Yingkou Jinchen Machinery Company Ltd (603396) Exchange: SHG
Data as of July 9, 2025
$27.25 ($0.84) 3.18%
Yingkou Jinchen Machinery Company Ltd - Daily Information
Click for more stock information on Yingkou Jinchen Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $26.36 |
| Previous Close | $27.25 |
| High | $27.35 |
| Low | $26.16 |
| Adjusted Open | $26.36 |
| Previous Adjusted Close | $27.25 |
| Adjusted High | $27.35 |
| Adjusted Low | $26.16 |
About Yingkou Jinchen Machinery Company Ltd (603396)
Invest in Yingkou Jinchen Machinery Company Ltd (603396)
Historical Stock Data for Yingkou Jinchen Machinery Company Ltd (603396)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $26.36 | $27.35 | $26.16 | $27.25 | $27.25 | 7,792,500 |
| 2025-07-07 | $25.95 | $26.52 | $25.95 | $26.41 | $26.41 | 2,655,400 |
| 2025-07-04 | $26.65 | $26.79 | $25.95 | $26.07 | $26.07 | 3,255,400 |
| 2025-07-03 | $26.30 | $26.53 | $25.88 | $26.50 | $26.50 | 4,280,900 |
| 2025-07-02 | $25.87 | $26.36 | $25.68 | $26.30 | $26.30 | 4,077,600 |
| 2025-06-30 | $25.40 | $25.90 | $25.25 | $25.50 | $25.50 | 2,313,990 |
| 2025-06-27 | $25.20 | $25.41 | $25.05 | $25.16 | $25.16 | 1,978,990 |
| 2025-06-26 | $25.23 | $25.50 | $24.97 | $25.00 | $25.00 | 2,384,700 |
| 2025-06-25 | $25.20 | $25.58 | $25.03 | $25.23 | $25.23 | 2,550,600 |
| 2025-06-24 | $24.63 | $25.20 | $24.50 | $25.15 | $25.15 | 2,971,650 |
| 2025-06-23 | $23.69 | $24.75 | $23.52 | $24.70 | $24.70 | 2,983,700 |
| 2025-06-20 | $24.02 | $24.87 | $23.96 | $23.99 | $23.99 | 3,639,700 |
| 2025-06-19 | $24.62 | $24.98 | $23.83 | $23.94 | $23.94 | 2,473,200 |
| 2025-06-18 | $24.18 | $24.75 | $24.05 | $24.63 | $24.63 | 1,808,150 |
| 2025-06-17 | $24.23 | $24.39 | $24.10 | $24.22 | $24.22 | 1,293,550 |
| 2025-06-13 | $24.65 | $24.69 | $24.17 | $24.22 | $24.22 | 1,357,900 |
| 2025-06-12 | $24.71 | $24.90 | $24.56 | $24.74 | $24.74 | 1,211,300 |
| 2025-06-11 | $24.62 | $25.09 | $24.62 | $24.85 | $24.85 | 1,533,200 |
| 2025-06-10 | $24.97 | $25.05 | $24.41 | $24.61 | $24.61 | 1,501,200 |
| 2025-06-09 | $24.75 | $24.85 | $24.61 | $24.85 | $24.85 | 1,332,600 |
| 2025-06-06 | $24.60 | $24.93 | $24.56 | $24.70 | $24.70 | 1,123,500 |
| 2025-06-05 | $24.66 | $24.87 | $24.30 | $24.63 | $24.63 | 1,551,390 |
| 2025-06-04 | $24.16 | $24.70 | $24.14 | $24.63 | $24.63 | 2,185,400 |
| 2025-06-03 | $23.65 | $24.24 | $23.56 | $24.14 | $24.14 | 1,508,920 |
| 2025-05-30 | $24.21 | $24.29 | $23.76 | $23.80 | $23.80 | 1,306,300 |
| 2025-05-29 | $23.91 | $24.32 | $23.90 | $24.21 | $24.21 | 1,535,290 |
| 2025-05-28 | $24.00 | $24.35 | $23.87 | $23.91 | $23.91 | 1,201,190 |
| 2025-05-27 | $24.30 | $24.39 | $23.98 | $24.25 | $24.25 | 1,573,300 |
| 2025-05-26 | $23.99 | $24.74 | $23.94 | $24.39 | $24.39 | 2,012,640 |
| 2025-05-23 | $24.32 | $24.57 | $23.97 | $24.00 | $24.00 | 1,656,240 |
| 2025-05-22 | $24.76 | $24.95 | $24.22 | $24.25 | $24.25 | 1,492,800 |
| 2025-05-21 | $24.86 | $25.27 | $24.70 | $24.76 | $24.76 | 1,873,380 |
| 2025-05-20 | $24.70 | $24.94 | $24.56 | $24.83 | $24.83 | 1,246,300 |
| 2025-05-19 | $24.79 | $24.86 | $24.46 | $24.72 | $24.72 | 952,900 |
| 2025-05-16 | $24.60 | $25.04 | $24.57 | $24.78 | $24.78 | 1,104,700 |
| 2025-05-15 | $24.98 | $25.10 | $24.60 | $24.60 | $24.60 | 1,429,340 |
| 2025-05-14 | $25.11 | $25.18 | $24.78 | $24.95 | $24.95 | 2,112,100 |
| 2025-05-13 | $25.20 | $25.91 | $25.03 | $25.24 | $25.24 | 3,993,090 |
| 2025-05-12 | $24.88 | $25.00 | $24.71 | $24.97 | $24.97 | 1,405,700 |
| 2025-05-09 | $24.80 | $24.90 | $24.47 | $24.69 | $24.69 | 1,647,500 |
| 2025-05-08 | $23.95 | $25.00 | $23.94 | $24.90 | $24.90 | 2,847,400 |
| 2025-05-07 | $24.37 | $24.50 | $23.95 | $24.13 | $24.13 | 1,854,000 |
| 2025-05-06 | $23.61 | $24.15 | $23.61 | $24.15 | $24.15 | 1,590,700 |
| 2025-04-30 | $23.22 | $23.68 | $23.22 | $23.58 | $23.58 | 1,577,140 |
| 2025-04-29 | $22.85 | $23.20 | $22.77 | $23.10 | $23.10 | 1,127,900 |
| 2025-04-28 | $23.06 | $23.13 | $22.68 | $22.89 | $22.89 | 1,098,900 |
| 2025-04-25 | $23.00 | $23.22 | $22.80 | $22.93 | $22.93 | 1,097,580 |
| 2025-04-24 | $23.25 | $23.55 | $22.93 | $22.97 | $22.97 | 1,332,000 |
| 2025-04-23 | $23.45 | $23.61 | $23.22 | $23.38 | $23.38 | 1,126,750 |
| 2025-04-22 | $23.18 | $23.40 | $23.01 | $23.31 | $23.31 | 1,212,300 |
| 2025-04-21 | $23.00 | $23.25 | $22.86 | $23.20 | $23.20 | 875,200 |
| 2025-04-18 | $23.19 | $23.34 | $22.85 | $23.06 | $23.06 | 1,066,310 |
| 2025-04-17 | $23.15 | $23.50 | $22.87 | $23.25 | $23.25 | 1,250,910 |
| 2025-04-16 | $23.80 | $23.84 | $22.80 | $23.11 | $23.11 | 1,650,700 |
| 2025-04-15 | $24.01 | $24.08 | $23.60 | $23.79 | $23.79 | 1,004,700 |
| 2025-04-14 | $23.75 | $24.14 | $23.61 | $23.88 | $23.88 | 1,572,400 |
| 2025-04-11 | $23.22 | $23.66 | $23.02 | $23.43 | $23.43 | 1,757,500 |
| 2025-04-10 | $23.30 | $23.74 | $23.30 | $23.37 | $23.37 | 2,683,000 |
| 2025-04-09 | $22.45 | $22.96 | $21.08 | $22.96 | $22.96 | 3,124,450 |
| 2025-04-08 | $23.08 | $23.77 | $22.25 | $22.79 | $22.79 | 3,484,800 |
| 2025-04-07 | $24.26 | $25.04 | $23.53 | $23.53 | $23.53 | 2,484,500 |
| 2025-04-03 | $26.03 | $26.67 | $25.82 | $26.14 | $26.14 | 1,700,190 |
| 2025-04-02 | $26.46 | $26.98 | $26.15 | $26.40 | $26.40 | 2,092,800 |
| 2025-04-01 | $25.84 | $26.86 | $25.84 | $26.45 | $26.45 | 2,545,300 |
| 2025-03-31 | $26.61 | $26.74 | $25.56 | $25.84 | $25.84 | 2,476,400 |
| 2025-03-28 | $27.00 | $27.65 | $26.61 | $26.72 | $26.72 | 2,700,300 |
| 2025-03-27 | $27.50 | $27.58 | $26.70 | $27.07 | $27.07 | 2,560,300 |
| 2025-03-26 | $26.88 | $27.99 | $26.70 | $27.53 | $27.53 | 3,536,380 |
| 2025-03-25 | $26.97 | $27.38 | $26.58 | $26.92 | $26.92 | 2,405,300 |
| 2025-03-24 | $27.78 | $27.98 | $26.45 | $27.03 | $27.03 | 3,480,010 |
| 2025-03-21 | $27.76 | $28.45 | $27.60 | $28.06 | $28.06 | 3,577,170 |
| 2025-03-20 | $28.20 | $28.58 | $27.92 | $27.96 | $27.96 | 2,831,300 |
| 2025-03-19 | $27.80 | $28.70 | $27.61 | $28.24 | $28.24 | 4,940,860 |
| 2025-03-18 | $27.60 | $27.98 | $27.60 | $27.93 | $27.93 | 2,118,600 |
| 2025-03-17 | $27.68 | $28.04 | $27.52 | $27.65 | $27.65 | 2,262,200 |
| 2025-03-14 | $27.10 | $27.60 | $26.90 | $27.51 | $27.51 | 2,533,900 |
| 2025-03-13 | $27.40 | $27.59 | $26.84 | $27.14 | $27.14 | 2,070,800 |
| 2025-03-12 | $27.80 | $27.94 | $27.46 | $27.50 | $27.50 | 2,246,000 |
| 2025-03-11 | $27.38 | $27.80 | $27.15 | $27.80 | $27.80 | 2,491,250 |
| 2025-03-10 | $26.91 | $27.65 | $26.90 | $27.65 | $27.65 | 3,584,300 |
| 2025-03-07 | $27.23 | $27.35 | $26.77 | $26.91 | $26.91 | 2,287,110 |
| 2025-03-06 | $26.77 | $27.59 | $26.74 | $27.28 | $27.28 | 2,857,540 |
| 2025-03-05 | $27.20 | $27.27 | $26.43 | $26.78 | $26.78 | 2,543,060 |
| 2025-03-04 | $26.80 | $27.38 | $26.57 | $27.27 | $27.27 | 2,570,110 |
| 2025-03-03 | $26.81 | $27.53 | $26.80 | $26.99 | $26.99 | 3,087,120 |
| 2025-02-28 | $27.51 | $27.83 | $26.70 | $26.79 | $26.79 | 3,317,700 |
| 2025-02-27 | $27.92 | $27.98 | $27.04 | $27.62 | $27.62 | 4,064,510 |
| 2025-02-26 | $27.12 | $27.92 | $27.02 | $27.92 | $27.92 | 4,809,750 |
| 2025-02-25 | $26.80 | $27.47 | $26.71 | $27.14 | $27.14 | 2,873,500 |
| 2025-02-24 | $27.00 | $27.18 | $26.69 | $27.05 | $27.05 | 2,584,350 |
| 2025-02-20 | $26.88 | $26.94 | $26.50 | $26.78 | $26.78 | 1,901,760 |
| 2025-02-19 | $26.15 | $26.90 | $26.10 | $26.88 | $26.88 | 2,317,410 |
| 2025-02-18 | $26.82 | $27.20 | $26.17 | $26.32 | $26.32 | 2,914,110 |
| 2025-02-17 | $26.80 | $26.97 | $26.50 | $26.80 | $26.80 | 1,768,690 |
| 2025-02-14 | $26.78 | $27.23 | $26.66 | $26.83 | $26.83 | 2,140,300 |
| 2025-02-13 | $27.17 | $27.48 | $26.73 | $26.78 | $26.78 | 2,519,460 |
| 2025-02-12 | $26.81 | $27.15 | $26.61 | $27.14 | $27.14 | 2,258,660 |
| 2025-02-11 | $27.22 | $27.26 | $26.56 | $26.80 | $26.80 | 2,038,200 |
| 2025-02-10 | $27.12 | $27.30 | $26.70 | $27.27 | $27.27 | 2,809,060 |
| 2025-02-07 | $26.14 | $27.69 | $25.88 | $27.17 | $27.17 | 5,037,460 |
| 2025-02-06 | $25.19 | $25.95 | $24.90 | $25.91 | $25.91 | 2,187,800 |
| 2025-02-05 | $25.10 | $25.26 | $24.81 | $25.24 | $25.24 | 1,423,600 |
| 2025-01-27 | $25.50 | $25.80 | $24.95 | $24.96 | $24.96 | 1,376,820 |
| 2025-01-24 | $25.08 | $25.58 | $24.92 | $25.52 | $25.52 | 1,397,750 |
| 2025-01-23 | $25.37 | $25.75 | $25.07 | $25.07 | $25.07 | 1,325,920 |
| 2025-01-22 | $25.54 | $25.54 | $24.95 | $25.12 | $25.12 | 980,750 |
| 2025-01-21 | $25.99 | $26.04 | $25.30 | $25.54 | $25.54 | 1,329,680 |
| 2025-01-20 | $25.70 | $26.07 | $25.58 | $25.91 | $25.91 | 1,521,400 |
| 2025-01-17 | $25.60 | $26.01 | $25.32 | $25.70 | $25.70 | 1,340,600 |
| 2025-01-16 | $25.81 | $26.39 | $25.55 | $25.79 | $25.79 | 2,367,030 |
| 2025-01-15 | $25.09 | $26.26 | $24.85 | $25.80 | $25.80 | 3,468,680 |
| 2025-01-14 | $24.20 | $25.15 | $24.20 | $25.13 | $25.13 | 1,830,090 |
| 2025-01-13 | $24.00 | $24.36 | $23.70 | $24.19 | $24.19 | 1,204,600 |
| 2025-01-09 | $25.00 | $25.42 | $24.74 | $25.26 | $25.26 | 1,361,440 |
| 2025-01-08 | $25.34 | $25.50 | $24.50 | $25.10 | $25.10 | 1,925,200 |
| 2025-01-07 | $25.16 | $25.48 | $24.93 | $25.28 | $25.28 | 1,259,500 |
| 2025-01-06 | $25.19 | $25.55 | $24.52 | $25.16 | $25.16 | 1,717,480 |
| 2025-01-03 | $26.25 | $26.35 | $24.91 | $24.99 | $24.99 | 1,875,600 |
| 2025-01-02 | $26.80 | $27.06 | $25.78 | $26.05 | $26.05 | 1,959,900 |
| 2024-12-31 | $27.79 | $27.98 | $26.86 | $26.90 | $26.90 | 1,558,400 |
| 2024-12-30 | $27.92 | $28.05 | $27.51 | $27.79 | $27.79 | 1,418,400 |
| 2024-12-27 | $27.66 | $28.32 | $27.38 | $27.93 | $27.93 | 1,864,950 |
| 2024-12-26 | $27.80 | $27.89 | $27.50 | $27.60 | $27.60 | 1,526,940 |
| 2024-12-25 | $28.50 | $28.65 | $27.40 | $27.72 | $27.72 | 1,803,130 |
| 2024-12-24 | $28.00 | $28.78 | $27.99 | $28.33 | $28.33 | 1,551,640 |
| 2024-12-23 | $28.73 | $28.86 | $28.00 | $28.02 | $28.02 | 1,952,900 |
| 2024-12-20 | $28.54 | $28.82 | $28.54 | $28.73 | $28.73 | 1,708,200 |
| 2024-12-19 | $28.47 | $28.74 | $28.11 | $28.62 | $28.62 | 1,940,400 |
| 2024-12-18 | $29.17 | $29.20 | $28.70 | $28.79 | $28.79 | 2,146,050 |
| 2024-12-17 | $29.69 | $29.78 | $28.92 | $28.98 | $28.98 | 2,057,800 |
| 2024-12-16 | $29.70 | $30.11 | $29.42 | $29.68 | $29.68 | 2,514,000 |
| 2024-12-13 | $30.49 | $30.49 | $29.72 | $29.73 | $29.73 | 2,753,300 |
| 2024-12-12 | $30.25 | $30.55 | $30.10 | $30.55 | $30.55 | 2,649,300 |
| 2024-12-11 | $30.39 | $30.50 | $30.02 | $30.25 | $30.25 | 2,386,100 |
| 2024-12-10 | $30.60 | $30.80 | $30.32 | $30.44 | $30.44 | 4,032,980 |
| 2024-12-09 | $30.11 | $30.60 | $29.61 | $29.92 | $29.92 | 2,335,700 |
| 2024-12-06 | $30.10 | $30.30 | $29.52 | $30.25 | $30.25 | 2,665,200 |
| 2024-12-05 | $29.90 | $30.19 | $29.72 | $30.10 | $30.10 | 2,029,900 |
| 2024-12-04 | $30.69 | $30.85 | $29.69 | $29.93 | $29.93 | 3,683,010 |
| 2024-12-03 | $30.62 | $31.29 | $30.41 | $30.88 | $30.88 | 4,267,350 |
| 2024-12-02 | $30.31 | $30.57 | $29.67 | $30.56 | $30.56 | 3,371,000 |
| 2024-11-29 | $30.01 | $30.79 | $29.84 | $30.48 | $30.48 | 2,504,900 |
| 2024-11-28 | $30.10 | $30.77 | $30.01 | $30.16 | $30.16 | 2,556,500 |
| 2024-11-27 | $29.80 | $30.22 | $29.02 | $30.20 | $30.20 | 2,974,300 |
| 2024-11-26 | $30.62 | $31.41 | $29.97 | $30.05 | $30.05 | 2,737,080 |
| 2024-11-25 | $29.81 | $30.52 | $29.69 | $30.52 | $30.52 | 2,663,810 |
| 2024-11-22 | $31.31 | $31.33 | $29.71 | $29.78 | $29.78 | 4,004,430 |
| 2024-11-21 | $31.70 | $32.93 | $31.11 | $31.49 | $31.49 | 3,554,390 |
| 2024-11-20 | $31.62 | $31.63 | $31.05 | $31.41 | $31.41 | 3,208,500 |
| 2024-11-19 | $30.50 | $31.67 | $30.33 | $31.63 | $31.63 | 3,558,210 |
| 2024-11-18 | $31.66 | $31.95 | $30.09 | $30.40 | $30.40 | 4,987,800 |
| 2024-11-15 | $33.43 | $33.83 | $32.00 | $32.00 | $32.00 | 5,418,790 |
| 2024-11-14 | $34.36 | $34.85 | $33.10 | $33.16 | $33.16 | 6,226,920 |
| 2024-11-13 | $33.03 | $34.56 | $33.03 | $34.35 | $34.35 | 7,049,460 |
| 2024-11-12 | $34.50 | $34.85 | $33.10 | $33.49 | $33.49 | 6,102,500 |
| 2024-11-11 | $32.65 | $34.62 | $32.50 | $34.28 | $34.28 | 9,250,880 |
| 2024-11-08 | $33.29 | $33.60 | $32.68 | $32.85 | $32.85 | 5,761,670 |
| 2024-11-07 | $32.30 | $33.39 | $32.02 | $33.09 | $33.09 | 5,882,800 |
| 2024-11-06 | $33.60 | $34.44 | $33.11 | $33.19 | $33.19 | 7,051,470 |
| 2024-11-05 | $32.65 | $33.43 | $32.41 | $33.43 | $33.43 | 5,961,210 |
| 2024-11-04 | $31.84 | $32.63 | $31.54 | $32.54 | $32.54 | 4,237,440 |
| 2024-11-01 | $32.95 | $33.35 | $31.63 | $31.84 | $31.84 | 6,981,760 |
| 2024-10-31 | $33.21 | $34.28 | $33.12 | $33.45 | $33.45 | 8,037,340 |
| 2024-10-30 | $32.97 | $34.04 | $32.54 | $32.66 | $32.66 | 8,124,050 |
| 2024-10-29 | $35.04 | $36.28 | $33.26 | $33.34 | $33.34 | 13,796,090 |
| 2024-10-28 | $33.46 | $36.30 | $32.65 | $35.59 | $35.59 | 19,273,580 |
| 2024-10-25 | $30.45 | $33.46 | $30.45 | $33.46 | $33.46 | 14,206,760 |
| 2024-10-24 | $31.78 | $31.78 | $30.33 | $30.42 | $30.42 | 7,771,650 |
| 2024-10-23 | $29.85 | $32.70 | $29.69 | $31.80 | $31.80 | 12,890,870 |
| 2024-10-22 | $29.10 | $30.00 | $28.43 | $29.83 | $29.83 | 6,398,880 |
| 2024-10-21 | $28.60 | $29.90 | $28.33 | $29.01 | $29.01 | 6,439,820 |
| 2024-10-18 | $27.31 | $28.80 | $27.30 | $28.20 | $28.20 | 4,848,600 |
