.54 | $57.54 | 11,810,160 |
| 2024-09-23 | $53.43 | $54.74 | $52.30 | $52.73 | $52.73 | 4,536,200 |
| 2024-09-20 | $54.68 | $56.28 | $53.11 | $53.89 | $53.89 | 5,610,310 |
| 2024-09-19 | $54.26 | $55.77 | $53.47 | $54.45 | $54.45 | 5,480,000 |
| 2024-09-18 | $55.80 | $56.55 | $52.98 | $53.75 | $53.75 | 8,752,410 |
| 2024-09-13 | $55.60 | $58.85 | $55.20 | $56.85 | $56.85 | 9,591,580 |
| 2024-09-12 | $57.35 | $57.50 | $55.01 | $55.05 | $55.05 | 4,112,300 |
| 2024-09-11 | $55.45 | $56.80 | $54.99 | $56.00 | $56.00 | 2,932,900 |
| 2024-09-10 | $57.74 | $58.08 | $54.62 | $56.13 | $56.13 | 7,050,930 |
| 2024-09-09 | $55.52 | $58.70 | $55.11 | $57.63 | $57.63 | 7,190,010 |
| 2024-09-06 | $58.11 | $58.25 | $55.73 | $55.88 | $55.88 | 5,789,400 |
| 2024-09-05 | $59.20 | $59.77 | $57.83 | $58.06 | $58.06 | 3,984,830 |
| 2024-09-04 | $59.00 | $59.97 | $58.23 | $59.21 | $59.21 | 4,221,200 |
| 2024-09-03 | $60.10 | $61.56 | $58.90 | $60.35 | $60.35 | 4,848,930 |
| 2024-09-02 | $63.30 | $63.30 | $60.05 | $60.11 | $60.11 | 6,592,300 |
| 2024-08-30 | $59.88 | $64.38 | $59.70 | $63.36 | $63.36 | 11,328,890 |
| 2024-08-29 | $56.00 | $61.12 | $55.48 | $60.03 | $60.03 | 7,725,690 |
| 2024-08-28 | $57.51 | $57.95 | $56.06 | $56.27 | $56.27 | 3,978,320 |
| 2024-08-27 | $60.30 | $60.60 | $57.10 | $57.49 | $57.49 | 7,037,690 |
| 2024-08-26 | $59.65 | $62.29 | $59.33 | $60.80 | $60.80 | 9,128,100 |
| 2024-08-23 | $55.50 | $60.48 | $54.71 | $59.92 | $59.92 | 8,898,230 |
| 2024-08-22 | $56.49 | $56.87 | $55.01 | $55.99 | $55.99 | 3,558,630 |
| 2024-08-21 | $55.54 | $57.50 | $54.87 | $56.49 | $56.49 | 5,396,560 |
| 2024-08-20 | $57.85 | $58.00 | $55.18 | $55.58 | $55.58 | 4,636,440 |
| 2024-08-19 | $56.99 | $58.93 | $55.80 | $57.40 | $57.40 | 6,312,710 |
| 2024-08-16 | $56.21 | $58.04 | $55.67 | $56.23 | $56.23 | 6,918,030 |
| 2024-08-15 | $55.92 | $57.16 | $55.41 | $55.65 | $55.65 | 3,981,780 |
| 2024-08-14 | $56.50 | $56.78 | $55.01 | $55.92 | $55.92 | 4,165,350 |
| 2024-08-13 | $58.31 | $58.95 | $55.50 | $56.33 | $56.33 | 8,093,990 |
| 2024-08-12 | $59.74 | $59.74 | $57.90 | $58.28 | $58.28 | 3,507,970 |
| 2024-08-09 | $60.09 | $60.58 | $59.25 | $59.41 | $59.41 | 3,426,920 |
| 2024-08-08 | $58.50 | $59.98 | $57.89 | $59.09 | $59.09 | 4,738,510 |
| 2024-08-07 | $60.20 | $61.08 | $59.38 | $59.48 | $59.48 | 3,612,100 |
| 2024-08-06 | $60.77 | $61.44 | $59.27 | $60.43 | $60.43 | 4,531,530 |
| 2024-08-05 | $61.88 | $63.00 | $59.03 | $59.10 | $59.10 | 6,641,750 |
| 2024-08-02 | $65.00 | $66.10 | $63.44 | $63.55 | $63.55 | 5,100,050 |
| 2024-08-01 | $68.90 | $69.50 | $66.41 | $66.99 | $66.99 | 6,956,100 |
| 2024-07-31 | $62.56 | $66.50 | $61.88 | $66.30 | $66.30 | 8,761,870 |
| 2024-07-30 | $62.87 | $63.00 | $60.58 | $62.96 | $62.96 | 4,642,700 |
| 2024-07-29 | $63.47 | $64.99 | $62.50 | $62.64 | $62.64 | 4,722,230 |
| 2024-07-26 | $62.38 | $63.92 | $61.00 | $63.13 | $63.13 | 5,574,120 |
| 2024-07-25 | $64.00 | $64.27 | $62.21 | $62.50 | $62.50 | 5,693,180 |
| 2024-07-24 | $65.50 | $66.56 | $63.98 | $64.70 | $64.70 | 6,907,540 |
| 2024-07-23 | $71.77 | $71.98 | $67.18 | $67.24 | $67.24 | 6,185,500 |
| 2024-07-22 | $72.70 | $72.90 | $71.09 | $71.54 | $71.54 | 4,576,230 |
| 2024-07-19 | $74.31 | $75.33 | $72.83 | $72.98 | $72.98 | 5,427,500 |
| 2024-07-18 | $73.80 | $75.90 | $71.80 | $75.21 | $75.21 | 6,293,680 |
| 2024-07-17 | $78.00 | $78.03 | $75.50 | $75.51 | $75.51 | 5,552,810 |
| 2024-07-16 | $73.70 | $78.44 | $73.38 | $77.96 | $77.96 | 9,279,140 |
| 2024-07-15 | $72.55 | $74.60 | $71.78 | $73.73 | $73.73 | 6,061,610 |
| 2024-07-12 | $71.20 | $73.00 | $71.08 | $72.40 | $72.40 | 5,751,310 |
| 2024-07-11 | $75.21 | $75.40 | $71.68 | $73.71 | $73.71 | 7,997,100 |
| 2024-07-10 | $74.35 | $74.78 | $72.70 | $74.30 | $74.30 | 7,381,060 |
| 2024-07-09 | $67.88 | $75.12 | $67.37 | $74.47 | $74.47 | 10,840,290 |
| 2024-07-08 | $69.45 | $69.75 | $68.05 | $68.51 | $68.51 | 4,189,370 |
| 2024-07-05 | $69.36 | $69.49 | $67.02 | $68.70 | $68.70 | 4,270,740 |
| 2024-07-04 | $71.99 | $72.30 | $68.23 | $68.82 | $68.82 | 5,218,860 |
| 2024-07-03 | $70.68 | $72.01 | $69.58 | $70.75 | $70.75 | 5,120,640 |
| 2024-07-02 | $74.79 | $75.00 | $70.77 | $71.30 | $71.30 | 8,102,780 |
| 2024-07-01 | $76.49 | $77.77 | $72.68 | $75.09 | $75.09 | 6,756,390 |
| 2024-06-28 | $74.12 | $79.23 | $74.08 | $76.40 | $76.40 | 9,687,110 |
| 2024-06-27 | $74.36 | $78.40 | $73.24 | $74.61 | $74.61 | 8,538,750 |
| 2024-06-26 | $74.43 | $75.75 | $72.00 | $75.19 | $75.19 | 7,151,980 |
| 2024-06-25 | $77.77 | $77.87 | $72.68 | $73.24 | $73.24 | 8,084,530 |
| 2024-06-24 | $80.50 | $80.74 | $77.12 | $77.77 | $77.77 | 6,852,520 |
| 2024-06-21 | $81.72 | $82.27 | $79.30 | $80.06 | $80.06 | 8,872,600 |
| 2024-06-20 | $82.88 | $84.71 | $82.11 | $82.30 | $82.30 | 6,301,680 |
| 2024-06-19 | $84.24 | $85.28 | $81.80 | $83.71 | $83.71 | 9,746,650 |
| 2024-06-18 | $84.91 | $86.09 | $83.40 | $84.26 | $84.26 | 9,497,140 |
| 2024-06-17 | $80.98 | $86.00 | $80.20 | $85.06 | $85.06 | 13,753,570 |
| 2024-06-14 | $80.01 | $81.44 | $78.03 | $80.97 | $80.97 | 11,072,260 |
| 2024-06-13 | $83.88 | $84.56 | $80.00 | $80.01 | $80.01 | 18,016,340 |
| 2024-06-12 | $77.30 | $81.49 | $77.30 | $81.49 | $81.49 | 17,928,350 |
| 2024-06-11 | $70.58 | $75.55 | $69.20 | $74.08 | $74.08 | 10,880,460 |
| 2024-06-07 | $72.30 | $72.42 | $68.41 | $70.14 | $70.14 | 7,695,600 |
| 2024-06-06 | $71.37 | $72.88 | $69.60 | $71.20 | $71.20 | 7,781,510 |
| 2024-06-05 | $70.78 | $73.49 | $70.19 | $70.40 | $70.40 | 6,282,680 |
| 2024-06-04 | $71.50 | $73.30 | $69.80 | $71.12 | $71.12 | 8,890,090 |
| 2024-06-03 | $70.51 | $73.50 | $70.31 | $72.03 | $72.03 | 8,982,710 |
| 2024-05-31 | $70.86 | $72.32 | $69.39 | $70.05 | $70.05 | 7,272,910 |
| 2024-05-30 | $68.00 | $72.73 | $67.09 | $71.10 | $71.10 | 12,985,950 |
| 2024-05-29 | $66.44 | $69.95 | $66.44 | $68.91 | $68.91 | 9,749,900 |
| 2024-05-28 | $67.00 | $69.50 | $66.43 | $67.00 | $67.00 | 10,104,850 |
| 2024-05-27 | $61.73 | $66.30 | $61.34 | $66.28 | $66.28 | 9,285,900 |
| 2024-05-24 | $64.06 | $64.40 | $61.60 | $61.65 | $61.65 | 6,118,050 |
| 2024-05-23 | $67.00 | $67.30 | $64.60 | $64.65 | $64.65 | 3,833,300 |
| 2024-05-22 | $66.78 | $68.00 | $65.49 | $66.49 | $66.49 | 5,314,280 |
| 2024-05-21 | $66.01 | $66.93 | $65.20 | $66.30 | $66.30 | 5,338,400 |
| 2024-05-20 | $65.21 | $66.82 | $64.23 | $66.04 | $66.04 | 7,042,490 |
| 2024-05-17 | $65.00 | $65.61 | $62.64 | $65.51 | $65.51 | 9,339,900 |
| 2024-05-16 | $67.60 | $68.10 | $66.05 | $66.30 | $66.30 | 5,643,800 |
| 2024-05-15 | $66.50 | $68.80 | $65.00 | $66.21 | $66.21 | 6,917,900 |
| 2024-05-14 | $68.47 | $70.74 | $66.30 | $66.56 | $66.56 | 6,740,700 |
| 2024-05-13 | $67.80 | $69.18 | $67.09 | $67.26 | $67.26 | 5,443,510 |
| 2024-05-10 | $71.88 | $72.14 | $66.78 | $68.91 | $68.91 | 9,089,690 |
| 2024-05-09 | $73.50 | $75.02 | $72.12 | $72.50 | $72.50 | 6,795,230 |
| 2024-05-08 | $75.01 | $75.59 | $72.17 | $73.31 | $73.31 | 8,134,950 |
| 2024-05-07 | $73.00 | $77.50 | $72.39 | $75.41 | $75.41 | 15,010,190 |
| 2024-05-06 | $68.30 | $70.85 | $67.31 | $70.45 | $70.45 | 11,547,050 |
| 2024-04-30 | $69.61 | $70.80 | $66.00 | $66.31 | $66.31 | 13,557,220 |
| 2024-04-29 | $71.99 | $72.39 | $69.83 | $71.41 | $71.41 | 9,403,630 |
| 2024-04-26 | $68.51 | $72.18 | $68.23 | $71.29 | $71.29 | 9,273,660 |
| 2024-04-25 | $67.30 | $69.63 | $67.01 | $67.91 | $67.91 | 8,960,860 |
| 2024-04-24 | $64.60 | $66.80 | $63.60 | $66.80 | $66.80 | 6,429,900 |
| 2024-04-23 | $64.58 | $65.47 | $62.89 | $63.64 | $63.64 | 3,921,960 |
| 2024-04-22 | $61.68 | $65.20 | $61.30 | $64.36 | $64.36 | 5,620,960 |
| 2024-04-19 | $66.51 | $66.82 | $64.30 | $65.13 | $65.13 | 5,751,690 |
| 2024-04-18 | $66.80 | $68.89 | $64.82 | $67.00 | $67.00 | 6,803,310 |
| 2024-04-17 | $67.29 | $68.98 | $66.60 | $68.00 | $68.00 | 7,818,380 |
| 2024-04-16 | $67.76 | $68.79 | $65.37 | $65.43 | $65.43 | 6,661,440 |
| 2024-04-15 | $68.99 | $70.60 | $67.20 | $68.00 | $68.00 | 5,571,690 |
| 2024-04-12 | $68.80 | $71.46 | $68.80 | $69.75 | $69.75 | 7,150,940 |
| 2024-04-11 | $67.18 | $69.79 | $67.01 | $68.25 | $68.25 | 5,310,240 |
| 2024-04-10 | $69.78 | $70.21 | $67.17 | $67.69 | $67.69 | 5,243,210 |
| 2024-04-09 | $70.77 | $70.96 | $68.09 | $69.43 | $69.43 | 6,949,860 |
| 2024-04-08 | $70.91 | $72.78 | $70.20 | $70.42 | $70.42 | 5,942,670 |
| 2024-04-03 | $72.04 | $73.77 | $70.37 | $71.65 | $71.65 | 6,850,130 |
| 2024-04-02 | $77.04 | $77.68 | $72.18 | $72.97 | $72.97 | 9,190,380 |
| 2024-04-01 | $75.55 | $76.79 | $75.11 | $76.30 | $76.30 | 6,629,580 |
| 2024-03-29 | $74.48 | $77.21 | $74.48 | $76.43 | $76.43 | 8,615,670 |
| 2024-03-28 | $71.00 | $77.45 | $70.50 | $75.72 | $75.72 | 16,107,310 |
| 2024-03-27 | $73.71 | $74.25 | $70.33 | $70.41 | $70.41 | 7,459,800 |
| 2024-03-26 | $76.35 | $77.21 | $73.19 | $73.70 | $73.70 | 11,427,520 |
| 2024-03-25 | $81.20 | $82.99 | $75.86 | $75.90 | $75.90 | 19,207,130 |
| 2024-03-22 | $84.15 | $88.25 | $82.60 | $83.05 | $83.05 | 16,596,490 |
| 2024-03-21 | $86.99 | $88.41 | $84.24 | $84.42 | $84.42 | 16,613,250 |
| 2024-03-20 | $83.85 | $86.51 | $80.80 | $84.23 | $84.23 | 18,483,720 |
| 2024-03-19 | $90.00 | $90.00 | $85.00 | $85.03 | $85.03 | 14,568,820 |
| 2024-03-18 | $85.86 | $91.50 | $85.86 | $90.54 | $90.54 | 13,896,390 |
| 2024-03-15 | $85.90 | $86.78 | $83.13 | $85.86 | $85.86 | 10,760,770 |
| 2024-03-14 | $86.00 | $89.46 | $84.00 | $87.21 | $87.21 | 11,597,660 |
| 2024-03-13 | $89.38 | $93.37 | $87.11 | $88.56 | $88.56 | 16,581,710 |
| 2024-03-12 | $86.35 | $88.60 | $84.81 | $86.08 | $86.08 | 13,180,610 |
| 2024-03-11 | $83.00 | $89.82 | $82.38 | $88.80 | $88.80 | 19,301,050 |
| 2024-03-08 | $78.00 | $81.65 | $76.51 | $81.65 | $81.65 | 12,261,220 |
| 2024-03-07 | $73.98 | $76.80 | $71.00 | $74.23 | $74.23 | 9,232,440 |
| 2024-03-06 | $72.00 | $72.86 | $69.60 | $71.47 | $71.47 | 5,967,820 |
| 2024-03-05 | $72.00 | $75.30 | $71.00 | $72.60 | $72.60 | 7,400,840 |
| 2024-03-04 | $70.00 | $74.94 | $70.00 | $72.40 | $72.40 | 11,315,930 |
| 2024-03-01 | $66.21 | $68.85 | $65.86 | $68.13 | $68.13 | 5,430,700 |
| 2024-02-29 | $62.47 | $66.58 | $62.27 | $66.30 | $66.30 | 5,195,970 |
| 2024-02-28 | $69.00 | $70.00 | $63.12 | $63.32 | $63.32 | 7,619,500 |
| 2024-02-27 | $65.09 | $69.11 | $64.88 | $68.99 | $68.99 | 7,384,690 |
| 2024-02-26 | $67.00 | $68.00 | $64.89 | $65.90 | $65.90 | 7,905,280 |
| 2024-02-23 | $63.48 | $64.80 | $62.40 | $64.19 | $64.19 | 4,190,210 |
| 2024-02-22 | $62.28 | $64.44 | $61.79 | $63.01 | $63.01 | 4,507,950 |
| 2024-02-21 | $61.08 | $63.91 | $60.79 | $62.29 | $62.29 | 5,152,410 |
| 2024-02-20 | $64.80 | $64.88 | $61.60 | $63.21 | $63.21 | 7,760,910 |
| 2024-02-19 | $63.97 | $65.98 | $61.10 | $65.92 | $65.92 | 9,011,070 |
| 2024-02-08 | $58.00 | $63.72 | $56.19 | $62.70 | $62.70 | 10,699,790 |
| 2024-02-07 | $58.28 | $61.02 | $56.83 | $57.93 | $57.93 | 8,264,580 |
| 2024-02-06 | $54.39 | $59.00 | $52.60 | $58.77 | $58.77 | 8,397,300 |
| 2024-02-05 | $57.12 | $57.57 | $53.41 | $54.55 | $54.55 | 6,753,220 |
| 2024-02-02 | $60.30 | $61.28 | $56.02 | $57.70 | $57.70 | 6,957,710 |
| 2024-02-01 | $59.90 | $62.56 | $58.62 | $60.61 | $60.61 | 5,305,900 |
| 2024-01-31 | $63.58 | $64.38 | $60.00 | $60.60 | $60.60 | 5,976,100 |
| 2024-01-30 | $63.00 | $65.66 | $62.21 | $63.55 | $63.55 | 9,196,340 |
| 2024-01-29 | $67.03 | $67.50 | $60.65 | $60.65 | $60.65 | 7,722,290 |
| 2024-01-26 | $67.56 | $69.22 | $66.35 | $67.39 | $67.39 | 5,072,290 |
| 2024-01-25 | $63.20 | $68.50 | $62.66 | $67.77 | $67.77 | 7,430,910 |
| 2024-01-24 | $64.96 | $64.96 | $60.97 | $63.27 | $63.27 | 5,123,770 |
| 2024-01-23 | $63.63 | $65.14 | $62.00 | $64.35 | $64.35 | 4,692,540 |
| 2024-01-22 | $67.00 | $69.68 | $62.75 | $63.40 | $63.40 | 7,597,120 |
| 2024-01-19 | $66.80 | $69.94 | $66.28 | $66.28 | $66.28 | 6,137,700 |
| 2024-01-18 | $64.96 | $67.00 | $63.90 | $66.66 | $66.66 | 4,885,150 |
| 2024-01-17 | $65.99 | $68.20 | $65.06 | $65.54 | $65.54 | 3,676,140 |
| 2024-01-16 | $65.57 | $66.69 | $64.61 | $66.29 | $66.29 | 3,298,710 |
| 2024-01-15 | $63.72 | $67.26 | $63.55 | $65.08 | $65.08 | 4,075,640 |
| 2024-01-12 | $64.64 | $64.76 | $63.84 | $64.26 | $64.26 | 1,400,600 |
| 2024-01-11 | $63.75 | $65.37 | $63.75 | $64.70 | $64.70 | 2,676,600 |
| 2024-01-10 | $64.25 | $65.00 | $63.54 | $63.74 | $63.74 | 2,557,400 |
| 2024-01-09 | $64.80 | $66.18 | $64.08 | $64.50 | $64.50 | 2,796,310 |
| 2024-01-08 | $66.16 | $66.29 | $64.06 | $64.29 | $64.29 | 3,591,560 |
| 2024-01-05 | $66.90 | $67.16 | $65.70 | $66.13 | $66.13 | 3,365,560 |
| 2024-01-04 | $67.96 | $68.05 | $66.87 | $66.91 | $66.91 | 2,421,940 |
| 2024-01-03 | $69.86 | $69.86 | $67.00 | $67.62 | $67.62 | 4,402,020 |
| 2024-01-02 | $72.27 | $72.70 | $70.13 | $70.20 | $70.20 | 3,519,730 |
| 2024-01-01 | $72.56 | $72.56 | $72.56 | $72.56 | $72.56 | 0 |
| 2023-12-29 | $69.82 | $72.85 | $69.82 | $72.56 | $72.56 | 4,709,710 |
| 2023-12-28 | $73.99 | $74.44 | $70.00 | $70.24 | $70.24 | 6,379,820 |
| 2023-12-27 | $71.44 | $75.45 | $70.98 | $74.07 | $74.07 | 5,449,980 |
| 2023-12-26 | $71.55 | $72.20 | $69.36 | $70.87 | $70.87 | 2,533,240 |
| 2023-12-25 | $71.99 | $72.11 | $70.66 | $71.76 | $71.76 | 1,881,340 |
| 2023-12-22 | $73.77 | $74.63 | $70.87 | $71.68 | $71.68 | 3,470,900 |
| 2023-12-21 | $72.31 | $73.50 | $70.45 | $72.87 | $72.87 | 4,088,610 |
| 2023-12-20 | $73.90 | $74.19 | $72.10 | $72.58 | $72.58 | 2,346,440 |
| 2023-12-19 | $71.89 | $75.50 | $71.67 | $73.53 | $73.53 | 4,958,870 |
| 2023-12-18 | $73.31 | $73.66 | $71.30 | $71.30 | $71.30 | 3,051,760 |
| 2023-12-15 | $74.00 | $74.95 | $72.93 | $73.31 | $73.31 | 3,244,890 |
| 2023-12-14 | $75.69 | $76.19 | $73.80 | $74.00 | $74.00 | 3,957,050 |
| 2023-12-13 | $75.78 | $76.49 | $74.67 | $75.34 | $75.34 | 2,619,220 |
| 2023-12-12 | $76.41 | $77.98 | $75.10 | $76.02 | $76.02 | 4,193,460 |
| 2023-12-11 | $74.00 | $77.35 | $72.60 | $75.78 | $75.78 | 6,563,360 |
| 2023-12-08 | $74.03 | $77.30 | $73.57 | $75.34 | $75.34 | 7,761,480 |
| 2023-12-07 | $73.88 | $74.94 | $72.40 | $73.97 | $73.97 | 4,289,970 |
| 2023-12-06 | $73.80 | $74.68 | $72.68 | $73.75 | $73.75 | 4,278,890 |
| 2023-12-05 | $76.32 | $77.50 | $73.88 | $74.00 | $74.00 | 4,601,210 |
| 2023-12-04 | $76.50 | $79.60 | $75.36 | $76.55 | $76.55 | 4,547,600 |
| 2023-12-01 | $77.50 | $77.90 | $74.91 | $76.81 | $76.81 | 5,165,460 |
| 2023-11-30 | $77.65 | $77.90 | $74.36 | $76.92 | $76.92 | 6,945,940 |
| 2023-11-29 | $77.01 | $79.30 | $77.01 | $78.10 | $78.10 | 6,075,220 |
| 2023-11-28 | $80.30 | $82.98 | $77.00 | $77.40 | $77.40 | 7,979,740 |
| 2023-11-27 | $78.05 | $81.50 | $76.30 | $79.81 | $79.81 | 8,193,470 |
| 2023-11-24 | $79.29 | $83.77 | $79.29 | $81.95 | $81.95 | 9,714,180 |
| 2023-11-23 | $75.21 | $80.80 | $74.80 | $78.06 | $78.06 | 9,950,800 |
| 2023-11-22 | $75.50 | $77.88 | $73.00 | $75.14 | $75.14 | 9,966,590 |
| 2023-11-21 | $77.50 | $78.50 | $75.00 | $75.78 | $75.78 | 10,149,690 |
| 2023-11-20 | $80.00 | $80.88 | $76.02 | $78.60 | $78.60 | 11,728,650 |
| 2023-11-17 | $71.22 | $79.30 | $71.22 | $79.30 | $79.30 | 14,975,930 |
| 2023-11-16 | $70.29 | $73.55 | $69.11 | $72.09 | $72.09 | 10,111,820 |
| 2023-11-15 | $63.50 | $69.70 | $63.10 | $69.70 | $69.70 | 11,667,730 |
| 2023-11-14 | $62.24 | $65.50 | $62.24 | $63.36 | $63.36 | 7,185,690 |
| 2023-11-13 | $67.00 | $67.50 | $60.98 | $61.95 | $61.95 | 11,456,010 |
| 2023-11-10 | $60.99 | $67.09 | $60.99 | $63.95 | $63.95 | 9,139,070 |