| 2024-10-17 | $28.28 | $28.29 | $27.42 | $27.43 | $27.43 | 3,117,230 |
| 2024-10-16 | $27.85 | $28.45 | $27.50 | $27.89 | $27.89 | 3,346,480 |
| 2024-10-15 | $28.72 | $29.33 | $28.34 | $28.40 | $28.40 | 3,484,570 |
| 2024-10-14 | $28.32 | $29.07 | $27.91 | $28.99 | $28.99 | 4,165,130 |
| 2024-10-11 | $29.50 | $29.59 | $27.75 | $28.32 | $28.32 | 4,909,130 |
| 2024-10-10 | $29.98 | $30.98 | $29.08 | $29.60 | $29.60 | 5,220,940 |
| 2024-10-09 | $32.00 | $32.44 | $29.88 | $29.98 | $29.98 | 8,175,770 |
| 2024-10-08 | $33.55 | $33.55 | $31.10 | $33.11 | $33.11 | 11,839,050 |
| 2024-09-30 | $29.52 | $30.50 | $28.52 | $30.50 | $30.50 | 10,102,370 |
| 2024-09-27 | $26.00 | $27.87 | $25.70 | $27.73 | $27.73 | 5,305,330 |
| 2024-09-26 | $24.69 | $25.45 | $24.35 | $25.45 | $25.45 | 3,849,390 |
| 2024-09-25 | $24.37 | $25.18 | $24.26 | $24.50 | $24.50 | 4,821,730 |
| 2024-09-24 | $23.00 | $24.13 | $22.72 | $24.10 | $24.10 | 4,524,750 |
| 2024-09-23 | $22.88 | $23.08 | $22.61 | $22.83 | $22.83 | 1,812,400 |
| 2024-09-20 | $23.55 | $23.59 | $22.80 | $22.92 | $22.92 | 2,666,490 |
| 2024-09-19 | $23.37 | $24.02 | $23.10 | $23.59 | $23.59 | 2,664,460 |
| 2024-09-18 | $23.69 | $23.70 | $22.88 | $23.15 | $23.15 | 2,545,190 |
| 2024-09-13 | $24.76 | $24.78 | $23.69 | $23.70 | $23.70 | 2,706,810 |
| 2024-09-12 | $24.73 | $25.82 | $24.50 | $24.56 | $24.56 | 3,384,380 |
| 2024-09-11 | $24.19 | $24.85 | $23.98 | $24.62 | $24.62 | 3,000,020 |
| 2024-09-10 | $24.30 | $24.38 | $23.77 | $24.20 | $24.20 | 2,075,600 |
| 2024-09-09 | $24.10 | $24.64 | $23.99 | $24.27 | $24.27 | 2,579,600 |
| 2024-09-06 | $25.10 | $25.70 | $24.43 | $24.49 | $24.49 | 2,885,000 |
| 2024-09-05 | $25.60 | $26.27 | $25.34 | $25.45 | $25.45 | 4,220,600 |
| 2024-09-04 | $24.88 | $25.95 | $24.88 | $25.35 | $25.35 | 3,863,390 |
| 2024-09-03 | $24.45 | $25.32 | $24.22 | $25.20 | $25.20 | 3,146,500 |
| 2024-09-02 | $25.55 | $25.65 | $24.51 | $24.57 | $24.57 | 3,538,820 |
| 2024-08-30 | $24.88 | $26.06 | $24.60 | $25.53 | $25.53 | 4,728,180 |
| 2024-08-29 | $24.20 | $25.43 | $23.63 | $24.81 | $24.81 | 5,375,200 |
| 2024-08-28 | $23.31 | $24.11 | $23.31 | $23.89 | $23.89 | 2,046,370 |
| 2024-08-27 | $23.97 | $24.19 | $23.47 | $23.64 | $23.64 | 2,668,230 |
| 2024-08-26 | $23.44 | $24.49 | $23.39 | $23.90 | $23.90 | 2,554,460 |
| 2024-08-23 | $23.91 | $24.13 | $23.47 | $23.47 | $23.47 | 2,288,620 |
| 2024-08-22 | $25.00 | $25.28 | $23.96 | $24.04 | $24.04 | 2,256,960 |
| 2024-08-21 | $24.55 | $24.80 | $24.37 | $24.62 | $24.62 | 2,291,110 |
| 2024-08-20 | $24.92 | $25.19 | $24.43 | $24.55 | $24.55 | 2,365,230 |
| 2024-08-19 | $25.59 | $25.64 | $24.91 | $25.00 | $25.00 | 3,161,250 |
| 2024-08-16 | $26.49 | $26.59 | $25.68 | $25.71 | $25.71 | 2,512,800 |
| 2024-08-15 | $26.10 | $26.92 | $25.70 | $26.48 | $26.48 | 3,440,060 |
| 2024-08-14 | $26.98 | $27.16 | $26.21 | $26.22 | $26.22 | 2,476,100 |
| 2024-08-13 | $26.58 | $27.10 | $26.12 | $26.85 | $26.85 | 2,953,460 |
| 2024-08-12 | $27.31 | $27.74 | $26.50 | $26.63 | $26.63 | 3,662,480 |
| 2024-08-09 | $27.31 | $27.52 | $26.75 | $26.75 | $26.75 | 2,624,430 |
| 2024-08-08 | $27.55 | $27.75 | $27.00 | $27.17 | $27.17 | 3,911,430 |
| 2024-08-07 | $27.69 | $27.85 | $27.01 | $27.53 | $27.53 | 4,923,030 |
| 2024-08-06 | $26.39 | $28.64 | $26.34 | $27.61 | $27.61 | 8,403,970 |
| 2024-08-05 | $27.10 | $27.81 | $26.08 | $26.08 | $26.08 | 4,357,000 |
| 2024-08-02 | $27.75 | $28.10 | $27.12 | $27.16 | $27.16 | 2,928,530 |
| 2024-08-01 | $28.02 | $28.15 | $27.53 | $27.77 | $27.77 | 2,966,570 |
| 2024-07-31 | $26.69 | $27.98 | $26.45 | $27.98 | $27.98 | 4,065,850 |
| 2024-07-30 | $26.74 | $26.86 | $26.27 | $26.83 | $26.83 | 2,091,100 |
| 2024-07-29 | $27.33 | $27.44 | $26.61 | $26.73 | $26.73 | 2,468,700 |
| 2024-07-26 | $26.91 | $27.46 | $26.80 | $27.31 | $27.31 | 3,953,120 |
| 2024-07-25 | $26.09 | $27.77 | $26.03 | $27.21 | $27.21 | 7,081,280 |
| 2024-07-24 | $26.94 | $27.25 | $26.28 | $26.35 | $26.35 | 4,319,340 |
| 2024-07-23 | $27.95 | $28.07 | $26.94 | $26.95 | $26.95 | 6,126,270 |
| 2024-07-22 | $29.20 | $29.46 | $27.81 | $28.05 | $28.05 | 8,919,340 |
| 2024-07-19 | $31.15 | $31.15 | $29.12 | $29.43 | $29.43 | 8,224,490 |
| 2024-07-18 | $30.59 | $31.62 | $30.06 | $31.29 | $31.29 | 1,786,380 |
| 2024-07-17 | $32.05 | $32.84 | $31.38 | $31.40 | $31.40 | 2,561,340 |
| 2024-07-16 | $31.21 | $31.70 | $31.05 | $31.41 | $31.41 | 966,000 |
| 2024-07-15 | $31.80 | $31.90 | $31.35 | $31.41 | $31.41 | 1,100,700 |
| 2024-07-12 | $31.88 | $32.88 | $31.71 | $32.09 | $32.09 | 2,004,800 |
| 2024-07-11 | $31.60 | $32.30 | $31.15 | $32.02 | $32.02 | 1,814,400 |
| 2024-07-10 | $30.29 | $31.69 | $29.70 | $31.00 | $31.00 | 1,841,500 |
| 2024-07-09 | $30.09 | $30.72 | $29.64 | $30.59 | $30.59 | 1,806,000 |
| 2024-07-08 | $31.12 | $31.43 | $30.12 | $30.23 | $30.23 | 1,420,800 |
| 2024-07-05 | $31.61 | $31.88 | $31.11 | $31.47 | $31.47 | 1,021,300 |
| 2024-07-04 | $32.92 | $33.22 | $31.53 | $31.65 | $31.65 | 1,445,800 |
| 2024-07-03 | $32.56 | $33.10 | $32.40 | $32.92 | $32.92 | 882,300 |
| 2024-07-02 | $33.01 | $33.21 | $32.51 | $32.70 | $32.70 | 900,100 |
| 2024-07-01 | $32.50 | $33.41 | $32.50 | $33.21 | $33.21 | 1,485,680 |
| 2024-06-28 | $32.74 | $33.26 | $32.30 | $32.47 | $32.47 | 1,245,510 |
| 2024-06-27 | $33.70 | $33.70 | $32.75 | $32.75 | $32.75 | 1,372,300 |
| 2024-06-26 | $33.01 | $33.88 | $32.71 | $33.80 | $33.80 | 1,705,620 |
| 2024-06-25 | $33.41 | $33.65 | $33.01 | $33.10 | $33.10 | 1,614,150 |
| 2024-06-24 | $34.50 | $34.68 | $33.44 | $33.46 | $33.46 | 2,347,940 |
| 2024-06-21 | $34.99 | $36.50 | $34.97 | $35.23 | $35.23 | 2,287,060 |
| 2024-06-20 | $35.69 | $35.88 | $34.68 | $34.68 | $34.68 | 1,852,330 |
| 2024-06-19 | $36.50 | $36.98 | $35.83 | $35.97 | $35.97 | 1,605,970 |
| 2024-06-18 | $36.58 | $37.00 | $36.45 | $36.71 | $36.71 | 1,466,500 |
| 2024-06-17 | $36.32 | $37.08 | $36.07 | $36.61 | $36.61 | 1,832,880 |
| 2024-06-14 | $37.32 | $37.98 | $36.87 | $36.90 | $36.90 | 2,313,560 |
| 2024-06-13 | $37.04 | $38.47 | $37.04 | $37.58 | $37.58 | 3,080,120 |
| 2024-06-12 | $36.78 | $37.41 | $36.62 | $37.02 | $37.02 | 1,753,420 |
| 2024-06-11 | $36.00 | $37.09 | $35.18 | $37.08 | $37.08 | 2,181,910 |
| 2024-06-07 | $35.99 | $36.50 | $35.53 | $36.17 | $36.17 | 2,113,330 |
| 2024-06-06 | $37.80 | $38.12 | $35.53 | $35.80 | $35.80 | 3,656,070 |
| 2024-06-05 | $37.96 | $38.30 | $37.65 | $37.68 | $37.68 | 1,817,600 |
| 2024-06-04 | $38.20 | $38.67 | $37.39 | $38.55 | $38.55 | 2,824,090 |
| 2024-06-03 | $38.71 | $38.97 | $37.90 | $38.43 | $38.43 | 2,651,910 |
| 2024-05-31 | $39.98 | $39.98 | $38.97 | $39.11 | $39.11 | 3,565,800 |
| 2024-05-30 | $41.33 | $41.66 | $39.97 | $40.03 | $40.03 | 4,546,200 |
| 2024-05-29 | $40.00 | $42.84 | $40.00 | $41.34 | $41.34 | 7,488,950 |
| 2024-05-28 | $40.83 | $41.28 | $39.53 | $39.79 | $39.79 | 4,290,130 |
| 2024-05-27 | $41.84 | $41.97 | $39.62 | $40.83 | $40.83 | 5,648,600 |
| 2024-05-24 | $43.60 | $45.00 | $41.50 | $41.85 | $41.85 | 7,930,010 |
| 2024-05-23 | $43.00 | $45.00 | $42.50 | $44.00 | $44.00 | 11,879,650 |
| 2024-05-22 | $38.49 | $41.79 | $38.19 | $41.79 | $41.79 | 6,819,400 |
| 2024-05-21 | $39.13 | $39.20 | $37.91 | $37.99 | $37.99 | 1,621,150 |
| 2024-05-20 | $39.16 | $39.75 | $38.52 | $39.01 | $39.01 | 1,535,030 |
| 2024-05-17 | $38.50 | $39.20 | $37.80 | $39.19 | $39.19 | 1,650,860 |
| 2024-05-16 | $38.51 | $38.88 | $38.10 | $38.37 | $38.37 | 1,110,840 |
| 2024-05-15 | $39.25 | $39.77 | $38.43 | $38.47 | $38.47 | 1,466,200 |
| 2024-05-14 | $39.60 | $39.91 | $39.00 | $39.00 | $39.00 | 1,260,000 |
| 2024-05-13 | $39.70 | $40.37 | $39.12 | $39.46 | $39.46 | 1,323,400 |
| 2024-05-10 | $40.42 | $40.69 | $39.32 | $39.91 | $39.91 | 1,786,690 |
| 2024-05-09 | $39.51 | $40.97 | $39.51 | $40.42 | $40.42 | 2,304,040 |
| 2024-05-08 | $40.30 | $40.65 | $39.50 | $39.51 | $39.51 | 1,905,900 |
| 2024-05-07 | $39.95 | $40.45 | $39.63 | $40.30 | $40.30 | 1,869,240 |
| 2024-05-06 | $39.55 | $40.38 | $39.47 | $40.13 | $40.13 | 1,984,900 |
| 2024-04-30 | $39.36 | $39.36 | $38.40 | $39.06 | $39.06 | 1,986,430 |
| 2024-04-29 | $37.07 | $39.24 | $37.07 | $38.99 | $38.99 | 2,492,100 |
| 2024-04-26 | $36.30 | $37.60 | $36.25 | $37.47 | $37.47 | 2,504,810 |
| 2024-04-25 | $35.94 | $37.14 | $35.42 | $36.24 | $36.24 | 1,894,110 |
| 2024-04-24 | $35.78 | $36.05 | $35.31 | $35.94 | $35.94 | 1,167,600 |
| 2024-04-23 | $35.72 | $36.39 | $35.28 | $35.78 | $35.78 | 1,297,110 |
| 2024-04-22 | $35.64 | $36.49 | $35.20 | $35.70 | $35.70 | 1,552,100 |
| 2024-04-19 | $35.70 | $36.10 | $35.08 | $35.53 | $35.53 | 1,457,800 |
| 2024-04-18 | $35.94 | $36.75 | $35.41 | $36.23 | $36.23 | 1,710,570 |
| 2024-04-17 | $35.50 | $36.39 | $35.26 | $36.24 | $36.24 | 2,047,500 |
| 2024-04-16 | $37.12 | $37.26 | $34.56 | $34.89 | $34.89 | 2,346,030 |
| 2024-04-15 | $37.46 | $38.65 | $36.25 | $36.89 | $36.89 | 2,165,780 |
| 2024-04-12 | $38.72 | $38.92 | $37.66 | $37.66 | $37.66 | 1,756,600 |
| 2024-04-11 | $38.30 | $39.38 | $38.28 | $38.89 | $38.89 | 1,298,710 |
| 2024-04-10 | $39.83 | $39.83 | $38.60 | $38.90 | $38.90 | 1,377,300 |
| 2024-04-09 | $38.38 | $39.96 | $38.33 | $39.81 | $39.81 | 1,676,500 |
| 2024-04-08 | $40.00 | $40.00 | $38.57 | $38.57 | $38.57 | 1,799,210 |
| 2024-04-03 | $40.53 | $40.87 | $39.97 | $40.13 | $40.13 | 1,521,600 |
| 2024-04-02 | $40.97 | $41.87 | $40.04 | $40.91 | $40.91 | 2,627,600 |
| 2024-04-01 | $39.94 | $41.00 | $39.60 | $40.97 | $40.97 | 2,363,220 |
| 2024-03-29 | $39.22 | $39.89 | $38.74 | $39.40 | $39.40 | 1,545,860 |
| 2024-03-28 | $38.85 | $39.75 | $38.58 | $39.19 | $39.19 | 1,897,720 |
| 2024-03-27 | $40.85 | $41.09 | $38.85 | $38.86 | $38.86 | 2,208,320 |
| 2024-03-26 | $41.51 | $41.97 | $40.01 | $41.18 | $41.18 | 2,697,790 |
| 2024-03-25 | $42.03 | $43.00 | $41.51 | $41.52 | $41.52 | 2,125,900 |
| 2024-03-22 | $43.72 | $44.24 | $42.65 | $42.65 | $42.65 | 2,445,620 |
| 2024-03-21 | $44.25 | $44.88 | $43.48 | $44.01 | $44.01 | 2,510,580 |
| 2024-03-20 | $43.60 | $45.12 | $43.60 | $44.38 | $44.38 | 2,403,900 |
| 2024-03-19 | $44.01 | $44.80 | $43.90 | $43.96 | $43.96 | 2,392,580 |
| 2024-03-18 | $43.93 | $44.25 | $43.35 | $44.18 | $44.18 | 2,454,140 |
| 2024-03-15 | $43.20 | $43.80 | $42.85 | $43.52 | $43.52 | 2,077,430 |
| 2024-03-14 | $43.95 | $44.59 | $42.99 | $43.61 | $43.61 | 2,877,470 |
| 2024-03-13 | $44.50 | $44.85 | $43.84 | $44.37 | $44.37 | 2,880,540 |
| 2024-03-12 | $45.23 | $45.41 | $44.44 | $44.56 | $44.56 | 4,381,370 |
| 2024-03-11 | $43.41 | $45.32 | $43.41 | $45.23 | $45.23 | 6,369,160 |
| 2024-03-08 | $42.05 | $44.38 | $42.05 | $43.10 | $43.10 | 5,001,280 |
| 2024-03-07 | $43.42 | $43.80 | $41.77 | $41.77 | $41.77 | 4,071,630 |
| 2024-03-06 | $40.80 | $45.05 | $40.61 | $43.42 | $43.42 | 6,572,510 |
| 2024-03-05 | $42.14 | $42.14 | $40.69 | $40.95 | $40.95 | 2,702,850 |
| 2024-03-04 | $42.38 | $42.87 | $41.25 | $42.10 | $42.10 | 2,614,810 |
| 2024-03-01 | $42.04 | $43.00 | $41.58 | $42.43 | $42.43 | 3,439,120 |
| 2024-02-29 | $40.00 | $42.10 | $40.00 | $41.98 | $41.98 | 4,306,970 |
| 2024-02-28 | $43.49 | $45.15 | $40.00 | $40.85 | $40.85 | 6,330,290 |
| 2024-02-27 | $41.67 | $42.99 | $41.52 | $42.99 | $42.99 | 3,670,090 |
| 2024-02-26 | $41.26 | $42.58 | $40.80 | $42.09 | $42.09 | 4,505,510 |
| 2024-02-23 | $40.80 | $41.78 | $40.35 | $41.16 | $41.16 | 3,880,420 |
| 2024-02-22 | $39.20 | $40.87 | $39.03 | $40.28 | $40.28 | 3,801,480 |
| 2024-02-21 | $38.29 | $40.92 | $38.02 | $39.35 | $39.35 | 4,394,390 |
| 2024-02-20 | $38.50 | $38.91 | $37.43 | $38.91 | $38.91 | 2,829,190 |
| 2024-02-19 | $38.32 | $39.37 | $37.65 | $38.50 | $38.50 | 3,730,200 |
| 2024-02-08 | $36.50 | $38.49 | $36.20 | $38.28 | $38.28 | 4,100,430 |
| 2024-02-07 | $35.97 | $37.68 | $35.51 | $36.53 | $36.53 | 4,736,530 |
| 2024-02-06 | $33.86 | $36.61 | $33.12 | $35.79 | $35.79 | 4,422,970 |
| 2024-02-05 | $36.00 | $36.50 | $33.35 | $33.90 | $33.90 | 4,627,760 |
| 2024-02-02 | $39.63 | $39.75 | $35.72 | $37.06 | $37.06 | 4,742,430 |
| 2024-02-01 | $38.60 | $41.20 | $37.90 | $39.45 | $39.45 | 4,951,370 |
| 2024-01-31 | $40.90 | $41.53 | $38.66 | $38.66 | $38.66 | 3,873,540 |
| 2024-01-30 | $42.50 | $42.57 | $40.42 | $40.50 | $40.50 | 4,208,130 |
| 2024-01-29 | $46.88 | $46.88 | $42.70 | $42.71 | $42.71 | 5,854,500 |
| 2024-01-26 | $48.38 | $49.25 | $47.02 | $47.30 | $47.30 | 3,925,820 |
| 2024-01-25 | $48.18 | $48.75 | $47.10 | $48.64 | $48.64 | 5,041,390 |
| 2024-01-24 | $49.88 | $50.19 | $46.28 | $48.18 | $48.18 | 5,999,330 |
| 2024-01-23 | $47.99 | $51.16 | $46.57 | $49.88 | $49.88 | 7,310,280 |
| 2024-01-22 | $51.22 | $51.58 | $47.11 | $48.08 | $48.08 | 6,696,640 |
| 2024-01-19 | $54.00 | $55.48 | $50.85 | $50.91 | $50.91 | 7,608,020 |
| 2024-01-18 | $52.00 | $54.64 | $51.85 | $54.17 | $54.17 | 7,081,220 |
| 2024-01-17 | $56.00 | $56.52 | $53.21 | $53.46 | $53.46 | 6,347,660 |
| 2024-01-16 | $55.76 | $57.50 | $54.02 | $56.98 | $56.98 | 8,557,260 |
| 2024-01-15 | $56.40 | $58.35 | $55.16 | $55.85 | $55.85 | 6,998,440 |
| 2024-01-12 | $56.07 | $59.95 | $55.88 | $57.01 | $57.01 | 11,540,970 |
| 2024-01-11 | $55.30 | $57.19 | $54.88 | $56.59 | $56.59 | 9,510,110 |
| 2024-01-10 | $56.23 | $58.65 | $55.28 | $56.74 | $56.74 | 12,443,210 |
| 2024-01-09 | $58.69 | $62.65 | $56.88 | $57.45 | $57.45 | 15,886,150 |
| 2024-01-08 | $54.44 | $59.88 | $53.70 | $59.88 | $59.88 | 15,845,090 |
| 2024-01-05 | $56.46 | $57.75 | $53.00 | $54.44 | $54.44 | 11,237,300 |
| 2024-01-04 | $60.18 | $61.12 | $56.48 | $57.55 | $57.55 | 11,090,820 |
| 2024-01-03 | $59.00 | $63.12 | $58.50 | $59.50 | $59.50 | 15,488,210 |
| 2024-01-02 | $53.80 | $60.12 | $53.20 | $60.12 | $60.12 | 16,781,620 |
| 2024-01-01 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 0 |
| 2023-12-29 | $53.00 | $54.65 | $50.82 | $54.65 | $54.65 | 12,785,540 |
| 2023-12-28 | $44.90 | $49.68 | $44.66 | $49.68 | $49.68 | 4,834,350 |
| 2023-12-27 | $46.20 | $46.29 | $44.52 | $45.16 | $45.16 | 2,768,870 |
| 2023-12-26 | $45.96 | $46.76 | $45.21 | $46.60 | $46.60 | 2,614,910 |
| 2023-12-25 | $47.00 | $47.19 | $45.45 | $46.20 | $46.20 | 3,064,150 |
| 2023-12-22 | $44.11 | $47.89 | $43.99 | $47.05 | $47.05 | 4,606,090 |
| 2023-12-21 | $42.93 | $45.66 | $42.61 | $44.38 | $44.38 | 2,551,580 |
| 2023-12-20 | $43.80 | $44.00 | $42.92 | $42.94 | $42.94 | 644,500 |
| 2023-12-19 | $43.00 | $44.10 | $42.80 | $43.80 | $43.80 | 1,174,400 |
| 2023-12-18 | $44.57 | $44.57 | $42.89 | $43.14 | $43.14 | 1,109,670 |
| 2023-12-15 | $44.60 | $45.48 | $44.24 | $44.44 | $44.44 | 1,027,900 |
| 2023-12-14 | $45.40 | $45.88 | $44.44 | $44.60 | $44.60 | 777,950 |
| 2023-12-13 | $45.70 | $45.70 | $45.04 | $45.04 | $45.04 | 548,600 |
| 2023-12-12 | $45.87 | $46.16 | $45.50 | $45.75 | $45.75 | 842,300 |
| 2023-12-11 | $45.15 | $45.88 | $44.53 | $45.75 | $45.75 | 1,118,900 |
| 2023-12-08 | $45.71 | $45.89 | $45.15 | $45.15 | $45.15 | 764,760 |
| 2023-12-07 | $46.43 | $46.43 | $45.01 | $45.50 | $45.50 | 1,107,100 |
| 2023-12-06 | $45.82 | $46.97 | $45.63 | $46.47 | $46.47 | 1,308,070 |
| 2023-12-05 | $46.76 | $47.10 | $45.80 | $45.82 | $45.82 | 1,115,100 |
| 2023-12-04 | $47.51 | $47.96 | $46.67 | $46.82 | $46.82 | 1,211,200 |
| 2023-12-01 | $48.08 | $48.11 | $46.88 | $47.49 | $47.49 | 1,158,470 |
| 2023-11-30 | $48.90 | $49.22 | $47.81 | $48.06 | $48.06 | 1,192,600 |
| 2023-11-29 | $49.37 | $49.63 | $48.90 | $49.08 | $49.08 | 913,000 |
| 2023-11-28 | $49.19 | $49.47 | $48.59 | $49.24 | $49.24 | 746,850 |
| 2023-11-27 | $48.99 | $49.44 | $48.45 | $49.10 | $49.10 | 925,600 |
| 2023-11-24 | $49.86 | $50.09 | $48.81 | $48.91 | $48.91 | 1,059,800 |
| 2023-11-23 | $49.50 | $50.16 | $49.39 | $49.85 | $49.85 | 843,100 |
| 2023-11-22 | $50.18 | $50.62 | $49.50 | $49.50 | $49.50 | 1,087,760 |
| 2023-11-21 | $51.58 | $51.96 | $50.54 | $50.59 | $50.59 | 1,406,550 |
| 2023-11-20 | $50.95 | $51.84 | $50.70 | $51.58 | $51.58 | 1,193,870 |
| 2023-11-17 | $50.52 | $51.49 | $50.40 | $50.94 | $50.94 | 1,185,970 |
| 2023-11-16 | $51.53 | $51.87 | $50.58 | $50.60 | $50.60 | 1,626,700 |
| 2023-11-15 | $51.56 | $52.98 | $51.26 | $52.03 | $52.03 | 2,437,000 |
| 2023-11-14 | $50.80 | $51.59 | $50.64 | $51.03 | $51.03 | 1,207,400 |
| 2023-11-13 | $49.88 | $51.20 | $49.88 | $50.81 | $50.81 | 1,577,200 |
| 2023-11-10 | $50.64 | $50.64 | $49.48 | $50.08 | $50.08 | 1,220,100 |
| 2023-11-09 | $50.07 | $51.36 | $49.73 | $50.63 | $50.63 | 2,212,200 |
| 2023-11-08 | $50.06 | $50.38 | $49.60 | $50.07 | $50.07 | 1,211,700 |
| 2023-11-07 | $50.00 | $50.28 | $49.31 | $50.07 | $50.07 | 1,387,600 |
| 2023-11-06 | $48.34 | $50.77 | $48.34 | $50.00 | $50.00 | 2,454,220 |
| 2023-11-03 | $46.74 | $48.59 | $46.74 | $48.20 | $48.20 | 1,862,540 |
| 2023-11-02 | $47.92 | $48.25 | $46.70 | $46.76 | $46.76 | 1,102,030 |
| 2023-11-01 | $48.28 | $48.60 | $47.45 | $47.92 | $47.92 | 1,108,580 |
| 2023-10-31 | $49.52 | $49.52 | $47.82 | $48.28 | $48.28 | 1,740,310 |
| 2023-10-30 | $47.80 | $49.29 | $47.68 | $49.16 | $49.16 | 2,084,900 |
| 2023-10-27 | $46.96 | $48.48 | $46.08 | $48.10 | $48.10 | 1,942,690 |
| 2023-10-26 | $47.23 | $47.23 | $44.56 | $46.62 | $46.62 | 2,288,890 |
| 2023-10-25 | $48.45 | $48.88 | $47.15 | $47.29 | $47.29 | 1,369,220 |
| 2023-10-24 | $46.36 | $48.28 | $46.35 | $48.03 | $48.03 | 1,797,410 |
| 2023-10-23 | $48.50 | $48.50 | $46.10 | $46.36 | $46.36 | 1,553,400 |
| 2023-10-20 | $48.26 | $49.59 | $48.02 | $48.75 | $48.75 | 1,322,170 |
| 2023-10-19 | $48.26 | $48.99 | $48.00 | $48.50 | $48.50 | 1,197,870 |
| 2023-10-18 | $49.01 | $49.37 | $48.30 | $48.30 | $48.30 | 1,013,380 |
| 2023-10-17 | $49.21 | $49.93 | $48.85 | $49.47 | $49.47 | 1,001,820 |
| 2023-10-16 | $50.53 | $50.89 | $49.01 | $49.21 | $49.21 | 1,388,510 |
| 2023-10-13 | $50.99 | $51.43 | $50.06 | $50.53 | $50.53 | 1,386,700 |
| 2023-10-12 | $51.05 | $51.67 | $50.10 | $51.51 | $51.51 | 1,912,900 |
| 2023-10-11 | $50.30 | $51.39 | $50.30 | $50.76 | $50.76 | 1,106,270 |
| 2023-10-10 | $50.70 | $51.28 | $50.05 | $50.30 | $50.30 | 1,056,700 |
| 2023-10-09 | $51.20 | $51.27 | $50.14 | $50.46 | $50.46 | 1,288,090 |
| 2023-09-28 | $50.17 | $51.33 | $50.17 | $51.20 | $51.20 | 1,590,620 |
| 2023-09-27 | $48.70 | $51.50 | $48.70 | $50.20 | $50.20 | 2,542,940 |
| 2023-09-26 | $49.37 | $49.87 | $48.70 | $48.80 | $48.80 | 1,007,680 |
| 2023-09-25 | $49.36 | $49.75 | $48.50 | $49.37 | $49.37 | 1,173,050 |
| 2023-09-22 | $48.43 | $49.37 | $48.43 | $49.37 | $49.37 | 1,335,400 |
| 2023-09-21 | $49.02 | $49.80 | $48.37 | $48.46 | $48.46 | 1,196,630 |
| 2023-09-20 | $49.59 | $50.07 | $48.89 | $48.90 | $48.90 | 1,019,270 |
| 2023-09-19 | $51.00 | $51.01 | $49.45 | $49.81 | $49.81 | 1,031,740 |
| 2023-09-18 | $50.59 | $52.08 | $49.80 | $50.88 | $50.88 | 1,375,930 |
| 2023-09-15 | $50.82 | $51.10 | $49.94 | $50.45 | $50.45 | 1,002,430 |
| 2023-09-14 | $51.80 | $51.80 | $50.29 | $50.71 | $50.71 | 954,190 |
| 2023-09-13 | $52.65 | $52.76 | $51.05 | $51.59 | $51.59 | 1,114,100 |
| 2023-09-12 | $52.41 | $52.98 | $51.90 | $52.78 | $52.78 | 1,039,510 |
| 2023-09-11 | $51.96 | $53.09 | $51.54 | $52.48 | $52.48 | 1,215,680 |
| 2023-09-08 | $52.00 | $52.30 | $51.40 | $52.16 | $52.16 | 1,043,730 |
| 2023-09-07 | $53.15 | $53.85 | $52.12 | $52.12 | $52.12 | 1,432,620 |
| 2023-09-06 | $53.94 | $54.00 | $52.77 | $53.21 | $53.21 | 2,228,100 |
| 2023-09-05 | $52.62 | $54.88 | $52.33 | $54.70 | $54.70 | 3,273,100 |
| 2023-09-04 | $52.65 | $52.94 | $51.75 | $52.89 | $52.89 | 1,029,200 |
| 2023-09-01 | $52.90 | $53.17 | $52.22 | $52.65 | $52.65 | 810,100 |
| 2023-08-31 | $52.22 | $52.93 | $51.20 | $52.73 | $52.73 | 1,353,400 |
| 2023-08-30 | $51.69 | $53.00 | $51.00 | $52.72 | $52.72 | 2,586,700 |
| 2023-08-29 | $49.77 | $51.16 | $49.40 | $51.07 | $51.07 | 1,845,020 |
| 2023-08-28 | $52.99 | $53.00 | $49.58 | $49.95 | $49.95 | 1,965,610 |
| 2023-08-25 | $51.23 | $51.23 | $49.60 | $49.96 | $49.96 | 1,415,320 |
| 2023-08-24 | $49.99 | $51.73 | $49.81 | $50.91 | $50.91 | 2,100,350 |
| 2023-08-23 | $51.74 | $51.78 | $49.70 | $49.81 | $49.81 | 1,686,340 |
| 2023-08-22 | $52.90 | $53.60 | $50.79 | $51.74 | $51.74 | 2,154,010 |
| 2023-08-21 | $54.30 | $54.78 | $52.27 | $52.28 | $52.28 | 1,599,270 |
| 2023-08-18 | $55.25 | $56.19 | $54.50 | $54.50 | $54.50 | 1,354,000 |
| 2023-08-17 | $54.40 | $55.39 | $53.00 | $55.12 | $55.12 | 1,864,940 |
| 2023-08-16 | $56.02 | $56.45 | $54.40 | $54.40 | $54.40 | 1,134,100 |
| 2023-08-15 | $57.30 | $57.51 | $55.60 | $55.99 | $55.99 | 1,096,620 |
| 2023-08-14 | $58.01 | $58.30 | $56.06 | $57.34 | $57.34 | 1,505,920 |
| 2023-08-11 | $59.00 | $59.30 | $58.39 | $58.40 | $58.40 | 845,300 |
| 2023-08-10 | $58.58 | $59.65 | $58.58 | $59.12 | $59.12 | 930,570 |
| 2023-08-09 | $58.54 | $59.29 | $58.30 | $58.77 | $58.77 | 710,980 |
| 2023-08-08 | $59.98 | $60.20 | $58.64 | $58.87 | $58.87 | 1,151,230 |
| 2023-08-07 | $60.53 | $60.53 | $59.16 | $59.49 | $59.49 | 1,226,910 |
| 2023-08-04 | $60.51 | $61.19 | $60.00 | $60.44 | $60.44 | 2,143,450 |
| 2023-08-03 | $58.62 | $61.95 | $58.58 | $61.13 | $61.13 | 3,651,680 |
| 2023-08-02 | $59.00 | $59.15 | $58.58 | $58.78 | $58.78 | 903,270 |
| 2023-08-01 | $58.88 | $59.67 | $58.58 | $59.17 | $59.17 | 1,048,420 |
| 2023-07-31 | $58.71 | $59.68 | $58.71 | $59.18 | $59.18 | 1,637,290 |
| 2023-07-28 | $58.14 | $58.76 | $57.50 | $58.70 | $58.70 | 1,766,160 |
| 2023-07-27 | $60.68 | $61.30 | $58.50 | $58.58 | $58.58 | 2,996,240 |
| 2023-07-26 | $59.50 | $61.85 | $59.01 | $60.98 | $60.98 | 2,774,720 |
| 2023-07-25 | $60.30 | $60.42 | $59.35 | $59.55 | $59.55 | 1,684,800 |
| 2023-07-24 | $60.75 | $60.84 | $58.73 | $58.85 | $58.85 | 1,983,470 |
| 2023-07-21 | $61.04 | $62.00 | $60.38 | $60.65 | $60.65 | 1,754,920 |
| 2023-07-20 | $63.86 | $64.05 | $61.29 | $61.30 | $61.30 | 2,961,140 |
| 2023-07-19 | $65.98 | $66.15 | $62.89 | $63.73 | $63.73 | 4,419,830 |
| 2023-07-18 | $67.66 | $67.99 | $65.53 | $66.89 | $66.89 | 5,371,310 |
| 2023-07-17 | $67.11 | $70.80 | $65.80 | $68.49 | $68.49 | 7,300,800 |
| 2023-07-14 | $65.15 | $67.73 | $63.50 | $66.35 | $66.35 | 6,295,540 |
| 2023-07-13 | $64.16 | $67.35 | $64.02 | $65.04 | $65.04 | 3,943,610 |
| 2023-07-12 | $63.30 | $64.98 | $62.08 | $63.52 | $63.52 | 1,830,820 |
| 2023-07-11 | $64.75 | $64.75 | $63.05 | $63.29 | $63.29 | 1,884,030 |
| 2023-07-10 | $63.25 | $65.40 | $62.52 | $64.69 | $64.69 | 2,677,770 |
| 2023-07-07 | $64.27 | $64.27 | $62.52 | $62.58 | $62.58 | 1,539,500 |
| 2023-07-06 | $64.67 | $64.79 | $63.81 | $64.33 | $64.33 | 1,383,080 |
| 2023-07-05 | $65.65 | $66.10 | $64.31 | $64.54 | $64.54 | 2,011,150 |
| 2023-07-04 | $65.55 | $66.50 | $65.00 | $65.80 | $65.80 | 1,938,270 |
| 2023-07-03 | $66.11 | $67.28 | $65.43 | $65.74 | $65.74 | 3,081,220 |
| 2023-06-30 | $65.00 | $67.00 | $64.68 | $65.60 | $65.60 | 3,578,310 |
| 2023-06-29 | $62.52 | $67.22 | $62.50 | $65.65 | $65.65 | 4,128,590 |
| 2023-06-28 | $62.56 | $63.60 | $61.99 | $63.28 | $63.28 | 2,278,240 |
| 2023-06-27 | $62.29 | $64.68 | $61.65 | $62.82 | $62.82 | 2,602,290 |
| 2023-06-26 | $61.80 | $63.49 | $60.51 | $61.84 | $61.84 | 2,468,050 |
| 2023-06-21 | $63.66 | $64.86 | $62.35 | $62.35 | $62.35 | 2,093,320 |
| 2023-06-20 | $63.83 | $64.89 | $63.30 | $63.53 | $63.53 | 2,500,760 |
| 2023-06-19 | $61.28 | $64.29 | $61.27 | $63.83 | $63.83 | 3,881,300 |
| 2023-06-16 | $60.01 | $61.68 | $59.60 | $61.47 | $61.47 | 3,548,910 |
| 2023-06-15 | $56.80 | $60.80 | $56.34 | $60.01 | $60.01 | 4,003,490 |
| 2023-06-14 | $57.38 | $57.39 | $56.38 | $56.74 | $56.74 | 1,884,590 |
| 2023-06-13 | $57.01 | $58.37 | $57.01 | $57.38 | $57.38 | 1,419,690 |
| 2023-06-12 | $57.36 | $58.48 | $56.81 | $57.96 | $57.96 | 1,822,600 |
| 2023-06-09 | $57.68 | $58.39 | $57.02 | $57.84 | $57.84 | 1,779,830 |
| 2023-06-08 | $57.75 | $59.27 | $57.58 | $57.74 | $57.74 | 2,134,780 |
| 2023-06-07 | $60.22 | $60.22 | $57.62 | $57.92 | $57.92 | 2,972,470 |
| 2023-06-06 | $60.89 | $61.55 | $59.55 | $60.32 | $60.32 | 2,948,850 |
| 2023-06-05 | $62.00 | $62.39 | $60.79 | $60.88 | $60.88 | 2,028,990 |
| 2023-06-02 | $60.24 | $62.88 | $60.20 | $62.34 | $62.34 | 2,569,060 |
| 2023-06-01 | $61.53 | $61.77 | $60.40 | $60.41 | $60.24 | 2,565,670 |
| 2023-05-31 | $62.77 | $62.85 | $60.71 | $61.40 | $61.22 | 2,533,630 |
| 2023-05-30 | $62.48 | $64.14 | $62.05 | $62.76 | $62.58 | 3,396,430 |
| 2023-05-29 | $67.50 | $67.80 | $62.18 | $62.35 | $62.17 | 6,077,640 |
| 2023-05-26 | $71.50 | $71.50 | $68.01 | $68.04 | $67.84 | 5,748,990 |
| 2023-05-25 | $68.00 | $72.16 | $66.70 | $71.97 | $71.76 | 8,879,390 |
| 2023-05-24 | $65.88 | $69.70 | $65.27 | $68.46 | $68.26 | 5,452,730 |
| 2023-05-23 | $66.19 | $67.38 | $65.50 | $65.92 | $65.73 | 1,907,640 |
| 2023-05-22 | $65.45 | $66.50 | $64.91 | $66.12 | $66.12 | 2,053,450 |
| 2023-05-19 | $65.39 | $65.73 | $64.71 | $65.44 | $65.44 | 1,288,280 |
| 2023-05-18 | $65.69 | $66.17 | $64.80 | $65.09 | $65.09 | 1,429,870 |
| 2023-05-17 | $65.98 | $66.34 | $64.50 | $65.68 | $65.68 | 1,939,750 |
| 2023-05-16 | $64.52 | $66.50 | $64.41 | $65.55 | $65.55 | 2,909,920 |
| 2023-05-15 | $62.93 | $66.66 | $62.80 | $64.98 | $64.98 | 3,064,360 |
| 2023-05-12 | $64.22 | $64.97 | $62.96 | $62.96 | $62.96 | 1,370,960 |
| 2023-05-11 | $64.00 | $65.49 | $63.58 | $64.22 | $64.22 | 1,951,060 |
| 2023-05-10 | $63.17 | $65.20 | $62.36 | $63.99 | $63.99 | 2,185,630 |
| 2023-05-09 | $65.06 | $65.37 | $63.10 | $63.18 | $63.18 | 2,077,340 |
| 2023-05-08 | $64.50 | $65.69 | $64.26 | $65.40 | $65.40 | 1,809,070 |
| 2023-05-05 | $65.38 | $65.55 | $63.88 | $64.60 | $64.60 | 2,038,520 |
| 2023-05-04 | $64.96 | $67.12 | $64.88 | $65.47 | $65.47 | 2,660,180 |
| 2023-05-03 | $65.26 | $65.26 | $65.26 | $65.26 | $65.26 | 0 |
| 2023-05-02 | $65.26 | $65.26 | $65.26 | $65.26 | $65.26 | 0 |
| 2023-04-28 | $63.80 | $65.65 | $63.50 | $65.26 | $65.26 | 2,612,200 |
| 2023-04-27 | $64.83 | $65.79 | $63.45 | $64.20 | $64.20 | 3,375,930 |
| 2023-04-26 | $60.70 | $66.39 | $60.41 | $65.77 | $65.77 | 5,580,700 |
| 2023-04-25 | $63.32 | $63.73 | $59.82 | $60.38 | $60.38 | 2,724,390 |
| 2023-04-24 | $63.24 | $63.77 | $62.10 | $62.91 | $62.91 | 2,146,320 |
| 2023-04-21 | $65.90 | $67.10 | $63.60 | $63.60 | $63.60 | 2,499,820 |
| 2023-04-20 | $66.97 | $67.29 | $65.18 | $66.07 | $66.07 | 2,129,120 |
| 2023-04-19 | $68.45 | $68.60 | $66.67 | $66.97 | $66.97 | 2,353,120 |