| 2023-11-09 | $60.81 | $63.20 | $60.36 | $60.99 | $60.99 | 5,409,270 |
| 2023-11-08 | $59.89 | $61.02 | $59.00 | $60.21 | $60.21 | 3,945,430 |
| 2023-11-07 | $57.18 | $60.30 | $57.00 | $59.69 | $59.69 | 6,177,040 |
| 2023-11-06 | $54.90 | $57.99 | $54.83 | $57.75 | $57.75 | 5,553,950 |
| 2023-11-03 | $54.34 | $55.18 | $53.68 | $54.50 | $54.50 | 3,625,270 |
| 2023-11-02 | $54.62 | $54.97 | $53.51 | $53.71 | $53.71 | 4,684,840 |
| 2023-11-01 | $53.53 | $56.48 | $53.29 | $54.16 | $54.16 | 10,002,100 |
| 2023-10-31 | $55.66 | $55.66 | $53.10 | $54.10 | $54.10 | 13,882,250 |
| 2023-10-30 | $45.95 | $50.60 | $45.25 | $50.60 | $50.60 | 6,144,120 |
| 2023-10-27 | $46.05 | $46.36 | $44.66 | $46.00 | $46.00 | 2,220,590 |
| 2023-10-26 | $44.50 | $46.90 | $44.50 | $46.05 | $46.05 | 3,401,600 |
| 2023-10-25 | $44.55 | $45.00 | $44.00 | $44.84 | $44.84 | 1,169,090 |
| 2023-10-24 | $44.85 | $45.10 | $44.07 | $44.45 | $44.45 | 1,032,070 |
| 2023-10-23 | $45.13 | $45.13 | $43.91 | $44.48 | $44.48 | 1,367,530 |
| 2023-10-20 | $44.60 | $45.28 | $44.21 | $45.13 | $45.13 | 1,311,400 |
| 2023-10-19 | $45.35 | $45.50 | $44.01 | $44.91 | $44.91 | 1,581,910 |
| 2023-10-18 | $45.40 | $45.62 | $43.75 | $45.62 | $45.62 | 2,798,860 |
| 2023-10-17 | $45.69 | $45.81 | $45.01 | $45.11 | $45.11 | 1,504,920 |
| 2023-10-16 | $45.79 | $46.11 | $45.30 | $45.73 | $45.73 | 1,486,890 |
| 2023-10-13 | $45.70 | $46.07 | $45.13 | $45.70 | $45.70 | 1,336,800 |
| 2023-10-12 | $46.27 | $46.68 | $44.00 | $45.91 | $45.91 | 3,420,600 |
| 2023-10-11 | $47.11 | $47.65 | $45.98 | $46.25 | $46.25 | 3,279,990 |
| 2023-10-10 | $46.60 | $48.27 | $46.60 | $47.08 | $47.08 | 1,867,450 |
| 2023-10-09 | $46.75 | $47.50 | $46.15 | $46.92 | $46.92 | 1,424,020 |
| 2023-09-28 | $46.35 | $47.43 | $45.90 | $47.11 | $47.11 | 2,222,890 |
| 2023-09-27 | $46.00 | $46.48 | $45.30 | $46.36 | $46.36 | 2,259,240 |
| 2023-09-26 | $45.47 | $46.10 | $44.21 | $45.65 | $45.65 | 2,669,130 |
| 2023-09-25 | $45.54 | $45.97 | $44.50 | $45.10 | $45.10 | 3,419,290 |
| 2023-09-22 | $45.70 | $46.94 | $45.51 | $46.24 | $46.24 | 3,477,950 |
| 2023-09-21 | $44.40 | $46.50 | $44.03 | $46.10 | $46.10 | 4,301,210 |
| 2023-09-20 | $43.60 | $44.70 | $43.01 | $44.40 | $44.40 | 1,827,190 |
| 2023-09-19 | $44.63 | $45.10 | $43.60 | $43.70 | $43.70 | 1,989,870 |
| 2023-09-18 | $44.24 | $44.65 | $42.66 | $44.26 | $44.26 | 2,778,090 |
| 2023-09-15 | $42.38 | $45.20 | $41.62 | $44.25 | $44.25 | 5,090,890 |
| 2023-09-14 | $44.01 | $44.30 | $41.95 | $42.38 | $42.38 | 3,181,040 |
| 2023-09-13 | $44.31 | $45.60 | $43.50 | $44.50 | $44.50 | 4,071,770 |
| 2023-09-12 | $44.80 | $46.23 | $43.74 | $44.87 | $44.87 | 6,485,660 |
| 2023-09-11 | $42.98 | $43.08 | $41.80 | $42.54 | $42.54 | 2,463,700 |
| 2023-09-08 | $40.20 | $43.68 | $40.20 | $42.90 | $42.90 | 4,247,920 |
| 2023-09-07 | $42.00 | $42.00 | $40.20 | $40.20 | $40.20 | 2,796,970 |
| 2023-09-06 | $40.60 | $42.94 | $40.60 | $42.55 | $42.55 | 2,856,160 |
| 2023-09-05 | $41.15 | $41.98 | $40.51 | $40.62 | $40.62 | 2,024,940 |
| 2023-09-04 | $42.72 | $42.89 | $40.81 | $41.18 | $41.18 | 3,096,410 |
| 2023-09-01 | $42.85 | $43.37 | $42.19 | $42.41 | $42.41 | 1,724,190 |
| 2023-08-31 | $43.00 | $43.89 | $43.00 | $43.11 | $43.11 | 1,287,640 |
| 2023-08-30 | $43.28 | $44.25 | $42.72 | $43.64 | $43.64 | 3,008,240 |
| 2023-08-29 | $42.50 | $43.78 | $42.02 | $43.14 | $43.14 | 3,631,520 |
| 2023-08-28 | $45.11 | $45.11 | $41.46 | $42.52 | $42.52 | 4,000,210 |
| 2023-08-25 | $43.80 | $43.81 | $41.30 | $42.59 | $42.59 | 4,629,410 |
| 2023-08-24 | $43.30 | $44.58 | $43.19 | $43.50 | $43.50 | 3,468,430 |
| 2023-08-23 | $45.05 | $45.06 | $43.10 | $43.20 | $43.20 | 3,148,910 |
| 2023-08-22 | $44.63 | $45.03 | $43.50 | $44.37 | $44.37 | 5,261,010 |
| 2023-08-21 | $44.92 | $45.67 | $44.01 | $45.03 | $45.03 | 6,438,690 |
| 2023-08-18 | $42.74 | $45.87 | $42.20 | $45.10 | $45.10 | 10,209,090 |
| 2023-08-17 | $40.07 | $42.19 | $39.64 | $41.95 | $41.95 | 6,617,370 |
| 2023-08-16 | $39.53 | $40.31 | $38.70 | $40.15 | $40.15 | 5,082,060 |
| 2023-08-15 | $40.57 | $41.40 | $39.10 | $39.30 | $39.30 | 4,563,910 |
| 2023-08-14 | $39.80 | $40.99 | $38.86 | $40.36 | $40.36 | 5,398,720 |
| 2023-08-11 | $40.58 | $40.78 | $39.87 | $40.29 | $40.29 | 4,519,540 |
| 2023-08-10 | $39.97 | $40.82 | $39.60 | $40.60 | $40.60 | 6,729,320 |
| 2023-08-09 | $39.78 | $40.56 | $39.30 | $39.55 | $39.55 | 6,600,490 |
| 2023-08-08 | $39.12 | $40.24 | $38.81 | $39.83 | $39.83 | 9,869,970 |
| 2023-08-07 | $36.93 | $39.35 | $36.93 | $39.35 | $39.35 | 8,436,960 |
| 2023-08-04 | $36.35 | $36.45 | $34.90 | $35.77 | $35.77 | 5,303,000 |
| 2023-08-03 | $35.55 | $36.42 | $34.75 | $36.22 | $36.22 | 5,649,290 |
| 2023-08-02 | $33.43 | $36.19 | $33.21 | $35.69 | $35.69 | 8,830,220 |
| 2023-08-01 | $33.70 | $33.89 | $33.21 | $33.35 | $33.35 | 2,909,100 |
| 2023-07-31 | $34.19 | $34.33 | $33.52 | $33.55 | $33.55 | 3,742,400 |
| 2023-07-28 | $33.91 | $34.25 | $33.52 | $34.04 | $34.04 | 2,936,130 |
| 2023-07-27 | $35.15 | $35.21 | $33.94 | $34.04 | $34.04 | 2,955,820 |
| 2023-07-26 | $35.67 | $35.82 | $35.00 | $35.10 | $35.10 | 3,281,330 |
| 2023-07-25 | $35.50 | $35.94 | $35.16 | $35.70 | $35.70 | 2,706,070 |
| 2023-07-24 | $34.67 | $36.00 | $34.46 | $35.33 | $35.33 | 3,673,270 |
| 2023-07-21 | $35.80 | $35.80 | $34.81 | $34.83 | $34.83 | 3,915,800 |
| 2023-07-20 | $36.23 | $36.66 | $35.72 | $35.80 | $35.80 | 2,925,050 |
| 2023-07-19 | $36.86 | $36.86 | $36.10 | $36.20 | $36.20 | 3,415,210 |
| 2023-07-18 | $36.82 | $38.23 | $36.20 | $36.86 | $36.86 | 6,522,530 |
| 2023-07-17 | $36.25 | $37.98 | $36.00 | $36.93 | $36.93 | 6,609,140 |
| 2023-07-14 | $35.99 | $36.94 | $35.46 | $36.61 | $36.61 | 9,546,730 |
| 2023-07-13 | $37.94 | $38.38 | $35.91 | $36.29 | $36.29 | 17,359,550 |
| 2023-07-12 | $39.87 | $39.87 | $39.86 | $39.86 | $39.86 | 3,719,200 |
| 2023-07-11 | $43.10 | $44.83 | $42.44 | $44.29 | $44.29 | 4,438,390 |
| 2023-07-10 | $44.00 | $44.20 | $42.40 | $42.48 | $42.48 | 3,229,700 |
| 2023-07-07 | $44.71 | $45.45 | $43.88 | $43.98 | $43.98 | 2,674,260 |
| 2023-07-06 | $44.63 | $46.13 | $44.63 | $45.15 | $45.15 | 2,708,290 |
| 2023-07-05 | $45.74 | $46.69 | $44.86 | $45.01 | $45.01 | 4,463,850 |
| 2023-07-04 | $43.64 | $46.77 | $43.64 | $46.20 | $46.20 | 5,953,470 |
| 2023-07-03 | $44.30 | $44.80 | $43.55 | $44.11 | $44.11 | 5,673,550 |
| 2023-06-30 | $41.76 | $45.00 | $41.63 | $44.50 | $44.50 | 6,622,570 |
| 2023-06-29 | $40.50 | $41.74 | $40.39 | $41.55 | $41.55 | 3,664,200 |
| 2023-06-28 | $39.73 | $40.72 | $38.75 | $40.39 | $40.39 | 3,516,400 |
| 2023-06-27 | $40.09 | $40.42 | $39.70 | $40.00 | $40.00 | 3,091,820 |
| 2023-06-26 | $41.51 | $41.87 | $39.46 | $40.15 | $40.15 | 4,047,510 |
| 2023-06-21 | $42.50 | $43.20 | $41.20 | $41.49 | $41.49 | 2,968,450 |
| 2023-06-20 | $42.09 | $42.83 | $41.90 | $42.69 | $42.69 | 3,916,250 |
| 2023-06-19 | $41.93 | $42.69 | $41.34 | $42.09 | $42.09 | 4,411,430 |
| 2023-06-16 | $41.01 | $43.18 | $41.01 | $42.30 | $42.30 | 3,144,080 |
| 2023-06-15 | $40.85 | $43.79 | $40.85 | $42.33 | $42.33 | 5,305,140 |
| 2023-06-14 | $41.24 | $41.24 | $39.97 | $40.44 | $40.44 | 3,165,590 |
| 2023-06-13 | $40.81 | $41.48 | $40.45 | $41.24 | $41.24 | 2,904,630 |
| 2023-06-12 | $39.80 | $41.97 | $39.50 | $40.95 | $40.95 | 4,821,130 |
| 2023-06-09 | $40.71 | $41.12 | $39.29 | $39.62 | $39.62 | 3,501,870 |
| 2023-06-08 | $41.31 | $41.51 | $40.12 | $40.70 | $40.70 | 3,141,880 |
| 2023-06-07 | $41.96 | $42.00 | $39.87 | $41.41 | $41.41 | 7,243,010 |
| 2023-06-06 | $45.46 | $46.00 | $42.08 | $42.08 | $42.08 | 6,009,960 |
| 2023-06-05 | $47.40 | $48.55 | $46.57 | $46.75 | $46.75 | 2,597,560 |
| 2023-06-02 | $47.82 | $48.22 | $46.46 | $47.05 | $47.05 | 2,125,480 |
| 2023-06-01 | $47.01 | $49.00 | $46.59 | $47.80 | $47.80 | 2,876,540 |
| 2023-05-31 | $47.15 | $47.50 | $46.20 | $47.14 | $47.14 | 1,658,960 |
| 2023-05-30 | $47.90 | $47.90 | $46.36 | $47.15 | $47.15 | 1,898,100 |
| 2023-05-29 | $48.21 | $48.69 | $47.17 | $47.60 | $47.60 | 2,691,410 |
| 2023-05-26 | $47.80 | $48.58 | $47.15 | $48.22 | $48.22 | 1,739,060 |
| 2023-05-25 | $48.49 | $49.18 | $46.93 | $47.79 | $47.79 | 2,640,710 |
| 2023-05-24 | $48.40 | $49.71 | $47.50 | $48.53 | $48.53 | 3,787,770 |
| 2023-05-23 | $49.76 | $50.30 | $49.23 | $49.90 | $49.90 | 2,385,320 |
| 2023-05-22 | $49.82 | $50.34 | $49.14 | $49.79 | $49.79 | 3,216,160 |
| 2023-05-19 | $48.74 | $50.88 | $48.01 | $49.67 | $49.67 | 5,195,250 |
| 2023-05-18 | $46.07 | $48.85 | $45.82 | $48.49 | $48.49 | 6,487,190 |
| 2023-05-17 | $45.86 | $47.00 | $43.63 | $45.71 | $45.71 | 10,043,380 |
| 2023-05-16 | $46.89 | $48.87 | $46.35 | $48.32 | $48.32 | 6,491,140 |
| 2023-05-15 | $45.42 | $46.99 | $45.13 | $46.44 | $46.44 | 3,839,600 |
| 2023-05-12 | $45.69 | $46.89 | $45.11 | $45.20 | $45.20 | 3,315,450 |
| 2023-05-11 | $47.29 | $47.95 | $45.55 | $45.69 | $45.69 | 3,101,750 |
| 2023-05-10 | $47.83 | $48.70 | $46.20 | $47.50 | $47.50 | 3,886,510 |
| 2023-05-09 | $48.80 | $49.30 | $47.20 | $47.28 | $47.28 | 3,778,870 |
| 2023-05-08 | $50.48 | $51.39 | $48.23 | $48.75 | $48.75 | 5,315,580 |
| 2023-05-05 | $52.10 | $52.83 | $49.65 | $49.85 | $49.85 | 8,633,130 |
| 2023-05-04 | $48.99 | $51.04 | $48.72 | $51.04 | $51.04 | 5,164,390 |
| 2023-05-03 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |
| 2023-05-02 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |
| 2023-04-28 | $45.55 | $47.21 | $45.25 | $46.40 | $46.40 | 2,920,900 |
| 2023-04-27 | $44.40 | $46.69 | $44.20 | $45.90 | $45.37 | 3,629,280 |
| 2023-04-26 | $46.12 | $46.74 | $43.70 | $44.48 | $43.97 | 2,919,080 |
| 2023-04-25 | $47.03 | $47.50 | $45.14 | $46.09 | $45.56 | 4,186,070 |
| 2023-04-24 | $48.32 | $48.80 | $47.00 | $47.44 | $46.89 | 3,861,160 |
| 2023-04-21 | $50.00 | $51.20 | $48.03 | $48.26 | $47.70 | 6,459,530 |
| 2023-04-20 | $48.83 | $52.70 | $48.49 | $50.98 | $50.39 | 7,672,470 |
| 2023-04-19 | $48.64 | $50.77 | $47.50 | $49.30 | $48.73 | 8,041,120 |
| 2023-04-18 | $51.50 | $51.50 | $46.43 | $48.11 | $47.56 | 10,138,970 |
| 2023-04-17 | $51.74 | $53.60 | $50.50 | $51.50 | $50.91 | 14,665,740 |
| 2023-04-14 | $44.79 | $48.73 | $44.35 | $48.73 | $48.17 | 7,294,900 |
| 2023-04-13 | $45.22 | $45.85 | $44.15 | $44.30 | $43.79 | 3,139,790 |
| 2023-04-12 | $44.04 | $45.80 | $43.97 | $45.20 | $44.68 | 4,258,890 |
| 2023-04-11 | $46.35 | $46.35 | $43.68 | $44.25 | $43.74 | 5,832,180 |
| 2023-04-10 | $46.11 | $47.70 | $45.98 | $46.40 | $45.87 | 4,342,510 |
| 2023-04-07 | $46.89 | $47.81 | $45.64 | $46.08 | $45.55 | 3,899,420 |
| 2023-04-06 | $44.70 | $47.51 | $43.40 | $46.30 | $45.77 | 6,718,170 |
| 2023-04-05 | $44.77 | $44.77 | $44.77 | $44.77 | $44.25 | 0 |
| 2023-04-04 | $45.27 | $45.27 | $43.97 | $44.77 | $44.25 | 4,771,010 |
| 2023-04-03 | $46.70 | $47.15 | $43.97 | $44.87 | $44.35 | 8,081,240 |
| 2023-03-31 | $46.98 | $47.28 | $46.00 | $46.64 | $46.10 | 3,428,050 |
| 2023-03-30 | $46.99 | $48.28 | $46.35 | $46.80 | $46.26 | 5,499,030 |
| 2023-03-29 | $47.00 | $47.70 | $46.02 | $46.49 | $45.96 | 4,563,460 |
| 2023-03-28 | $47.58 | $47.88 | $45.70 | $46.61 | $46.07 | 5,847,750 |
| 2023-03-27 | $48.48 | $49.00 | $47.06 | $47.66 | $47.11 | 5,340,320 |
| 2023-03-24 | $45.35 | $49.48 | $45.00 | $48.50 | $47.94 | 6,907,660 |
| 2023-03-23 | $44.65 | $45.60 | $43.40 | $45.23 | $44.71 | 5,515,880 |
| 2023-03-22 | $42.87 | $46.06 | $42.87 | $44.65 | $44.14 | 8,650,030 |
| 2023-03-21 | $42.15 | $42.62 | $41.02 | $42.40 | $41.91 | 6,227,140 |
| 2023-03-20 | $43.00 | $43.00 | $40.90 | $42.22 | $41.73 | 8,576,010 |
| 2023-03-17 | $38.50 | $42.03 | $38.46 | $42.03 | $41.55 | 8,411,770 |
| 2023-03-16 | $38.50 | $39.20 | $38.01 | $38.21 | $37.77 | 2,151,730 |
| 2023-03-15 | $39.37 | $39.74 | $38.75 | $38.93 | $38.48 | 3,351,680 |
| 2023-03-14 | $40.00 | $40.16 | $38.70 | $39.11 | $38.66 | 4,184,290 |
| 2023-03-13 | $37.77 | $40.20 | $37.51 | $39.63 | $39.17 | 7,510,160 |
| 2023-03-10 | $39.42 | $40.68 | $37.80 | $38.66 | $38.22 | 5,688,200 |
| 2023-03-09 | $39.42 | $40.00 | $38.80 | $39.95 | $39.49 | 4,464,240 |
| 2023-03-08 | $39.06 | $39.74 | $38.90 | $39.35 | $38.90 | 2,363,100 |
| 2023-03-07 | $39.95 | $39.98 | $39.03 | $39.06 | $38.61 | 2,676,520 |
| 2023-03-06 | $38.93 | $40.40 | $38.75 | $39.69 | $39.23 | 3,774,700 |
| 2023-03-03 | $39.60 | $40.10 | $38.70 | $39.04 | $38.59 | 3,980,600 |
| 2023-03-02 | $40.00 | $40.19 | $39.00 | $39.10 | $38.65 | 2,326,700 |
| 2023-03-01 | $40.10 | $40.11 | $38.69 | $39.66 | $39.20 | 3,469,550 |
| 2023-02-28 | $39.60 | $40.28 | $39.09 | $39.83 | $39.37 | 2,124,100 |
| 2023-02-27 | $40.30 | $40.37 | $39.47 | $39.66 | $39.20 | 2,433,570 |
| 2023-02-24 | $41.02 | $41.50 | $39.80 | $40.30 | $39.84 | 3,392,080 |
| 2023-02-23 | $40.90 | $41.60 | $40.71 | $41.19 | $40.72 | 2,433,100 |
| 2023-02-22 | $40.68 | $42.20 | $40.60 | $40.78 | $40.31 | 1,652,740 |
| 2023-02-21 | $41.40 | $41.46 | $40.62 | $41.06 | $40.59 | 2,290,120 |
| 2023-02-20 | $39.11 | $41.56 | $38.89 | $40.97 | $40.50 | 5,962,690 |
| 2023-02-17 | $40.11 | $40.24 | $39.66 | $39.79 | $39.33 | 1,788,940 |
| 2023-02-16 | $41.40 | $41.40 | $39.92 | $39.95 | $39.49 | 3,484,700 |
| 2023-02-15 | $42.44 | $42.44 | $41.32 | $41.40 | $40.92 | 2,455,280 |
| 2023-02-14 | $42.00 | $42.44 | $41.49 | $42.21 | $41.72 | 2,917,820 |
| 2023-02-13 | $42.60 | $43.11 | $42.06 | $42.53 | $42.04 | 2,677,280 |
| 2023-02-10 | $43.37 | $43.37 | $41.80 | $42.55 | $42.06 | 2,584,790 |
| 2023-02-09 | $42.64 | $43.19 | $42.30 | $42.99 | $42.50 | 2,346,280 |
| 2023-02-08 | $43.54 | $44.00 | $42.58 | $42.70 | $42.21 | 3,031,780 |
| 2023-02-07 | $44.05 | $45.07 | $43.00 | $43.57 | $43.07 | 3,492,220 |
| 2023-02-06 | $42.88 | $44.29 | $42.40 | $44.05 | $43.54 | 3,823,360 |
| 2023-02-03 | $42.00 | $44.11 | $41.80 | $43.03 | $42.53 | 5,155,290 |
| 2023-02-02 | $41.70 | $42.50 | $41.20 | $42.00 | $41.52 | 3,492,370 |
| 2023-02-01 | $42.15 | $42.80 | $40.81 | $41.70 | $41.70 | 6,034,530 |
| 2023-01-31 | $42.30 | $43.62 | $41.70 | $42.26 | $42.26 | 4,968,540 |
| 2023-01-30 | $42.38 | $43.00 | $41.00 | $42.66 | $42.66 | 5,016,290 |
| 2023-01-20 | $42.20 | $42.59 | $41.12 | $42.10 | $42.10 | 3,723,980 |
| 2023-01-19 | $40.98 | $41.88 | $40.28 | $41.73 | $41.73 | 5,779,890 |
| 2023-01-18 | $40.20 | $41.31 | $40.20 | $40.88 | $40.88 | 6,724,750 |
| 2023-01-17 | $40.90 | $41.80 | $40.15 | $40.86 | $40.86 | 5,681,220 |
| 2023-01-16 | $40.30 | $41.15 | $39.50 | $40.10 | $40.10 | 8,084,630 |
| 2023-01-13 | $39.77 | $41.01 | $39.10 | $40.57 | $40.57 | 9,939,510 |
| 2023-01-12 | $36.85 | $39.98 | $36.50 | $39.29 | $39.29 | 12,118,000 |
| 2023-01-11 | $36.64 | $38.00 | $36.64 | $36.88 | $36.88 | 10,622,000 |
| 2023-01-10 | $37.79 | $38.00 | $35.04 | $37.08 | $37.08 | 19,875,740 |
| 2023-01-09 | $33.60 | $35.97 | $33.30 | $35.97 | $35.97 | 7,491,320 |
| 2023-01-06 | $31.90 | $33.30 | $31.89 | $32.70 | $32.70 | 7,782,240 |
| 2023-01-05 | $31.90 | $32.77 | $31.31 | $32.40 | $32.40 | 9,131,970 |
| 2023-01-04 | $33.22 | $34.28 | $31.12 | $31.69 | $31.69 | 13,103,490 |
| 2023-01-03 | $30.10 | $33.03 | $29.99 | $33.03 | $33.03 | 7,327,400 |
| 2023-01-02 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2022-12-30 | $30.56 | $30.76 | $29.98 | $30.03 | $30.03 | 3,112,740 |
| 2022-12-29 | $30.46 | $31.10 | $30.31 | $30.48 | $30.48 | 2,783,730 |
| 2022-12-28 | $31.51 | $31.82 | $30.65 | $30.82 | $30.82 | 3,441,110 |
| 2022-12-27 | $30.50 | $32.32 | $30.48 | $31.65 | $31.65 | 4,018,500 |
| 2022-12-26 | $29.39 | $30.91 | $29.29 | $30.82 | $30.82 | 3,401,160 |
| 2022-12-23 | $30.50 | $30.50 | $28.92 | $29.33 | $29.33 | 3,545,650 |
| 2022-12-22 | $31.39 | $31.39 | $30.14 | $30.30 | $30.30 | 3,378,530 |
| 2022-12-21 | $31.70 | $31.70 | $30.40 | $30.77 | $30.77 | 3,601,810 |
| 2022-12-20 | $31.23 | $31.89 | $30.95 | $31.42 | $31.42 | 3,586,340 |
| 2022-12-19 | $31.91 | $32.30 | $31.06 | $31.21 | $31.21 | 4,908,480 |
| 2022-12-16 | $33.40 | $33.44 | $31.50 | $31.99 | $31.99 | 8,260,490 |
| 2022-12-15 | $33.08 | $34.10 | $32.96 | $33.50 | $33.50 | 5,358,210 |
| 2022-12-14 | $34.60 | $35.60 | $33.29 | $33.47 | $33.47 | 6,897,800 |
| 2022-12-13 | $35.06 | $35.60 | $33.79 | $34.00 | $34.00 | 5,121,770 |
| 2022-12-12 | $35.31 | $35.88 | $34.55 | $35.53 | $35.53 | 4,569,140 |
| 2022-12-09 | $35.01 | $36.50 | $34.55 | $35.25 | $35.25 | 4,640,170 |
| 2022-12-08 | $35.29 | $35.90 | $34.97 | $35.11 | $35.11 | 2,685,800 |
| 2022-12-07 | $35.58 | $36.25 | $34.98 | $35.20 | $35.20 | 4,089,180 |
| 2022-12-06 | $36.00 | $36.68 | $35.08 | $35.54 | $35.54 | 4,870,020 |
| 2022-12-05 | $35.65 | $36.73 | $35.10 | $35.91 | $35.91 | 5,884,870 |
| 2022-12-01 | $37.00 | $38.28 | $36.44 | $37.01 | $37.01 | 4,171,790 |
| 2022-11-30 | $37.08 | $37.65 | $36.30 | $36.88 | $36.88 | 4,456,620 |
| 2022-11-29 | $37.52 | $38.00 | $36.25 | $36.86 | $36.86 | 5,755,030 |
| 2022-11-28 | $38.16 | $39.32 | $36.07 | $38.12 | $38.12 | 7,701,190 |
| 2022-11-25 | $39.30 | $40.33 | $37.40 | $37.51 | $37.51 | 7,368,610 |
| 2022-11-24 | $39.00 | $39.53 | $37.92 | $39.53 | $39.53 | 5,077,580 |
| 2022-11-23 | $40.60 | $41.30 | $37.20 | $39.18 | $39.18 | 10,083,240 |
| 2022-11-22 | $38.02 | $42.15 | $38.02 | $40.52 | $40.52 | 10,773,300 |
| 2022-11-21 | $37.33 | $38.75 | $36.68 | $38.59 | $38.59 | 7,370,370 |
| 2022-11-18 | $38.39 | $39.80 | $37.01 | $38.10 | $38.10 | 8,535,270 |
| 2022-11-17 | $36.63 | $38.80 | $35.81 | $38.17 | $38.17 | 10,954,730 |
| 2022-11-16 | $39.13 | $39.13 | $36.45 | $36.77 | $36.77 | 12,826,260 |
| 2022-11-15 | $34.17 | $39.36 | $34.17 | $39.36 | $39.36 | 17,953,290 |
| 2022-11-14 | $40.70 | $40.90 | $35.64 | $35.78 | $35.78 | 18,375,960 |
| 2022-11-11 | $37.50 | $39.60 | $37.12 | $39.60 | $39.60 | 10,839,140 |
| 2022-11-10 | $37.89 | $39.06 | $35.91 | $36.00 | $36.00 | 10,914,600 |
| 2022-11-09 | $38.51 | $41.00 | $37.90 | $38.88 | $38.88 | 13,995,490 |
| 2022-11-08 | $37.30 | $38.86 | $36.85 | $38.26 | $38.26 | 10,075,950 |
| 2022-11-07 | $36.52 | $37.80 | $36.33 | $37.15 | $37.15 | 6,830,820 |
| 2022-11-04 | $37.51 | $37.97 | $36.65 | $36.70 | $36.70 | 9,853,540 |
| 2022-11-03 | $36.00 | $38.68 | $35.61 | $38.10 | $38.10 | 11,407,050 |
| 2022-11-02 | $36.00 | $37.49 | $35.50 | $35.98 | $35.98 | 10,932,870 |
| 2022-11-01 | $36.00 | $36.96 | $35.83 | $36.69 | $36.69 | 9,268,150 |
| 2022-10-31 | $35.96 | $37.29 | $35.76 | $36.68 | $36.68 | 11,006,570 |
| 2022-10-28 | $36.98 | $37.58 | $35.78 | $35.99 | $35.99 | 14,074,570 |
| 2022-10-27 | $38.85 | $39.32 | $36.71 | $38.00 | $38.00 | 19,947,160 |
| 2022-10-26 | $37.12 | $40.44 | $35.53 | $40.01 | $40.01 | 22,336,700 |
| 2022-10-25 | $37.00 | $40.49 | $36.61 | $37.30 | $37.30 | 25,327,100 |
| 2022-10-24 | $36.00 | $37.74 | $34.65 | $37.74 | $37.74 | 18,323,080 |
| 2022-10-21 | $32.40 | $34.31 | $32.13 | $34.31 | $34.31 | 18,265,070 |
| 2022-10-20 | $28.30 | $32.23 | $27.78 | $31.19 | $31.19 | 32,838,450 |
| 2022-10-19 | $29.30 | $29.30 | $28.05 | $29.30 | $29.30 | 18,443,050 |
| 2022-10-18 | $25.38 | $27.25 | $24.86 | $26.64 | $26.64 | 14,150,610 |
| 2022-10-17 | $24.56 | $26.30 | $24.56 | $25.82 | $25.82 | 11,968,190 |
| 2022-10-14 | $23.70 | $24.86 | $23.26 | $24.80 | $24.80 | 16,790,190 |
| 2022-10-13 | $23.53 | $24.10 | $23.15 | $23.50 | $23.50 | 17,629,580 |
| 2022-10-12 | $23.13 | $24.64 | $23.01 | $24.64 | $24.64 | 25,539,980 |
| 2022-10-11 | $21.00 | $22.69 | $21.00 | $22.40 | $22.40 | 15,436,860 |
| 2022-10-10 | $19.73 | $21.09 | $19.39 | $20.63 | $20.63 | 8,223,500 |
| 2022-09-30 | $20.19 | $20.49 | $19.75 | $19.75 | $19.75 | 3,523,260 |
| 2022-09-29 | $20.59 | $20.74 | $20.06 | $20.33 | $20.33 | 3,320,560 |
| 2022-09-28 | $21.64 | $21.80 | $20.31 | $20.41 | $20.41 | 4,103,900 |
| 2022-09-27 | $20.60 | $21.72 | $20.56 | $21.64 | $21.64 | 5,157,500 |
| 2022-09-26 | $20.67 | $20.86 | $20.05 | $20.56 | $20.56 | 4,074,700 |
| 2022-09-23 | $21.70 | $21.92 | $20.40 | $20.53 | $20.53 | 6,563,210 |
| 2022-09-22 | $21.47 | $22.20 | $21.35 | $21.54 | $21.54 | 3,930,480 |
| 2022-09-21 | $21.70 | $21.99 | $21.24 | $21.58 | $21.58 | 3,257,900 |
| 2022-09-20 | $21.49 | $22.17 | $21.42 | $21.90 | $21.90 | 3,909,760 |
| 2022-09-19 | $21.99 | $22.29 | $21.19 | $21.41 | $21.41 | 3,160,020 |
| 2022-09-16 | $21.75 | $22.66 | $21.55 | $21.90 | $21.90 | 3,859,520 |
| 2022-09-15 | $22.99 | $23.09 | $21.10 | $21.76 | $21.76 | 5,792,200 |
| 2022-09-14 | $22.88 | $23.45 | $22.75 | $22.99 | $22.99 | 4,070,800 |
| 2022-09-13 | $23.39 | $24.12 | $23.15 | $23.52 | $23.52 | 5,602,400 |
| 2022-09-12 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2022-09-09 | $23.79 | $23.79 | $22.70 | $23.19 | $23.19 | 5,508,570 |
| 2022-09-08 | $25.76 | $25.78 | $23.22 | $23.50 | $23.50 | 12,959,000 |
| 2022-09-07 | $23.98 | $26.21 | $23.82 | $25.80 | $25.80 | 10,121,170 |
| 2022-09-06 | $24.03 | $24.58 | $23.70 | $24.22 | $24.22 | 7,669,130 |
| 2022-09-05 | $24.49 | $25.15 | $24.03 | $24.59 | $24.59 | 3,423,260 |
| 2022-09-02 | $24.03 | $24.93 | $23.50 | $24.57 | $24.57 | 5,525,910 |
| 2022-09-01 | $24.09 | $24.47 | $23.12 | $23.81 | $23.81 | 6,759,900 |
| 2022-08-31 | $25.57 | $25.75 | $24.00 | $24.05 | $24.05 | 5,492,500 |
| 2022-08-30 | $25.79 | $26.56 | $25.42 | $25.73 | $25.73 | 6,658,060 |
| 2022-08-29 | $25.16 | $26.09 | $24.65 | $25.93 | $25.93 | 4,481,380 |
| 2022-08-26 | $25.78 | $26.71 | $25.40 | $25.55 | $25.55 | 4,470,660 |
| 2022-08-25 | $26.30 | $26.75 | $25.58 | $25.91 | $25.91 | 4,830,070 |
| 2022-08-24 | $28.43 | $28.60 | $26.22 | $26.33 | $26.33 | 11,196,200 |
| 2022-08-23 | $30.01 | $30.22 | $28.08 | $28.39 | $28.39 | 15,835,100 |
| 2022-08-22 | $31.72 | $32.49 | $30.49 | $30.49 | $30.49 | 7,388,600 |
| 2022-08-19 | $32.15 | $33.88 | $31.38 | $33.88 | $33.88 | 14,533,830 |
| 2022-08-18 | $29.64 | $31.39 | $29.11 | $30.80 | $30.80 | 5,812,720 |
| 2022-08-17 | $30.00 | $30.30 | $29.30 | $29.51 | $29.51 | 4,152,880 |
| 2022-08-16 | $29.65 | $30.10 | $29.00 | $29.65 | $29.65 | 6,094,350 |
| 2022-08-15 | $29.10 | $30.37 | $28.96 | $29.66 | $29.66 | 7,382,590 |
| 2022-08-12 | $31.85 | $33.66 | $29.16 | $29.18 | $29.18 | 11,722,610 |
| 2022-08-11 | $30.96 | $31.95 | $29.97 | $31.85 | $31.85 | 9,114,910 |
| 2022-08-10 | $29.20 | $31.49 | $28.80 | $30.41 | $30.41 | 8,992,050 |
| 2022-08-09 | $29.50 | $30.87 | $29.00 | $29.43 | $29.43 | 5,913,440 |
| 2022-08-08 | $29.50 | $30.35 | $28.20 | $30.03 | $30.03 | 7,900,170 |
| 2022-08-05 | $28.48 | $30.45 | $27.80 | $29.89 | $29.89 | 10,441,640 |
| 2022-08-04 | $28.36 | $29.10 | $27.90 | $28.09 | $28.09 | 6,584,980 |
| 2022-08-03 | $28.89 | $29.69 | $27.76 | $28.00 | $28.00 | 10,237,220 |
| 2022-08-02 | $28.19 | $29.73 | $27.88 | $28.60 | $28.60 | 10,945,970 |
| 2022-08-01 | $29.29 | $29.30 | $27.60 | $28.22 | $28.22 | 11,008,180 |
| 2022-07-29 | $29.46 | $30.25 | $28.29 | $29.30 | $29.30 | 15,960,290 |
| 2022-07-28 | $27.64 | $29.88 | $27.64 | $29.88 | $29.88 | 20,611,130 |
| 2022-07-27 | $26.00 | $27.61 | $25.58 | $27.16 | $27.16 | 10,528,680 |
| 2022-07-26 | $26.97 | $27.50 | $25.31 | $26.00 | $26.00 | 15,263,010 |
| 2022-07-25 | $27.05 | $27.85 | $26.15 | $26.88 | $26.88 | 21,272,940 |
| 2022-07-22 | $24.19 | $26.13 | $23.95 | $26.13 | $26.13 | 19,204,220 |
| 2022-07-21 | $22.45 | $24.29 | $21.97 | $23.75 | $23.75 | 18,023,080 |
| 2022-07-20 | $20.60 | $22.42 | $20.59 | $22.42 | $22.42 | 8,437,880 |
| 2022-07-19 | $19.59 | $20.58 | $19.52 | $20.38 | $20.38 | 5,162,030 |
| 2022-07-18 | $19.19 | $19.69 | $19.00 | $19.68 | $19.68 | 3,309,440 |
| 2022-07-15 | $19.06 | $19.44 | $18.83 | $19.09 | $19.09 | 2,716,600 |
| 2022-07-14 | $18.90 | $19.40 | $18.70 | $19.24 | $19.24 | 3,152,700 |
| 2022-07-13 | $18.87 | $19.08 | $18.77 | $18.92 | $18.92 | 2,694,940 |
| 2022-07-12 | $19.58 | $19.68 | $18.76 | $18.85 | $18.85 | 3,561,180 |
| 2022-07-11 | $20.25 | $20.25 | $19.41 | $19.58 | $19.58 | 4,685,650 |
| 2022-07-08 | $20.22 | $20.51 | $19.85 | $20.28 | $20.28 | 5,683,960 |
| 2022-07-07 | $21.71 | $22.13 | $20.08 | $20.57 | $20.57 | 12,692,620 |
| 2022-07-06 | $21.81 | $22.26 | $21.31 | $22.06 | $22.06 | 4,912,480 |
| 2022-07-05 | $22.81 | $22.90 | $21.48 | $21.81 | $21.81 | 9,327,620 |
| 2022-07-04 | $23.50 | $23.74 | $22.12 | $23.04 | $23.04 | 13,891,050 |
| 2022-07-01 | $21.31 | $23.49 | $21.31 | $23.49 | $23.49 | 17,843,070 |
| 2022-06-30 | $21.60 | $21.96 | $21.14 | $21.35 | $21.35 | 8,154,610 |
| 2022-06-29 | $20.29 | $22.44 | $20.14 | $21.52 | $21.52 | 15,859,960 |
| 2022-06-28 | $19.83 | $20.44 | $19.48 | $20.40 | $20.40 | 4,285,130 |
| 2022-06-27 | $20.24 | $20.63 | $19.50 | $19.83 | $19.83 | 3,452,980 |
| 2022-06-24 | $19.37 | $20.54 | $19.16 | $20.06 | $20.06 | 5,057,740 |
| 2022-06-23 | $18.67 | $19.24 | $18.32 | $19.21 | $19.21 | 3,233,600 |
| 2022-06-22 | $18.92 | $19.10 | $18.45 | $18.49 | $18.49 | 2,678,600 |
| 2022-06-21 | $19.16 | $19.41 | $18.83 | $19.21 | $19.21 | 2,948,000 |
| 2022-06-20 | $19.29 | $19.50 | $19.03 | $19.27 | $19.27 | 3,768,990 |
| 2022-06-17 | $18.87 | $19.23 | $18.73 | $19.19 | $19.19 | 2,281,000 |
| 2022-06-16 | $18.68 | $19.22 | $18.47 | $18.95 | $18.95 | 2,912,200 |
| 2022-06-15 | $18.63 | $18.98 | $18.42 | $18.50 | $18.50 | 2,564,800 |
| 2022-06-14 | $18.62 | $18.82 | $18.08 | $18.77 | $18.77 | 2,455,400 |
| 2022-06-13 | $18.48 | $19.22 | $18.40 | $18.92 | $18.92 | 2,694,800 |
| 2022-06-10 | $18.24 | $18.77 | $18.10 | $18.62 | $18.62 | 2,376,020 |
| 2022-06-09 | $18.85 | $18.85 | $18.12 | $18.33 | $18.33 | 2,364,800 |
| 2022-06-08 | $18.89 | $19.09 | $18.38 | $18.76 | $18.76 | 2,980,570 |
| 2022-06-07 | $19.31 | $19.39 | $18.75 | $18.85 | $18.85 | 3,876,200 |
| 2022-06-06 | $18.92 | $19.50 | $18.75 | $19.10 | $19.10 | 5,459,830 |
| 2022-06-02 | $19.06 | $19.40 | $18.51 | $18.96 | $18.96 | 5,912,940 |
| 2022-06-01 | $20.10 | $20.13 | $18.86 | $19.06 | $19.06 | 8,073,300 |
| 2022-05-31 | $17.88 | $19.55 | $17.18 | $19.55 | $19.55 | 3,430,800 |
| 2022-05-30 | $17.91 | $17.92 | $17.45 | $17.77 | $17.77 | 1,810,100 |
| 2022-05-27 | $18.21 | $18.56 | $17.90 | $18.09 | $17.76 | 2,006,100 |
| 2022-05-26 | $18.28 | $18.31 | $17.85 | $18.19 | $17.86 | 1,476,600 |
| 2022-05-25 | $18.00 | $18.44 | $17.76 | $18.21 | $17.88 | 2,139,300 |
| 2022-05-24 | $18.58 | $19.20 | $18.00 | $18.07 | $17.74 | 4,263,540 |
| 2022-05-23 | $17.95 | $18.57 | $17.79 | $18.54 | $18.20 | 2,042,100 |
| 2022-05-20 | $18.45 | $18.45 | $17.73 | $17.96 | $17.63 | 1,968,600 |
| 2022-05-19 | $17.37 | $18.12 | $17.30 | $18.09 | $17.76 | 2,088,100 |
| 2022-05-18 | $17.25 | $17.82 | $17.03 | $17.67 | $17.35 | 2,267,640 |
| 2022-05-17 | $17.13 | $17.30 | $16.82 | $17.25 | $16.94 | 1,728,560 |
| 2022-05-16 | $17.04 | $17.40 | $16.90 | $17.12 | $16.81 | 1,875,530 |
| 2022-05-13 | $16.86 | $17.12 | $16.69 | $16.99 | $16.99 | 1,342,230 |
| 2022-05-12 | $16.84 | $17.00 | $16.62 | $16.86 | $16.86 | 1,379,380 |
| 2022-05-11 | $16.42 | $17.40 | $16.42 | $16.87 | $16.87 | 2,591,520 |
| 2022-05-10 | $15.54 | $16.55 | $15.40 | $16.50 | $16.50 | 2,781,070 |
| 2022-05-09 | $15.64 | $15.99 | $15.41 | $15.74 | $15.74 | 1,053,580 |
| 2022-05-06 | $15.36 | $15.75 | $15.33 | $15.61 | $15.61 | 1,572,600 |
| 2022-05-05 | $15.83 | $16.18 | $15.64 | $15.83 | $15.83 | 2,149,400 |
| 2022-05-04 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2022-05-03 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2022-04-29 | $15.19 | $16.09 | $15.05 | $15.93 | $15.93 | 2,629,490 |
| 2022-04-28 | $15.28 | $15.28 | $14.75 | $15.05 | $15.05 | 3,365,620 |
| 2022-04-27 | $14.55 | $15.30 | $14.02 | $15.25 | $15.25 | 4,623,820 |
| 2022-04-26 | $15.50 | $15.60 | $14.44 | $14.53 | $14.53 | 4,531,520 |
| 2022-04-25 | $16.99 | $16.99 | $15.50 | $15.53 | $15.53 | 2,472,040 |
| 2022-04-22 | $17.50 | $17.77 | $16.92 | $17.03 | $17.03 | 2,252,540 |
| 2022-04-21 | $18.20 | $18.33 | $17.51 | $17.52 | $17.52 | 1,775,470 |
| 2022-04-20 | $18.25 | $18.60 | $18.07 | $18.34 | $18.34 | 1,758,580 |
| 2022-04-19 | $18.21 | $18.36 | $17.86 | $18.16 | $18.16 | 1,802,340 |
| 2022-04-18 | $16.93 | $18.20 | $16.93 | $18.07 | $18.07 | 2,192,800 |
| 2022-04-15 | $17.48 | $17.69 | $17.06 | $17.50 | $17.50 | 1,979,970 |
| 2022-04-14 | $17.45 | $17.74 | $17.38 | $17.49 | $17.49 | 1,552,470 |
| 2022-04-13 | $17.75 | $18.20 | $17.01 | $17.45 | $17.45 | 2,460,310 |
| 2022-04-12 | $17.96 | $18.23 | $17.44 | $17.82 | $17.82 | 3,775,970 |
| 2022-04-11 | $18.74 | $18.85 | $17.80 | $18.07 | $18.07 | 2,048,320 |
| 2022-04-08 | $19.64 | $19.64 | $18.58 | $18.85 | $18.85 | 2,194,250 |
| 2022-04-07 | $19.90 | $20.01 | $19.40 | $19.41 | $19.41 | 1,854,200 |
| 2022-04-06 | $19.91 | $20.25 | $19.65 | $19.98 | $19.98 | 1,898,870 |
| 2022-04-05 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2022-04-04 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2022-04-01 | $20.04 | $20.07 | $19.66 | $19.91 | $19.91 | 1,406,430 |
| 2022-03-31 | $20.65 | $20.66 | $19.98 | $20.04 | $20.04 | 1,858,700 |
| 2022-03-30 | $19.96 | $20.51 | $19.96 | $20.42 | $20.42 | 1,499,500 |
| 2022-03-29 | $20.41 | $20.58 | $19.80 | $19.94 | $19.94 | 1,800,050 |
| 2022-03-28 | $20.41 | $20.69 | $20.00 | $20.41 | $20.41 | 1,492,980 |
| 2022-03-25 | $20.78 | $21.16 | $20.60 | $20.71 | $20.71 | 1,518,550 |
| 2022-03-24 | $21.00 | $21.12 | $20.60 | $20.78 | $20.78 | 1,617,400 |
| 2022-03-23 | $21.08 | $21.36 | $20.98 | $21.17 | $21.17 | 2,093,030 |
| 2022-03-22 | $21.19 | $21.83 | $20.91 | $21.03 | $21.03 | 4,187,100 |
| 2022-03-21 | $21.18 | $21.49 | $20.84 | $21.19 | $21.19 | 1,547,450 |
| 2022-03-18 | $20.75 | $21.32 | $20.65 | $21.16 | $21.16 | 2,218,390 |
| 2022-03-17 | $20.55 | $21.61 | $20.55 | $20.91 | $20.91 | 2,732,830 |
| 2022-03-16 | $20.29 | $20.54 | $19.30 | $20.41 | $20.41 | 2,469,400 |
| 2022-03-15 | $21.00 | $21.33 | $20.01 | $20.01 | $20.01 | 2,105,360 |
| 2022-03-14 | $22.20 | $22.20 | $21.25 | $21.27 | $21.27 | 1,582,850 |
| 2022-03-11 | $21.73 | $22.21 | $21.20 | $22.17 | $22.17 | 1,805,700 |
| 2022-03-10 | $21.85 | $22.45 | $21.85 | $21.96 | $21.96 | 1,687,700 |
| 2022-03-09 | $22.23 | $22.45 | $20.80 | $21.60 | $21.60 | 2,482,200 |
| 2022-03-08 | $22.91 | $22.95 | $21.91 | $22.16 | $22.16 | 1,990,450 |
| 2022-03-07 | $23.31 | $23.44 | $22.55 | $22.73 | $22.73 | 2,062,090 |
| 2022-03-04 | $22.90 | $23.81 | $22.80 | $23.31 | $23.31 | 2,341,790 |
| 2022-03-03 | $23.55 | $23.65 | $22.99 | $23.04 | $23.04 | 1,847,700 |
| 2022-03-02 | $23.36 | $23.42 | $22.85 | $23.31 | $23.31 | 2,323,140 |
| 2022-03-01 | $24.41 | $24.41 | $22.93 | $23.30 | $23.30 | 5,184,820 |
| 2022-02-28 | $24.75 | $24.96 | $24.36 | $24.66 | $24.66 | 1,496,420 |
| 2022-02-25 | $24.95 | $25.38 | $24.66 | $24.70 | $24.70 | 1,545,700 |
| 2022-02-24 | $25.23 | $25.73 | $24.47 | $24.77 | $24.77 | 3,176,900 |
| 2022-02-23 | $24.66 | $25.86 | $24.65 | $25.38 | $25.38 | 2,618,200 |
| 2022-02-22 | $24.68 | $25.05 | $24.03 | $24.72 | $24.72 | 2,348,900 |
| 2022-02-21 | $23.75 | $24.96 | $23.60 | $24.80 | $24.80 | 2,705,970 |
| 2022-02-18 | $24.05 | $24.14 | $23.50 | $23.90 | $23.90 | 1,441,620 |
| 2022-02-17 | $23.79 | $24.15 | $23.00 | $23.95 | $23.95 | 2,175,250 |