| 2023-04-18 | $69.85 | $69.88 | $67.90 | $68.60 | $68.60 | 3,186,950 |
| 2023-04-17 | $67.60 | $70.70 | $67.38 | $68.46 | $68.46 | 4,055,050 |
| 2023-04-14 | $66.11 | $68.10 | $66.11 | $67.62 | $67.62 | 2,657,590 |
| 2023-04-13 | $69.13 | $69.30 | $66.89 | $66.90 | $66.90 | 2,459,110 |
| 2023-04-12 | $68.84 | $70.35 | $68.00 | $68.68 | $68.68 | 2,504,200 |
| 2023-04-11 | $71.45 | $71.60 | $67.60 | $68.80 | $68.80 | 4,048,470 |
| 2023-04-10 | $71.86 | $72.36 | $70.78 | $71.61 | $71.61 | 2,034,090 |
| 2023-04-07 | $70.95 | $72.36 | $70.73 | $71.40 | $71.40 | 2,074,660 |
| 2023-04-06 | $70.50 | $71.36 | $69.85 | $71.10 | $71.10 | 1,912,080 |
| 2023-04-05 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 0 |
| 2023-04-04 | $72.27 | $72.49 | $70.00 | $70.50 | $70.50 | 2,703,500 |
| 2023-04-03 | $70.73 | $72.80 | $70.51 | $72.42 | $72.42 | 3,251,730 |
| 2023-03-31 | $70.75 | $72.22 | $70.60 | $70.99 | $70.99 | 2,560,000 |
| 2023-03-30 | $70.00 | $71.44 | $69.01 | $70.75 | $70.75 | 2,364,700 |
| 2023-03-29 | $70.03 | $71.16 | $69.33 | $70.06 | $70.06 | 1,959,830 |
| 2023-03-28 | $71.85 | $72.31 | $69.80 | $69.87 | $69.87 | 2,950,390 |
| 2023-03-27 | $70.02 | $72.32 | $69.70 | $72.00 | $72.00 | 3,590,200 |
| 2023-03-24 | $69.78 | $70.88 | $68.91 | $70.34 | $70.34 | 2,232,810 |
| 2023-03-23 | $70.85 | $71.00 | $69.50 | $69.76 | $69.76 | 2,123,950 |
| 2023-03-22 | $71.90 | $72.40 | $70.60 | $70.84 | $70.84 | 2,079,810 |
| 2023-03-21 | $71.21 | $71.80 | $70.22 | $71.35 | $71.35 | 2,013,130 |
| 2023-03-20 | $70.85 | $72.00 | $68.41 | $71.19 | $71.19 | 2,973,280 |
| 2023-03-17 | $71.49 | $71.79 | $70.00 | $70.43 | $70.43 | 1,776,770 |
| 2023-03-16 | $73.23 | $73.23 | $70.56 | $70.83 | $70.83 | 2,460,140 |
| 2023-03-15 | $74.10 | $76.48 | $73.28 | $73.65 | $73.65 | 2,562,910 |
| 2023-03-14 | $74.72 | $74.72 | $71.84 | $73.55 | $73.55 | 2,024,420 |
| 2023-03-13 | $74.49 | $75.60 | $73.80 | $74.43 | $74.43 | 1,490,900 |
| 2023-03-10 | $76.10 | $76.50 | $75.00 | $75.30 | $75.30 | 1,450,670 |
| 2023-03-09 | $76.80 | $77.39 | $76.11 | $76.40 | $76.40 | 1,332,200 |
| 2023-03-08 | $77.50 | $78.40 | $76.20 | $76.70 | $76.70 | 1,626,570 |
| 2023-03-07 | $78.56 | $78.56 | $77.32 | $77.36 | $77.36 | 1,465,890 |
| 2023-03-06 | $77.79 | $79.10 | $76.00 | $78.68 | $78.68 | 3,276,660 |
| 2023-03-03 | $77.30 | $78.26 | $76.89 | $77.77 | $77.77 | 1,423,460 |
| 2023-03-02 | $80.00 | $80.00 | $77.31 | $77.39 | $77.39 | 2,272,950 |
| 2023-03-01 | $79.98 | $80.78 | $79.10 | $79.45 | $79.45 | 1,637,290 |
| 2023-02-28 | $80.18 | $80.80 | $79.10 | $80.36 | $80.36 | 1,529,740 |
| 2023-02-27 | $80.20 | $82.10 | $79.60 | $80.18 | $80.18 | 1,865,390 |
| 2023-02-24 | $82.31 | $82.60 | $80.58 | $80.64 | $80.64 | 1,584,400 |
| 2023-02-23 | $81.01 | $82.80 | $80.00 | $82.27 | $82.27 | 2,582,270 |
| 2023-02-22 | $81.39 | $83.79 | $81.00 | $81.21 | $81.21 | 2,501,950 |
| 2023-02-21 | $81.67 | $82.38 | $80.15 | $81.38 | $81.38 | 1,908,240 |
| 2023-02-20 | $80.45 | $81.00 | $78.39 | $81.00 | $81.00 | 1,870,750 |
| 2023-02-17 | $81.77 | $82.20 | $80.44 | $80.44 | $80.44 | 1,913,300 |
| 2023-02-16 | $84.73 | $85.12 | $80.97 | $81.76 | $81.76 | 3,641,100 |
| 2023-02-15 | $85.00 | $86.65 | $84.65 | $84.71 | $84.71 | 2,212,060 |
| 2023-02-14 | $85.81 | $86.80 | $84.60 | $85.11 | $85.11 | 2,309,790 |
| 2023-02-13 | $85.00 | $87.29 | $84.86 | $85.92 | $85.92 | 2,735,680 |
| 2023-02-10 | $87.39 | $87.45 | $84.94 | $85.02 | $85.02 | 2,939,720 |
| 2023-02-09 | $85.00 | $89.68 | $83.58 | $87.36 | $87.36 | 5,565,120 |
| 2023-02-08 | $86.25 | $87.58 | $84.98 | $85.28 | $85.28 | 2,795,480 |
| 2023-02-07 | $88.50 | $89.40 | $85.54 | $86.30 | $86.30 | 3,863,070 |
| 2023-02-06 | $87.96 | $89.21 | $87.70 | $88.88 | $88.88 | 1,966,170 |
| 2023-02-03 | $90.44 | $90.44 | $87.02 | $88.49 | $88.49 | 4,228,500 |
| 2023-02-02 | $92.08 | $92.08 | $90.28 | $90.53 | $90.53 | 2,919,370 |
| 2023-02-01 | $93.00 | $93.48 | $90.02 | $92.23 | $92.23 | 5,097,110 |
| 2023-01-31 | $90.32 | $94.23 | $89.80 | $92.82 | $92.82 | 6,160,890 |
| 2023-01-30 | $88.21 | $92.98 | $88.21 | $90.50 | $90.50 | 4,751,640 |
| 2023-01-20 | $86.54 | $88.49 | $86.54 | $87.97 | $87.97 | 2,426,890 |
| 2023-01-19 | $88.50 | $89.50 | $86.50 | $86.53 | $86.53 | 3,028,230 |
| 2023-01-18 | $88.39 | $91.41 | $87.50 | $89.15 | $89.15 | 4,797,640 |
| 2023-01-17 | $88.00 | $88.68 | $86.05 | $87.83 | $87.83 | 2,488,800 |
| 2023-01-16 | $85.87 | $89.00 | $84.66 | $87.50 | $87.50 | 3,533,480 |
| 2023-01-13 | $86.00 | $86.00 | $84.51 | $85.55 | $85.55 | 2,299,700 |
| 2023-01-12 | $86.81 | $87.40 | $84.71 | $85.07 | $85.07 | 3,284,490 |
| 2023-01-11 | $86.96 | $89.30 | $85.71 | $86.44 | $86.44 | 3,703,650 |
| 2023-01-10 | $87.03 | $88.80 | $86.70 | $87.26 | $87.26 | 3,046,190 |
| 2023-01-09 | $88.52 | $89.38 | $86.01 | $87.03 | $87.03 | 5,215,860 |
| 2023-01-06 | $85.55 | $90.68 | $84.28 | $87.70 | $87.70 | 7,596,800 |
| 2023-01-05 | $83.49 | $87.65 | $83.47 | $84.87 | $84.87 | 4,199,010 |
| 2023-01-04 | $85.67 | $85.85 | $82.75 | $83.58 | $83.58 | 2,717,690 |
| 2023-01-03 | $83.05 | $85.98 | $81.71 | $85.25 | $85.25 | 3,611,520 |
| 2023-01-02 | $83.24 | $83.24 | $83.24 | $83.24 | $83.24 | 0 |
| 2022-12-30 | $83.44 | $84.98 | $82.21 | $83.24 | $83.24 | 2,586,830 |
| 2022-12-29 | $83.22 | $84.58 | $82.55 | $82.55 | $82.55 | 2,786,090 |
| 2022-12-28 | $84.00 | $85.55 | $82.95 | $83.44 | $83.44 | 4,484,110 |
| 2022-12-27 | $81.46 | $84.99 | $80.15 | $84.25 | $84.25 | 6,574,760 |
| 2022-12-26 | $73.90 | $81.47 | $73.28 | $81.47 | $81.47 | 6,710,480 |
| 2022-12-23 | $74.45 | $75.50 | $71.57 | $74.06 | $74.06 | 3,985,310 |
| 2022-12-22 | $79.13 | $79.36 | $75.30 | $75.30 | $75.30 | 3,755,220 |
| 2022-12-21 | $81.28 | $81.98 | $77.17 | $78.70 | $78.70 | 3,906,060 |
| 2022-12-20 | $83.88 | $83.93 | $81.35 | $81.68 | $81.68 | 2,770,290 |
| 2022-12-19 | $83.88 | $86.00 | $82.61 | $83.05 | $83.05 | 1,982,730 |
| 2022-12-16 | $86.69 | $87.49 | $84.35 | $84.75 | $84.75 | 2,648,290 |
| 2022-12-15 | $84.88 | $87.21 | $84.00 | $86.45 | $86.45 | 2,483,390 |
| 2022-12-14 | $83.90 | $85.37 | $83.20 | $85.08 | $85.08 | 2,292,710 |
| 2022-12-13 | $87.79 | $88.28 | $84.00 | $84.49 | $84.49 | 4,100,210 |
| 2022-12-12 | $88.10 | $88.54 | $85.25 | $87.80 | $87.80 | 2,756,870 |
| 2022-12-09 | $89.50 | $90.30 | $87.95 | $88.10 | $88.10 | 4,362,680 |
| 2022-12-08 | $89.50 | $92.70 | $88.47 | $90.44 | $90.44 | 3,455,200 |
| 2022-12-07 | $90.40 | $91.98 | $89.28 | $89.82 | $89.82 | 2,974,640 |
| 2022-12-06 | $90.71 | $92.07 | $88.30 | $91.15 | $91.15 | 3,283,540 |
| 2022-12-05 | $95.42 | $95.47 | $90.19 | $91.42 | $91.42 | 4,968,380 |
| 2022-12-01 | $95.10 | $96.66 | $93.61 | $95.08 | $95.08 | 3,505,980 |
| 2022-11-30 | $95.88 | $97.74 | $93.38 | $94.76 | $94.76 | 3,865,970 |
| 2022-11-29 | $93.99 | $95.30 | $93.05 | $94.31 | $94.31 | 2,855,940 |
| 2022-11-28 | $91.00 | $94.26 | $89.20 | $94.00 | $94.00 | 2,825,130 |
| 2022-11-25 | $97.45 | $97.57 | $92.65 | $93.00 | $93.00 | 5,415,970 |
| 2022-11-24 | $100.68 | $101.56 | $98.80 | $98.80 | $98.80 | 4,408,840 |
| 2022-11-23 | $99.10 | $102.98 | $96.78 | $101.66 | $101.66 | 6,582,620 |
| 2022-11-22 | $109.52 | $109.97 | $99.50 | $100.49 | $100.49 | 8,756,510 |
| 2022-11-21 | $110.56 | $113.32 | $106.42 | $109.02 | $109.02 | 10,934,450 |
| 2022-11-18 | $101.60 | $112.15 | $100.11 | $110.57 | $110.57 | 13,369,060 |
| 2022-11-17 | $100.18 | $104.00 | $98.61 | $101.95 | $101.95 | 4,426,890 |
| 2022-11-16 | $103.00 | $105.10 | $99.42 | $99.99 | $99.99 | 5,255,410 |
| 2022-11-15 | $97.70 | $100.99 | $97.31 | $100.65 | $100.65 | 4,079,510 |
| 2022-11-14 | $97.70 | $99.50 | $95.81 | $97.31 | $97.31 | 3,539,800 |
| 2022-11-11 | $103.70 | $104.98 | $98.22 | $99.82 | $99.82 | 4,532,670 |
| 2022-11-10 | $105.90 | $108.00 | $100.00 | $100.60 | $100.60 | 5,869,520 |
| 2022-11-09 | $104.20 | $107.50 | $102.64 | $106.45 | $106.45 | 4,570,880 |
| 2022-11-08 | $104.01 | $106.00 | $101.83 | $103.96 | $103.96 | 4,079,340 |
| 2022-11-07 | $104.00 | $109.00 | $103.88 | $104.52 | $104.52 | 6,316,660 |
| 2022-11-04 | $102.41 | $109.33 | $100.88 | $105.20 | $105.20 | 7,378,790 |
| 2022-11-03 | $99.00 | $106.31 | $98.00 | $102.47 | $102.47 | 8,177,050 |
| 2022-11-02 | $99.50 | $102.20 | $98.40 | $100.00 | $100.00 | 7,800,660 |
| 2022-11-01 | $92.20 | $100.44 | $92.20 | $100.40 | $100.40 | 9,380,780 |
| 2022-10-31 | $92.89 | $94.50 | $90.00 | $91.31 | $91.31 | 4,696,650 |
| 2022-10-28 | $97.00 | $100.50 | $93.00 | $93.84 | $93.84 | 7,200,200 |
| 2022-10-27 | $98.00 | $104.00 | $98.00 | $100.72 | $100.72 | 10,898,950 |
| 2022-10-26 | $94.90 | $96.94 | $91.52 | $96.00 | $96.00 | 10,734,180 |
| 2022-10-25 | $84.00 | $93.06 | $81.66 | $93.06 | $93.06 | 8,724,810 |
| 2022-10-24 | $86.40 | $87.61 | $84.17 | $84.60 | $84.60 | 3,416,150 |
| 2022-10-21 | $85.90 | $88.83 | $85.30 | $86.41 | $86.41 | 3,913,310 |
| 2022-10-20 | $86.50 | $88.20 | $83.42 | $85.88 | $85.88 | 4,843,950 |
| 2022-10-19 | $88.66 | $90.55 | $87.18 | $87.30 | $87.30 | 3,946,610 |
| 2022-10-18 | $89.50 | $91.50 | $88.10 | $89.18 | $89.18 | 4,602,900 |
| 2022-10-17 | $91.01 | $92.44 | $87.39 | $89.16 | $89.16 | 6,017,930 |
| 2022-10-14 | $90.40 | $94.75 | $87.22 | $92.86 | $92.86 | 7,400,500 |
| 2022-10-13 | $90.01 | $93.71 | $87.60 | $89.00 | $89.00 | 6,326,160 |
| 2022-10-12 | $86.08 | $91.86 | $83.00 | $91.86 | $91.86 | 5,887,700 |
| 2022-10-11 | $86.90 | $88.59 | $85.13 | $86.58 | $86.58 | 3,973,730 |
| 2022-10-10 | $88.64 | $90.88 | $85.15 | $86.05 | $86.05 | 3,485,820 |
| 2022-09-30 | $91.67 | $93.21 | $88.87 | $88.88 | $88.88 | 3,447,760 |
| 2022-09-29 | $92.83 | $94.50 | $86.80 | $93.21 | $93.21 | 6,027,630 |
| 2022-09-28 | $102.65 | $105.00 | $92.44 | $92.47 | $92.47 | 7,706,620 |
| 2022-09-27 | $101.00 | $104.58 | $99.50 | $102.71 | $102.71 | 4,823,750 |
| 2022-09-26 | $96.71 | $103.80 | $96.00 | $101.16 | $101.16 | 5,754,530 |
| 2022-09-23 | $99.98 | $102.59 | $96.40 | $97.50 | $97.50 | 4,216,800 |
| 2022-09-22 | $97.39 | $102.88 | $95.20 | $100.72 | $100.72 | 5,764,220 |
| 2022-09-21 | $100.01 | $101.90 | $96.36 | $98.58 | $98.58 | 4,690,110 |
| 2022-09-20 | $99.55 | $103.62 | $98.55 | $100.35 | $100.35 | 5,416,770 |
| 2022-09-19 | $97.76 | $101.99 | $96.00 | $98.00 | $98.00 | 3,880,510 |
| 2022-09-16 | $96.51 | $102.92 | $94.20 | $98.00 | $98.00 | 7,694,130 |
| 2022-09-15 | $112.03 | $112.50 | $101.25 | $101.25 | $101.25 | 4,300,430 |
| 2022-09-14 | $111.70 | $116.49 | $110.50 | $112.50 | $112.50 | 4,089,920 |
| 2022-09-13 | $113.42 | $114.01 | $110.08 | $114.01 | $114.01 | 4,505,500 |
| 2022-09-12 | $113.40 | $113.40 | $113.40 | $113.40 | $113.40 | 0 |
| 2022-09-09 | $118.16 | $118.16 | $111.15 | $113.40 | $113.40 | 6,881,610 |
| 2022-09-08 | $122.90 | $125.85 | $117.00 | $118.62 | $118.62 | 5,965,600 |
| 2022-09-07 | $121.00 | $128.00 | $120.00 | $123.73 | $123.73 | 7,184,590 |
| 2022-09-06 | $114.00 | $125.70 | $110.89 | $123.59 | $123.59 | 8,501,260 |
| 2022-09-05 | $116.15 | $121.72 | $112.01 | $115.25 | $115.25 | 6,464,650 |
| 2022-09-02 | $113.99 | $116.66 | $109.06 | $113.91 | $113.91 | 5,014,710 |
| 2022-09-01 | $111.18 | $115.99 | $107.01 | $113.94 | $113.94 | 5,894,650 |
| 2022-08-31 | $119.52 | $123.50 | $110.01 | $110.77 | $110.77 | 6,866,160 |
| 2022-08-30 | $126.50 | $126.80 | $120.00 | $120.50 | $120.50 | 5,744,500 |
| 2022-08-29 | $116.00 | $127.99 | $115.01 | $125.48 | $125.48 | 7,604,440 |
| 2022-08-26 | $132.85 | $133.90 | $119.52 | $119.52 | $119.52 | 10,234,000 |
| 2022-08-25 | $134.00 | $135.00 | $125.68 | $132.80 | $132.80 | 6,970,650 |
| 2022-08-24 | $143.80 | $146.00 | $132.00 | $133.60 | $133.60 | 8,227,950 |
| 2022-08-23 | $141.00 | $150.00 | $140.10 | $143.99 | $143.99 | 8,272,230 |
| 2022-08-22 | $138.70 | $145.00 | $130.66 | $142.90 | $142.90 | 8,552,330 |
| 2022-08-19 | $143.09 | $144.26 | $135.00 | $138.50 | $138.50 | 9,959,960 |
| 2022-08-18 | $138.50 | $150.18 | $135.00 | $146.10 | $146.10 | 14,158,120 |
| 2022-08-17 | $137.99 | $147.38 | $134.05 | $136.53 | $136.53 | 18,581,030 |
| 2022-08-16 | $123.16 | $133.98 | $123.16 | $133.98 | $133.98 | 11,063,450 |
| 2022-08-15 | $112.40 | $122.89 | $111.00 | $121.80 | $121.80 | 9,054,830 |
| 2022-08-12 | $121.50 | $122.06 | $112.52 | $112.95 | $112.95 | 7,360,660 |
| 2022-08-11 | $119.98 | $126.30 | $116.51 | $121.00 | $121.00 | 8,264,310 |
| 2022-08-10 | $118.12 | $124.48 | $112.88 | $119.80 | $119.80 | 9,755,810 |
| 2022-08-09 | $122.00 | $129.50 | $115.16 | $117.00 | $117.00 | 12,579,300 |
| 2022-08-08 | $109.00 | $119.87 | $105.05 | $119.87 | $119.87 | 8,680,590 |
| 2022-08-05 | $111.25 | $113.55 | $106.99 | $108.97 | $108.97 | 5,981,560 |
| 2022-08-04 | $113.33 | $114.50 | $108.01 | $112.34 | $112.34 | 8,326,360 |
| 2022-08-03 | $121.00 | $127.89 | $110.47 | $114.38 | $114.38 | 12,054,120 |
| 2022-08-02 | $122.89 | $126.57 | $117.90 | $120.39 | $120.39 | 8,126,440 |
| 2022-08-01 | $117.05 | $126.72 | $112.14 | $126.72 | $126.72 | 10,854,200 |
| 2022-07-29 | $110.00 | $119.76 | $109.01 | $115.20 | $115.20 | 13,727,880 |
| 2022-07-28 | $101.15 | $109.99 | $101.00 | $109.99 | $109.99 | 16,028,440 |