| 2022-02-16 | $23.49 | $23.99 | $23.25 | $23.79 | $23.79 | 2,245,810 |
| 2022-02-15 | $22.80 | $23.47 | $22.67 | $23.20 | $23.20 | 2,474,850 |
| 2022-02-14 | $21.98 | $23.20 | $21.86 | $22.77 | $22.77 | 2,307,290 |
| 2022-02-11 | $23.66 | $23.71 | $22.91 | $23.00 | $23.00 | 1,995,430 |
| 2022-02-10 | $24.01 | $24.25 | $23.60 | $23.71 | $23.71 | 2,530,950 |
| 2022-02-09 | $23.88 | $24.19 | $23.50 | $24.03 | $24.03 | 2,508,600 |
| 2022-02-08 | $24.29 | $24.30 | $23.46 | $23.88 | $23.88 | 2,043,900 |
| 2022-02-07 | $23.85 | $24.99 | $23.50 | $24.24 | $24.24 | 2,177,930 |
| 2022-02-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2022-02-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2022-02-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2022-02-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2022-01-28 | $23.78 | $24.11 | $23.40 | $23.45 | $23.45 | 1,671,130 |
| 2022-01-27 | $24.60 | $24.95 | $23.75 | $23.77 | $23.77 | 1,872,110 |
| 2022-01-26 | $24.24 | $24.89 | $24.00 | $24.58 | $24.58 | 1,904,300 |
| 2022-01-25 | $25.13 | $25.44 | $24.16 | $24.18 | $24.18 | 1,549,500 |
| 2022-01-24 | $25.07 | $25.54 | $25.00 | $25.38 | $25.38 | 1,440,000 |
| 2022-01-21 | $25.42 | $25.64 | $24.82 | $25.12 | $25.12 | 1,911,700 |
| 2022-01-20 | $26.85 | $26.98 | $25.45 | $25.52 | $25.52 | 2,649,000 |
| 2022-01-19 | $27.14 | $27.41 | $26.61 | $26.83 | $26.83 | 2,053,440 |
| 2022-01-18 | $27.34 | $27.81 | $26.76 | $27.01 | $27.01 | 2,423,230 |
| 2022-01-17 | $27.01 | $27.56 | $26.91 | $27.34 | $27.34 | 2,067,990 |
| 2022-01-14 | $26.76 | $27.65 | $26.58 | $27.10 | $27.10 | 2,250,410 |
| 2022-01-13 | $27.61 | $27.67 | $26.66 | $26.72 | $26.72 | 2,057,460 |
| 2022-01-12 | $27.10 | $27.66 | $27.10 | $27.50 | $27.50 | 1,821,540 |
| 2022-01-11 | $27.99 | $28.19 | $27.04 | $27.23 | $27.23 | 1,819,970 |
| 2022-01-10 | $27.25 | $28.10 | $26.90 | $27.99 | $27.99 | 1,901,140 |
| 2022-01-07 | $28.51 | $28.66 | $27.19 | $27.42 | $27.42 | 2,491,960 |
| 2022-01-06 | $28.37 | $28.65 | $27.81 | $28.53 | $28.53 | 2,661,480 |
| 2022-01-05 | $29.38 | $29.49 | $27.92 | $28.36 | $28.36 | 3,361,900 |
| 2022-01-04 | $29.40 | $29.84 | $29.20 | $29.50 | $29.50 | 3,310,350 |
| 2022-01-03 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2021-12-31 | $29.93 | $29.99 | $29.25 | $29.40 | $29.40 | 2,659,450 |
| 2021-12-30 | $29.90 | $30.10 | $29.06 | $29.72 | $29.72 | 3,668,140 |
| 2021-12-29 | $29.67 | $30.21 | $28.92 | $29.71 | $29.71 | 5,360,980 |
| 2021-12-28 | $30.43 | $30.64 | $29.55 | $29.63 | $29.63 | 4,863,990 |
| 2021-12-27 | $31.49 | $31.67 | $29.51 | $30.46 | $30.46 | 7,873,250 |
| 2021-12-24 | $28.31 | $31.17 | $28.31 | $31.17 | $31.17 | 6,519,700 |
| 2021-12-22 | $26.93 | $27.13 | $26.50 | $27.04 | $27.04 | 2,136,260 |
| 2021-12-21 | $26.23 | $26.91 | $26.20 | $26.90 | $26.90 | 2,513,910 |
| 2021-12-20 | $26.57 | $27.10 | $25.94 | $26.15 | $26.15 | 3,914,370 |
| 2021-12-17 | $29.06 | $29.35 | $26.90 | $26.91 | $26.91 | 5,587,460 |
| 2021-12-16 | $27.66 | $29.55 | $27.00 | $28.67 | $28.67 | 5,981,930 |
| 2021-12-15 | $28.87 | $29.34 | $28.51 | $28.62 | $28.62 | 2,415,540 |
| 2021-12-14 | $28.66 | $29.55 | $28.22 | $29.06 | $29.06 | 3,207,810 |
| 2021-12-13 | $28.72 | $29.16 | $28.20 | $28.68 | $28.68 | 3,161,490 |
| 2021-12-08 | $28.50 | $29.34 | $28.25 | $28.97 | $28.97 | 4,656,380 |
| 2021-12-07 | $29.42 | $29.78 | $27.63 | $28.07 | $28.07 | 5,743,910 |
| 2021-12-06 | $30.45 | $30.75 | $29.08 | $29.20 | $29.20 | 6,526,840 |
| 2021-12-03 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 4,294,150 |
| 2021-12-02 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 5,716,300 |
| 2021-12-01 | $31.98 | $33.20 | $31.63 | $32.71 | $32.71 | 5,482,370 |
| 2021-11-30 | $31.94 | $33.48 | $31.60 | $32.01 | $32.01 | 8,505,430 |
| 2021-11-29 | $31.30 | $32.11 | $30.20 | $31.93 | $31.93 | 7,243,980 |
| 2021-11-26 | $30.27 | $31.88 | $30.06 | $31.44 | $31.44 | 6,340,150 |
| 2021-11-25 | $29.59 | $31.19 | $29.55 | $30.36 | $30.36 | 5,211,950 |
| 2021-11-24 | $30.10 | $30.65 | $29.53 | $29.95 | $29.95 | 4,796,520 |
| 2021-11-23 | $30.98 | $31.23 | $29.82 | $30.16 | $30.16 | 5,868,770 |
| 2021-11-22 | $30.25 | $31.30 | $29.12 | $30.98 | $30.98 | 8,295,390 |
| 2021-11-19 | $30.00 | $30.45 | $29.10 | $29.60 | $29.60 | 5,391,820 |
| 2021-11-18 | $30.70 | $31.38 | $29.81 | $30.18 | $30.18 | 5,845,050 |
| 2021-11-17 | $30.70 | $31.50 | $30.58 | $30.79 | $30.79 | 5,120,780 |
| 2021-11-16 | $30.87 | $31.93 | $30.72 | $31.27 | $31.27 | 5,357,060 |
| 2021-11-15 | $30.50 | $32.19 | $30.26 | $31.66 | $31.66 | 8,464,490 |
| 2021-11-12 | $29.78 | $31.70 | $29.60 | $30.26 | $30.26 | 10,185,560 |
| 2021-11-11 | $28.30 | $30.19 | $27.88 | $29.82 | $29.82 | 9,665,550 |
| 2021-11-10 | $28.00 | $28.81 | $27.84 | $28.23 | $28.23 | 4,822,860 |
| 2021-11-09 | $29.32 | $29.33 | $27.79 | $28.30 | $28.30 | 8,322,490 |
| 2021-11-08 | $28.50 | $30.04 | $28.50 | $29.47 | $29.47 | 7,537,650 |
| 2021-11-05 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 9,309,120 |
| 2021-11-04 | $26.96 | $29.04 | $26.94 | $28.18 | $28.18 | 9,536,500 |
| 2021-11-03 | $28.15 | $28.52 | $27.01 | $27.32 | $27.32 | 8,284,650 |
| 2021-11-02 | $27.01 | $29.58 | $26.68 | $28.65 | $28.65 | 13,822,080 |
| 2021-11-01 | $28.00 | $28.52 | $26.44 | $27.20 | $27.20 | 17,398,190 |
| 2021-10-29 | $23.99 | $25.93 | $23.60 | $25.93 | $25.93 | 7,682,500 |
| 2021-10-28 | $21.42 | $23.57 | $20.90 | $23.57 | $23.57 | 4,737,730 |
| 2021-10-27 | $22.05 | $22.29 | $21.25 | $21.43 | $21.43 | 1,454,760 |
| 2021-10-26 | $22.10 | $22.36 | $21.80 | $22.22 | $22.22 | 1,221,800 |
| 2021-10-25 | $22.00 | $22.11 | $21.78 | $21.99 | $21.99 | 984,900 |
| 2021-10-22 | $22.18 | $22.49 | $21.98 | $22.26 | $22.26 | 996,700 |
| 2021-10-21 | $22.29 | $22.46 | $21.85 | $21.96 | $21.96 | 1,164,230 |
| 2021-10-20 | $22.50 | $22.60 | $22.22 | $22.30 | $22.30 | 1,011,850 |
| 2021-10-19 | $22.61 | $22.61 | $22.21 | $22.43 | $22.43 | 1,041,810 |
| 2021-10-18 | $22.24 | $22.91 | $22.24 | $22.61 | $22.61 | 1,674,350 |
| 2021-10-15 | $21.98 | $22.71 | $21.70 | $22.23 | $22.23 | 1,556,350 |
| 2021-10-14 | $21.56 | $22.23 | $21.55 | $21.99 | $21.99 | 1,022,610 |
| 2021-10-13 | $21.45 | $21.80 | $21.22 | $21.67 | $21.67 | 831,660 |
| 2021-10-12 | $21.87 | $21.92 | $21.06 | $21.32 | $21.32 | 1,109,730 |
| 2021-10-11 | $21.95 | $22.06 | $21.44 | $21.86 | $21.86 | 1,378,910 |
| 2021-10-08 | $21.24 | $22.05 | $21.24 | $21.79 | $21.79 | 1,368,410 |
| 2021-10-07 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2021-10-06 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2021-09-30 | $20.63 | $21.29 | $20.63 | $21.24 | $21.24 | 1,072,590 |
| 2021-09-29 | $21.38 | $21.38 | $20.61 | $20.61 | $20.61 | 1,482,520 |
| 2021-09-28 | $21.18 | $21.39 | $20.84 | $21.32 | $21.32 | 1,255,550 |
| 2021-09-27 | $21.80 | $21.98 | $20.91 | $21.08 | $21.08 | 2,280,790 |
| 2021-09-24 | $22.43 | $22.52 | $21.72 | $21.73 | $21.73 | 1,809,960 |
| 2021-09-23 | $21.92 | $22.78 | $21.88 | $22.43 | $22.43 | 1,879,690 |
| 2021-09-22 | $22.60 | $22.68 | $21.91 | $21.92 | $21.92 | 2,157,770 |
| 2021-09-21 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2021-09-20 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2021-09-17 | $23.05 | $23.31 | $22.50 | $22.66 | $22.66 | 1,866,140 |
| 2021-09-16 | $24.30 | $24.30 | $23.23 | $23.24 | $23.24 | 2,612,950 |
| 2021-09-15 | $23.63 | $24.66 | $23.19 | $24.22 | $24.22 | 2,629,870 |
| 2021-09-14 | $24.10 | $24.22 | $23.50 | $23.62 | $23.62 | 2,164,920 |
| 2021-09-13 | $23.92 | $24.18 | $23.58 | $24.11 | $24.11 | 1,598,620 |
| 2021-09-10 | $23.95 | $24.38 | $23.45 | $23.93 | $23.93 | 2,538,180 |
| 2021-09-09 | $24.77 | $24.82 | $23.86 | $23.95 | $23.95 | 2,461,810 |
| 2021-09-08 | $24.40 | $24.98 | $24.09 | $24.77 | $24.77 | 2,634,340 |
| 2021-09-07 | $24.22 | $24.80 | $24.01 | $24.40 | $24.40 | 2,084,260 |
| 2021-09-06 | $23.62 | $24.32 | $23.38 | $24.25 | $24.25 | 2,675,300 |
| 2021-09-03 | $24.06 | $24.30 | $23.00 | $23.50 | $23.50 | 3,212,220 |
| 2021-09-02 | $23.88 | $24.13 | $23.58 | $24.00 | $24.00 | 2,003,290 |
| 2021-09-01 | $24.61 | $24.61 | $23.61 | $23.89 | $23.89 | 3,064,030 |
| 2021-08-31 | $25.50 | $25.50 | $24.20 | $24.62 | $24.62 | 3,892,370 |
| 2021-08-30 | $25.71 | $26.45 | $25.40 | $25.53 | $25.53 | 2,403,890 |
| 2021-08-27 | $26.32 | $26.33 | $25.48 | $25.69 | $25.69 | 3,411,610 |
| 2021-08-26 | $27.04 | $27.39 | $26.20 | $26.36 | $26.36 | 2,464,400 |
| 2021-08-25 | $27.31 | $27.50 | $26.75 | $27.04 | $27.04 | 2,497,770 |
| 2021-08-24 | $28.00 | $28.22 | $27.44 | $27.57 | $27.57 | 2,678,330 |
| 2021-08-23 | $27.25 | $28.34 | $27.25 | $27.95 | $27.95 | 3,780,910 |
| 2021-08-20 | $26.80 | $27.30 | $26.24 | $27.12 | $27.12 | 2,559,290 |
| 2021-08-19 | $26.90 | $27.44 | $26.45 | $26.99 | $26.99 | 2,644,500 |
| 2021-08-18 | $27.92 | $28.35 | $26.90 | $27.06 | $27.06 | 4,538,230 |
| 2021-08-17 | $29.30 | $29.30 | $27.85 | $28.10 | $28.10 | 3,896,580 |
| 2021-08-16 | $28.75 | $29.54 | $27.52 | $29.25 | $29.25 | 5,781,740 |
| 2021-08-13 | $29.40 | $29.56 | $28.75 | $29.00 | $29.00 | 3,761,390 |
| 2021-08-12 | $28.98 | $29.69 | $28.12 | $29.56 | $29.56 | 4,789,590 |
| 2021-08-11 | $31.71 | $31.71 | $28.72 | $29.12 | $29.12 | 10,040,440 |
| 2021-08-10 | $31.50 | $32.23 | $31.10 | $31.72 | $31.72 | 4,897,550 |
| 2021-08-09 | $30.76 | $32.27 | $30.73 | $31.97 | $31.97 | 6,975,680 |
| 2021-08-06 | $31.37 | $31.85 | $30.50 | $30.73 | $30.73 | 5,251,200 |
| 2021-08-05 | $31.00 | $32.01 | $30.51 | $31.37 | $31.37 | 5,499,320 |
| 2021-08-04 | $30.90 | $31.89 | $30.79 | $31.60 | $31.60 | 8,067,510 |
| 2021-08-03 | $33.08 | $33.66 | $30.39 | $30.83 | $30.83 | 13,493,170 |
| 2021-08-02 | $35.28 | $36.20 | $33.09 | $33.09 | $33.09 | 15,228,870 |
| 2021-07-30 | $37.00 | $37.86 | $35.60 | $36.77 | $36.77 | 14,564,580 |
| 2021-07-29 | $32.31 | $38.00 | $32.31 | $38.00 | $38.00 | 24,108,860 |
| 2021-07-28 | $32.45 | $35.65 | $31.30 | $34.79 | $34.79 | 20,249,090 |
| 2021-07-27 | $34.38 | $35.24 | $32.00 | $32.41 | $32.41 | 21,380,400 |
| 2021-07-26 | $32.50 | $33.15 | $31.66 | $33.15 | $33.15 | 14,385,950 |
| 2021-07-23 | $27.50 | $30.14 | $27.48 | $30.14 | $30.14 | 10,631,350 |
| 2021-07-22 | $27.00 | $27.50 | $26.39 | $27.40 | $27.40 | 3,289,880 |
| 2021-07-21 | $26.00 | $27.27 | $25.91 | $26.89 | $26.89 | 3,474,220 |
| 2021-07-20 | $25.50 | $25.91 | $25.21 | $25.81 | $25.81 | 2,320,090 |
| 2021-07-19 | $26.94 | $27.02 | $25.10 | $25.91 | $25.91 | 4,011,380 |
| 2021-07-16 | $26.75 | $27.19 | $26.68 | $26.84 | $26.84 | 2,636,200 |
| 2021-07-15 | $27.49 | $27.79 | $26.50 | $26.60 | $26.60 | 4,816,830 |
| 2021-07-14 | $29.96 | $29.96 | $27.40 | $27.81 | $27.81 | 7,115,540 |
| 2021-07-13 | $30.80 | $32.66 | $29.69 | $29.90 | $29.90 | 10,882,700 |
| 2021-07-12 | $29.70 | $31.00 | $28.70 | $30.97 | $30.97 | 7,167,260 |
| 2021-07-09 | $29.45 | $31.07 | $29.01 | $29.79 | $29.79 | 7,499,130 |
| 2021-07-08 | $28.94 | $29.80 | $28.41 | $29.79 | $29.79 | 7,223,240 |
| 2021-07-07 | $28.98 | $28.99 | $27.83 | $28.50 | $28.50 | 4,232,950 |
| 2021-07-06 | $28.10 | $29.54 | $27.81 | $28.88 | $28.88 | 5,956,300 |
| 2021-07-05 | $27.13 | $28.69 | $27.13 | $28.32 | $28.32 | 4,899,480 |
| 2021-07-02 | $27.08 | $28.26 | $26.86 | $27.26 | $27.26 | 3,586,470 |
| 2021-07-01 | $29.20 | $29.70 | $27.20 | $27.59 | $27.59 | 7,071,450 |
| 2021-06-30 | $29.90 | $30.58 | $29.11 | $29.42 | $29.42 | 8,853,930 |
| 2021-06-29 | $28.27 | $31.16 | $27.82 | $29.71 | $29.71 | 10,741,290 |
| 2021-06-28 | $27.40 | $28.70 | $26.60 | $28.33 | $28.33 | 6,087,850 |
| 2021-06-25 | $27.31 | $28.40 | $27.30 | $27.77 | $27.77 | 4,552,080 |
| 2021-06-24 | $28.49 | $28.49 | $27.51 | $27.59 | $27.59 | 4,109,950 |
| 2021-06-23 | $27.85 | $28.50 | $27.00 | $28.39 | $28.39 | 6,520,130 |
| 2021-06-22 | $28.88 | $28.90 | $27.40 | $27.71 | $27.71 | 7,184,710 |
| 2021-06-21 | $29.00 | $30.38 | $28.60 | $29.70 | $29.05 | 8,635,250 |
| 2021-06-18 | $28.20 | $30.90 | $27.66 | $29.58 | $28.93 | 14,134,530 |
| 2021-06-17 | $27.44 | $30.89 | $26.56 | $29.66 | $29.01 | 18,170,190 |
| 2021-06-16 | $26.75 | $28.08 | $26.75 | $28.08 | $27.47 | 3,496,130 |
| 2021-06-15 | $23.40 | $25.53 | $23.40 | $25.53 | $24.97 | 4,486,530 |
| 2021-06-14 | $23.21 | $23.21 | $23.21 | $23.21 | $22.70 | 0 |
| 2021-06-11 | $24.17 | $24.23 | $23.13 | $23.21 | $22.70 | 3,944,700 |
| 2021-06-10 | $24.30 | $24.48 | $24.03 | $24.13 | $23.60 | 3,902,770 |
| 2021-06-09 | $23.15 | $24.65 | $22.90 | $24.25 | $23.72 | 6,329,690 |
| 2021-06-08 | $22.91 | $23.20 | $22.54 | $23.07 | $22.57 | 2,701,800 |
| 2021-06-07 | $22.49 | $23.25 | $22.49 | $22.93 | $22.43 | 3,342,480 |
| 2021-06-04 | $22.20 | $22.58 | $22.10 | $22.28 | $21.79 | 1,652,510 |
| 2021-06-03 | $22.40 | $22.77 | $22.23 | $22.26 | $21.77 | 2,768,600 |
| 2021-06-02 | $22.23 | $22.65 | $21.83 | $22.41 | $21.92 | 3,454,380 |
| 2021-06-01 | $21.89 | $22.60 | $21.59 | $22.23 | $21.74 | 3,593,920 |
| 2021-05-31 | $21.64 | $22.40 | $21.56 | $21.74 | $21.26 | 2,544,700 |
| 2021-05-28 | $21.78 | $22.24 | $21.62 | $21.72 | $21.24 | 2,359,430 |
| 2021-05-27 | $21.20 | $22.37 | $21.20 | $21.88 | $21.40 | 3,217,900 |
| 2021-05-26 | $20.92 | $21.40 | $20.76 | $21.21 | $20.75 | 1,649,060 |
| 2021-05-25 | $21.00 | $21.15 | $20.81 | $20.91 | $20.45 | 1,300,630 |
| 2021-05-24 | $20.20 | $21.10 | $20.18 | $20.92 | $20.46 | 1,769,290 |
| 2021-05-21 | $20.62 | $20.75 | $20.20 | $20.28 | $19.84 | 1,308,940 |
| 2021-05-20 | $21.04 | $21.06 | $20.58 | $20.70 | $20.25 | 1,399,980 |
| 2021-05-19 | $20.81 | $21.16 | $20.81 | $21.04 | $20.58 | 1,100,800 |
| 2021-05-18 | $20.68 | $21.20 | $20.61 | $20.91 | $20.45 | 1,558,600 |
| 2021-05-17 | $20.52 | $21.00 | $20.46 | $20.66 | $20.21 | 1,423,410 |
| 2021-05-14 | $20.50 | $20.85 | $20.32 | $20.74 | $20.29 | 1,339,100 |
| 2021-05-13 | $20.64 | $21.00 | $20.46 | $20.53 | $20.08 | 1,264,590 |
| 2021-05-12 | $20.52 | $20.95 | $20.24 | $20.85 | $20.39 | 1,692,900 |
| 2021-05-11 | $20.11 | $20.70 | $19.90 | $20.59 | $20.14 | 1,932,160 |
| 2021-05-10 | $20.40 | $20.74 | $19.99 | $20.19 | $19.75 | 2,154,560 |
| 2021-05-07 | $21.28 | $21.32 | $20.44 | $20.49 | $20.04 | 2,469,540 |
| 2021-05-06 | $21.41 | $21.70 | $21.26 | $21.44 | $20.97 | 1,475,000 |
| 2021-05-05 | $21.35 | $21.35 | $21.35 | $21.35 | $20.88 | 0 |
| 2021-05-04 | $21.35 | $21.35 | $21.35 | $21.35 | $20.88 | 0 |
| 2021-04-30 | $21.67 | $21.67 | $21.00 | $21.35 | $20.88 | 1,952,310 |
| 2021-04-29 | $22.40 | $22.46 | $21.64 | $21.75 | $21.27 | 2,284,820 |
| 2021-04-28 | $23.00 | $23.00 | $22.16 | $22.30 | $21.81 | 2,916,380 |
| 2021-04-27 | $24.93 | $25.40 | $23.21 | $23.45 | $22.94 | 3,460,880 |
| 2021-04-26 | $24.40 | $25.92 | $24.18 | $24.96 | $24.41 | 3,315,070 |
| 2021-04-23 | $24.56 | $24.59 | $23.94 | $24.12 | $23.59 | 1,257,200 |
| 2021-04-22 | $24.45 | $24.95 | $24.42 | $24.65 | $24.11 | 1,242,490 |
| 2021-04-21 | $24.35 | $24.58 | $24.10 | $24.43 | $23.90 | 1,046,200 |
| 2021-04-20 | $24.48 | $24.70 | $24.23 | $24.41 | $23.88 | 1,306,110 |
| 2021-04-19 | $24.20 | $24.63 | $24.01 | $24.51 | $23.97 | 1,761,390 |
| 2021-04-16 | $23.86 | $24.55 | $23.72 | $24.22 | $23.69 | 1,732,500 |
| 2021-04-15 | $23.29 | $23.66 | $22.82 | $23.64 | $23.12 | 1,500,970 |
| 2021-04-14 | $23.12 | $23.28 | $22.80 | $23.24 | $22.73 | 1,819,180 |
| 2021-04-13 | $23.96 | $24.07 | $22.93 | $23.08 | $22.57 | 2,588,130 |
| 2021-04-12 | $24.64 | $24.74 | $23.88 | $24.08 | $23.55 | 1,611,980 |
| 2021-04-09 | $25.34 | $25.34 | $24.59 | $24.60 | $24.06 | 1,829,370 |
| 2021-04-08 | $25.95 | $26.16 | $25.21 | $25.25 | $24.70 | 1,738,070 |
| 2021-04-07 | $25.80 | $26.23 | $25.80 | $25.99 | $25.42 | 1,395,830 |
| 2021-04-06 | $26.18 | $26.38 | $25.76 | $26.10 | $25.53 | 1,468,710 |
| 2021-04-05 | $26.15 | $26.15 | $26.15 | $26.15 | $25.58 | 0 |
| 2021-04-02 | $25.32 | $26.69 | $25.32 | $26.15 | $25.58 | 2,086,610 |
| 2021-04-01 | $25.21 | $25.53 | $24.86 | $25.27 | $24.72 | 988,600 |
| 2021-03-31 | $25.77 | $25.77 | $25.16 | $25.22 | $24.67 | 945,900 |
| 2021-03-30 | $25.66 | $25.98 | $25.42 | $25.62 | $25.06 | 1,222,400 |
| 2021-03-29 | $25.37 | $26.12 | $25.02 | $25.75 | $25.19 | 2,140,470 |
| 2021-03-26 | $24.61 | $25.38 | $24.36 | $25.30 | $24.75 | 1,525,920 |
| 2021-03-25 | $25.11 | $25.27 | $24.50 | $24.59 | $24.05 | 1,497,340 |
| 2021-03-24 | $25.57 | $25.77 | $24.83 | $25.01 | $24.46 | 1,579,140 |
| 2021-03-23 | $26.47 | $26.47 | $25.33 | $25.50 | $24.94 | 2,454,670 |
| 2021-03-22 | $24.84 | $26.55 | $24.84 | $26.55 | $25.97 | 3,592,030 |
| 2021-03-19 | $24.39 | $25.48 | $24.15 | $24.95 | $24.40 | 3,020,920 |
| 2021-03-18 | $25.21 | $25.43 | $24.22 | $24.48 | $23.94 | 4,238,380 |
| 2021-03-17 | $25.60 | $26.18 | $25.27 | $26.14 | $25.57 | 1,122,000 |
| 2021-03-16 | $25.17 | $25.94 | $25.12 | $25.65 | $25.09 | 1,192,100 |
| 2021-03-15 | $25.90 | $25.94 | $25.11 | $25.25 | $24.70 | 1,240,400 |
| 2021-03-12 | $26.59 | $26.77 | $25.96 | $25.96 | $25.39 | 1,544,300 |
| 2021-03-11 | $26.00 | $26.89 | $25.42 | $26.83 | $26.24 | 1,822,500 |
| 2021-03-10 | $27.00 | $27.23 | $25.90 | $26.04 | $25.47 | 1,839,500 |
| 2021-03-09 | $27.99 | $28.00 | $26.10 | $26.63 | $26.05 | 2,156,900 |
| 2021-03-08 | $28.24 | $29.23 | $27.85 | $27.90 | $27.29 | 2,174,270 |
| 2021-03-05 | $27.10 | $28.26 | $27.00 | $28.15 | $27.53 | 1,719,550 |
| 2021-03-04 | $28.47 | $28.90 | $27.41 | $27.54 | $26.94 | 2,518,080 |
| 2021-03-03 | $28.27 | $28.57 | $27.72 | $28.47 | $27.85 | 2,186,600 |
| 2021-03-02 | $29.90 | $30.98 | $28.03 | $28.41 | $27.79 | 5,924,560 |
| 2021-03-01 | $27.63 | $29.96 | $27.63 | $29.90 | $29.25 | 3,123,830 |
| 2021-02-26 | $27.60 | $28.13 | $27.23 | $27.56 | $26.96 | 1,971,300 |
| 2021-02-25 | $28.79 | $29.08 | $27.36 | $27.60 | $27.00 | 1,993,700 |
| 2021-02-24 | $28.85 | $29.41 | $28.09 | $28.41 | $27.79 | 1,532,420 |
| 2021-02-23 | $29.11 | $29.22 | $28.15 | $28.52 | $27.90 | 1,760,300 |
| 2021-02-22 | $29.67 | $30.65 | $29.00 | $29.01 | $28.38 | 2,051,500 |
| 2021-02-19 | $29.03 | $29.30 | $28.10 | $29.12 | $28.48 | 1,640,210 |
| 2021-02-18 | $28.30 | $29.29 | $28.27 | $28.72 | $28.09 | 1,884,800 |
| 2021-02-17 | $28.14 | $28.14 | $28.14 | $28.14 | $27.52 | 0 |
| 2021-02-16 | $28.14 | $28.14 | $28.14 | $28.14 | $27.52 | 0 |
| 2021-02-15 | $28.14 | $28.14 | $28.14 | $28.14 | $27.52 | 0 |
| 2021-02-12 | $28.14 | $28.14 | $28.14 | $28.14 | $27.52 | 0 |
| 2021-02-11 | $28.14 | $28.14 | $28.14 | $28.14 | $27.52 | 0 |
| 2021-02-10 | $27.76 | $28.16 | $27.27 | $28.14 | $27.52 | 1,042,880 |
| 2021-02-09 | $26.99 | $27.67 | $26.56 | $27.52 | $26.92 | 1,134,160 |
| 2021-02-08 | $26.28 | $27.49 | $25.86 | $26.80 | $26.21 | 1,444,330 |
| 2021-02-05 | $27.20 | $28.16 | $26.00 | $26.28 | $25.70 | 1,347,200 |
| 2021-02-04 | $27.57 | $27.75 | $26.42 | $27.16 | $26.57 | 1,828,300 |
| 2021-02-03 | $28.48 | $28.77 | $27.03 | $27.57 | $26.97 | 1,360,630 |
| 2021-02-02 | $29.00 | $29.28 | $28.35 | $28.45 | $27.83 | 1,348,300 |
| 2021-02-01 | $28.60 | $29.39 | $28.60 | $29.10 | $28.46 | 1,057,130 |
| 2021-01-29 | $29.36 | $29.73 | $28.49 | $28.83 | $28.20 | 1,487,320 |
| 2021-01-28 | $29.80 | $30.30 | $29.29 | $29.34 | $28.70 | 1,326,400 |
| 2021-01-27 | $30.70 | $30.79 | $30.05 | $30.15 | $29.49 | 1,031,420 |
| 2021-01-26 | $31.20 | $31.50 | $30.29 | $30.76 | $30.09 | 1,662,100 |
| 2021-01-25 | $31.78 | $31.86 | $30.57 | $31.21 | $30.53 | 2,194,950 |
| 2021-01-22 | $33.80 | $34.16 | $31.87 | $31.99 | $31.29 | 3,385,740 |
| 2021-01-21 | $34.73 | $34.75 | $33.80 | $33.86 | $33.12 | 2,850,870 |
| 2021-01-20 | $35.44 | $35.80 | $34.35 | $34.74 | $33.98 | 1,545,340 |
| 2021-01-19 | $36.30 | $37.10 | $35.10 | $35.28 | $34.51 | 2,690,200 |
| 2021-01-18 | $34.80 | $36.70 | $34.18 | $35.84 | $35.06 | 2,634,530 |
| 2021-01-15 | $35.27 | $35.41 | $34.45 | $34.61 | $33.85 | 1,195,810 |
| 2021-01-14 | $34.83 | $35.98 | $34.12 | $35.27 | $34.50 | 2,242,880 |
| 2021-01-13 | $34.55 | $35.48 | $34.20 | $34.83 | $34.07 | 4,479,250 |
| 2021-01-12 | $36.00 | $36.91 | $34.61 | $34.90 | $34.14 | 4,884,640 |
| 2021-01-11 | $37.50 | $37.88 | $35.90 | $36.00 | $35.21 | 2,334,210 |
| 2021-01-08 | $37.38 | $38.87 | $36.63 | $37.50 | $36.68 | 3,529,890 |
| 2021-01-07 | $37.79 | $38.25 | $36.10 | $37.90 | $37.07 | 3,260,860 |
| 2021-01-06 | $38.73 | $38.73 | $35.91 | $37.90 | $37.07 | 3,566,560 |
| 2021-01-05 | $39.30 | $39.30 | $38.52 | $38.75 | $37.90 | 2,304,330 |
| 2021-01-04 | $39.32 | $39.93 | $39.07 | $39.38 | $38.52 | 1,415,280 |
| 2021-01-01 | $39.62 | $39.62 | $39.62 | $39.62 | $38.75 | 0 |
| 2020-12-31 | $39.70 | $40.33 | $39.37 | $39.62 | $38.75 | 1,135,220 |
| 2020-12-30 | $39.89 | $40.03 | $38.93 | $40.00 | $39.12 | 1,613,560 |
| 2020-12-29 | $39.37 | $40.65 | $39.15 | $39.96 | $39.09 | 1,210,250 |
| 2020-12-28 | $39.75 | $39.80 | $38.65 | $39.49 | $38.63 | 1,871,430 |
| 2020-12-25 | $40.15 | $40.61 | $39.68 | $39.78 | $38.91 | 1,298,320 |
| 2020-12-24 | $40.52 | $42.28 | $40.10 | $40.15 | $39.27 | 2,242,190 |
| 2020-12-23 | $39.79 | $40.95 | $38.34 | $40.68 | $39.79 | 1,774,700 |
| 2020-12-22 | $40.11 | $40.60 | $39.31 | $39.40 | $38.54 | 1,521,680 |
| 2020-12-21 | $40.83 | $41.19 | $40.06 | $40.33 | $39.45 | 1,376,790 |
| 2020-12-18 | $41.75 | $42.06 | $40.61 | $40.86 | $39.97 | 1,229,420 |
| 2020-12-17 | $42.39 | $42.55 | $40.71 | $41.85 | $40.93 | 1,770,690 |
| 2020-12-16 | $42.13 | $44.50 | $41.75 | $42.46 | $41.53 | 2,945,090 |
| 2020-12-15 | $39.24 | $43.09 | $39.24 | $42.02 | $41.10 | 2,309,110 |
| 2020-12-14 | $40.26 | $40.46 | $38.91 | $39.68 | $38.81 | 1,351,140 |
| 2020-12-11 | $41.47 | $41.47 | $39.60 | $40.46 | $39.57 | 1,575,970 |
| 2020-12-10 | $41.51 | $42.99 | $40.45 | $41.24 | $40.34 | 2,273,770 |
| 2020-12-09 | $41.88 | $43.77 | $41.88 | $42.41 | $41.48 | 2,808,280 |
| 2020-12-08 | $41.97 | $42.15 | $41.40 | $41.50 | $40.59 | 831,160 |
| 2020-12-07 | $42.52 | $42.80 | $41.65 | $41.71 | $40.80 | 1,055,640 |
| 2020-12-04 | $42.23 | $42.69 | $41.20 | $42.50 | $41.57 | 1,605,750 |
| 2020-12-03 | $41.93 | $42.58 | $41.54 | $42.46 | $41.53 | 1,423,480 |
| 2020-12-02 | $42.03 | $42.25 | $41.50 | $41.91 | $40.99 | 1,219,120 |
| 2020-12-01 | $41.95 | $42.62 | $41.86 | $42.33 | $41.40 | 887,300 |
| 2020-11-30 | $41.66 | $42.40 | $40.34 | $42.21 | $41.29 | 1,394,360 |
| 2020-11-27 | $41.22 | $41.85 | $40.95 | $41.62 | $40.71 | 901,640 |
| 2020-11-26 | $41.97 | $43.17 | $41.51 | $41.77 | $40.86 | 1,299,000 |
| 2020-11-25 | $42.80 | $42.88 | $41.72 | $42.12 | $41.20 | 1,052,720 |
| 2020-11-24 | $42.31 | $42.93 | $42.13 | $42.44 | $41.51 | 818,470 |
| 2020-11-23 | $43.00 | $43.59 | $42.26 | $42.32 | $41.39 | 1,436,780 |
| 2020-11-20 | $42.30 | $43.30 | $42.11 | $43.05 | $42.11 | 1,539,120 |
| 2020-11-19 | $42.11 | $43.14 | $41.60 | $42.38 | $41.45 | 1,567,410 |
| 2020-11-18 | $41.28 | $42.46 | $40.73 | $42.12 | $41.20 | 1,916,460 |
| 2020-11-17 | $41.95 | $41.96 | $39.38 | $41.31 | $40.41 | 2,851,140 |
| 2020-11-16 | $43.46 | $43.46 | $41.55 | $41.96 | $41.04 | 1,974,620 |
| 2020-11-13 | $43.08 | $43.26 | $42.30 | $42.99 | $42.05 | 1,268,200 |
| 2020-11-12 | $44.20 | $44.20 | $43.04 | $43.20 | $42.25 | 986,680 |
| 2020-11-11 | $45.13 | $45.80 | $43.43 | $43.71 | $42.75 | 1,852,680 |
| 2020-11-10 | $46.02 | $46.64 | $45.09 | $45.28 | $44.29 | 2,519,370 |
| 2020-11-09 | $44.60 | $46.76 | $44.40 | $46.01 | $45.00 | 3,474,510 |
| 2020-11-06 | $44.88 | $45.20 | $43.60 | $44.33 | $43.36 | 1,747,320 |
| 2020-11-05 | $44.33 | $45.35 | $43.41 | $44.86 | $43.88 | 2,605,310 |
| 2020-11-04 | $44.37 | $44.79 | $43.50 | $43.98 | $43.02 | 1,517,510 |
| 2020-11-03 | $43.94 | $44.58 | $43.65 | $44.10 | $43.13 | 1,414,700 |
| 2020-11-02 | $42.60 | $44.67 | $42.60 | $43.78 | $42.82 | 2,083,650 |
| 2020-10-30 | $44.99 | $45.30 | $42.70 | $43.05 | $42.11 | 2,724,480 |
| 2020-10-29 | $44.10 | $45.35 | $44.03 | $44.99 | $44.01 | 2,010,980 |
| 2020-10-28 | $45.92 | $46.62 | $44.15 | $44.93 | $43.95 | 6,314,930 |
| 2020-10-27 | $52.15 | $52.15 | $48.83 | $48.83 | $47.76 | 1,157,100 |
| 2020-10-26 | $53.90 | $54.31 | $52.03 | $54.26 | $53.07 | 1,080,900 |
| 2020-10-23 | $55.26 | $55.95 | $52.92 | $53.15 | $51.99 | 1,752,870 |
| 2020-10-22 | $55.28 | $56.24 | $54.90 | $55.00 | $53.80 | 1,474,370 |
| 2020-10-21 | $56.76 | $57.20 | $55.40 | $55.92 | $54.70 | 1,408,780 |
| 2020-10-20 | $57.00 | $57.52 | $56.30 | $56.73 | $55.49 | 1,146,040 |
| 2020-10-19 | $58.83 | $59.70 | $56.60 | $56.77 | $55.53 | 2,715,280 |
| 2020-10-16 | $58.66 | $59.98 | $57.95 | $58.83 | $57.54 | 1,741,350 |
| 2020-10-15 | $60.58 | $60.89 | $58.84 | $58.84 | $57.55 | 2,571,610 |
| 2020-10-14 | $59.60 | $61.15 | $58.60 | $60.80 | $59.47 | 3,767,190 |
| 2020-10-13 | $57.23 | $61.00 | $57.23 | $60.70 | $59.37 | 5,673,610 |
| 2020-10-12 | $54.25 | $56.28 | $54.00 | $56.13 | $54.90 | 3,485,870 |
| 2020-10-09 | $52.95 | $54.20 | $52.27 | $54.05 | $52.87 | 2,389,910 |
| 2020-10-08 | $52.03 | $52.03 | $52.03 | $52.03 | $50.89 | 0 |
| 2020-10-07 | $52.03 | $52.03 | $52.03 | $52.03 | $50.89 | 0 |
| 2020-10-06 | $52.03 | $52.03 | $52.03 | $52.03 | $50.89 | 0 |
| 2020-10-05 | $52.03 | $52.03 | $52.03 | $52.03 | $50.89 | 0 |
| 2020-10-02 | $52.03 | $52.03 | $52.03 | $52.03 | $50.89 | 0 |
| 2020-10-01 | $52.03 | $52.03 | $52.03 | $52.03 | $50.89 | 0 |
| 2020-09-30 | $52.03 | $52.50 | $51.12 | $52.03 | $50.89 | 1,014,650 |
| 2020-09-29 | $52.12 | $54.16 | $51.58 | $51.85 | $50.72 | 2,041,800 |
| 2020-09-28 | $52.79 | $52.98 | $51.84 | $51.96 | $50.82 | 1,012,600 |
| 2020-09-25 | $53.37 | $53.65 | $51.05 | $52.56 | $51.41 | 1,568,560 |
| 2020-09-24 | $53.05 | $53.72 | $52.76 | $53.03 | $51.87 | 1,215,380 |
| 2020-09-23 | $52.92 | $53.79 | $52.65 | $53.61 | $52.44 | 1,620,190 |
| 2020-09-22 | $53.20 | $54.92 | $52.77 | $53.15 | $51.99 | 1,915,830 |
| 2020-09-21 | $53.61 | $54.16 | $52.21 | $54.04 | $52.86 | 1,835,690 |
| 2020-09-18 | $54.50 | $54.95 | $53.58 | $53.79 | $52.61 | 1,951,300 |
| 2020-09-17 | $53.91 | $55.88 | $53.52 | $54.39 | $53.20 | 2,920,360 |
| 2020-09-16 | $53.66 | $54.33 | $53.04 | $54.17 | $52.98 | 1,628,770 |
| 2020-09-15 | $54.16 | $54.93 | $53.40 | $53.95 | $52.77 | 2,274,210 |
| 2020-09-14 | $54.75 | $55.30 | $52.61 | $53.74 | $52.56 | 3,133,170 |
| 2020-09-11 | $52.55 | $53.96 | $52.01 | $53.82 | $52.64 | 2,012,400 |
| 2020-09-10 | $52.24 | $54.33 | $51.75 | $53.08 | $51.92 | 2,984,640 |
| 2020-09-09 | $51.55 | $54.41 | $50.71 | $52.11 | $50.97 | 3,759,300 |
| 2020-09-08 | $54.29 | $55.30 | $51.68 | $52.00 | $50.86 | 3,411,410 |
| 2020-09-07 | $55.45 | $56.68 | $54.26 | $54.40 | $53.21 | 3,037,870 |
| 2020-09-04 | $52.27 | $55.73 | $52.00 | $55.39 | $54.18 | 3,858,870 |
| 2020-09-03 | $53.92 | $54.48 | $52.81 | $53.70 | $52.52 | 1,635,060 |
| 2020-09-02 | $54.12 | $54.18 | $52.70 | $53.90 | $52.72 | 2,312,030 |
| 2020-09-01 | $54.17 | $54.17 | $52.38 | $53.96 | $52.78 | 2,381,400 |
| 2020-08-31 | $53.78 | $54.73 | $53.31 | $53.37 | $52.20 | 2,568,600 |
| 2020-08-28 | $52.81 | $53.79 | $52.06 | $53.21 | $52.05 | 2,524,150 |
| 2020-08-27 | $51.36 | $53.10 | $50.62 | $52.59 | $51.44 | 2,360,160 |
| 2020-08-26 | $51.15 | $52.80 | $50.30 | $51.39 | $50.27 | 4,167,210 |
| 2020-08-25 | $56.75 | $57.11 | $51.61 | $52.10 | $50.96 | 6,519,310 |
| 2020-08-24 | $54.81 | $56.81 | $53.38 | $56.75 | $55.51 | 5,359,890 |
| 2020-08-21 | $54.35 | $55.96 | $53.83 | $54.15 | $52.96 | 2,843,880 |
| 2020-08-20 | $54.01 | $55.15 | $53.57 | $54.30 | $53.11 | 2,468,120 |
| 2020-08-19 | $55.75 | $56.30 | $54.28 | $54.39 | $53.20 | 2,467,580 |
| 2020-08-18 | $56.21 | $57.20 | $55.10 | $55.91 | $54.69 | 3,274,380 |
| 2020-08-17 | $56.33 | $57.28 | $55.11 | $56.65 | $55.41 | 3,208,230 |
| 2020-08-14 | $55.82 | $56.50 | $54.01 | $55.95 | $54.73 | 2,635,640 |
| 2020-08-13 | $56.28 | $58.13 | $54.80 | $55.83 | $54.61 | 4,012,180 |
| 2020-08-12 | $58.40 | $59.40 | $54.10 | $55.28 | $54.07 | 6,015,130 |
| 2020-08-11 | $58.43 | $61.70 | $58.43 | $59.11 | $57.82 | 4,509,440 |
| 2020-08-10 | $59.46 | $61.61 | $58.36 | $59.05 | $57.76 | 4,552,220 |
| 2020-08-07 | $58.66 | $62.88 | $57.85 | $60.42 | $59.10 | 6,286,820 |
| 2020-08-06 | $61.18 | $62.96 | $58.83 | $59.60 | $58.30 | 7,791,420 |
| 2020-08-05 | $59.41 | $62.92 | $57.12 | $62.92 | $61.54 | 7,192,810 |
| 2020-08-04 | $60.30 | $62.73 | $56.80 | $57.20 | $55.95 | 10,954,220 |
| 2020-08-03 | $59.25 | $59.25 | $56.61 | $59.25 | $57.95 | 8,662,580 |
| 2020-07-31 | $51.80 | $53.86 | $51.79 | $53.86 | $52.68 | 4,137,560 |
| 2020-07-30 | $48.29 | $49.30 | $46.82 | $48.96 | $47.89 | 4,252,730 |
| 2020-07-29 | $45.87 | $48.68 | $44.30 | $48.58 | $47.52 | 4,913,820 |
| 2020-07-28 | $47.12 | $47.75 | $44.60 | $45.36 | $44.37 | 3,980,580 |
| 2020-07-27 | $45.58 | $47.49 | $43.71 | $46.68 | $45.66 | 4,187,670 |
| 2020-07-24 | $48.05 | $48.91 | $45.70 | $46.06 | $45.05 | 2,798,930 |
| 2020-07-23 | $48.45 | $49.69 | $46.21 | $49.03 | $47.96 | 3,460,800 |
| 2020-07-22 | $46.76 | $49.44 | $45.55 | $48.88 | $47.81 | 3,997,340 |
| 2020-07-21 | $47.90 | $47.90 | $46.06 | $46.48 | $45.46 | 2,919,240 |
| 2020-07-20 | $47.50 | $48.30 | $46.70 | $47.60 | $46.56 | 2,379,540 |
| 2020-07-17 | $47.36 | $48.43 | $46.06 | $47.34 | $46.30 | 3,033,900 |
| 2020-07-16 | $51.00 | $51.38 | $47.17 | $47.37 | $46.33 | 4,518,080 |
| 2020-07-15 | $55.90 | $56.95 | $50.30 | $51.00 | $49.88 | 7,728,670 |
| 2020-07-14 | $57.55 | $60.68 | $54.70 | $55.89 | $54.67 | 6,383,300 |
| 2020-07-13 | $55.00 | $58.47 | $54.80 | $57.67 | $56.41 | 4,260,250 |
| 2020-07-10 | $56.20 | $58.88 | $55.80 | $55.83 | $54.61 | 3,943,830 |
| 2020-07-09 | $56.60 | $59.80 | $56.22 | $56.80 | $55.56 | 5,170,630 |
| 2020-07-08 | $54.90 | $56.89 | $54.80 | $56.36 | $55.13 | 3,246,950 |
| 2020-07-07 | $55.63 | $58.00 | $55.62 | $56.08 | $54.85 | 4,445,870 |
| 2020-07-06 | $54.00 | $56.78 | $53.20 | $55.64 | $54.42 | 4,512,290 |
| 2020-07-03 | $53.51 | $55.47 | $52.40 | $53.80 | $52.62 | 3,144,800 |
| 2020-07-02 | $54.09 | $54.78 | $52.30 | $53.75 | $52.57 | 3,111,070 |
| 2020-07-01 | $53.77 | $54.89 | $52.90 | $54.48 | $53.29 | 3,085,150 |
| 2020-06-30 | $53.70 | $54.50 | $52.60 | $53.80 | $52.62 | 3,224,950 |
| 2020-06-29 | $53.98 | $53.98 | $51.68 | $53.16 | $52.00 | 3,136,610 |
| 2020-06-26 | $53.14 | $53.14 | $53.14 | $53.14 | $51.98 | 0 |
| 2020-06-25 | $53.14 | $53.14 | $53.14 | $53.14 | $51.98 | 0 |
| 2020-06-24 | $53.30 | $56.00 | $52.45 | $53.14 | $51.98 | 5,817,860 |
| 2020-06-23 | $52.00 | $55.37 | $51.01 | $54.53 | $53.34 | 6,871,460 |
| 2020-06-22 | $48.00 | $51.92 | $47.91 | $51.92 | $50.78 | 5,364,780 |
| 2020-06-19 | $47.11 | $49.48 | $46.68 | $47.20 | $46.17 | 5,019,810 |
| 2020-06-18 | $48.23 | $48.78 | $46.59 | $47.59 | $46.55 | 3,998,510 |
| 2020-06-17 | $49.35 | $50.24 | $47.50 | $48.40 | $47.34 | 7,726,930 |
| 2020-06-16 | $45.50 | $49.28 | $45.20 | $49.28 | $48.20 | 5,651,420 |
| 2020-06-15 | $45.60 | $46.10 | $44.13 | $44.80 | $43.82 | 4,770,000 |
| 2020-06-12 | $44.53 | $47.40 | $44.22 | $46.75 | $45.18 | 5,794,590 |