| 2022-07-27 | $94.80 | $104.00 | $94.49 | $99.99 | $99.99 | 11,451,930 |
| 2022-07-26 | $90.00 | $96.70 | $87.00 | $95.35 | $95.35 | 8,282,980 |
| 2022-07-25 | $92.80 | $94.60 | $88.58 | $89.80 | $89.80 | 5,451,760 |
| 2022-07-22 | $93.99 | $97.98 | $90.60 | $92.80 | $92.80 | 10,943,580 |
| 2022-07-21 | $86.21 | $95.58 | $85.56 | $95.58 | $95.58 | 11,278,880 |
| 2022-07-20 | $87.64 | $87.97 | $85.40 | $86.89 | $86.89 | 3,948,610 |
| 2022-07-19 | $88.08 | $92.19 | $86.08 | $87.58 | $87.58 | 7,890,780 |
| 2022-07-18 | $90.56 | $91.00 | $85.13 | $88.33 | $88.33 | 6,706,840 |
| 2022-07-15 | $92.30 | $94.95 | $91.05 | $91.25 | $91.25 | 6,758,260 |
| 2022-07-14 | $84.67 | $93.06 | $84.67 | $93.06 | $93.06 | 10,963,460 |
| 2022-07-13 | $88.90 | $89.08 | $83.50 | $84.60 | $84.60 | 8,282,390 |
| 2022-07-12 | $92.26 | $95.50 | $90.48 | $90.48 | $90.48 | 4,630,290 |
| 2022-07-11 | $90.85 | $93.85 | $88.85 | $93.42 | $93.42 | 5,361,950 |
| 2022-07-08 | $92.90 | $97.68 | $92.20 | $92.48 | $92.48 | 7,046,550 |
| 2022-07-07 | $93.00 | $94.15 | $89.38 | $92.60 | $92.60 | 7,042,350 |
| 2022-07-06 | $93.23 | $96.88 | $91.80 | $94.66 | $94.66 | 8,751,150 |
| 2022-07-05 | $91.50 | $93.23 | $88.03 | $93.23 | $93.23 | 7,507,220 |
| 2022-07-04 | $85.79 | $92.19 | $84.28 | $91.48 | $91.48 | 8,312,410 |
| 2022-07-01 | $90.00 | $91.60 | $85.80 | $86.99 | $86.99 | 7,719,420 |
| 2022-06-30 | $86.25 | $94.54 | $85.80 | $91.03 | $91.03 | 10,554,320 |
| 2022-06-29 | $98.50 | $99.46 | $90.18 | $90.18 | $90.18 | 10,987,710 |
| 2022-06-28 | $104.10 | $107.00 | $96.88 | $100.20 | $100.20 | 13,678,090 |
| 2022-06-27 | $107.79 | $107.79 | $100.00 | $102.32 | $102.32 | 15,824,750 |
| 2022-06-24 | $94.00 | $97.99 | $94.00 | $97.99 | $97.99 | 3,128,340 |
| 2022-06-23 | $85.28 | $89.08 | $84.81 | $89.08 | $89.08 | 9,790,910 |
| 2022-06-22 | $83.50 | $89.15 | $82.40 | $85.99 | $85.99 | 10,559,680 |
| 2022-06-21 | $82.60 | $85.87 | $80.41 | $84.90 | $84.90 | 10,668,280 |
| 2022-06-20 | $89.36 | $89.36 | $82.21 | $82.60 | $82.60 | 14,560,740 |
| 2022-06-17 | $75.34 | $84.21 | $75.22 | $84.21 | $84.21 | 11,023,900 |
| 2022-06-16 | $72.04 | $78.00 | $72.04 | $76.55 | $76.55 | 9,506,430 |
| 2022-06-15 | $77.90 | $77.96 | $73.11 | $73.12 | $73.12 | 8,883,730 |
| 2022-06-14 | $77.60 | $81.00 | $74.70 | $78.08 | $78.08 | 9,313,340 |
| 2022-06-13 | $75.00 | $83.25 | $74.07 | $79.24 | $79.24 | 11,696,220 |
| 2022-06-10 | $72.39 | $75.90 | $71.16 | $75.90 | $75.90 | 9,776,950 |
| 2022-06-09 | $72.00 | $76.00 | $71.20 | $72.55 | $72.39 | 11,228,760 |
| 2022-06-08 | $71.80 | $77.59 | $71.80 | $76.00 | $75.83 | 18,730,830 |
| 2022-06-07 | $69.27 | $70.54 | $66.88 | $70.54 | $70.38 | 16,744,760 |
| 2022-06-06 | $58.41 | $64.13 | $58.35 | $64.13 | $63.99 | 5,736,200 |
| 2022-06-02 | $56.22 | $58.78 | $55.79 | $58.30 | $58.17 | 5,140,900 |
| 2022-06-01 | $56.17 | $56.75 | $55.48 | $56.22 | $56.09 | 3,508,340 |
| 2022-05-31 | $55.31 | $56.84 | $53.61 | $56.50 | $56.37 | 4,560,120 |
| 2022-05-30 | $55.88 | $55.88 | $53.53 | $54.61 | $54.49 | 2,674,970 |
| 2022-05-27 | $56.28 | $57.00 | $54.20 | $54.80 | $54.68 | 3,502,590 |
| 2022-05-26 | $56.50 | $57.28 | $54.96 | $56.26 | $56.13 | 3,302,680 |
| 2022-05-25 | $55.99 | $57.25 | $55.56 | $57.21 | $57.08 | 3,845,830 |
| 2022-05-24 | $59.75 | $60.49 | $55.92 | $56.16 | $56.03 | 5,647,980 |
| 2022-05-23 | $60.41 | $61.76 | $58.20 | $59.75 | $59.62 | 5,300,510 |
| 2022-05-20 | $57.58 | $60.43 | $57.00 | $60.08 | $59.95 | 8,760,550 |
| 2022-05-19 | $53.90 | $60.10 | $53.70 | $57.03 | $56.90 | 6,938,480 |
| 2022-05-18 | $53.53 | $55.35 | $53.16 | $54.72 | $54.60 | 3,288,210 |
| 2022-05-17 | $52.11 | $53.93 | $51.62 | $53.70 | $53.58 | 3,200,450 |
| 2022-05-16 | $52.37 | $53.90 | $51.70 | $52.03 | $51.91 | 2,409,300 |
| 2022-05-13 | $52.59 | $53.50 | $51.63 | $52.21 | $52.09 | 2,301,330 |
| 2022-05-12 | $52.26 | $53.99 | $51.44 | $52.59 | $52.47 | 3,324,950 |
| 2022-05-11 | $51.39 | $54.10 | $51.18 | $52.26 | $52.14 | 4,899,050 |
| 2022-05-10 | $48.57 | $52.22 | $48.03 | $51.18 | $51.07 | 3,780,460 |
| 2022-05-09 | $48.80 | $50.00 | $47.73 | $49.26 | $49.15 | 2,717,380 |
| 2022-05-06 | $47.48 | $49.60 | $47.12 | $48.30 | $48.19 | 3,166,380 |
| 2022-05-05 | $47.50 | $49.53 | $47.05 | $48.70 | $48.59 | 3,813,210 |
| 2022-05-04 | $48.03 | $48.03 | $48.03 | $48.03 | $47.92 | 0 |
| 2022-05-03 | $48.03 | $48.03 | $48.03 | $48.03 | $47.92 | 0 |
| 2022-04-29 | $46.44 | $48.08 | $45.01 | $48.03 | $47.92 | 4,999,610 |
| 2022-04-28 | $47.12 | $48.51 | $45.86 | $46.47 | $46.37 | 5,682,750 |
| 2022-04-27 | $41.98 | $46.20 | $41.00 | $46.20 | $46.10 | 4,329,040 |
| 2022-04-26 | $44.18 | $45.00 | $41.92 | $42.00 | $41.91 | 3,289,590 |
| 2022-04-25 | $49.00 | $49.00 | $44.87 | $44.87 | $44.77 | 3,066,520 |
| 2022-04-22 | $50.84 | $51.30 | $49.80 | $49.85 | $49.74 | 2,030,100 |
| 2022-04-21 | $53.94 | $54.40 | $50.74 | $50.88 | $50.77 | 2,783,150 |
| 2022-04-20 | $55.30 | $56.37 | $53.81 | $53.87 | $53.75 | 2,210,800 |
| 2022-04-19 | $56.45 | $58.60 | $55.58 | $56.39 | $56.26 | 3,138,840 |
| 2022-04-18 | $53.99 | $56.81 | $53.20 | $56.39 | $56.26 | 3,005,700 |
| 2022-04-15 | $54.15 | $55.06 | $52.60 | $54.70 | $54.58 | 3,033,400 |
| 2022-04-14 | $56.81 | $56.81 | $54.20 | $54.70 | $54.58 | 2,672,700 |
| 2022-04-13 | $55.80 | $57.20 | $55.57 | $55.70 | $55.58 | 2,339,800 |
| 2022-04-12 | $54.96 | $56.55 | $54.79 | $56.41 | $56.28 | 3,361,600 |
| 2022-04-11 | $58.80 | $58.80 | $54.88 | $55.20 | $55.08 | 3,848,820 |
| 2022-04-08 | $60.05 | $60.90 | $58.31 | $58.90 | $58.77 | 3,334,500 |
| 2022-04-07 | $61.90 | $62.46 | $60.30 | $60.51 | $60.37 | 2,704,280 |
| 2022-04-06 | $62.99 | $63.50 | $61.21 | $62.20 | $62.06 | 3,044,920 |
| 2022-04-05 | $63.99 | $63.99 | $63.99 | $63.99 | $63.85 | 0 |
| 2022-04-04 | $63.99 | $63.99 | $63.99 | $63.99 | $63.85 | 0 |
| 2022-04-01 | $63.95 | $64.88 | $62.70 | $63.99 | $63.85 | 2,582,480 |
| 2022-03-31 | $65.96 | $65.96 | $63.88 | $64.04 | $63.90 | 3,705,080 |
| 2022-03-30 | $64.94 | $66.60 | $63.81 | $66.44 | $66.29 | 4,456,220 |
| 2022-03-29 | $65.00 | $66.80 | $63.60 | $64.11 | $63.97 | 3,581,220 |
| 2022-03-28 | $64.63 | $66.60 | $64.50 | $65.80 | $65.65 | 2,735,050 |
| 2022-03-25 | $69.00 | $69.97 | $66.07 | $66.36 | $66.21 | 4,487,300 |
| 2022-03-24 | $69.20 | $70.64 | $67.15 | $69.40 | $69.24 | 5,077,650 |
| 2022-03-23 | $70.80 | $72.50 | $69.70 | $70.16 | $70.00 | 4,904,400 |
| 2022-03-22 | $72.68 | $73.00 | $69.69 | $69.98 | $69.82 | 4,708,510 |
| 2022-03-21 | $68.90 | $74.49 | $68.80 | $72.24 | $72.08 | 7,750,530 |
| 2022-03-18 | $70.87 | $71.50 | $67.65 | $68.62 | $68.47 | 5,749,600 |
| 2022-03-17 | $69.00 | $73.46 | $69.00 | $71.62 | $71.46 | 8,367,340 |
| 2022-03-16 | $71.00 | $72.30 | $64.22 | $68.84 | $68.69 | 8,684,780 |
| 2022-03-15 | $77.00 | $78.00 | $71.01 | $71.01 | $70.85 | 7,894,300 |
| 2022-03-14 | $80.00 | $81.12 | $78.03 | $78.90 | $78.72 | 3,580,560 |
| 2022-03-11 | $82.42 | $82.60 | $78.68 | $81.31 | $81.13 | 6,755,030 |
| 2022-03-10 | $85.22 | $86.68 | $82.75 | $84.62 | $84.43 | 10,753,640 |
| 2022-03-09 | $78.00 | $84.72 | $76.22 | $82.75 | $82.57 | 8,773,330 |
| 2022-03-08 | $77.24 | $79.50 | $76.20 | $77.02 | $76.85 | 4,777,560 |
| 2022-03-07 | $78.50 | $80.00 | $76.50 | $76.87 | $76.70 | 3,300,770 |
| 2022-03-04 | $76.50 | $81.50 | $76.09 | $78.94 | $78.76 | 4,258,240 |
| 2022-03-03 | $81.16 | $81.48 | $77.77 | $77.90 | $77.73 | 4,721,260 |
| 2022-03-02 | $80.99 | $83.20 | $78.10 | $81.17 | $80.99 | 5,718,930 |
| 2022-03-01 | $85.00 | $86.30 | $80.53 | $82.02 | $81.84 | 7,435,370 |
| 2022-02-28 | $80.00 | $83.90 | $79.00 | $82.90 | $82.71 | 6,016,720 |
| 2022-02-25 | $82.83 | $83.56 | $79.33 | $80.51 | $80.33 | 8,060,700 |
| 2022-02-24 | $78.39 | $82.99 | $77.50 | $80.93 | $80.75 | 10,819,300 |
| 2022-02-23 | $74.34 | $80.14 | $74.00 | $79.08 | $78.90 | 7,715,830 |
| 2022-02-22 | $73.50 | $76.50 | $72.45 | $74.40 | $74.23 | 6,252,590 |
| 2022-02-21 | $74.51 | $75.99 | $73.66 | $74.25 | $74.08 | 4,170,400 |
| 2022-02-18 | $77.00 | $77.00 | $73.46 | $75.75 | $75.58 | 7,027,650 |
| 2022-02-17 | $74.39 | $82.07 | $73.76 | $78.00 | $77.83 | 11,424,940 |
| 2022-02-16 | $75.20 | $75.51 | $72.50 | $74.61 | $74.44 | 4,960,670 |
| 2022-02-15 | $71.10 | $75.20 | $69.85 | $74.00 | $73.83 | 6,018,970 |
| 2022-02-14 | $68.50 | $72.18 | $67.50 | $70.70 | $70.54 | 3,310,450 |
| 2022-02-11 | $71.81 | $73.47 | $69.12 | $70.33 | $70.17 | 3,608,590 |
| 2022-02-10 | $74.26 | $74.26 | $71.03 | $72.34 | $72.18 | 3,465,780 |
| 2022-02-09 | $73.21 | $75.00 | $70.70 | $74.50 | $74.33 | 4,246,770 |
| 2022-02-08 | $74.99 | $74.99 | $70.80 | $73.70 | $73.54 | 3,930,720 |
| 2022-02-07 | $76.70 | $77.10 | $74.65 | $75.25 | $75.08 | 2,810,520 |
| 2022-02-04 | $75.00 | $75.00 | $75.00 | $75.00 | $74.83 | 0 |
| 2022-02-03 | $75.00 | $75.00 | $75.00 | $75.00 | $74.83 | 0 |
| 2022-02-02 | $75.00 | $75.00 | $75.00 | $75.00 | $74.83 | 0 |
| 2022-02-01 | $75.00 | $75.00 | $75.00 | $75.00 | $74.83 | 0 |
| 2022-01-28 | $78.69 | $79.20 | $73.11 | $75.00 | $74.83 | 4,652,420 |
| 2022-01-27 | $80.40 | $82.23 | $77.73 | $78.17 | $78.00 | 4,479,910 |
| 2022-01-26 | $81.67 | $83.58 | $78.41 | $79.98 | $79.80 | 5,915,630 |
| 2022-01-25 | $83.66 | $86.35 | $79.30 | $80.00 | $79.82 | 9,866,480 |
| 2022-01-24 | $74.72 | $81.91 | $74.03 | $81.91 | $81.73 | 4,918,190 |
| 2022-01-21 | $76.50 | $77.56 | $74.25 | $74.46 | $74.29 | 3,895,170 |
| 2022-01-20 | $79.77 | $80.16 | $75.60 | $75.96 | $75.79 | 4,682,440 |
| 2022-01-19 | $81.80 | $82.49 | $78.86 | $80.16 | $79.98 | 4,476,510 |
| 2022-01-18 | $84.28 | $84.67 | $81.18 | $82.62 | $82.44 | 4,364,880 |
| 2022-01-17 | $87.66 | $87.66 | $83.24 | $84.24 | $84.05 | 6,444,960 |
| 2022-01-14 | $85.19 | $90.30 | $84.53 | $87.16 | $86.97 | 5,538,580 |
| 2022-01-13 | $91.30 | $91.30 | $84.96 | $85.46 | $85.27 | 5,072,100 |
| 2022-01-12 | $91.60 | $92.43 | $89.11 | $91.30 | $91.10 | 3,255,870 |
| 2022-01-11 | $92.66 | $93.33 | $88.71 | $89.86 | $89.66 | 5,032,680 |
| 2022-01-10 | $95.25 | $96.50 | $92.40 | $93.00 | $92.79 | 3,736,260 |
| 2022-01-07 | $100.25 | $100.87 | $94.41 | $95.98 | $95.77 | 4,615,380 |
| 2022-01-06 | $100.51 | $102.71 | $98.50 | $101.01 | $100.78 | 3,974,350 |
| 2022-01-05 | $110.70 | $111.76 | $99.99 | $103.06 | $102.83 | 5,687,750 |
| 2022-01-04 | $122.96 | $122.96 | $110.70 | $110.70 | $110.45 | 5,909,800 |
| 2022-01-03 | $123.00 | $123.00 | $123.00 | $123.00 | $122.73 | 0 |
| 2021-12-31 | $122.38 | $125.28 | $121.10 | $123.00 | $122.73 | 3,122,870 |
| 2021-12-30 | $123.90 | $127.50 | $121.63 | $122.00 | $121.73 | 3,375,240 |
| 2021-12-29 | $132.75 | $132.99 | $125.30 | $125.90 | $125.62 | 3,078,900 |
| 2021-12-28 | $132.00 | $134.50 | $128.33 | $133.00 | $132.70 | 2,963,170 |
| 2021-12-27 | $128.00 | $129.00 | $122.00 | $126.50 | $126.22 | 2,698,300 |
| 2021-12-24 | $138.01 | $139.77 | $128.00 | $129.42 | $129.13 | 3,156,060 |
| 2021-12-23 | $137.50 | $141.87 | $135.00 | $138.79 | $138.48 | 2,372,030 |
| 2021-12-22 | $139.85 | $141.00 | $135.09 | $136.30 | $136.00 | 2,600,340 |
| 2021-12-21 | $140.50 | $142.88 | $130.00 | $134.64 | $134.34 | 4,256,050 |
| 2021-12-20 | $150.96 | $152.50 | $139.00 | $140.50 | $140.19 | 3,830,570 |
| 2021-12-17 | $157.10 | $158.50 | $151.15 | $152.47 | $152.13 | 3,634,870 |
| 2021-12-16 | $149.94 | $162.00 | $149.88 | $158.83 | $158.48 | 4,058,970 |
| 2021-12-15 | $157.00 | $158.92 | $149.50 | $150.26 | $149.92 | 3,243,280 |
| 2021-12-14 | $162.24 | $164.51 | $154.22 | $154.85 | $154.50 | 3,627,580 |
| 2021-12-13 | $164.31 | $166.09 | $159.30 | $161.90 | $161.54 | 5,266,830 |
| 2021-12-10 | $145.01 | $162.91 | $145.00 | $162.91 | $162.55 | 5,794,170 |
| 2021-12-09 | $142.11 | $150.80 | $142.11 | $148.10 | $147.77 | 5,104,970 |
| 2021-12-08 | $139.10 | $144.21 | $135.88 | $142.10 | $141.78 | 5,005,320 |
| 2021-12-07 | $135.68 | $140.89 | $132.58 | $140.60 | $140.29 | 4,262,630 |
| 2021-12-06 | $137.05 | $140.56 | $134.83 | $135.88 | $135.58 | 3,362,250 |
| 2021-12-03 | $137.41 | $137.41 | $137.41 | $137.41 | $137.10 | 3,672,640 |
| 2021-12-02 | $135.01 | $135.01 | $135.01 | $135.01 | $134.71 | 5,127,980 |
| 2021-12-01 | $146.32 | $147.30 | $134.50 | $137.70 | $137.39 | 6,545,020 |
| 2021-11-30 | $144.40 | $151.99 | $142.00 | $148.60 | $148.27 | 10,756,300 |
| 2021-11-29 | $124.00 | $139.68 | $123.00 | $139.68 | $139.37 | 8,980,130 |
| 2021-11-26 | $125.22 | $128.26 | $123.20 | $126.98 | $126.70 | 2,381,880 |
| 2021-11-25 | $128.06 | $128.06 | $124.06 | $125.23 | $124.95 | 2,298,640 |
| 2021-11-24 | $132.00 | $134.20 | $126.00 | $128.50 | $128.21 | 3,787,410 |
| 2021-11-23 | $135.00 | $139.85 | $132.60 | $134.15 | $133.85 | 4,521,930 |
| 2021-11-22 | $133.30 | $137.88 | $131.50 | $136.00 | $135.70 | 4,407,670 |
| 2021-11-19 | $130.49 | $135.71 | $125.05 | $134.94 | $134.64 | 5,655,660 |
| 2021-11-18 | $128.26 | $131.77 | $124.00 | $129.69 | $129.40 | 2,947,750 |
| 2021-11-17 | $122.40 | $130.60 | $120.00 | $128.56 | $128.27 | 3,898,920 |
| 2021-11-16 | $130.28 | $130.80 | $123.30 | $124.00 | $123.72 | 3,864,150 |
| 2021-11-15 | $143.00 | $143.13 | $128.85 | $131.58 | $131.29 | 7,762,880 |
| 2021-11-12 | $130.98 | $143.17 | $130.15 | $143.17 | $142.85 | 6,713,720 |
| 2021-11-11 | $133.37 | $138.00 | $128.32 | $130.15 | $129.86 | 5,642,470 |
| 2021-11-10 | $129.80 | $132.39 | $125.15 | $128.65 | $128.36 | 4,906,440 |
| 2021-11-09 | $132.90 | $136.50 | $123.90 | $125.80 | $125.52 | 7,426,300 |
| 2021-11-08 | $119.27 | $125.51 | $118.02 | $125.51 | $125.23 | 2,931,800 |
| 2021-11-05 | $120.26 | $120.26 | $120.26 | $120.26 | $119.99 | 5,295,770 |
| 2021-11-04 | $122.70 | $125.50 | $117.56 | $120.26 | $119.99 | 5,531,570 |
| 2021-11-03 | $135.89 | $136.15 | $122.41 | $122.70 | $122.43 | 5,448,150 |
| 2021-11-02 | $140.00 | $141.89 | $134.08 | $136.01 | $135.71 | 3,707,120 |
| 2021-11-01 | $147.40 | $148.64 | $137.03 | $142.38 | $142.06 | 6,617,420 |
| 2021-10-29 | $130.93 | $141.90 | $129.76 | $141.90 | $141.58 | 3,687,520 |
| 2021-10-28 | $137.30 | $140.16 | $128.52 | $129.00 | $128.71 | 4,105,790 |
| 2021-10-27 | $137.00 | $143.60 | $136.00 | $137.53 | $137.22 | 3,594,100 |
| 2021-10-26 | $143.04 | $149.50 | $140.12 | $141.50 | $141.18 | 4,203,180 |
| 2021-10-25 | $141.19 | $147.30 | $141.19 | $143.00 | $142.68 | 4,677,250 |
| 2021-10-22 | $141.96 | $144.17 | $138.06 | $141.41 | $141.09 | 2,717,630 |
| 2021-10-21 | $145.66 | $148.46 | $138.92 | $141.96 | $141.64 | 4,099,000 |
| 2021-10-20 | $138.21 | $151.99 | $138.21 | $145.92 | $145.59 | 5,525,670 |
| 2021-10-19 | $149.94 | $150.03 | $143.33 | $145.87 | $145.54 | 4,115,120 |
| 2021-10-18 | $140.00 | $151.20 | $138.00 | $147.50 | $147.17 | 6,345,280 |
| 2021-10-15 | $140.50 | $144.99 | $136.01 | $141.82 | $141.50 | 7,428,200 |
| 2021-10-14 | $129.00 | $137.25 | $127.27 | $137.25 | $136.94 | 2,072,600 |
| 2021-10-13 | $114.41 | $124.77 | $112.00 | $124.77 | $124.49 | 2,259,440 |
| 2021-10-12 | $118.94 | $119.65 | $112.30 | $113.43 | $113.18 | 2,264,730 |
| 2021-10-11 | $121.56 | $122.70 | $114.30 | $117.17 | $116.91 | 2,185,210 |
| 2021-10-08 | $126.99 | $126.99 | $119.63 | $121.32 | $121.05 | 3,068,820 |
| 2021-10-07 | $124.11 | $124.11 | $124.11 | $124.11 | $123.83 | 0 |
| 2021-10-06 | $124.11 | $124.11 | $124.11 | $124.11 | $123.83 | 0 |
| 2021-09-30 | $118.61 | $125.17 | $115.45 | $124.11 | $123.83 | 3,955,250 |
| 2021-09-29 | $119.00 | $123.11 | $113.00 | $113.80 | $113.55 | 3,704,750 |
| 2021-09-28 | $128.58 | $129.48 | $119.39 | $120.10 | $119.83 | 3,335,340 |
| 2021-09-27 | $132.00 | $133.80 | $122.20 | $125.75 | $125.47 | 3,361,160 |
| 2021-09-24 | $130.10 | $138.87 | $125.50 | $131.69 | $131.40 | 3,883,130 |
| 2021-09-23 | $130.41 | $132.99 | $124.01 | $130.24 | $129.95 | 4,387,160 |
| 2021-09-22 | $133.20 | $135.00 | $123.50 | $130.41 | $130.12 | 4,908,550 |
| 2021-09-21 | $137.06 | $137.06 | $137.06 | $137.06 | $136.75 | 0 |
| 2021-09-20 | $137.06 | $137.06 | $137.06 | $137.06 | $136.75 | 0 |
| 2021-09-17 | $152.27 | $154.60 | $137.06 | $137.06 | $136.75 | 5,384,040 |
| 2021-09-16 | $159.00 | $168.80 | $146.21 | $152.29 | $151.95 | 6,982,680 |
| 2021-09-15 | $145.07 | $159.58 | $145.07 | $159.58 | $159.22 | 8,329,460 |
| 2021-09-14 | $137.00 | $145.10 | $133.38 | $145.07 | $144.75 | 4,723,940 |
| 2021-09-13 | $136.00 | $146.85 | $136.00 | $140.60 | $140.29 | 5,940,660 |
| 2021-09-10 | $136.00 | $138.37 | $128.10 | $135.12 | $134.82 | 4,567,390 |
| 2021-09-09 | $144.99 | $147.50 | $131.09 | $136.00 | $135.70 | 5,675,180 |
| 2021-09-08 | $143.00 | $149.00 | $141.00 | $145.65 | $145.32 | 3,681,200 |
| 2021-09-07 | $137.77 | $150.30 | $135.08 | $146.43 | $146.10 | 6,622,380 |
| 2021-09-06 | $148.00 | $149.20 | $134.06 | $139.85 | $139.54 | 6,735,250 |
| 2021-09-03 | $159.00 | $163.99 | $148.95 | $148.95 | $148.62 | 5,519,850 |
| 2021-09-02 | $150.00 | $168.37 | $147.97 | $165.50 | $165.13 | 8,210,170 |
| 2021-09-01 | $166.07 | $169.90 | $154.35 | $154.35 | $154.01 | 5,370,960 |
| 2021-08-31 | $164.79 | $179.79 | $163.06 | $171.50 | $171.12 | 8,262,190 |
| 2021-08-30 | $200.00 | $201.30 | $181.17 | $181.17 | $180.77 | 1,956,600 |
| 2021-08-27 | $181.17 | $201.30 | $181.00 | $201.30 | $200.85 | 4,971,110 |
| 2021-08-26 | $178.41 | $192.82 | $175.51 | $183.00 | $182.59 | 7,012,140 |
| 2021-08-25 | $157.00 | $175.29 | $157.00 | $175.29 | $174.90 | 4,890,480 |
| 2021-08-24 | $150.29 | $163.20 | $143.02 | $159.35 | $158.99 | 4,567,410 |
| 2021-08-23 | $155.00 | $159.89 | $149.03 | $150.60 | $150.26 | 5,572,860 |
| 2021-08-20 | $134.75 | $145.89 | $132.63 | $145.89 | $145.56 | 3,160,920 |
| 2021-08-19 | $125.68 | $139.00 | $122.50 | $132.63 | $132.33 | 4,904,980 |
| 2021-08-18 | $128.00 | $137.79 | $123.90 | $127.67 | $127.38 | 4,535,780 |
| 2021-08-17 | $130.19 | $137.24 | $126.68 | $130.05 | $129.76 | 4,514,400 |
| 2021-08-16 | $142.00 | $145.88 | $128.72 | $128.72 | $128.43 | 5,460,570 |
| 2021-08-13 | $137.00 | $146.41 | $135.51 | $143.02 | $142.70 | 6,227,360 |
| 2021-08-12 | $125.00 | $133.10 | $123.12 | $133.10 | $132.80 | 2,305,580 |
| 2021-08-11 | $110.16 | $121.00 | $108.83 | $121.00 | $120.73 | 4,580,390 |
| 2021-08-10 | $114.48 | $119.01 | $108.90 | $110.00 | $109.75 | 4,549,790 |
| 2021-08-09 | $118.59 | $119.88 | $107.88 | $117.50 | $117.24 | 5,333,750 |
| 2021-08-06 | $108.00 | $117.65 | $107.00 | $117.65 | $117.39 | 5,995,610 |
| 2021-08-05 | $99.17 | $106.95 | $99.17 | $106.95 | $106.71 | 4,801,360 |
| 2021-08-04 | $86.79 | $97.23 | $85.39 | $97.23 | $97.01 | 6,816,200 |
| 2021-08-03 | $95.71 | $96.00 | $87.20 | $88.39 | $88.19 | 4,647,510 |
| 2021-08-02 | $101.00 | $101.85 | $92.75 | $96.89 | $96.67 | 4,660,540 |
| 2021-07-30 | $98.20 | $106.20 | $96.80 | $100.37 | $100.15 | 5,615,700 |
| 2021-07-29 | $97.42 | $101.86 | $95.00 | $101.86 | $101.63 | 6,253,580 |
| 2021-07-28 | $83.22 | $94.80 | $78.88 | $92.60 | $92.39 | 6,411,030 |
| 2021-07-27 | $92.00 | $92.60 | $85.72 | $87.40 | $87.20 | 5,446,410 |
| 2021-07-26 | $94.99 | $96.28 | $84.98 | $90.55 | $90.35 | 6,544,500 |
| 2021-07-23 | $83.00 | $94.41 | $83.00 | $94.41 | $94.20 | 6,934,370 |
| 2021-07-22 | $85.60 | $87.88 | $82.00 | $85.83 | $85.64 | 5,270,630 |
| 2021-07-21 | $81.27 | $87.88 | $81.27 | $85.98 | $85.79 | 7,984,250 |
| 2021-07-20 | $73.87 | $81.26 | $73.33 | $81.26 | $81.08 | 10,944,700 |
| 2021-07-19 | $68.80 | $73.87 | $68.80 | $73.87 | $73.70 | 3,990,450 |
| 2021-07-16 | $63.99 | $70.39 | $62.90 | $67.15 | $67.00 | 9,348,220 |
| 2021-07-15 | $63.34 | $64.60 | $59.00 | $63.99 | $63.85 | 6,600,290 |
| 2021-07-14 | $66.00 | $66.00 | $60.33 | $62.17 | $62.03 | 5,417,620 |
| 2021-07-13 | $65.93 | $67.43 | $63.88 | $64.79 | $64.65 | 5,863,390 |
| 2021-07-12 | $67.00 | $68.50 | $63.30 | $64.20 | $64.06 | 5,607,200 |
| 2021-07-09 | $66.00 | $66.40 | $62.68 | $66.07 | $65.92 | 5,124,700 |
| 2021-07-08 | $66.00 | $68.43 | $64.90 | $65.01 | $64.86 | 5,459,510 |
| 2021-07-07 | $60.32 | $67.12 | $59.98 | $65.21 | $65.06 | 8,028,170 |
| 2021-07-06 | $64.25 | $64.50 | $59.74 | $61.12 | $60.98 | 10,813,340 |
| 2021-07-05 | $64.40 | $68.02 | $62.11 | $66.12 | $65.97 | 8,746,030 |
| 2021-07-02 | $56.90 | $64.02 | $55.18 | $64.02 | $63.88 | 8,863,210 |
| 2021-07-01 | $59.00 | $61.88 | $57.70 | $58.20 | $58.07 | 11,248,400 |
| 2021-06-30 | $57.11 | $57.11 | $54.96 | $57.11 | $56.98 | 7,843,210 |
| 2021-06-29 | $47.65 | $51.92 | $47.65 | $51.92 | $51.80 | 2,708,770 |
| 2021-06-28 | $45.40 | $47.48 | $44.30 | $47.20 | $47.09 | 5,849,220 |
| 2021-06-25 | $43.21 | $46.66 | $43.21 | $44.73 | $44.63 | 6,681,820 |
| 2021-06-24 | $44.23 | $44.58 | $41.60 | $43.89 | $43.79 | 10,861,010 |
| 2021-06-23 | $45.50 | $47.91 | $42.89 | $43.35 | $43.25 | 14,477,860 |
| 2021-06-22 | $44.54 | $45.45 | $42.21 | $43.55 | $43.45 | 6,770,880 |
| 2021-06-21 | $39.82 | $44.01 | $39.82 | $44.01 | $43.91 | 6,410,020 |
| 2021-06-18 | $40.85 | $41.09 | $39.41 | $40.01 | $39.92 | 5,039,480 |
| 2021-06-17 | $39.00 | $41.60 | $38.06 | $40.88 | $40.79 | 5,010,560 |
| 2021-06-16 | $38.38 | $39.25 | $37.15 | $38.90 | $38.81 | 3,280,480 |
| 2021-06-15 | $38.60 | $39.60 | $37.90 | $38.24 | $38.15 | 3,703,200 |
| 2021-06-14 | $38.00 | $38.00 | $38.00 | $38.00 | $37.92 | 0 |
| 2021-06-11 | $39.11 | $40.58 | $37.80 | $38.00 | $37.92 | 6,467,240 |
| 2021-06-10 | $38.13 | $39.83 | $37.66 | $39.26 | $39.17 | 4,789,630 |
| 2021-06-09 | $38.34 | $38.60 | $36.73 | $38.16 | $38.07 | 2,294,760 |
| 2021-06-08 | $38.82 | $40.17 | $37.51 | $37.74 | $37.66 | 3,592,880 |
| 2021-06-07 | $39.10 | $39.41 | $37.50 | $38.67 | $38.58 | 2,670,200 |
| 2021-06-04 | $38.34 | $39.49 | $37.08 | $38.35 | $38.26 | 4,401,280 |
| 2021-06-03 | $39.00 | $40.49 | $37.71 | $37.83 | $37.75 | 5,888,690 |
| 2021-06-02 | $42.20 | $43.07 | $40.00 | $40.91 | $40.82 | 6,603,360 |
| 2021-06-01 | $40.90 | $42.01 | $39.05 | $40.85 | $40.76 | 10,067,390 |
| 2021-05-31 | $37.00 | $39.69 | $36.57 | $39.69 | $39.60 | 7,305,350 |
| 2021-05-28 | $34.35 | $36.83 | $33.88 | $36.08 | $36.00 | 5,059,740 |
| 2021-05-27 | $33.88 | $35.11 | $33.20 | $33.86 | $33.78 | 2,531,820 |
| 2021-05-26 | $34.25 | $34.30 | $33.17 | $33.48 | $33.41 | 2,069,440 |
| 2021-05-25 | $34.40 | $34.49 | $33.70 | $34.18 | $34.10 | 1,522,360 |
| 2021-05-24 | $33.80 | $34.78 | $33.40 | $33.88 | $33.80 | 2,160,920 |
| 2021-05-21 | $34.03 | $35.23 | $33.28 | $33.59 | $33.51 | 1,937,550 |
| 2021-05-20 | $35.50 | $35.51 | $34.18 | $34.30 | $34.22 | 2,847,840 |
| 2021-05-19 | $33.10 | $35.30 | $32.80 | $35.28 | $35.20 | 4,119,160 |
| 2021-05-18 | $32.08 | $34.13 | $31.85 | $33.64 | $33.56 | 2,998,190 |
| 2021-05-17 | $32.68 | $33.58 | $31.65 | $32.02 | $31.95 | 2,412,920 |
| 2021-05-14 | $32.49 | $33.00 | $31.86 | $32.80 | $32.73 | 1,876,000 |
| 2021-05-13 | $33.54 | $33.60 | $32.52 | $32.57 | $32.50 | 2,071,280 |
| 2021-05-12 | $32.96 | $34.28 | $32.48 | $33.97 | $33.89 | 2,685,950 |
| 2021-05-11 | $34.42 | $34.46 | $32.56 | $32.80 | $32.73 | 3,390,930 |
| 2021-05-10 | $35.38 | $35.38 | $33.40 | $34.47 | $34.39 | 3,413,750 |
| 2021-05-07 | $34.19 | $35.90 | $33.00 | $35.39 | $35.31 | 5,452,590 |
| 2021-05-06 | $30.93 | $34.19 | $30.93 | $34.19 | $34.11 | 4,723,710 |
| 2021-05-05 | $31.08 | $31.08 | $31.08 | $31.08 | $31.01 | 0 |
| 2021-05-04 | $31.08 | $31.08 | $31.08 | $31.08 | $31.01 | 0 |
| 2021-04-30 | $29.80 | $31.68 | $29.50 | $31.08 | $31.01 | 2,976,620 |
| 2021-04-29 | $29.07 | $29.92 | $28.84 | $29.55 | $29.48 | 1,277,450 |
| 2021-04-28 | $29.01 | $29.45 | $28.56 | $29.12 | $29.05 | 902,180 |
| 2021-04-27 | $29.23 | $29.52 | $28.55 | $29.01 | $28.95 | 957,700 |
| 2021-04-26 | $29.69 | $30.36 | $29.13 | $29.23 | $29.16 | 1,395,800 |
| 2021-04-23 | $29.43 | $30.19 | $29.35 | $29.70 | $29.63 | 1,161,090 |
| 2021-04-22 | $29.30 | $30.19 | $29.30 | $29.59 | $29.52 | 938,390 |
| 2021-04-21 | $29.83 | $30.15 | $29.11 | $29.25 | $29.18 | 879,780 |
| 2021-04-20 | $30.12 | $30.56 | $30.03 | $30.12 | $29.82 | 1,180,110 |
| 2021-04-19 | $29.38 | $30.42 | $29.21 | $30.35 | $30.05 | 1,526,240 |
| 2021-04-16 | $28.60 | $29.29 | $28.32 | $29.15 | $28.86 | 1,264,220 |
| 2021-04-15 | $29.48 | $29.69 | $28.10 | $28.50 | $28.21 | 1,951,180 |
| 2021-04-14 | $29.60 | $29.91 | $29.11 | $29.76 | $29.46 | 1,491,650 |
| 2021-04-13 | $29.84 | $30.19 | $29.38 | $29.48 | $29.18 | 1,067,500 |
| 2021-04-12 | $31.21 | $31.25 | $29.70 | $29.80 | $29.50 | 1,476,040 |
| 2021-04-09 | $31.44 | $31.65 | $30.70 | $31.03 | $30.72 | 1,657,970 |
| 2021-04-08 | $32.83 | $32.99 | $31.61 | $31.70 | $31.38 | 2,102,160 |
| 2021-04-07 | $32.25 | $33.15 | $31.65 | $32.78 | $32.45 | 3,204,620 |
| 2021-04-06 | $30.49 | $33.30 | $30.47 | $32.00 | $31.68 | 3,659,860 |
| 2021-04-05 | $30.45 | $30.45 | $30.45 | $30.45 | $30.14 | 0 |
| 2021-04-02 | $31.00 | $31.00 | $30.32 | $30.45 | $30.14 | 1,099,440 |
| 2021-04-01 | $31.14 | $31.48 | $30.68 | $30.86 | $30.55 | 1,325,240 |
| 2021-03-31 | $31.98 | $32.30 | $30.82 | $31.30 | $30.99 | 1,532,380 |
| 2021-03-30 | $30.81 | $32.80 | $30.31 | $31.93 | $31.61 | 2,023,160 |
| 2021-03-29 | $31.91 | $32.09 | $30.81 | $30.93 | $30.62 | 1,472,100 |
| 2021-03-26 | $29.90 | $32.40 | $29.90 | $31.74 | $31.42 | 1,960,440 |
| 2021-03-25 | $30.81 | $30.81 | $29.83 | $30.17 | $29.87 | 1,394,600 |
| 2021-03-24 | $31.48 | $31.48 | $30.61 | $30.88 | $30.57 | 1,180,720 |
| 2021-03-23 | $31.99 | $32.36 | $31.00 | $31.48 | $31.16 | 1,692,900 |
| 2021-03-22 | $32.58 | $32.75 | $31.73 | $31.88 | $31.56 | 2,470,240 |
| 2021-03-19 | $31.79 | $33.60 | $31.18 | $32.58 | $32.25 | 2,909,380 |
| 2021-03-18 | $30.65 | $31.95 | $30.65 | $31.62 | $31.30 | 2,020,020 |
| 2021-03-17 | $29.25 | $30.75 | $29.25 | $30.47 | $30.16 | 1,473,570 |
| 2021-03-16 | $29.60 | $30.27 | $29.30 | $29.88 | $29.58 | 1,210,840 |
| 2021-03-15 | $30.62 | $30.85 | $29.53 | $30.09 | $29.79 | 1,407,530 |
| 2021-03-12 | $30.58 | $30.99 | $29.70 | $30.85 | $30.54 | 1,289,700 |
| 2021-03-11 | $29.99 | $30.44 | $29.03 | $30.41 | $30.11 | 1,331,340 |
| 2021-03-10 | $30.49 | $30.61 | $29.06 | $29.48 | $29.18 | 1,127,890 |
| 2021-03-09 | $31.15 | $31.30 | $29.60 | $29.90 | $29.60 | 1,542,060 |
| 2021-03-08 | $32.89 | $33.60 | $31.36 | $31.36 | $31.05 | 1,742,960 |
| 2021-03-05 | $33.05 | $33.37 | $32.28 | $32.79 | $32.46 | 1,187,930 |