| 2020-06-11 | $46.69 | $47.38 | $45.50 | $45.60 | $44.07 | 3,816,210 |
| 2020-06-10 | $46.80 | $46.80 | $45.25 | $46.40 | $44.84 | 3,275,090 |
| 2020-06-09 | $47.00 | $47.00 | $44.71 | $46.36 | $44.81 | 3,219,590 |
| 2020-06-08 | $46.32 | $47.77 | $45.38 | $45.89 | $44.35 | 5,457,920 |
| 2020-06-05 | $45.82 | $46.35 | $44.70 | $45.60 | $44.07 | 5,581,090 |
| 2020-06-04 | $48.27 | $49.00 | $44.88 | $46.00 | $44.46 | 9,777,960 |
| 2020-06-03 | $43.55 | $47.01 | $42.50 | $46.20 | $44.65 | 10,251,020 |
| 2020-06-02 | $40.98 | $43.99 | $40.31 | $42.74 | $41.31 | 10,711,660 |
| 2020-06-01 | $36.63 | $40.28 | $36.58 | $40.28 | $38.93 | 5,374,930 |
| 2020-05-29 | $36.00 | $36.80 | $35.85 | $36.62 | $35.39 | 3,450,860 |
| 2020-05-28 | $36.05 | $36.50 | $35.02 | $36.50 | $35.28 | 3,165,370 |
| 2020-05-27 | $36.42 | $37.26 | $35.58 | $36.02 | $34.81 | 3,678,760 |
| 2020-05-26 | $34.44 | $36.35 | $34.39 | $36.17 | $34.96 | 4,211,510 |
| 2020-05-25 | $34.99 | $35.14 | $33.80 | $34.26 | $33.11 | 3,691,990 |
| 2020-05-22 | $37.27 | $37.70 | $34.87 | $35.14 | $33.96 | 5,258,410 |
| 2020-05-21 | $40.25 | $40.40 | $36.80 | $37.36 | $36.11 | 4,439,130 |
| 2020-05-20 | $41.35 | $41.98 | $39.54 | $39.58 | $38.25 | 5,868,020 |
| 2020-05-19 | $39.15 | $41.48 | $37.23 | $40.81 | $39.44 | 5,850,260 |
| 2020-05-18 | $42.89 | $43.50 | $38.60 | $38.76 | $37.46 | 8,447,500 |
| 2020-05-15 | $40.00 | $43.40 | $39.90 | $42.88 | $41.44 | 7,556,740 |
| 2020-05-14 | $39.72 | $41.60 | $39.55 | $40.10 | $38.76 | 5,006,860 |
| 2020-05-13 | $39.65 | $40.87 | $39.15 | $40.33 | $38.98 | 4,929,810 |
| 2020-05-12 | $40.57 | $40.87 | $39.00 | $39.78 | $38.45 | 4,284,960 |
| 2020-05-11 | $41.82 | $41.97 | $40.24 | $40.66 | $39.30 | 3,852,150 |
| 2020-05-08 | $42.89 | $42.90 | $41.29 | $41.50 | $40.11 | 5,234,800 |
| 2020-05-07 | $41.99 | $42.56 | $40.96 | $42.12 | $40.71 | 8,005,930 |
| 2020-05-06 | $36.49 | $40.49 | $36.49 | $40.49 | $39.13 | 5,797,090 |
| 2020-05-05 | $36.81 | $36.81 | $36.81 | $36.81 | $35.58 | 0 |
| 2020-05-04 | $36.81 | $36.81 | $36.81 | $36.81 | $35.58 | 0 |
| 2020-05-01 | $36.81 | $36.81 | $36.81 | $36.81 | $35.58 | 0 |
| 2020-04-30 | $35.08 | $37.10 | $35.08 | $36.81 | $35.58 | 3,058,330 |
| 2020-04-29 | $34.17 | $35.85 | $33.93 | $34.98 | $33.81 | 2,679,810 |
| 2020-04-28 | $35.00 | $35.23 | $31.52 | $34.30 | $33.15 | 3,811,410 |
| 2020-04-27 | $35.25 | $35.94 | $34.00 | $34.91 | $33.74 | 2,279,440 |
| 2020-04-24 | $36.50 | $37.13 | $35.08 | $35.25 | $34.07 | 2,361,630 |
| 2020-04-23 | $38.40 | $38.40 | $36.70 | $36.70 | $35.47 | 2,466,400 |
| 2020-04-22 | $37.00 | $38.21 | $36.98 | $37.94 | $36.67 | 2,296,500 |
| 2020-04-21 | $38.95 | $38.99 | $36.90 | $37.70 | $36.44 | 3,416,600 |
| 2020-04-20 | $38.47 | $38.95 | $37.90 | $38.95 | $37.64 | 3,225,790 |
| 2020-04-17 | $37.50 | $40.50 | $37.50 | $38.66 | $37.36 | 5,813,600 |
| 2020-04-16 | $37.10 | $37.93 | $36.57 | $37.32 | $36.07 | 2,385,000 |
| 2020-04-15 | $37.88 | $38.33 | $36.91 | $37.04 | $35.80 | 3,055,820 |
| 2020-04-14 | $36.51 | $37.44 | $36.11 | $37.39 | $36.14 | 3,538,510 |
| 2020-04-13 | $37.20 | $37.28 | $35.24 | $36.22 | $35.01 | 5,787,690 |
| 2020-04-10 | $39.81 | $40.00 | $37.38 | $37.40 | $36.15 | 4,141,730 |
| 2020-04-09 | $39.91 | $40.43 | $39.33 | $39.99 | $38.65 | 2,617,700 |
| 2020-04-08 | $39.63 | $40.31 | $39.08 | $39.66 | $38.33 | 2,679,560 |
| 2020-04-07 | $40.28 | $40.88 | $39.65 | $40.04 | $38.70 | 3,839,090 |
| 2020-04-06 | $39.06 | $39.06 | $39.06 | $39.06 | $37.75 | 0 |
| 2020-04-03 | $39.52 | $40.25 | $38.50 | $39.06 | $37.75 | 3,598,680 |
| 2020-04-02 | $38.04 | $39.76 | $36.85 | $39.74 | $38.41 | 3,627,100 |
| 2020-04-01 | $37.50 | $39.27 | $37.50 | $37.77 | $36.50 | 2,794,770 |
| 2020-03-31 | $38.75 | $38.98 | $37.65 | $37.75 | $36.48 | 3,316,030 |
| 2020-03-30 | $38.89 | $39.13 | $36.70 | $37.38 | $36.13 | 3,926,290 |
| 2020-03-27 | $42.29 | $42.49 | $39.60 | $40.08 | $38.74 | 3,591,340 |
| 2020-03-26 | $42.44 | $43.10 | $40.44 | $41.12 | $39.74 | 3,418,940 |
| 2020-03-25 | $42.15 | $43.58 | $41.75 | $42.32 | $40.90 | 4,031,340 |
| 2020-03-24 | $42.37 | $42.88 | $38.57 | $41.18 | $39.80 | 5,123,010 |
| 2020-03-23 | $44.09 | $45.79 | $41.46 | $41.46 | $40.07 | 4,105,500 |
| 2020-03-20 | $48.40 | $49.32 | $45.02 | $46.07 | $44.53 | 5,963,780 |
| 2020-03-19 | $44.55 | $48.40 | $44.50 | $47.98 | $46.37 | 7,003,690 |
| 2020-03-18 | $42.84 | $46.46 | $42.41 | $44.30 | $42.81 | 8,520,620 |
| 2020-03-17 | $42.50 | $43.80 | $38.39 | $42.24 | $40.82 | 4,592,740 |
| 2020-03-16 | $47.17 | $47.61 | $42.64 | $42.64 | $41.21 | 5,330,480 |
| 2020-03-13 | $43.00 | $47.54 | $42.59 | $47.38 | $45.79 | 6,305,540 |
| 2020-03-12 | $46.80 | $47.27 | $43.99 | $45.20 | $43.68 | 3,867,400 |
| 2020-03-11 | $50.21 | $50.29 | $46.93 | $47.27 | $45.68 | 4,455,880 |
| 2020-03-10 | $48.20 | $50.15 | $45.08 | $49.80 | $48.13 | 6,648,200 |
| 2020-03-09 | $51.81 | $53.60 | $48.24 | $48.24 | $46.62 | 4,754,380 |
| 2020-03-06 | $51.05 | $55.66 | $49.62 | $53.60 | $51.80 | 7,530,290 |
| 2020-03-05 | $51.56 | $53.12 | $50.56 | $51.51 | $49.78 | 5,131,130 |
| 2020-03-04 | $54.50 | $56.31 | $50.22 | $51.05 | $49.34 | 7,999,160 |
| 2020-03-03 | $53.00 | $57.65 | $51.85 | $55.80 | $53.93 | 8,008,040 |
| 2020-03-02 | $53.35 | $54.30 | $49.00 | $52.41 | $50.65 | 9,164,930 |
| 2020-02-28 | $55.25 | $56.90 | $51.84 | $51.84 | $50.10 | 6,815,640 |
| 2020-02-27 | $61.52 | $64.80 | $54.00 | $57.60 | $55.67 | 6,036,940 |
| 2020-02-26 | $60.00 | $66.20 | $59.63 | $59.70 | $57.70 | 7,601,180 |
| 2020-02-25 | $63.48 | $66.29 | $62.30 | $66.25 | $64.03 | 9,714,070 |
| 2020-02-24 | $59.53 | $60.26 | $56.66 | $60.26 | $58.24 | 1,620,000 |
| 2020-02-21 | $54.78 | $54.78 | $50.05 | $54.78 | $52.94 | 6,517,680 |
| 2020-02-20 | $51.40 | $54.80 | $48.78 | $49.80 | $48.13 | 12,101,470 |
| 2020-02-19 | $45.88 | $49.82 | $45.27 | $49.82 | $48.15 | 10,899,760 |
| 2020-02-18 | $41.00 | $45.29 | $40.19 | $45.29 | $43.77 | 10,061,530 |
| 2020-02-17 | $39.76 | $42.51 | $39.51 | $41.17 | $39.79 | 7,004,050 |
| 2020-02-14 | $39.10 | $40.51 | $38.93 | $39.69 | $38.36 | 3,703,100 |
| 2020-02-13 | $39.89 | $40.16 | $38.59 | $39.12 | $37.81 | 4,362,320 |
| 2020-02-12 | $40.45 | $41.30 | $39.75 | $40.25 | $38.90 | 6,065,620 |
| 2020-02-11 | $39.98 | $41.89 | $39.11 | $41.53 | $40.14 | 6,809,020 |
| 2020-02-10 | $39.48 | $40.18 | $38.35 | $39.88 | $38.54 | 4,568,220 |
| 2020-02-07 | $40.46 | $40.50 | $38.61 | $39.73 | $38.40 | 5,371,430 |
| 2020-02-06 | $40.01 | $41.21 | $39.64 | $40.34 | $38.99 | 5,203,950 |
| 2020-02-05 | $41.20 | $43.26 | $39.89 | $41.00 | $39.63 | 5,056,600 |
| 2020-02-04 | $36.98 | $41.99 | $36.98 | $41.74 | $40.34 | 6,164,540 |
| 2020-02-03 | $40.33 | $40.33 | $40.33 | $40.33 | $38.98 | 393,400 |
| 2020-01-31 | $44.81 | $44.81 | $44.81 | $44.81 | $43.31 | 0 |
| 2020-01-30 | $44.81 | $44.81 | $44.81 | $44.81 | $43.31 | 0 |
| 2020-01-29 | $44.81 | $44.81 | $44.81 | $44.81 | $43.31 | 0 |
| 2020-01-28 | $44.81 | $44.81 | $44.81 | $44.81 | $43.31 | 0 |
| 2020-01-27 | $44.81 | $44.81 | $44.81 | $44.81 | $43.31 | 0 |
| 2020-01-24 | $44.81 | $44.81 | $44.81 | $44.81 | $43.31 | 0 |
| 2020-01-23 | $45.19 | $47.82 | $42.55 | $44.81 | $43.31 | 6,272,960 |
| 2020-01-22 | $40.61 | $45.67 | $38.91 | $45.24 | $43.72 | 9,143,340 |
| 2020-01-21 | $41.00 | $42.66 | $39.72 | $41.52 | $40.13 | 8,979,160 |
| 2020-01-20 | $35.99 | $38.84 | $35.75 | $38.84 | $37.54 | 4,635,580 |
| 2020-01-17 | $35.05 | $36.18 | $34.51 | $35.31 | $34.13 | 4,458,340 |
| 2020-01-16 | $34.28 | $35.75 | $34.20 | $35.03 | $33.86 | 5,872,780 |
| 2020-01-15 | $32.20 | $35.10 | $32.20 | $34.60 | $33.44 | 8,790,540 |
| 2020-01-14 | $32.48 | $33.10 | $31.72 | $31.98 | $30.91 | 3,587,480 |
| 2020-01-13 | $32.09 | $32.49 | $30.88 | $32.40 | $31.31 | 3,681,340 |
| 2020-01-10 | $31.88 | $32.28 | $31.18 | $32.09 | $31.01 | 3,552,200 |
| 2020-01-09 | $30.29 | $33.07 | $30.29 | $31.91 | $30.84 | 6,229,100 |
| 2020-01-08 | $30.80 | $31.00 | $30.18 | $30.26 | $29.25 | 2,601,500 |
| 2020-01-07 | $31.19 | $31.28 | $30.50 | $31.07 | $30.03 | 2,667,800 |
| 2020-01-06 | $30.50 | $31.40 | $30.21 | $30.96 | $29.92 | 4,042,010 |
| 2020-01-03 | $32.39 | $32.39 | $31.10 | $31.38 | $30.33 | 3,021,340 |
| 2020-01-02 | $31.25 | $32.60 | $31.10 | $32.16 | $31.08 | 3,355,900 |
| 2020-01-01 | $31.25 | $31.25 | $31.25 | $31.25 | $30.20 | 0 |
| 2019-12-31 | $31.33 | $31.56 | $30.42 | $31.25 | $30.20 | 3,325,440 |
| 2019-12-30 | $30.68 | $31.37 | $29.50 | $30.80 | $29.77 | 4,410,400 |
| 2019-12-27 | $34.06 | $34.10 | $31.11 | $31.25 | $30.20 | 7,137,870 |
| 2019-12-26 | $33.97 | $34.22 | $33.00 | $33.59 | $32.46 | 3,853,960 |
| 2019-12-25 | $31.10 | $34.28 | $31.05 | $33.91 | $32.77 | 8,711,960 |
| 2019-12-24 | $30.85 | $31.29 | $30.60 | $31.16 | $30.12 | 2,764,160 |
| 2019-12-23 | $31.50 | $31.70 | $30.36 | $30.54 | $29.52 | 4,628,930 |
| 2019-12-20 | $33.31 | $33.97 | $31.50 | $31.50 | $30.44 | 5,599,600 |
| 2019-12-19 | $35.80 | $35.80 | $32.95 | $33.00 | $31.89 | 8,713,290 |
| 2019-12-18 | $32.11 | $35.54 | $32.09 | $35.54 | $34.35 | 6,957,500 |
| 2019-12-17 | $34.02 | $34.02 | $32.23 | $32.31 | $31.23 | 4,981,430 |
| 2019-12-16 | $32.37 | $33.53 | $32.05 | $33.25 | $32.13 | 4,185,090 |
| 2019-12-13 | $32.82 | $32.94 | $31.90 | $32.42 | $31.33 | 4,141,740 |
| 2019-12-12 | $31.29 | $32.76 | $31.29 | $32.00 | $30.93 | 6,441,000 |
| 2019-12-11 | $31.97 | $32.09 | $30.58 | $31.07 | $30.03 | 5,648,120 |
| 2019-12-10 | $30.86 | $32.65 | $30.68 | $31.57 | $30.51 | 6,753,250 |
| 2019-12-09 | $30.50 | $31.99 | $30.28 | $31.77 | $30.70 | 10,118,830 |
| 2019-12-06 | $28.77 | $30.61 | $28.50 | $29.69 | $28.69 | 9,709,010 |
| 2019-12-05 | $28.34 | $29.30 | $28.06 | $29.09 | $28.11 | 6,831,160 |
| 2019-12-04 | $27.64 | $28.65 | $27.61 | $28.28 | $27.33 | 7,452,650 |
| 2019-12-03 | $26.00 | $28.27 | $25.78 | $27.64 | $26.71 | 6,483,820 |
| 2019-12-02 | $25.78 | $26.49 | $25.16 | $26.25 | $25.37 | 3,992,250 |
| 2019-11-29 | $24.80 | $25.05 | $24.60 | $24.97 | $24.13 | 1,431,900 |
| 2019-11-28 | $24.75 | $25.28 | $24.55 | $24.84 | $24.01 | 1,899,380 |
| 2019-11-27 | $24.45 | $25.06 | $24.09 | $24.69 | $23.86 | 2,013,410 |
| 2019-11-26 | $24.90 | $24.90 | $24.37 | $24.39 | $23.57 | 2,015,090 |
| 2019-11-25 | $26.15 | $26.39 | $24.58 | $24.68 | $23.85 | 3,252,330 |
| 2019-11-22 | $27.40 | $27.72 | $26.02 | $26.15 | $25.27 | 3,838,650 |
| 2019-11-21 | $27.00 | $27.66 | $26.30 | $27.59 | $26.66 | 2,891,100 |
| 2019-11-20 | $27.80 | $28.38 | $27.23 | $27.39 | $26.47 | 3,813,400 |
| 2019-11-19 | $27.49 | $28.00 | $27.30 | $27.74 | $26.81 | 3,440,100 |
| 2019-11-18 | $26.72 | $27.49 | $26.02 | $27.48 | $26.56 | 3,445,200 |
| 2019-11-15 | $28.40 | $28.58 | $26.88 | $27.14 | $26.23 | 5,883,750 |
| 2019-11-14 | $27.32 | $29.55 | $26.92 | $28.86 | $27.89 | 7,275,370 |
| 2019-11-13 | $27.59 | $27.82 | $26.90 | $27.24 | $26.33 | 4,379,130 |
| 2019-11-12 | $28.00 | $28.30 | $26.79 | $28.21 | $27.26 | 5,471,400 |
| 2019-11-11 | $28.64 | $29.87 | $28.03 | $28.53 | $27.57 | 6,067,800 |
| 2019-11-08 | $27.93 | $29.78 | $27.65 | $29.11 | $28.13 | 8,566,480 |
| 2019-11-07 | $28.50 | $28.50 | $27.56 | $27.91 | $26.97 | 7,037,920 |
| 2019-11-06 | $26.04 | $28.64 | $26.04 | $28.64 | $27.68 | 9,241,560 |
| 2019-11-05 | $26.00 | $26.46 | $25.66 | $26.04 | $25.17 | 4,363,800 |
| 2019-11-04 | $25.00 | $26.38 | $24.91 | $25.99 | $25.12 | 5,116,000 |
| 2019-11-01 | $24.80 | $25.29 | $24.30 | $24.95 | $24.11 | 2,529,670 |
| 2019-10-31 | $24.68 | $25.64 | $24.03 | $25.13 | $24.29 | 3,865,390 |
| 2019-10-30 | $24.93 | $25.14 | $24.21 | $24.44 | $23.62 | 2,700,100 |
| 2019-10-29 | $26.25 | $26.27 | $24.60 | $24.86 | $24.03 | 4,426,740 |
| 2019-10-28 | $25.75 | $26.50 | $25.35 | $26.16 | $25.28 | 3,943,120 |
| 2019-10-25 | $25.50 | $25.86 | $25.30 | $25.77 | $24.91 | 2,390,900 |
| 2019-10-24 | $25.55 | $26.04 | $25.17 | $25.75 | $24.89 | 3,709,040 |
| 2019-10-23 | $26.10 | $26.28 | $25.45 | $25.57 | $24.71 | 3,567,900 |
| 2019-10-22 | $25.96 | $26.25 | $25.58 | $26.18 | $25.30 | 3,806,560 |
| 2019-10-21 | $26.48 | $26.50 | $25.40 | $25.89 | $25.02 | 3,573,620 |
| 2019-10-18 | $27.45 | $27.48 | $26.21 | $26.48 | $25.59 | 4,374,660 |
| 2019-10-17 | $27.77 | $28.17 | $27.00 | $27.30 | $26.38 | 4,834,720 |
| 2019-10-16 | $28.63 | $28.70 | $27.70 | $27.83 | $26.90 | 4,178,520 |
| 2019-10-15 | $29.99 | $30.08 | $28.00 | $28.54 | $27.58 | 5,323,640 |
| 2019-10-14 | $30.04 | $31.12 | $29.30 | $29.87 | $28.87 | 6,513,620 |
| 2019-10-11 | $32.69 | $32.75 | $30.08 | $30.45 | $29.43 | 5,659,000 |
| 2019-10-10 | $32.45 | $33.87 | $31.01 | $32.70 | $31.60 | 5,732,740 |
| 2019-10-09 | $35.50 | $37.17 | $30.83 | $33.35 | $32.23 | 12,749,150 |
| 2019-10-08 | $30.23 | $34.25 | $30.23 | $34.25 | $33.10 | 8,326,380 |
| 2019-10-07 | $31.14 | $31.14 | $31.14 | $31.14 | $30.10 | 0 |
| 2019-10-04 | $31.14 | $31.14 | $31.14 | $31.14 | $30.10 | 0 |
| 2019-10-03 | $31.14 | $31.14 | $31.14 | $31.14 | $30.10 | 0 |
| 2019-10-02 | $31.14 | $31.14 | $31.14 | $31.14 | $30.10 | 0 |
| 2019-10-01 | $31.14 | $31.14 | $31.14 | $31.14 | $30.10 | 0 |
| 2019-09-30 | $28.45 | $31.27 | $28.40 | $31.14 | $30.10 | 13,541,610 |
| 2019-09-27 | $29.36 | $29.36 | $26.69 | $28.45 | $27.50 | 18,528,130 |
| 2019-09-26 | $24.31 | $26.69 | $22.66 | $26.69 | $25.79 | 13,278,800 |
| 2019-09-25 | $24.90 | $24.90 | $23.80 | $24.26 | $23.45 | 3,137,940 |
| 2019-09-24 | $24.25 | $25.14 | $24.04 | $25.14 | $24.30 | 4,498,340 |
| 2019-09-23 | $24.83 | $24.84 | $23.84 | $24.18 | $23.37 | 2,891,200 |
| 2019-09-20 | $25.25 | $25.47 | $24.51 | $24.82 | $23.99 | 4,290,430 |
| 2019-09-19 | $25.01 | $25.77 | $25.00 | $25.32 | $24.47 | 5,495,640 |
| 2019-09-18 | $24.66 | $25.30 | $24.29 | $25.26 | $24.41 | 6,123,690 |
| 2019-09-17 | $25.10 | $25.10 | $24.18 | $24.54 | $23.72 | 5,730,500 |
| 2019-09-16 | $23.99 | $24.87 | $23.79 | $24.87 | $24.04 | 6,327,280 |
| 2019-09-13 | $23.85 | $23.85 | $23.85 | $23.85 | $23.05 | 0 |
| 2019-09-12 | $23.68 | $23.93 | $23.50 | $23.85 | $23.05 | 2,286,400 |
| 2019-09-11 | $24.10 | $24.10 | $23.53 | $23.55 | $22.76 | 2,924,700 |
| 2019-09-10 | $24.59 | $24.60 | $23.82 | $24.02 | $23.21 | 4,385,790 |
| 2019-09-09 | $23.85 | $24.65 | $23.85 | $24.62 | $23.79 | 5,572,470 |
| 2019-09-06 | $23.17 | $23.96 | $23.11 | $23.82 | $23.02 | 5,069,090 |
| 2019-09-05 | $23.30 | $23.76 | $23.06 | $23.16 | $22.38 | 4,530,010 |
| 2019-09-04 | $23.15 | $23.25 | $22.70 | $23.09 | $22.32 | 2,831,460 |
| 2019-09-03 | $22.40 | $23.27 | $22.31 | $23.27 | $22.49 | 3,902,830 |
| 2019-09-02 | $21.98 | $22.46 | $21.82 | $22.40 | $21.65 | 2,260,980 |
| 2019-08-30 | $22.28 | $22.49 | $21.81 | $21.84 | $21.11 | 2,352,010 |
| 2019-08-29 | $22.57 | $22.65 | $22.12 | $22.17 | $21.43 | 2,167,680 |
| 2019-08-28 | $22.35 | $22.56 | $22.11 | $22.50 | $21.75 | 2,450,650 |
| 2019-08-27 | $22.38 | $22.68 | $22.26 | $22.46 | $21.71 | 2,775,440 |
| 2019-08-26 | $21.93 | $22.49 | $21.78 | $22.19 | $21.45 | 2,956,600 |
| 2019-08-23 | $23.27 | $23.37 | $22.65 | $22.65 | $21.89 | 3,657,140 |
| 2019-08-22 | $23.70 | $23.87 | $23.03 | $23.27 | $22.49 | 6,765,010 |
| 2019-08-21 | $24.67 | $24.67 | $24.12 | $24.48 | $23.66 | 4,058,580 |
| 2019-08-20 | $24.30 | $24.94 | $24.16 | $24.78 | $23.95 | 6,767,070 |
| 2019-08-19 | $23.30 | $24.35 | $23.09 | $24.32 | $23.50 | 6,914,790 |
| 2019-08-16 | $23.35 | $23.54 | $22.93 | $23.16 | $22.38 | 4,737,610 |
| 2019-08-15 | $22.98 | $23.48 | $22.70 | $23.44 | $22.65 | 5,356,900 |