| 2021-03-04 | $33.55 | $34.48 | $33.16 | $33.20 | $32.87 | 1,723,450 |
| 2021-03-03 | $33.60 | $33.70 | $32.78 | $33.59 | $33.25 | 1,361,070 |
| 2021-03-02 | $34.08 | $34.30 | $33.00 | $33.35 | $33.02 | 1,160,400 |
| 2021-03-01 | $32.86 | $33.68 | $32.60 | $33.57 | $33.23 | 1,315,900 |
| 2021-02-26 | $32.00 | $32.84 | $31.76 | $32.32 | $32.00 | 1,235,430 |
| 2021-02-25 | $34.17 | $34.28 | $32.51 | $33.10 | $32.77 | 1,772,200 |
| 2021-02-24 | $34.48 | $35.13 | $34.08 | $34.17 | $33.83 | 1,364,860 |
| 2021-02-23 | $34.40 | $35.43 | $34.13 | $34.57 | $34.22 | 1,276,500 |
| 2021-02-22 | $35.26 | $36.80 | $34.40 | $34.49 | $34.14 | 2,202,100 |
| 2021-02-19 | $35.69 | $35.98 | $35.11 | $35.26 | $34.91 | 1,261,950 |
| 2021-02-18 | $35.27 | $36.13 | $34.60 | $35.44 | $35.08 | 1,739,350 |
| 2021-02-17 | $34.88 | $34.88 | $34.88 | $34.88 | $34.53 | 0 |
| 2021-02-16 | $34.88 | $34.88 | $34.88 | $34.88 | $34.53 | 0 |
| 2021-02-15 | $34.88 | $34.88 | $34.88 | $34.88 | $34.53 | 0 |
| 2021-02-12 | $34.88 | $34.88 | $34.88 | $34.88 | $34.53 | 0 |
| 2021-02-11 | $34.88 | $34.88 | $34.88 | $34.88 | $34.53 | 0 |
| 2021-02-10 | $34.81 | $35.35 | $34.19 | $34.88 | $34.53 | 1,468,700 |
| 2021-02-09 | $33.15 | $35.45 | $33.10 | $35.10 | $34.75 | 1,834,420 |
| 2021-02-08 | $34.68 | $34.83 | $31.56 | $33.50 | $33.16 | 1,726,420 |
| 2021-02-05 | $34.78 | $35.82 | $34.51 | $34.66 | $34.31 | 2,376,620 |
| 2021-02-04 | $35.39 | $35.66 | $33.80 | $34.00 | $33.66 | 3,189,800 |
| 2021-02-03 | $36.73 | $37.38 | $35.73 | $35.88 | $35.52 | 1,847,220 |
| 2021-02-02 | $36.25 | $37.47 | $35.88 | $36.79 | $36.42 | 2,044,720 |
| 2021-02-01 | $37.20 | $37.66 | $35.75 | $36.35 | $35.99 | 2,457,190 |
| 2021-01-29 | $39.30 | $40.14 | $37.32 | $37.85 | $37.47 | 2,110,100 |
| 2021-01-28 | $40.23 | $41.20 | $38.38 | $38.51 | $38.12 | 2,763,770 |
| 2021-01-27 | $41.00 | $41.88 | $39.63 | $41.20 | $40.79 | 3,230,650 |
| 2021-01-26 | $43.11 | $43.11 | $40.60 | $41.10 | $40.69 | 4,732,310 |
| 2021-01-25 | $41.00 | $45.10 | $39.57 | $44.00 | $43.56 | 7,053,700 |
| 2021-01-22 | $40.00 | $41.81 | $39.08 | $41.00 | $40.59 | 4,039,460 |
| 2021-01-21 | $38.27 | $41.16 | $38.06 | $40.02 | $39.62 | 4,262,760 |
| 2021-01-20 | $37.56 | $39.30 | $37.51 | $38.25 | $37.87 | 1,822,670 |
| 2021-01-19 | $40.29 | $40.33 | $37.63 | $38.03 | $37.65 | 3,400,400 |
| 2021-01-18 | $37.95 | $40.66 | $37.11 | $40.25 | $39.85 | 3,613,060 |
| 2021-01-15 | $37.38 | $38.65 | $36.95 | $37.87 | $37.49 | 2,075,920 |
| 2021-01-14 | $38.72 | $39.19 | $37.40 | $37.95 | $37.57 | 2,464,320 |
| 2021-01-13 | $40.42 | $40.95 | $38.20 | $38.90 | $38.51 | 4,170,660 |
| 2021-01-12 | $40.43 | $41.24 | $39.66 | $40.02 | $39.62 | 3,314,010 |
| 2021-01-11 | $40.48 | $41.56 | $39.80 | $40.44 | $40.03 | 3,544,140 |
| 2021-01-08 | $43.89 | $44.51 | $41.32 | $41.69 | $41.27 | 4,502,850 |
| 2021-01-07 | $44.49 | $45.46 | $43.46 | $44.34 | $43.90 | 5,473,760 |
| 2021-01-06 | $45.00 | $45.82 | $42.50 | $43.95 | $43.51 | 5,354,670 |
| 2021-01-05 | $47.42 | $48.97 | $44.73 | $46.00 | $45.54 | 6,164,660 |
| 2021-01-04 | $45.36 | $48.99 | $44.50 | $48.30 | $47.82 | 5,976,180 |
| 2021-01-01 | $45.41 | $45.41 | $45.41 | $45.41 | $44.96 | 0 |
| 2020-12-31 | $45.15 | $46.96 | $43.99 | $45.41 | $44.96 | 5,790,400 |
| 2020-12-30 | $44.60 | $46.18 | $43.59 | $44.05 | $43.61 | 6,525,150 |
| 2020-12-29 | $49.00 | $49.70 | $45.40 | $45.40 | $44.95 | 5,678,100 |
| 2020-12-28 | $50.60 | $51.78 | $48.66 | $50.44 | $49.93 | 6,209,260 |
| 2020-12-25 | $48.48 | $52.42 | $47.49 | $51.27 | $50.76 | 8,218,760 |
| 2020-12-24 | $44.46 | $49.79 | $43.58 | $49.32 | $48.83 | 8,584,000 |
| 2020-12-23 | $43.00 | $46.30 | $42.88 | $45.26 | $44.81 | 7,450,130 |
| 2020-12-22 | $44.58 | $45.54 | $42.21 | $42.25 | $41.83 | 5,874,530 |
| 2020-12-21 | $44.50 | $45.64 | $43.48 | $44.09 | $43.65 | 7,586,020 |
| 2020-12-18 | $42.00 | $44.55 | $40.51 | $42.89 | $42.46 | 6,746,860 |
| 2020-12-17 | $42.30 | $43.30 | $40.82 | $42.20 | $41.78 | 7,150,410 |
| 2020-12-16 | $42.78 | $45.33 | $41.35 | $43.35 | $42.92 | 8,300,390 |
| 2020-12-15 | $45.25 | $45.28 | $40.68 | $42.79 | $42.36 | 11,005,270 |
| 2020-12-14 | $41.49 | $45.08 | $41.08 | $45.08 | $44.63 | 6,797,590 |
| 2020-12-11 | $39.80 | $42.90 | $39.61 | $40.98 | $40.57 | 11,754,810 |
| 2020-12-10 | $35.50 | $39.25 | $35.33 | $39.25 | $38.86 | 8,532,240 |
| 2020-12-09 | $36.78 | $37.79 | $35.49 | $35.68 | $35.32 | 7,418,990 |
| 2020-12-08 | $35.18 | $37.48 | $35.18 | $36.33 | $35.97 | 9,159,230 |
| 2020-12-07 | $32.34 | $35.32 | $32.12 | $35.32 | $34.97 | 6,923,050 |
| 2020-12-04 | $31.50 | $32.74 | $30.35 | $32.11 | $31.79 | 3,422,600 |
| 2020-12-03 | $31.60 | $31.68 | $30.40 | $31.17 | $30.86 | 2,268,380 |
| 2020-12-02 | $32.03 | $32.68 | $31.42 | $31.42 | $31.11 | 3,755,150 |
| 2020-12-01 | $30.66 | $32.44 | $30.46 | $31.35 | $31.04 | 4,207,640 |
| 2020-11-30 | $29.11 | $31.65 | $28.98 | $30.76 | $30.45 | 5,406,020 |
| 2020-11-27 | $32.51 | $32.71 | $29.59 | $29.86 | $29.56 | 7,155,110 |
| 2020-11-26 | $35.89 | $35.89 | $32.33 | $32.88 | $32.55 | 9,786,060 |
| 2020-11-25 | $32.27 | $35.04 | $32.06 | $35.04 | $34.69 | 4,006,700 |
| 2020-11-24 | $32.34 | $32.70 | $31.63 | $31.85 | $31.53 | 2,093,120 |
| 2020-11-23 | $31.77 | $32.23 | $31.20 | $32.14 | $31.82 | 2,522,100 |
| 2020-11-20 | $31.18 | $31.85 | $31.18 | $31.85 | $31.53 | 1,847,380 |
| 2020-11-19 | $31.44 | $31.60 | $30.86 | $31.33 | $31.02 | 3,674,770 |
| 2020-11-18 | $32.16 | $32.54 | $31.17 | $31.30 | $30.99 | 2,143,260 |
| 2020-11-17 | $33.29 | $33.29 | $31.70 | $32.16 | $31.84 | 2,395,350 |
| 2020-11-16 | $33.44 | $33.50 | $32.01 | $33.29 | $32.96 | 1,824,410 |
| 2020-11-13 | $33.42 | $34.08 | $32.77 | $32.96 | $32.63 | 1,992,540 |
| 2020-11-12 | $32.56 | $33.85 | $32.56 | $33.31 | $32.98 | 1,881,830 |
| 2020-11-11 | $34.15 | $34.15 | $32.61 | $32.75 | $32.42 | 2,470,600 |
| 2020-11-10 | $34.23 | $34.43 | $33.25 | $34.25 | $33.91 | 2,153,100 |
| 2020-11-09 | $33.70 | $34.65 | $33.56 | $34.10 | $33.76 | 2,697,600 |
| 2020-11-06 | $35.42 | $35.55 | $33.18 | $33.79 | $33.45 | 3,271,360 |
| 2020-11-05 | $36.81 | $37.41 | $34.71 | $35.10 | $34.75 | 4,457,450 |
| 2020-11-04 | $38.27 | $38.50 | $35.64 | $36.11 | $35.75 | 2,880,720 |
| 2020-11-03 | $38.40 | $39.10 | $37.54 | $38.02 | $37.64 | 1,698,980 |
| 2020-11-02 | $38.92 | $39.93 | $38.10 | $38.34 | $37.96 | 3,501,830 |
| 2020-10-30 | $41.17 | $42.18 | $38.50 | $38.50 | $38.11 | 1,957,640 |
| 2020-10-29 | $41.00 | $41.30 | $40.01 | $41.18 | $40.77 | 1,001,940 |
| 2020-10-28 | $42.44 | $42.50 | $40.40 | $41.13 | $40.72 | 1,787,440 |
| 2020-10-27 | $42.58 | $42.60 | $41.08 | $41.53 | $41.11 | 1,555,320 |
| 2020-10-26 | $42.62 | $42.99 | $41.07 | $41.95 | $41.53 | 1,826,400 |
| 2020-10-23 | $44.95 | $44.95 | $41.05 | $42.62 | $42.19 | 2,636,540 |
| 2020-10-22 | $44.17 | $44.89 | $43.00 | $44.30 | $43.86 | 1,340,480 |
| 2020-10-21 | $46.25 | $46.37 | $42.80 | $44.30 | $43.86 | 2,740,240 |
| 2020-10-20 | $46.58 | $47.00 | $42.88 | $45.33 | $44.88 | 1,931,560 |
| 2020-10-19 | $47.55 | $48.95 | $44.99 | $45.99 | $45.53 | 2,347,670 |
| 2020-10-16 | $47.50 | $48.56 | $47.16 | $48.10 | $47.62 | 1,702,980 |
| 2020-10-15 | $47.59 | $48.88 | $47.00 | $47.50 | $47.02 | 1,959,240 |
| 2020-10-14 | $48.09 | $48.20 | $46.58 | $47.32 | $46.85 | 2,256,380 |
| 2020-10-13 | $45.89 | $48.38 | $43.80 | $47.60 | $47.12 | 3,114,370 |
| 2020-10-12 | $44.50 | $46.04 | $42.26 | $45.11 | $44.66 | 4,793,520 |
| 2020-10-09 | $41.00 | $43.18 | $40.80 | $43.18 | $42.75 | 3,180,520 |
| 2020-10-08 | $39.25 | $39.25 | $39.25 | $39.25 | $38.86 | 0 |
| 2020-10-07 | $39.25 | $39.25 | $39.25 | $39.25 | $38.86 | 0 |
| 2020-10-06 | $39.25 | $39.25 | $39.25 | $39.25 | $38.86 | 0 |
| 2020-10-05 | $39.25 | $39.25 | $39.25 | $39.25 | $38.86 | 0 |
| 2020-10-02 | $39.25 | $39.25 | $39.25 | $39.25 | $38.86 | 0 |
| 2020-10-01 | $39.25 | $39.25 | $39.25 | $39.25 | $38.86 | 0 |
| 2020-09-30 | $39.69 | $40.28 | $38.62 | $39.25 | $38.86 | 1,915,140 |
| 2020-09-29 | $40.40 | $40.88 | $38.70 | $39.19 | $38.80 | 3,123,520 |
| 2020-09-28 | $42.17 | $42.86 | $39.76 | $39.97 | $39.57 | 2,634,200 |
| 2020-09-25 | $42.30 | $42.85 | $41.63 | $41.88 | $41.46 | 1,053,840 |
| 2020-09-24 | $42.14 | $43.15 | $41.40 | $41.66 | $41.24 | 1,766,050 |
| 2020-09-23 | $42.45 | $43.44 | $41.00 | $42.20 | $41.78 | 1,855,040 |
| 2020-09-22 | $42.22 | $42.36 | $40.21 | $41.48 | $41.06 | 1,207,000 |
| 2020-09-21 | $41.98 | $42.50 | $40.11 | $41.56 | $41.14 | 1,530,940 |
| 2020-09-18 | $41.03 | $42.00 | $38.51 | $41.15 | $40.74 | 2,810,560 |
| 2020-09-17 | $40.27 | $41.41 | $39.61 | $40.32 | $39.92 | 2,294,540 |
| 2020-09-16 | $37.81 | $41.50 | $37.81 | $40.25 | $39.85 | 3,925,370 |
| 2020-09-15 | $35.93 | $38.90 | $35.20 | $37.92 | $37.54 | 4,680,190 |
| 2020-09-14 | $34.87 | $37.37 | $34.75 | $35.71 | $35.35 | 5,168,510 |
| 2020-09-11 | $32.24 | $34.20 | $31.74 | $33.97 | $33.63 | 1,599,560 |
| 2020-09-10 | $33.89 | $33.99 | $30.67 | $32.28 | $31.96 | 1,077,760 |
| 2020-09-09 | $35.01 | $35.33 | $32.80 | $33.23 | $32.90 | 1,533,520 |
| 2020-09-08 | $35.80 | $36.51 | $34.43 | $35.72 | $35.36 | 1,448,120 |
| 2020-09-07 | $35.02 | $36.38 | $34.63 | $35.78 | $35.42 | 1,849,520 |
| 2020-09-04 | $33.70 | $35.15 | $33.40 | $35.02 | $34.67 | 1,154,940 |
| 2020-09-03 | $32.64 | $35.45 | $32.64 | $33.92 | $33.58 | 1,842,440 |
| 2020-09-02 | $34.07 | $34.07 | $32.55 | $32.88 | $32.55 | 1,070,180 |
| 2020-09-01 | $32.80 | $34.90 | $32.34 | $33.73 | $33.39 | 1,207,180 |
| 2020-08-31 | $33.46 | $33.61 | $32.80 | $32.80 | $32.47 | 1,010,080 |
| 2020-08-28 | $32.98 | $33.55 | $32.62 | $33.29 | $32.96 | 1,006,060 |
| 2020-08-27 | $32.99 | $33.66 | $32.26 | $33.36 | $33.03 | 1,348,040 |
| 2020-08-26 | $33.82 | $33.82 | $31.98 | $32.27 | $31.95 | 2,013,620 |
| 2020-08-25 | $33.35 | $33.65 | $32.20 | $32.50 | $32.17 | 2,067,210 |
| 2020-08-24 | $33.32 | $34.62 | $32.34 | $33.39 | $33.06 | 1,722,920 |
| 2020-08-21 | $35.25 | $36.13 | $33.27 | $33.60 | $33.26 | 1,774,800 |
| 2020-08-20 | $36.20 | $36.50 | $34.07 | $34.18 | $33.84 | 2,259,840 |
| 2020-08-19 | $36.95 | $37.69 | $36.29 | $36.90 | $36.53 | 1,678,620 |
| 2020-08-18 | $38.40 | $38.40 | $36.39 | $37.33 | $36.96 | 3,023,880 |
| 2020-08-17 | $34.90 | $37.60 | $33.50 | $37.60 | $37.22 | 3,716,120 |
| 2020-08-14 | $35.09 | $35.50 | $33.70 | $34.18 | $33.84 | 2,029,940 |
| 2020-08-13 | $36.00 | $36.40 | $34.49 | $35.05 | $34.70 | 1,677,220 |
| 2020-08-12 | $34.46 | $35.77 | $33.83 | $35.19 | $34.84 | 2,509,290 |
| 2020-08-11 | $34.33 | $35.90 | $34.30 | $34.93 | $34.58 | 2,084,540 |
| 2020-08-10 | $34.95 | $36.46 | $34.10 | $34.96 | $34.61 | 3,121,820 |
| 2020-08-07 | $31.99 | $35.75 | $31.89 | $34.87 | $34.52 | 4,398,610 |
| 2020-08-06 | $32.20 | $32.90 | $31.02 | $32.50 | $32.17 | 2,316,440 |
| 2020-08-05 | $30.39 | $32.50 | $29.81 | $32.26 | $31.94 | 4,198,140 |
| 2020-08-04 | $31.30 | $31.44 | $28.50 | $30.00 | $29.70 | 3,962,280 |
| 2020-08-03 | $30.17 | $32.12 | $30.17 | $31.41 | $31.10 | 3,750,620 |
| 2020-07-31 | $28.91 | $30.85 | $28.82 | $29.65 | $29.35 | 3,969,130 |
| 2020-07-30 | $30.00 | $30.50 | $28.90 | $29.66 | $29.36 | 7,173,580 |
| 2020-07-29 | $25.51 | $28.66 | $25.40 | $28.66 | $28.37 | 4,423,300 |
| 2020-07-28 | $27.70 | $27.70 | $25.72 | $26.05 | $25.79 | 2,456,700 |
| 2020-07-27 | $25.50 | $27.33 | $24.81 | $26.80 | $26.53 | 3,107,860 |
| 2020-07-24 | $26.99 | $26.99 | $24.90 | $25.10 | $24.85 | 2,410,130 |
| 2020-07-23 | $25.68 | $27.60 | $25.27 | $26.77 | $26.50 | 2,504,330 |
| 2020-07-22 | $25.39 | $25.94 | $25.12 | $25.74 | $25.48 | 1,629,770 |
| 2020-07-21 | $25.33 | $25.85 | $24.44 | $25.76 | $25.50 | 1,895,600 |
| 2020-07-20 | $24.36 | $24.94 | $24.36 | $24.83 | $24.58 | 1,667,420 |
| 2020-07-17 | $24.50 | $24.76 | $23.60 | $24.05 | $23.81 | 2,163,470 |
| 2020-07-16 | $25.70 | $26.06 | $24.20 | $24.40 | $24.16 | 2,921,960 |
| 2020-07-15 | $27.05 | $28.28 | $25.71 | $25.88 | $25.62 | 4,090,650 |
| 2020-07-14 | $27.70 | $29.50 | $26.95 | $27.60 | $27.32 | 4,632,080 |
| 2020-07-13 | $27.33 | $27.83 | $27.31 | $27.70 | $27.42 | 2,930,920 |
| 2020-07-10 | $28.08 | $28.40 | $27.50 | $27.76 | $27.48 | 2,248,740 |
| 2020-07-09 | $28.00 | $28.88 | $27.72 | $28.19 | $27.91 | 2,640,830 |
| 2020-07-08 | $27.80 | $28.15 | $27.51 | $28.00 | $27.72 | 2,178,200 |
| 2020-07-07 | $27.85 | $28.10 | $27.05 | $27.82 | $27.54 | 2,574,720 |
| 2020-07-06 | $27.10 | $27.74 | $26.67 | $27.50 | $27.22 | 3,022,820 |
| 2020-07-03 | $26.90 | $27.60 | $26.30 | $26.89 | $26.62 | 2,736,100 |
| 2020-07-02 | $26.50 | $27.18 | $26.30 | $26.74 | $26.47 | 1,868,080 |
| 2020-07-01 | $27.67 | $27.94 | $26.01 | $26.56 | $26.29 | 3,247,440 |
| 2020-06-30 | $27.10 | $27.80 | $26.78 | $27.31 | $27.04 | 2,043,180 |
| 2020-06-29 | $27.05 | $28.50 | $26.82 | $27.40 | $27.13 | 2,184,670 |
| 2020-06-26 | $27.44 | $27.44 | $27.44 | $27.44 | $26.99 | 0 |
| 2020-06-25 | $27.44 | $27.44 | $27.44 | $27.44 | $26.99 | 0 |
| 2020-06-24 | $27.34 | $27.98 | $26.00 | $27.44 | $26.99 | 2,509,010 |
| 2020-06-23 | $26.80 | $27.50 | $25.77 | $27.34 | $26.89 | 3,198,420 |
| 2020-06-22 | $26.60 | $26.96 | $26.15 | $26.18 | $25.75 | 2,069,420 |