| 2019-08-14 | $22.83 | $24.50 | $22.83 | $23.72 | $22.92 | 7,843,560 |
| 2019-08-13 | $22.80 | $22.80 | $22.14 | $22.43 | $21.68 | 3,008,620 |
| 2019-08-12 | $22.55 | $23.00 | $22.24 | $23.00 | $22.23 | 3,302,010 |
| 2019-08-09 | $23.27 | $23.29 | $22.21 | $22.47 | $21.72 | 3,842,540 |
| 2019-08-08 | $22.92 | $23.33 | $22.65 | $22.98 | $22.21 | 3,312,880 |
| 2019-08-07 | $22.87 | $23.28 | $22.49 | $22.95 | $22.18 | 4,747,630 |
| 2019-08-06 | $22.68 | $22.99 | $21.28 | $22.69 | $21.93 | 6,280,990 |
| 2019-08-05 | $23.91 | $24.18 | $23.26 | $23.26 | $22.48 | 3,839,280 |
| 2019-08-02 | $23.38 | $24.20 | $23.38 | $23.91 | $23.11 | 4,386,300 |
| 2019-08-01 | $24.00 | $24.78 | $23.70 | $24.36 | $23.54 | 4,393,910 |
| 2019-07-31 | $24.88 | $25.08 | $24.10 | $24.27 | $23.46 | 5,182,110 |
| 2019-07-30 | $25.50 | $25.50 | $23.86 | $24.70 | $23.87 | 8,159,320 |
| 2019-07-29 | $25.49 | $25.87 | $25.43 | $25.61 | $24.75 | 5,148,020 |
| 2019-07-26 | $25.83 | $26.06 | $25.15 | $25.20 | $24.35 | 6,123,920 |
| 2019-07-25 | $26.08 | $26.78 | $25.78 | $25.83 | $24.96 | 8,346,450 |
| 2019-07-24 | $25.11 | $25.95 | $24.88 | $25.75 | $24.89 | 9,342,220 |
| 2019-07-23 | $25.29 | $26.55 | $25.29 | $25.29 | $24.44 | 14,228,520 |
| 2019-07-22 | $29.00 | $29.50 | $28.10 | $28.10 | $27.16 | 3,443,200 |
| 2019-07-19 | $28.90 | $31.79 | $28.70 | $31.22 | $30.17 | 13,747,080 |
| 2019-07-18 | $27.30 | $29.50 | $27.20 | $28.90 | $27.93 | 11,914,300 |
| 2019-07-17 | $27.60 | $28.13 | $27.00 | $27.74 | $26.81 | 7,752,380 |
| 2019-07-16 | $27.60 | $28.28 | $26.90 | $27.87 | $26.94 | 8,258,730 |
| 2019-07-15 | $26.36 | $28.20 | $26.36 | $27.41 | $26.49 | 9,222,690 |
| 2019-07-12 | $28.74 | $28.74 | $26.55 | $26.55 | $25.66 | 13,036,000 |
| 2019-07-11 | $26.95 | $29.94 | $26.95 | $29.50 | $28.51 | 16,926,390 |
| 2019-07-10 | $27.65 | $29.22 | $26.60 | $27.33 | $26.41 | 18,292,780 |
| 2019-07-09 | $24.40 | $26.84 | $24.40 | $26.84 | $25.94 | 16,958,950 |
| 2019-07-08 | $24.35 | $25.75 | $23.79 | $24.40 | $23.58 | 11,444,600 |
| 2019-07-05 | $23.75 | $24.25 | $23.38 | $23.79 | $22.99 | 6,046,780 |
| 2019-07-04 | $24.03 | $24.49 | $23.30 | $23.60 | $22.81 | 9,840,770 |
| 2019-07-03 | $24.01 | $25.00 | $24.01 | $24.16 | $23.35 | 17,112,780 |
| 2019-07-02 | $31.00 | $31.67 | $26.60 | $26.60 | $25.71 | 25,957,550 |
| 2019-07-01 | $28.79 | $28.79 | $28.79 | $28.79 | $27.82 | 926,680 |
| 2019-06-28 | $25.84 | $26.17 | $25.30 | $26.17 | $25.29 | 4,266,460 |
| 2019-06-27 | $21.67 | $23.79 | $21.50 | $23.79 | $22.99 | 7,944,070 |
| 2019-06-26 | $21.52 | $21.74 | $21.30 | $21.63 | $20.90 | 2,360,920 |
| 2019-06-25 | $22.00 | $22.03 | $21.35 | $21.65 | $20.92 | 3,545,720 |
| 2019-06-24 | $22.02 | $22.28 | $21.63 | $22.17 | $21.43 | 3,980,300 |
| 2019-06-21 | $22.25 | $22.64 | $21.86 | $21.91 | $21.18 | 5,529,700 |
| 2019-06-20 | $21.15 | $22.38 | $21.00 | $22.35 | $21.60 | 6,555,700 |
| 2019-06-19 | $21.20 | $21.80 | $20.90 | $21.38 | $20.66 | 5,755,480 |
| 2019-06-18 | $20.99 | $21.00 | $20.35 | $20.82 | $20.12 | 3,143,430 |
| 2019-06-17 | $19.94 | $21.74 | $19.74 | $20.96 | $20.26 | 4,970,730 |
| 2019-06-14 | $20.45 | $20.80 | $19.82 | $19.85 | $19.18 | 3,017,000 |
| 2019-06-13 | $20.70 | $21.30 | $20.31 | $20.47 | $19.78 | 3,098,260 |
| 2019-06-12 | $20.62 | $20.97 | $20.43 | $20.70 | $20.01 | 3,181,070 |
| 2019-06-11 | $19.84 | $20.82 | $19.65 | $20.82 | $20.12 | 5,196,340 |
| 2019-06-10 | $19.30 | $20.43 | $18.79 | $20.03 | $19.36 | 3,719,710 |
| 2019-06-07 | $19.48 | $19.48 | $19.48 | $19.48 | $18.83 | 0 |
| 2019-06-06 | $20.10 | $20.35 | $19.11 | $19.48 | $18.83 | 3,879,710 |
| 2019-06-05 | $19.65 | $20.68 | $19.52 | $20.29 | $19.61 | 4,912,730 |
| 2019-06-04 | $19.40 | $19.78 | $19.11 | $19.51 | $18.86 | 2,149,260 |
| 2019-06-03 | $20.00 | $20.19 | $19.08 | $19.45 | $18.80 | 3,772,120 |
| 2019-05-31 | $19.60 | $20.37 | $19.45 | $20.22 | $19.54 | 4,388,130 |
| 2019-05-30 | $19.35 | $20.69 | $18.93 | $19.52 | $18.87 | 3,600,740 |
| 2019-05-29 | $18.92 | $19.82 | $18.48 | $19.39 | $18.74 | 3,703,790 |
| 2019-05-28 | $19.25 | $19.76 | $18.99 | $19.20 | $18.25 | 3,411,340 |
| 2019-05-27 | $17.96 | $19.35 | $17.90 | $19.23 | $18.28 | 3,521,420 |
| 2019-05-24 | $18.32 | $18.50 | $17.71 | $17.92 | $17.04 | 1,845,640 |
| 2019-05-23 | $18.53 | $18.95 | $18.30 | $18.50 | $17.59 | 2,113,320 |
| 2019-05-22 | $18.75 | $18.94 | $18.36 | $18.55 | $17.64 | 1,886,810 |
| 2019-05-21 | $18.50 | $18.79 | $18.21 | $18.79 | $17.87 | 2,245,620 |
| 2019-05-20 | $18.23 | $18.98 | $18.12 | $18.63 | $17.71 | 2,705,330 |
| 2019-05-17 | $18.69 | $19.14 | $17.80 | $18.08 | $17.19 | 2,763,940 |
| 2019-05-16 | $18.58 | $18.83 | $18.30 | $18.83 | $17.90 | 2,561,830 |
| 2019-05-15 | $18.18 | $18.85 | $18.02 | $18.65 | $17.73 | 2,624,610 |
| 2019-05-14 | $18.24 | $18.50 | $17.91 | $18.00 | $17.11 | 3,350,000 |
| 2019-05-13 | $19.50 | $19.50 | $18.52 | $18.75 | $17.83 | 4,463,680 |
| 2019-05-10 | $17.56 | $18.19 | $16.54 | $18.12 | $17.23 | 3,806,230 |
| 2019-05-09 | $17.20 | $17.98 | $17.20 | $17.38 | $16.52 | 2,193,820 |
| 2019-05-08 | $16.90 | $17.63 | $16.56 | $17.11 | $16.27 | 1,962,770 |
| 2019-05-07 | $17.49 | $17.66 | $17.03 | $17.39 | $16.53 | 2,515,350 |
| 2019-05-06 | $18.40 | $18.41 | $17.31 | $17.31 | $16.46 | 3,411,460 |
| 2019-05-03 | $19.23 | $19.23 | $19.23 | $19.23 | $18.28 | 0 |
| 2019-05-02 | $19.23 | $19.23 | $19.23 | $19.23 | $18.28 | 0 |
| 2019-05-01 | $19.23 | $19.23 | $19.23 | $19.23 | $18.28 | 0 |
| 2019-04-30 | $19.31 | $19.80 | $18.70 | $19.23 | $18.28 | 3,643,050 |
| 2019-04-29 | $21.80 | $21.80 | $19.76 | $19.76 | $18.79 | 5,770,700 |
| 2019-04-26 | $21.04 | $22.10 | $20.62 | $21.96 | $20.88 | 8,852,270 |
| 2019-04-25 | $20.66 | $21.88 | $20.60 | $21.04 | $20.00 | 7,054,670 |
| 2019-04-24 | $19.84 | $20.25 | $19.71 | $20.08 | $19.09 | 1,256,500 |
| 2019-04-23 | $20.70 | $20.84 | $19.68 | $19.79 | $18.82 | 2,373,620 |
| 2019-04-22 | $21.01 | $21.16 | $20.60 | $20.80 | $19.78 | 3,335,070 |
| 2019-04-19 | $20.33 | $21.18 | $19.94 | $20.97 | $19.94 | 4,659,600 |
| 2019-04-18 | $20.21 | $20.68 | $20.08 | $20.08 | $19.09 | 2,533,500 |
| 2019-04-17 | $20.11 | $20.58 | $20.11 | $20.38 | $19.38 | 3,223,500 |
| 2019-04-16 | $19.99 | $20.35 | $19.20 | $20.28 | $19.28 | 2,425,460 |
| 2019-04-15 | $19.77 | $20.27 | $19.74 | $19.99 | $19.01 | 2,108,050 |
| 2019-04-12 | $19.61 | $20.04 | $19.35 | $19.54 | $18.58 | 1,860,100 |
| 2019-04-11 | $20.10 | $20.70 | $20.00 | $20.04 | $19.05 | 3,004,700 |
| 2019-04-10 | $20.35 | $20.45 | $19.95 | $20.10 | $19.11 | 3,176,100 |
| 2019-04-09 | $19.70 | $20.15 | $19.60 | $20.09 | $19.10 | 1,972,870 |
| 2019-04-08 | $20.25 | $20.57 | $19.45 | $19.70 | $18.73 | 2,545,830 |
| 2019-04-05 | $20.22 | $20.22 | $20.22 | $20.22 | $19.22 | 0 |
| 2019-04-04 | $20.52 | $20.65 | $20.15 | $20.22 | $19.22 | 2,028,470 |
| 2019-04-03 | $20.18 | $20.55 | $20.03 | $20.52 | $19.51 | 2,540,080 |
| 2019-04-02 | $20.22 | $20.53 | $20.03 | $20.38 | $19.38 | 3,081,180 |
| 2019-04-01 | $19.86 | $20.34 | $19.68 | $20.26 | $19.26 | 2,974,490 |
| 2019-03-29 | $19.11 | $19.75 | $18.81 | $19.70 | $18.73 | 2,556,110 |
| 2019-03-28 | $19.18 | $19.68 | $19.10 | $19.20 | $18.25 | 1,524,400 |
| 2019-03-27 | $19.10 | $19.39 | $18.71 | $19.37 | $18.42 | 1,608,800 |
| 2019-03-26 | $19.67 | $19.83 | $19.03 | $19.19 | $18.25 | 1,702,170 |
| 2019-03-25 | $19.55 | $19.88 | $19.44 | $19.48 | $18.52 | 2,025,870 |
| 2019-03-22 | $19.83 | $20.10 | $19.30 | $19.96 | $18.98 | 2,696,160 |
| 2019-03-21 | $19.58 | $19.90 | $19.45 | $19.72 | $18.75 | 2,482,130 |
| 2019-03-20 | $19.89 | $20.15 | $19.10 | $19.59 | $18.63 | 2,301,700 |
| 2019-03-19 | $19.74 | $19.96 | $19.60 | $19.86 | $18.88 | 2,623,950 |
| 2019-03-18 | $19.42 | $19.79 | $18.93 | $19.72 | $18.75 | 2,544,330 |
| 2019-03-15 | $19.47 | $19.56 | $19.08 | $19.37 | $18.42 | 2,659,310 |
| 2019-03-14 | $20.36 | $20.48 | $18.98 | $19.25 | $18.30 | 3,305,300 |
| 2019-03-13 | $21.78 | $21.78 | $20.13 | $20.42 | $19.41 | 4,724,720 |
| 2019-03-12 | $21.70 | $22.04 | $21.51 | $21.85 | $20.77 | 5,763,790 |
| 2019-03-11 | $22.20 | $22.55 | $21.02 | $21.97 | $20.89 | 6,057,250 |
| 2019-03-08 | $20.18 | $22.69 | $19.81 | $21.53 | $20.47 | 9,195,740 |
| 2019-03-07 | $19.90 | $21.10 | $19.72 | $20.63 | $19.61 | 6,106,040 |
| 2019-03-06 | $20.07 | $20.26 | $19.35 | $20.07 | $19.08 | 5,725,680 |
| 2019-03-05 | $19.34 | $20.37 | $19.03 | $20.12 | $19.13 | 7,442,480 |
| 2019-03-04 | $19.48 | $19.73 | $18.97 | $19.25 | $18.30 | 6,060,250 |
| 2019-03-01 | $18.98 | $19.15 | $18.54 | $18.97 | $18.04 | 2,233,670 |
| 2019-02-28 | $19.00 | $19.18 | $18.20 | $18.98 | $18.05 | 2,477,930 |
| 2019-02-27 | $19.02 | $19.43 | $18.81 | $19.00 | $18.06 | 3,848,130 |
| 2019-02-26 | $19.26 | $19.59 | $18.86 | $19.19 | $18.25 | 6,127,860 |
| 2019-02-25 | $18.68 | $19.39 | $18.35 | $19.32 | $18.37 | 7,259,070 |
| 2019-02-22 | $17.78 | $18.50 | $17.78 | $18.44 | $17.53 | 5,197,170 |
| 2019-02-21 | $18.01 | $18.46 | $17.58 | $17.70 | $16.83 | 4,860,730 |
| 2019-02-20 | $18.60 | $18.60 | $17.82 | $18.07 | $17.18 | 5,185,110 |
| 2019-02-19 | $18.80 | $19.15 | $18.43 | $18.73 | $17.81 | 9,029,060 |
| 2019-02-18 | $18.90 | $19.95 | $18.00 | $19.22 | $18.27 | 12,186,330 |
| 2019-02-15 | $16.41 | $18.14 | $16.36 | $18.14 | $17.25 | 3,855,020 |
| 2019-02-14 | $16.80 | $16.80 | $16.32 | $16.49 | $15.68 | 2,202,970 |
| 2019-02-13 | $16.06 | $16.70 | $15.98 | $16.58 | $15.76 | 3,066,700 |
| 2019-02-12 | $15.81 | $16.33 | $15.70 | $15.99 | $15.20 | 1,796,160 |
| 2019-02-11 | $15.42 | $15.88 | $15.23 | $15.81 | $15.03 | 1,187,900 |
| 2019-02-08 | $15.36 | $15.36 | $15.36 | $15.36 | $14.60 | 0 |
| 2019-02-07 | $15.36 | $15.36 | $15.36 | $15.36 | $14.60 | 0 |
| 2019-02-06 | $15.36 | $15.36 | $15.36 | $15.36 | $14.60 | 0 |
| 2019-02-05 | $15.36 | $15.36 | $15.36 | $15.36 | $14.60 | 0 |
| 2019-02-04 | $15.36 | $15.36 | $15.36 | $15.36 | $14.60 | 0 |
| 2019-02-01 | $14.88 | $15.47 | $14.79 | $15.36 | $14.60 | 1,118,860 |
| 2019-01-31 | $15.38 | $15.74 | $14.56 | $14.74 | $14.01 | 1,791,660 |
| 2019-01-30 | $15.80 | $15.99 | $15.36 | $15.37 | $14.61 | 1,372,400 |
| 2019-01-29 | $16.79 | $16.82 | $15.25 | $15.91 | $15.13 | 2,308,170 |
| 2019-01-28 | $17.37 | $17.40 | $16.76 | $16.79 | $15.96 | 1,648,800 |
| 2019-01-25 | $17.70 | $17.80 | $17.12 | $17.28 | $16.43 | 2,643,600 |
| 2019-01-24 | $17.60 | $17.98 | $17.40 | $17.94 | $17.06 | 3,693,050 |
| 2019-01-23 | $17.28 | $17.28 | $17.28 | $17.28 | $16.43 | 0 |
| 2019-01-22 | $17.70 | $17.74 | $17.18 | $17.28 | $16.43 | 2,466,150 |
| 2019-01-21 | $17.82 | $17.90 | $17.66 | $17.76 | $16.89 | 2,038,320 |
| 2019-01-18 | $17.94 | $17.96 | $17.50 | $17.78 | $16.90 | 1,855,750 |
| 2019-01-17 | $17.77 | $18.03 | $17.64 | $17.78 | $16.90 | 2,222,200 |
| 2019-01-16 | $17.90 | $18.50 | $17.74 | $17.79 | $16.91 | 5,026,500 |
| 2019-01-15 | $17.37 | $18.09 | $17.31 | $18.00 | $17.11 | 4,814,960 |
| 2019-01-14 | $17.90 | $18.16 | $17.23 | $17.55 | $16.69 | 4,328,960 |
| 2019-01-11 | $16.99 | $17.42 | $16.78 | $17.41 | $16.55 | 3,563,650 |
| 2019-01-10 | $17.12 | $17.16 | $16.70 | $16.93 | $16.10 | 2,941,960 |
| 2019-01-09 | $16.97 | $17.54 | $16.97 | $17.13 | $16.29 | 3,634,110 |
| 2019-01-08 | $17.18 | $17.30 | $16.90 | $17.00 | $16.16 | 2,290,200 |
| 2019-01-07 | $17.11 | $17.49 | $16.88 | $17.37 | $16.51 | 3,201,300 |
| 2019-01-04 | $16.60 | $17.19 | $16.01 | $17.08 | $16.24 | 3,478,610 |
| 2019-01-03 | $17.56 | $17.58 | $16.81 | $16.89 | $16.06 | 3,489,100 |
| 2019-01-02 | $17.78 | $17.89 | $17.20 | $17.39 | $16.53 | 3,816,070 |
| 2019-01-01 | $17.74 | $17.74 | $17.74 | $17.74 | $16.87 | 0 |
| 2018-12-31 | $17.74 | $17.74 | $17.74 | $17.74 | $16.87 | 0 |
| 2018-12-28 | $18.22 | $18.50 | $17.70 | $17.74 | $16.87 | 4,780,750 |
| 2018-12-27 | $18.88 | $19.04 | $17.98 | $18.05 | $17.16 | 6,982,790 |
| 2018-12-26 | $20.21 | $20.25 | $18.63 | $18.70 | $17.78 | 10,856,890 |
| 2018-12-25 | $19.50 | $20.43 | $19.08 | $20.43 | $19.42 | 12,672,830 |
| 2018-12-24 | $18.33 | $18.57 | $18.09 | $18.57 | $17.66 | 3,884,300 |
| 2018-12-21 | $16.65 | $16.91 | $16.54 | $16.88 | $16.05 | 1,195,900 |
| 2018-12-20 | $16.50 | $16.74 | $16.42 | $16.69 | $15.87 | 826,420 |
| 2018-12-19 | $17.03 | $17.03 | $16.53 | $16.58 | $15.76 | 828,460 |
| 2018-12-18 | $17.08 | $17.08 | $16.66 | $16.83 | $16.00 | 1,170,750 |
| 2018-12-17 | $16.66 | $17.32 | $16.66 | $17.15 | $16.31 | 1,238,380 |
| 2018-12-14 | $17.62 | $17.67 | $16.68 | $16.85 | $16.02 | 1,296,640 |
| 2018-12-13 | $17.70 | $17.75 | $17.27 | $17.60 | $16.73 | 1,247,800 |
| 2018-12-12 | $17.78 | $17.87 | $17.53 | $17.58 | $16.71 | 1,443,980 |
| 2018-12-11 | $18.24 | $18.24 | $17.16 | $17.89 | $17.01 | 2,091,520 |
| 2018-12-10 | $17.89 | $17.89 | $17.03 | $17.36 | $16.51 | 1,375,280 |
| 2018-12-07 | $17.88 | $18.07 | $17.65 | $17.85 | $16.97 | 1,074,660 |
| 2018-12-06 | $18.19 | $18.19 | $17.51 | $17.97 | $17.09 | 2,010,640 |
| 2018-12-05 | $18.11 | $18.11 | $17.71 | $17.85 | $16.97 | 1,214,570 |
| 2018-12-04 | $17.81 | $18.24 | $17.72 | $18.18 | $17.29 | 1,812,380 |
| 2018-12-03 | $17.80 | $18.00 | $17.58 | $17.87 | $16.99 | 1,888,350 |
| 2018-11-30 | $16.55 | $17.30 | $16.55 | $17.23 | $16.38 | 1,675,880 |
| 2018-11-29 | $17.38 | $17.96 | $17.01 | $17.02 | $16.18 | 2,175,980 |
| 2018-11-28 | $17.25 | $17.38 | $16.81 | $17.27 | $16.42 | 960,660 |
| 2018-11-27 | $17.86 | $17.86 | $17.08 | $17.14 | $16.30 | 1,020,300 |
| 2018-11-26 | $17.37 | $17.49 | $16.90 | $17.49 | $16.63 | 1,316,730 |
| 2018-11-23 | $18.50 | $18.62 | $17.01 | $17.37 | $16.51 | 1,923,200 |
| 2018-11-22 | $18.74 | $18.75 | $18.36 | $18.54 | $17.63 | 1,573,850 |
| 2018-11-21 | $18.60 | $18.72 | $18.02 | $18.48 | $17.57 | 1,971,000 |
| 2018-11-20 | $19.06 | $19.38 | $18.59 | $18.67 | $17.75 | 2,986,710 |
| 2018-11-19 | $18.90 | $19.56 | $18.68 | $19.42 | $18.46 | 4,920,910 |
| 2018-11-16 | $18.80 | $18.88 | $18.53 | $18.69 | $17.77 | 2,887,100 |
| 2018-11-15 | $18.72 | $18.86 | $18.33 | $18.79 | $17.87 | 3,985,860 |
| 2018-11-14 | $19.01 | $19.05 | $18.50 | $18.50 | $17.59 | 3,562,800 |
| 2018-11-13 | $18.01 | $19.02 | $17.90 | $18.98 | $18.05 | 5,834,200 |
| 2018-11-12 | $18.70 | $19.91 | $18.58 | $19.20 | $18.25 | 7,609,890 |
| 2018-11-09 | $18.49 | $18.49 | $18.49 | $18.49 | $17.58 | 1,961,700 |
| 2018-11-08 | $16.81 | $16.81 | $16.81 | $16.81 | $15.98 | 0 |
| 2018-11-07 | $16.81 | $16.81 | $16.81 | $16.81 | $15.98 | 0 |
| 2018-11-06 | $16.81 | $16.81 | $16.81 | $16.81 | $15.98 | 0 |
| 2018-11-05 | $16.81 | $16.81 | $16.81 | $16.81 | $15.98 | 0 |
| 2018-11-02 | $16.81 | $16.81 | $16.81 | $16.81 | $15.98 | 0 |
| 2018-11-01 | $17.31 | $17.59 | $16.79 | $16.81 | $15.98 | 3,583,100 |
| 2018-10-31 | $16.44 | $16.78 | $16.24 | $16.69 | $15.87 | 2,415,230 |
| 2018-10-30 | $16.20 | $16.48 | $15.90 | $16.36 | $15.55 | 2,163,000 |
| 2018-10-29 | $16.70 | $16.85 | $16.12 | $16.17 | $15.37 | 2,704,080 |
| 2018-10-26 | $16.45 | $17.07 | $16.45 | $17.03 | $16.19 | 3,841,600 |
| 2018-10-25 | $17.65 | $17.65 | $16.81 | $17.29 | $16.44 | 2,194,520 |
| 2018-10-24 | $18.00 | $18.40 | $17.75 | $17.90 | $17.02 | 1,262,850 |
| 2018-10-23 | $18.61 | $18.75 | $17.90 | $18.11 | $17.22 | 1,563,500 |
| 2018-10-22 | $18.00 | $19.04 | $17.86 | $18.58 | $17.67 | 2,515,460 |
| 2018-10-19 | $16.90 | $17.74 | $16.55 | $17.72 | $16.85 | 2,076,130 |
| 2018-10-18 | $17.59 | $17.60 | $16.96 | $17.02 | $16.18 | 1,601,800 |
| 2018-10-17 | $17.86 | $18.33 | $16.84 | $17.80 | $16.92 | 1,986,760 |
| 2018-10-16 | $18.27 | $18.27 | $17.28 | $17.53 | $16.67 | 1,841,100 |
| 2018-10-15 | $18.16 | $18.59 | $17.98 | $18.12 | $17.23 | 1,617,840 |
| 2018-10-12 | $17.60 | $18.26 | $17.13 | $18.00 | $17.11 | 1,712,180 |
| 2018-10-11 | $18.94 | $18.97 | $17.70 | $17.90 | $17.02 | 2,238,380 |
| 2018-10-10 | $19.16 | $19.73 | $19.00 | $19.64 | $18.67 | 1,727,050 |
| 2018-10-09 | $18.80 | $19.28 | $18.73 | $19.16 | $18.22 | 1,422,340 |
| 2018-10-08 | $19.55 | $19.55 | $18.45 | $18.68 | $17.76 | 2,143,570 |
| 2018-10-05 | $20.20 | $20.20 | $20.20 | $20.20 | $19.21 | 0 |
| 2018-10-04 | $20.20 | $20.20 | $20.20 | $20.20 | $19.21 | 0 |
| 2018-10-03 | $20.20 | $20.20 | $20.20 | $20.20 | $19.21 | 0 |
| 2018-10-02 | $20.20 | $20.20 | $20.20 | $20.20 | $19.21 | 0 |
| 2018-10-01 | $20.20 | $20.20 | $20.20 | $20.20 | $19.21 | 0 |
| 2018-09-28 | $20.12 | $20.34 | $20.12 | $20.20 | $19.21 | 1,538,000 |
| 2018-09-27 | $20.86 | $21.00 | $20.02 | $20.15 | $19.16 | 2,884,850 |
| 2018-09-26 | $21.22 | $21.50 | $20.93 | $20.99 | $19.96 | 1,720,100 |
| 2018-09-25 | $21.02 | $21.37 | $20.75 | $20.93 | $19.90 | 1,683,800 |
| 2018-09-24 | $20.97 | $20.97 | $20.97 | $20.97 | $19.94 | 0 |
| 2018-09-21 | $21.00 | $21.12 | $20.70 | $20.97 | $19.94 | 1,803,100 |
| 2018-09-20 | $21.19 | $21.38 | $20.78 | $20.82 | $19.80 | 1,587,100 |
| 2018-09-19 | $21.03 | $21.47 | $20.66 | $21.15 | $20.11 | 2,536,450 |
| 2018-09-18 | $20.24 | $21.20 | $20.24 | $21.07 | $20.03 | 2,285,830 |
| 2018-09-17 | $21.89 | $21.89 | $20.45 | $20.84 | $19.81 | 3,382,370 |
| 2018-09-14 | $22.00 | $23.55 | $21.95 | $22.36 | $21.26 | 3,511,250 |
| 2018-09-13 | $23.70 | $23.70 | $21.76 | $22.04 | $20.96 | 3,330,660 |
| 2018-09-12 | $21.26 | $21.80 | $21.16 | $21.62 | $20.56 | 1,690,060 |
| 2018-09-11 | $21.28 | $21.80 | $20.88 | $21.49 | $20.43 | 1,999,400 |
| 2018-09-10 | $23.05 | $23.10 | $21.38 | $21.38 | $20.33 | 4,926,450 |
| 2018-09-07 | $24.00 | $24.28 | $23.11 | $23.75 | $22.58 | 4,121,100 |
| 2018-09-06 | $23.20 | $24.24 | $22.54 | $23.88 | $22.70 | 5,107,100 |
| 2018-09-05 | $23.59 | $24.35 | $23.30 | $23.46 | $22.31 | 5,073,360 |
| 2018-09-04 | $22.69 | $24.40 | $22.69 | $23.70 | $22.53 | 5,308,270 |
| 2018-09-03 | $22.82 | $23.06 | $21.53 | $22.61 | $21.50 | 3,148,500 |
| 2018-08-31 | $23.59 | $23.59 | $22.76 | $22.87 | $21.74 | 3,033,160 |
| 2018-08-30 | $23.45 | $23.72 | $23.14 | $23.54 | $22.38 | 2,805,620 |
| 2018-08-29 | $24.07 | $24.40 | $23.31 | $23.59 | $22.43 | 3,748,460 |
| 2018-08-28 | $23.45 | $24.01 | $23.24 | $23.73 | $22.56 | 4,530,890 |
| 2018-08-27 | $23.05 | $23.78 | $23.03 | $23.53 | $22.37 | 5,639,080 |
| 2018-08-24 | $23.09 | $23.52 | $22.84 | $23.01 | $21.88 | 7,133,710 |
| 2018-08-23 | $21.46 | $23.65 | $21.46 | $23.65 | $22.49 | 8,458,900 |
| 2018-08-22 | $22.40 | $22.65 | $21.22 | $21.50 | $20.44 | 2,698,520 |
| 2018-08-21 | $22.55 | $22.67 | $21.81 | $22.30 | $21.20 | 3,028,590 |
| 2018-08-20 | $21.28 | $22.38 | $21.28 | $22.35 | $21.25 | 2,948,200 |
| 2018-08-17 | $22.40 | $22.68 | $21.28 | $21.41 | $20.36 | 2,915,300 |
| 2018-08-16 | $22.00 | $22.59 | $21.48 | $21.85 | $20.77 | 3,917,290 |
| 2018-08-15 | $23.55 | $23.92 | $23.01 | $23.48 | $22.32 | 3,026,000 |
| 2018-08-14 | $23.46 | $23.88 | $23.16 | $23.81 | $22.64 | 3,804,990 |
| 2018-08-13 | $22.35 | $23.00 | $22.10 | $22.89 | $21.76 | 3,142,290 |
| 2018-08-10 | $22.25 | $23.35 | $22.05 | $22.79 | $21.67 | 4,128,560 |
| 2018-08-09 | $21.14 | $22.43 | $21.11 | $22.07 | $20.98 | 3,723,740 |
| 2018-08-08 | $21.32 | $21.60 | $20.62 | $20.81 | $19.79 | 2,561,950 |
| 2018-08-07 | $20.50 | $21.28 | $20.04 | $21.11 | $20.07 | 2,454,660 |
| 2018-08-06 | $22.60 | $22.60 | $20.33 | $20.34 | $19.34 | 3,897,050 |
| 2018-08-03 | $23.00 | $23.37 | $22.55 | $22.59 | $21.48 | 1,748,360 |
| 2018-08-02 | $24.60 | $25.20 | $22.33 | $22.94 | $21.81 | 3,527,880 |
| 2018-08-01 | $25.65 | $25.75 | $24.70 | $24.79 | $23.57 | 1,570,950 |
| 2018-07-31 | $25.59 | $25.72 | $24.81 | $25.30 | $24.05 | 1,360,830 |
| 2018-07-30 | $25.64 | $25.70 | $25.20 | $25.60 | $24.34 | 1,391,790 |
| 2018-07-27 | $25.94 | $26.14 | $25.11 | $25.40 | $24.15 | 1,999,230 |
| 2018-07-26 | $27.26 | $27.28 | $25.70 | $25.90 | $24.63 | 3,603,740 |
| 2018-07-25 | $27.01 | $27.78 | $27.00 | $27.12 | $25.79 | 3,674,620 |
| 2018-07-24 | $26.95 | $27.28 | $26.48 | $27.17 | $25.83 | 3,500,660 |
| 2018-07-23 | $26.80 | $27.40 | $26.28 | $26.80 | $25.48 | 3,345,740 |
| 2018-07-20 | $26.90 | $27.25 | $26.64 | $27.05 | $25.72 | 3,516,490 |
| 2018-07-19 | $26.68 | $27.39 | $25.61 | $27.19 | $25.85 | 4,699,200 |
| 2018-07-18 | $27.44 | $27.58 | $26.41 | $26.45 | $25.15 | 3,225,530 |
| 2018-07-17 | $27.16 | $27.39 | $26.32 | $26.99 | $25.66 | 3,196,180 |
| 2018-07-16 | $27.24 | $27.60 | $26.82 | $27.40 | $26.05 | 3,257,960 |
| 2018-07-13 | $27.19 | $27.52 | $26.64 | $27.14 | $25.80 | 3,680,090 |
| 2018-07-12 | $25.83 | $27.95 | $25.83 | $27.19 | $25.85 | 5,708,200 |
| 2018-07-11 | $26.00 | $26.19 | $25.00 | $25.71 | $24.44 | 3,766,300 |
| 2018-07-10 | $26.29 | $26.96 | $26.27 | $26.87 | $25.55 | 3,484,850 |
| 2018-07-09 | $25.76 | $26.30 | $25.53 | $26.27 | $24.98 | 3,825,340 |
| 2018-07-06 | $24.79 | $26.17 | $24.30 | $25.45 | $24.20 | 4,177,010 |
| 2018-07-05 | $25.20 | $25.60 | $24.47 | $24.52 | $23.31 | 3,180,770 |
| 2018-07-04 | $27.51 | $27.75 | $25.08 | $25.10 | $23.86 | 5,855,960 |
| 2018-07-03 | $26.97 | $27.96 | $26.70 | $27.87 | $26.50 | 4,412,560 |
| 2018-07-02 | $28.11 | $28.45 | $26.31 | $26.72 | $25.40 | 4,672,370 |
| 2018-06-29 | $27.48 | $28.15 | $27.09 | $28.11 | $26.73 | 5,315,240 |
| 2018-06-28 | $26.97 | $27.68 | $26.59 | $27.07 | $25.74 | 5,278,760 |
| 2018-06-27 | $26.70 | $27.49 | $26.39 | $26.71 | $25.40 | 3,275,490 |
| 2018-06-26 | $25.11 | $27.18 | $24.80 | $26.72 | $25.40 | 3,916,820 |
| 2018-06-25 | $26.00 | $26.48 | $25.50 | $25.65 | $24.39 | 2,964,080 |
| 2018-06-22 | $25.00 | $26.15 | $24.30 | $25.84 | $24.57 | 3,484,780 |
| 2018-06-21 | $27.83 | $28.20 | $25.35 | $25.45 | $24.20 | 5,574,860 |
| 2018-06-20 | $28.00 | $28.52 | $26.43 | $28.17 | $26.78 | 7,615,690 |
| 2018-06-19 | $30.03 | $30.70 | $29.37 | $29.37 | $27.92 | 5,092,710 |
| 2018-06-18 | $32.63 | $32.63 | $32.63 | $32.63 | $31.02 | 0 |
| 2018-06-15 | $32.94 | $34.77 | $32.00 | $32.63 | $31.02 | 8,569,770 |
| 2018-06-14 | $31.46 | $34.19 | $30.72 | $32.88 | $31.26 | 7,044,310 |
| 2018-06-13 | $32.56 | $32.88 | $31.00 | $31.19 | $29.65 | 3,792,290 |
| 2018-06-12 | $31.05 | $32.76 | $29.82 | $32.62 | $31.01 | 4,982,570 |
| 2018-06-11 | $30.95 | $32.18 | $30.60 | $30.75 | $29.24 | 3,189,460 |
| 2018-06-08 | $31.85 | $33.00 | $31.53 | $31.58 | $30.03 | 3,710,910 |
| 2018-06-07 | $32.26 | $32.39 | $31.44 | $31.94 | $30.37 | 2,710,620 |
| 2018-06-06 | $31.89 | $32.50 | $31.69 | $32.23 | $30.64 | 3,726,300 |
| 2018-06-05 | $30.85 | $32.46 | $30.70 | $31.93 | $30.36 | 4,324,770 |
| 2018-06-04 | $29.70 | $31.10 | $29.40 | $30.68 | $29.17 | 2,875,650 |
| 2018-06-01 | $30.05 | $31.40 | $29.56 | $29.92 | $28.45 | 3,375,900 |
| 2018-05-31 | $29.11 | $29.47 | $28.50 | $29.43 | $27.98 | 2,076,260 |
| 2018-05-30 | $28.96 | $29.76 | $28.20 | $28.68 | $27.27 | 4,106,390 |
| 2018-05-29 | $30.78 | $31.40 | $30.18 | $30.52 | $29.02 | 2,760,980 |
| 2018-05-28 | $32.45 | $32.50 | $30.86 | $30.98 | $29.46 | 4,059,660 |
| 2018-05-25 | $33.02 | $33.85 | $32.46 | $32.87 | $31.25 | 3,869,700 |
| 2018-05-24 | $34.30 | $34.58 | $32.43 | $32.96 | $31.34 | 7,279,720 |
| 2018-05-23 | $32.35 | $36.28 | $32.07 | $35.01 | $33.12 | 10,400,820 |
| 2018-05-22 | $31.65 | $33.06 | $30.98 | $32.98 | $31.20 | 5,427,740 |
| 2018-05-21 | $31.28 | $32.50 | $31.28 | $31.92 | $30.19 | 4,681,030 |
| 2018-05-18 | $31.27 | $31.66 | $29.95 | $30.59 | $28.93 | 2,845,430 |
| 2018-05-17 | $31.03 | $31.68 | $30.90 | $31.51 | $29.81 | 2,427,310 |
| 2018-05-16 | $30.91 | $31.75 | $30.72 | $31.15 | $29.46 | 3,107,420 |
| 2018-05-15 | $29.76 | $31.40 | $29.57 | $31.30 | $29.61 | 3,940,740 |
| 2018-05-14 | $30.08 | $30.63 | $29.48 | $29.79 | $28.18 | 2,219,500 |
| 2018-05-11 | $31.08 | $31.26 | $30.00 | $30.13 | $28.50 | 2,700,900 |
| 2018-05-10 | $31.30 | $31.66 | $30.48 | $30.97 | $29.29 | 3,033,600 |
| 2018-05-09 | $31.25 | $31.46 | $30.68 | $31.15 | $29.46 | 3,994,620 |
| 2018-05-08 | $30.07 | $32.50 | $30.07 | $31.75 | $30.03 | 7,429,440 |
| 2018-05-07 | $30.49 | $30.89 | $30.05 | $30.34 | $28.70 | 4,849,130 |
| 2018-05-04 | $29.89 | $30.25 | $29.28 | $29.67 | $28.06 | 4,997,040 |
| 2018-05-03 | $28.71 | $31.30 | $28.00 | $30.54 | $28.89 | 7,553,870 |
| 2018-05-02 | $28.30 | $28.75 | $27.50 | $28.45 | $26.91 | 2,621,260 |
| 2018-05-01 | $28.08 | $28.08 | $28.08 | $28.08 | $26.56 | 0 |
| 2018-04-30 | $28.08 | $28.08 | $28.08 | $28.08 | $26.56 | 0 |
| 2018-04-27 | $29.10 | $29.30 | $27.81 | $28.08 | $26.56 | 3,014,400 |
| 2018-04-26 | $28.95 | $29.53 | $27.86 | $29.10 | $27.53 | 3,727,780 |
| 2018-04-25 | $27.93 | $29.90 | $27.50 | $28.62 | $27.07 | 4,572,490 |
| 2018-04-24 | $26.25 | $28.00 | $26.25 | $27.98 | $26.47 | 3,087,110 |
| 2018-04-23 | $26.78 | $26.98 | $25.31 | $26.14 | $24.73 | 2,269,850 |
| 2018-04-20 | $28.15 | $28.18 | $26.24 | $26.24 | $24.82 | 4,720,990 |
| 2018-04-19 | $28.78 | $29.71 | $28.24 | $29.16 | $27.58 | 2,855,260 |
| 2018-04-18 | $29.56 | $30.00 | $26.80 | $28.78 | $27.22 | 3,811,510 |
| 2018-04-17 | $30.78 | $31.51 | $29.56 | $29.78 | $28.17 | 4,377,530 |
| 2018-04-16 | $29.72 | $30.99 | $29.30 | $30.96 | $29.28 | 4,651,860 |
| 2018-04-13 | $29.99 | $31.60 | $29.98 | $30.47 | $28.82 | 7,938,900 |
| 2018-04-12 | $30.01 | $30.04 | $28.90 | $29.31 | $27.72 | 3,751,170 |
| 2018-04-11 | $29.88 | $30.46 | $29.64 | $30.22 | $28.58 | 4,368,690 |
| 2018-04-10 | $30.59 | $30.80 | $28.22 | $30.24 | $28.60 | 6,179,970 |
| 2018-04-09 | $29.00 | $30.46 | $29.00 | $30.36 | $28.72 | 5,973,490 |
| 2018-04-06 | $29.21 | $29.21 | $29.21 | $29.21 | $27.63 | 0 |
| 2018-04-05 | $29.21 | $29.21 | $29.21 | $29.21 | $27.63 | 0 |
| 2018-04-04 | $30.09 | $30.97 | $29.01 | $29.21 | $27.63 | 7,098,700 |
| 2018-04-03 | $30.31 | $31.09 | $29.70 | $29.93 | $28.31 | 9,203,990 |
| 2018-04-02 | $33.68 | $34.78 | $30.95 | $31.72 | $30.00 | 15,654,440 |
| 2018-03-30 | $30.49 | $31.69 | $30.03 | $31.69 | $29.98 | 11,503,800 |
| 2018-03-29 | $27.07 | $28.81 | $27.07 | $28.81 | $27.25 | 3,721,160 |
| 2018-03-28 | $25.41 | $26.86 | $25.30 | $26.19 | $24.77 | 3,107,370 |
| 2018-03-27 | $26.00 | $26.85 | $26.00 | $26.29 | $24.87 | 3,697,850 |
| 2018-03-26 | $23.50 | $25.50 | $23.50 | $25.43 | $24.05 | 3,498,090 |
| 2018-03-23 | $26.00 | $27.12 | $25.70 | $25.70 | $24.31 | 4,625,500 |
| 2018-03-22 | $28.33 | $29.20 | $28.30 | $28.55 | $27.01 | 3,178,760 |
| 2018-03-21 | $29.48 | $29.76 | $28.23 | $28.54 | $27.00 | 5,011,550 |
| 2018-03-20 | $28.00 | $29.40 | $27.45 | $29.29 | $27.71 | 4,471,020 |
| 2018-03-19 | $27.99 | $28.70 | $27.71 | $28.58 | $27.03 | 3,675,960 |
| 2018-03-16 | $28.09 | $28.76 | $27.50 | $27.73 | $26.23 | 3,358,830 |
| 2018-03-15 | $29.50 | $29.78 | $27.08 | $27.74 | $26.24 | 7,330,240 |
| 2018-03-14 | $30.10 | $31.26 | $29.60 | $30.09 | $28.46 | 5,001,520 |
| 2018-03-13 | $32.00 | $32.00 | $30.37 | $30.58 | $28.93 | 9,875,700 |
| 2018-03-12 | $29.28 | $32.05 | $29.28 | $32.05 | $30.32 | 12,929,220 |
| 2018-03-09 | $28.10 | $29.53 | $27.92 | $29.14 | $27.56 | 6,800,030 |
| 2018-03-08 | $27.27 | $28.44 | $27.26 | $28.33 | $26.80 | 6,358,570 |
| 2018-03-07 | $27.57 | $27.69 | $26.80 | $27.31 | $25.83 | 4,706,370 |
| 2018-03-06 | $27.20 | $27.90 | $26.53 | $27.64 | $26.14 | 7,643,320 |
| 2018-03-05 | $25.71 | $27.22 | $25.71 | $26.98 | $25.52 | 7,076,250 |
| 2018-03-02 | $25.80 | $26.88 | $25.20 | $25.25 | $23.88 | 5,038,070 |
| 2018-03-01 | $24.45 | $26.65 | $24.45 | $26.09 | $24.68 | 5,331,790 |
| 2018-02-28 | $25.20 | $25.20 | $24.38 | $24.74 | $23.40 | 5,313,300 |
| 2018-02-27 | $25.51 | $26.94 | $25.40 | $25.99 | $24.58 | 6,069,630 |
| 2018-02-26 | $25.47 | $26.29 | $25.00 | $25.68 | $24.29 | 6,164,670 |
| 2018-02-23 | $24.10 | $24.68 | $23.71 | $24.60 | $23.27 | 4,432,250 |
| 2018-02-22 | $24.30 | $24.81 | $23.81 | $24.37 | $23.05 | 4,448,240 |
| 2018-02-21 | $23.91 | $23.91 | $23.91 | $23.91 | $22.62 | 0 |
| 2018-02-20 | $23.91 | $23.91 | $23.91 | $23.91 | $22.62 | 0 |
| 2018-02-19 | $23.91 | $23.91 | $23.91 | $23.91 | $22.62 | 0 |
| 2018-02-16 | $23.91 | $23.91 | $23.91 | $23.91 | $22.62 | 0 |
| 2018-02-15 | $23.91 | $23.91 | $23.91 | $23.91 | $22.62 | 0 |
| 2018-02-14 | $22.90 | $24.71 | $22.31 | $23.91 | $22.62 | 4,917,100 |
| 2018-02-13 | $24.20 | $24.20 | $22.92 | $22.99 | $21.75 | 4,469,750 |
| 2018-02-12 | $23.60 | $24.60 | $23.38 | $24.13 | $22.82 | 5,346,760 |
| 2018-02-09 | $22.70 | $24.38 | $22.28 | $22.91 | $21.67 | 5,463,090 |
| 2018-02-08 | $22.97 | $23.97 | $22.65 | $23.62 | $22.34 | 4,419,890 |
| 2018-02-07 | $23.20 | $23.75 | $21.20 | $23.28 | $22.02 | 6,421,610 |
| 2018-02-06 | $23.11 | $23.80 | $22.32 | $22.58 | $21.36 | 5,239,550 |
| 2018-02-05 | $25.14 | $25.50 | $23.37 | $23.66 | $22.38 | 7,312,400 |
| 2018-02-02 | $26.33 | $27.86 | $25.60 | $25.97 | $24.56 | 6,983,570 |
| 2018-02-01 | $30.17 | $30.30 | $27.86 | $27.86 | $26.35 | 9,508,010 |
| 2018-01-31 | $31.71 | $33.33 | $30.00 | $30.96 | $29.28 | 10,904,720 |
| 2018-01-30 | $31.20 | $32.13 | $30.18 | $32.03 | $30.30 | 8,234,720 |
| 2018-01-29 | $29.50 | $32.28 | $29.44 | $31.66 | $29.95 | 10,486,580 |
| 2018-01-26 | $30.55 | $31.35 | $29.71 | $29.89 | $28.27 | 6,977,700 |
| 2018-01-25 | $29.50 | $32.50 | $29.31 | $31.07 | $29.39 | 11,429,210 |
| 2018-01-24 | $29.92 | $31.35 | $29.58 | $30.48 | $28.83 | 9,474,360 |
| 2018-01-23 | $30.20 | $30.80 | $29.15 | $30.13 | $28.50 | 9,244,080 |
| 2018-01-22 | $29.00 | $30.90 | $28.00 | $29.22 | $27.64 | 11,324,580 |
| 2018-01-19 | $31.28 | $32.35 | $30.11 | $30.25 | $28.61 | 12,777,780 |
| 2018-01-18 | $31.71 | $32.10 | $30.26 | $30.73 | $29.07 | 14,916,440 |
| 2018-01-17 | $34.50 | $35.69 | $30.88 | $32.87 | $31.09 | 20,493,420 |
| 2018-01-16 | $33.40 | $36.90 | $32.70 | $34.31 | $32.45 | 23,180,370 |
| 2018-01-15 | $34.09 | $35.29 | $32.56 | $34.08 | $32.24 | 27,320,000 |
| 2018-01-12 | $34.29 | $34.29 | $34.29 | $34.29 | $32.43 | 10,263,970 |
| 2018-01-11 | $31.17 | $31.17 | $31.17 | $31.17 | $29.48 | 189,890 |
| 2018-01-10 | $28.34 | $28.34 | $28.34 | $28.34 | $26.81 | 249,760 |
| 2018-01-09 | $25.76 | $25.76 | $25.76 | $25.76 | $24.37 | 227,280 |
| 2018-01-08 | $23.42 | $23.42 | $23.42 | $23.42 | $22.15 | 337,910 |
| 2018-01-05 | $21.29 | $21.29 | $21.29 | $21.29 | $20.14 | 216,710 |
| 2018-01-04 | $19.35 | $19.35 | $19.35 | $19.35 | $18.30 | 105,210 |
| 2018-01-03 | $17.59 | $17.59 | $17.59 | $17.59 | $16.64 | 63,170 |
| 2018-01-02 | $15.99 | $15.99 | $15.99 | $15.99 | $15.12 | 36,650 |
| 2018-01-01 | $14.54 | $14.54 | $14.54 | $14.54 | $13.75 | 0 |
| 2017-12-29 | $14.54 | $14.54 | $14.54 | $14.54 | $13.75 | 40,310 |
| 2017-12-28 | $13.22 | $13.22 | $13.22 | $13.22 | $12.50 | 16,720 |
| 2017-12-27 | $12.02 | $12.02 | $12.02 | $12.02 | $11.37 | 7,040 |
| 2017-12-26 | $10.93 | $10.93 | $10.93 | $10.93 | $10.34 | 6,980 |
| 2017-12-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.40 | 11,440 |
Suzhou Secote Precision Electronic Company Ltd (603283) News Headlines
Recent Suzhou Secote Precision Electronic Company Ltd (603283) News
Similar Companies to Suzhou Secote Precision Electronic Company Ltd (603283) 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 | -- | -- | -- |