| 2020-06-19 | $26.82 | $27.55 | $25.85 | $25.98 | $25.55 | 2,727,450 |
| 2020-06-18 | $26.83 | $27.14 | $26.43 | $26.72 | $26.28 | 3,033,030 |
| 2020-06-17 | $26.00 | $27.60 | $25.68 | $26.83 | $26.39 | 6,469,790 |
| 2020-06-16 | $23.50 | $25.56 | $23.30 | $25.56 | $25.14 | 3,943,370 |
| 2020-06-15 | $23.82 | $24.31 | $23.16 | $23.24 | $22.86 | 1,690,120 |
| 2020-06-12 | $22.90 | $24.15 | $22.71 | $23.87 | $23.48 | 2,020,460 |
| 2020-06-11 | $24.19 | $24.85 | $23.37 | $23.47 | $23.08 | 2,937,360 |
| 2020-06-10 | $23.73 | $24.48 | $23.28 | $24.24 | $23.84 | 3,040,390 |
| 2020-06-09 | $23.19 | $23.68 | $22.72 | $23.55 | $23.16 | 1,740,680 |
| 2020-06-08 | $23.25 | $23.72 | $22.77 | $23.19 | $22.81 | 1,493,520 |
| 2020-06-05 | $23.39 | $24.13 | $22.98 | $23.25 | $22.87 | 2,328,730 |
| 2020-06-04 | $23.50 | $24.50 | $23.19 | $23.63 | $23.24 | 3,743,120 |
| 2020-06-03 | $24.19 | $24.26 | $23.02 | $23.16 | $22.78 | 3,514,020 |
| 2020-06-02 | $25.00 | $25.00 | $23.67 | $24.05 | $23.65 | 5,652,940 |
| 2020-06-01 | $22.50 | $23.88 | $21.80 | $23.88 | $23.49 | 3,138,000 |
| 2020-05-29 | $20.95 | $22.15 | $20.95 | $21.71 | $21.35 | 1,698,760 |
| 2020-05-28 | $21.50 | $21.59 | $20.52 | $21.28 | $20.93 | 1,382,700 |
| 2020-05-27 | $21.98 | $21.98 | $21.29 | $21.37 | $21.02 | 1,702,590 |
| 2020-05-26 | $20.08 | $22.20 | $20.08 | $21.86 | $21.50 | 2,731,430 |
| 2020-05-25 | $21.16 | $22.85 | $20.11 | $20.23 | $19.90 | 2,410,360 |
| 2020-05-22 | $21.85 | $21.90 | $21.05 | $21.09 | $20.74 | 1,852,140 |
| 2020-05-21 | $22.79 | $22.90 | $21.68 | $21.68 | $21.32 | 1,935,710 |
| 2020-05-20 | $23.00 | $23.48 | $22.42 | $22.50 | $22.13 | 2,446,160 |
| 2020-05-19 | $22.52 | $23.42 | $22.20 | $23.25 | $22.87 | 3,223,540 |
| 2020-05-18 | $21.65 | $22.73 | $21.50 | $22.44 | $22.07 | 2,971,560 |
| 2020-05-15 | $21.96 | $22.32 | $21.55 | $21.83 | $21.47 | 2,911,050 |
| 2020-05-14 | $21.12 | $22.80 | $21.12 | $21.84 | $21.48 | 4,261,930 |
| 2020-05-13 | $20.55 | $21.70 | $20.35 | $21.61 | $21.25 | 4,029,930 |
| 2020-05-12 | $20.30 | $20.80 | $20.05 | $20.55 | $20.21 | 1,605,320 |
| 2020-05-11 | $20.60 | $20.95 | $20.12 | $20.51 | $20.17 | 2,366,080 |
| 2020-05-08 | $20.04 | $20.62 | $19.99 | $20.30 | $19.97 | 2,461,340 |
| 2020-05-07 | $20.17 | $20.30 | $19.70 | $20.00 | $19.67 | 2,551,520 |
| 2020-05-06 | $20.00 | $20.49 | $19.55 | $20.32 | $19.99 | 3,605,500 |
| 2020-05-05 | $19.37 | $19.37 | $19.37 | $19.37 | $19.05 | 0 |
| 2020-05-04 | $19.37 | $19.37 | $19.37 | $19.37 | $19.05 | 0 |
| 2020-05-01 | $19.37 | $19.37 | $19.37 | $19.37 | $19.05 | 0 |
| 2020-04-30 | $17.62 | $19.37 | $17.62 | $19.37 | $19.05 | 2,114,070 |
| 2020-04-29 | $17.67 | $18.12 | $17.34 | $17.61 | $17.32 | 1,093,220 |
| 2020-04-28 | $18.95 | $18.95 | $16.99 | $17.54 | $17.25 | 2,702,180 |
| 2020-04-27 | $18.79 | $19.16 | $18.30 | $18.31 | $18.01 | 1,157,560 |
| 2020-04-24 | $19.37 | $19.79 | $18.76 | $18.99 | $18.68 | 1,337,010 |
| 2020-04-23 | $20.00 | $20.17 | $19.47 | $19.55 | $19.23 | 1,898,980 |
| 2020-04-22 | $20.03 | $20.29 | $19.76 | $20.01 | $19.68 | 1,274,140 |
| 2020-04-21 | $20.15 | $20.15 | $19.42 | $20.03 | $19.70 | 1,670,260 |
| 2020-04-20 | $19.60 | $20.09 | $19.21 | $20.06 | $19.73 | 2,080,820 |
| 2020-04-17 | $19.48 | $20.24 | $19.21 | $19.66 | $19.34 | 3,186,780 |
| 2020-04-16 | $18.73 | $19.35 | $18.54 | $19.31 | $18.99 | 2,089,120 |
| 2020-04-15 | $18.70 | $19.18 | $18.43 | $18.80 | $18.49 | 2,183,360 |
| 2020-04-14 | $17.95 | $18.68 | $17.90 | $18.58 | $18.27 | 1,606,430 |
| 2020-04-13 | $18.48 | $18.50 | $17.75 | $17.95 | $17.65 | 1,742,210 |
| 2020-04-10 | $19.44 | $19.55 | $18.09 | $18.48 | $18.18 | 2,724,650 |
| 2020-04-09 | $19.65 | $19.78 | $19.28 | $19.40 | $19.08 | 1,329,780 |
| 2020-04-08 | $19.40 | $19.71 | $19.16 | $19.51 | $19.19 | 1,680,360 |
| 2020-04-07 | $19.69 | $19.85 | $19.20 | $19.55 | $19.23 | 3,329,400 |
| 2020-04-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 0 |
| 2020-04-03 | $19.74 | $20.05 | $19.05 | $19.20 | $18.88 | 1,971,580 |
| 2020-04-02 | $19.51 | $19.73 | $18.74 | $19.68 | $19.36 | 1,857,050 |
| 2020-04-01 | $18.79 | $19.63 | $18.60 | $19.08 | $18.77 | 2,047,650 |
| 2020-03-31 | $19.82 | $20.19 | $18.60 | $18.70 | $18.39 | 2,026,350 |
| 2020-03-30 | $20.61 | $20.65 | $19.00 | $19.49 | $19.17 | 2,237,770 |
| 2020-03-27 | $20.90 | $21.38 | $20.52 | $20.55 | $20.21 | 1,069,470 |
| 2020-03-26 | $21.68 | $21.78 | $20.59 | $20.66 | $20.32 | 1,238,680 |
| 2020-03-25 | $21.55 | $21.95 | $21.31 | $21.51 | $21.16 | 973,590 |
| 2020-03-24 | $21.53 | $21.55 | $20.40 | $21.15 | $20.80 | 739,270 |
| 2020-03-23 | $21.75 | $21.82 | $20.88 | $21.03 | $20.68 | 1,107,500 |
| 2020-03-20 | $21.92 | $22.54 | $21.68 | $22.14 | $21.78 | 1,128,580 |
| 2020-03-19 | $21.41 | $21.95 | $20.96 | $21.80 | $21.44 | 993,150 |
| 2020-03-18 | $21.36 | $23.18 | $21.36 | $21.67 | $21.31 | 1,993,700 |
| 2020-03-17 | $22.09 | $22.09 | $20.18 | $21.46 | $21.11 | 1,303,340 |
| 2020-03-16 | $22.75 | $23.45 | $21.10 | $21.30 | $20.95 | 1,344,760 |
| 2020-03-13 | $21.50 | $22.78 | $21.20 | $22.67 | $22.30 | 1,345,890 |
| 2020-03-12 | $24.10 | $24.10 | $22.50 | $22.83 | $22.45 | 1,466,170 |
| 2020-03-11 | $24.70 | $25.30 | $23.78 | $23.88 | $23.49 | 1,897,880 |
| 2020-03-10 | $23.30 | $24.40 | $23.01 | $24.35 | $23.95 | 1,853,180 |
| 2020-03-09 | $24.15 | $24.58 | $23.51 | $23.51 | $23.12 | 1,731,480 |
| 2020-03-06 | $24.01 | $25.09 | $24.00 | $24.61 | $24.20 | 2,155,540 |
| 2020-03-05 | $24.22 | $24.97 | $23.92 | $24.70 | $24.29 | 2,218,470 |
| 2020-03-04 | $23.66 | $24.03 | $23.16 | $23.84 | $23.45 | 1,491,100 |
| 2020-03-03 | $23.88 | $24.39 | $23.34 | $23.66 | $23.27 | 2,115,740 |
| 2020-03-02 | $23.43 | $23.81 | $23.09 | $23.58 | $23.19 | 1,979,460 |
| 2020-02-28 | $24.33 | $24.80 | $22.90 | $23.06 | $22.68 | 2,636,860 |
| 2020-02-27 | $26.29 | $26.61 | $25.26 | $25.38 | $24.96 | 1,591,120 |
| 2020-02-26 | $26.65 | $26.98 | $25.56 | $25.66 | $25.24 | 2,228,320 |
| 2020-02-25 | $26.66 | $26.96 | $25.37 | $26.78 | $26.34 | 2,665,080 |
| 2020-02-24 | $27.05 | $27.50 | $26.56 | $27.39 | $26.94 | 3,312,010 |
| 2020-02-21 | $28.01 | $28.38 | $27.43 | $27.50 | $27.05 | 3,414,650 |
| 2020-02-20 | $27.48 | $28.45 | $26.85 | $28.00 | $27.54 | 3,788,990 |
| 2020-02-19 | $27.60 | $29.19 | $27.19 | $27.44 | $26.99 | 5,461,480 |
| 2020-02-18 | $26.55 | $28.40 | $26.21 | $28.06 | $27.60 | 5,334,030 |
| 2020-02-17 | $26.13 | $26.93 | $25.55 | $26.65 | $26.21 | 4,167,530 |
| 2020-02-14 | $26.06 | $26.99 | $25.60 | $26.12 | $25.69 | 6,545,210 |
| 2020-02-13 | $29.16 | $29.16 | $27.01 | $27.19 | $26.74 | 10,472,090 |
| 2020-02-12 | $26.51 | $26.51 | $26.51 | $26.51 | $26.07 | 1,318,930 |
| 2020-02-11 | $24.86 | $25.29 | $23.00 | $24.10 | $23.70 | 3,042,130 |
| 2020-02-10 | $22.54 | $25.37 | $22.54 | $24.86 | $24.45 | 4,683,470 |
| 2020-02-07 | $22.50 | $23.09 | $22.09 | $23.06 | $22.68 | 1,995,010 |
| 2020-02-06 | $21.80 | $23.17 | $21.71 | $22.80 | $22.42 | 2,007,220 |
| 2020-02-05 | $21.99 | $22.68 | $21.34 | $22.19 | $21.82 | 3,033,850 |
| 2020-02-04 | $18.85 | $21.86 | $18.85 | $21.41 | $21.06 | 3,425,780 |
| 2020-02-03 | $20.93 | $20.93 | $20.93 | $20.93 | $20.59 | 158,800 |
| 2020-01-31 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2020-01-30 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2020-01-29 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2020-01-28 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2020-01-27 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2020-01-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.87 | 0 |
| 2020-01-23 | $25.09 | $25.67 | $22.79 | $23.25 | $22.87 | 3,755,170 |
| 2020-01-22 | $26.00 | $26.00 | $24.55 | $25.32 | $24.90 | 2,379,220 |
| 2020-01-21 | $25.50 | $26.33 | $25.32 | $26.15 | $25.72 | 2,557,960 |
| 2020-01-20 | $25.98 | $25.98 | $24.95 | $25.80 | $25.37 | 2,586,540 |
| 2020-01-17 | $26.66 | $27.16 | $25.28 | $25.64 | $25.22 | 4,615,210 |
| 2020-01-16 | $27.30 | $27.99 | $26.37 | $26.70 | $26.26 | 3,549,870 |
| 2020-01-15 | $28.54 | $29.00 | $27.09 | $27.43 | $26.98 | 6,126,200 |
| 2020-01-14 | $29.10 | $30.90 | $28.72 | $29.32 | $28.84 | 9,229,870 |
| 2020-01-13 | $26.21 | $28.11 | $25.57 | $28.11 | $27.65 | 7,063,790 |
| 2020-01-10 | $25.50 | $26.27 | $24.90 | $25.55 | $25.13 | 5,924,050 |
| 2020-01-09 | $26.40 | $26.70 | $25.22 | $25.65 | $25.23 | 10,582,230 |
| 2020-01-08 | $28.83 | $28.83 | $27.27 | $27.36 | $26.91 | 14,498,340 |
| 2020-01-07 | $26.20 | $26.21 | $25.23 | $26.21 | $25.78 | 8,883,050 |
| 2020-01-06 | $22.20 | $24.55 | $22.17 | $23.83 | $23.44 | 6,497,930 |
| 2020-01-03 | $21.73 | $23.68 | $21.03 | $22.45 | $22.08 | 5,567,030 |
| 2020-01-02 | $21.25 | $22.28 | $20.82 | $21.59 | $21.23 | 4,582,890 |
| 2020-01-01 | $21.43 | $21.43 | $21.43 | $21.43 | $21.08 | 0 |
| 2019-12-31 | $21.84 | $22.30 | $21.41 | $21.43 | $21.08 | 1,826,970 |
| 2019-12-30 | $21.30 | $22.25 | $21.02 | $21.82 | $21.46 | 2,221,030 |
| 2019-12-27 | $22.45 | $22.80 | $21.53 | $21.78 | $21.42 | 3,882,490 |
| 2019-12-26 | $21.62 | $23.75 | $20.81 | $23.01 | $22.63 | 8,194,220 |
| 2019-12-25 | $19.38 | $21.67 | $19.21 | $21.67 | $21.31 | 3,516,350 |
| 2019-12-24 | $19.26 | $19.78 | $18.90 | $19.70 | $19.38 | 1,699,040 |
| 2019-12-23 | $18.93 | $19.50 | $18.58 | $19.05 | $18.74 | 1,439,160 |
| 2019-12-20 | $19.76 | $19.97 | $18.90 | $18.93 | $18.62 | 2,395,090 |
| 2019-12-19 | $19.16 | $19.97 | $19.02 | $19.93 | $19.60 | 3,200,340 |
| 2019-12-18 | $19.30 | $19.30 | $19.00 | $19.16 | $18.84 | 1,801,910 |
| 2019-12-17 | $19.13 | $19.42 | $19.05 | $19.30 | $18.98 | 2,825,450 |
| 2019-12-16 | $18.95 | $19.65 | $18.52 | $19.49 | $19.17 | 4,652,020 |
| 2019-12-13 | $17.14 | $18.70 | $17.08 | $18.70 | $18.39 | 3,244,550 |
| 2019-12-12 | $17.06 | $17.12 | $16.91 | $17.00 | $16.72 | 358,530 |
| 2019-12-11 | $16.99 | $17.15 | $16.90 | $17.08 | $16.80 | 455,130 |
| 2019-12-10 | $17.06 | $17.08 | $16.88 | $17.02 | $16.74 | 525,330 |
| 2019-12-09 | $17.11 | $17.15 | $17.01 | $17.06 | $16.78 | 499,520 |
| 2019-12-06 | $17.28 | $17.33 | $17.05 | $17.20 | $16.92 | 537,500 |
| 2019-12-05 | $17.11 | $17.36 | $17.09 | $17.27 | $16.99 | 668,120 |
| 2019-12-04 | $16.89 | $17.10 | $16.82 | $17.09 | $16.81 | 440,500 |
| 2019-12-03 | $16.94 | $17.06 | $16.71 | $17.01 | $16.73 | 472,610 |
| 2019-12-02 | $16.85 | $17.13 | $16.75 | $17.00 | $16.72 | 619,520 |
| 2019-11-29 | $16.74 | $16.88 | $16.65 | $16.86 | $16.58 | 439,600 |
| 2019-11-28 | $16.72 | $16.92 | $16.69 | $16.74 | $16.46 | 310,700 |
| 2019-11-27 | $16.93 | $16.96 | $16.66 | $16.77 | $16.49 | 359,750 |
| 2019-11-26 | $16.93 | $17.10 | $16.81 | $16.93 | $16.65 | 346,260 |
| 2019-11-25 | $16.94 | $17.09 | $16.63 | $17.07 | $16.79 | 406,000 |
| 2019-11-22 | $17.16 | $17.17 | $16.91 | $16.95 | $16.67 | 430,620 |
| 2019-11-21 | $16.88 | $17.10 | $16.85 | $16.95 | $16.67 | 294,000 |
| 2019-11-20 | $17.27 | $17.27 | $16.88 | $16.88 | $16.60 | 376,540 |
| 2019-11-19 | $17.00 | $17.49 | $16.90 | $17.27 | $16.99 | 500,260 |
| 2019-11-18 | $16.75 | $17.05 | $16.68 | $16.97 | $16.69 | 467,010 |
| 2019-11-15 | $17.12 | $17.12 | $16.79 | $16.79 | $16.51 | 457,820 |
| 2019-11-14 | $17.19 | $17.19 | $17.02 | $17.12 | $16.84 | 442,970 |
| 2019-11-13 | $17.37 | $17.37 | $16.80 | $17.03 | $16.75 | 511,640 |
| 2019-11-12 | $17.32 | $17.43 | $17.03 | $17.37 | $17.08 | 499,020 |
| 2019-11-11 | $17.83 | $17.84 | $17.29 | $17.32 | $17.03 | 688,360 |
| 2019-11-08 | $17.99 | $18.05 | $17.87 | $17.97 | $17.67 | 351,960 |
| 2019-11-07 | $17.99 | $17.99 | $17.78 | $17.92 | $17.62 | 343,120 |
| 2019-11-06 | $18.16 | $18.25 | $17.90 | $18.00 | $17.70 | 758,180 |
| 2019-11-05 | $17.88 | $18.40 | $17.70 | $18.22 | $17.92 | 777,880 |
| 2019-11-04 | $17.92 | $17.98 | $17.70 | $17.88 | $17.59 | 595,860 |
| 2019-11-01 | $17.67 | $18.05 | $17.47 | $17.89 | $17.60 | 597,000 |
| 2019-10-31 | $17.97 | $17.97 | $17.67 | $17.67 | $17.38 | 1,275,800 |
| 2019-10-30 | $18.79 | $18.87 | $17.88 | $18.00 | $17.70 | 2,806,440 |
| 2019-10-29 | $19.58 | $19.62 | $19.20 | $19.29 | $18.97 | 656,770 |
| 2019-10-28 | $19.59 | $19.66 | $19.27 | $19.58 | $19.26 | 594,890 |
| 2019-10-25 | $19.09 | $19.44 | $19.05 | $19.44 | $19.12 | 567,300 |
| 2019-10-24 | $19.05 | $19.28 | $19.05 | $19.09 | $18.78 | 339,360 |
| 2019-10-23 | $19.36 | $19.46 | $19.05 | $19.18 | $18.86 | 432,620 |
| 2019-10-22 | $19.03 | $19.35 | $19.03 | $19.29 | $18.97 | 757,050 |
| 2019-10-21 | $19.37 | $19.37 | $18.88 | $19.03 | $18.72 | 975,930 |
| 2019-10-18 | $19.87 | $19.95 | $19.32 | $19.37 | $19.05 | 1,150,460 |
| 2019-10-17 | $20.01 | $20.18 | $19.75 | $19.86 | $19.53 | 862,820 |
| 2019-10-16 | $19.79 | $20.30 | $19.70 | $20.13 | $19.80 | 1,943,270 |
| 2019-10-15 | $19.77 | $19.89 | $19.46 | $19.78 | $19.45 | 1,233,480 |
| 2019-10-14 | $19.81 | $19.94 | $19.56 | $19.89 | $19.56 | 1,141,030 |
| 2019-10-11 | $19.75 | $19.79 | $19.49 | $19.59 | $19.27 | 1,040,620 |
| 2019-10-10 | $19.45 | $19.80 | $19.45 | $19.72 | $19.40 | 1,012,350 |
| 2019-10-09 | $19.24 | $19.41 | $19.03 | $19.41 | $19.09 | 691,480 |
| 2019-10-08 | $19.18 | $19.46 | $19.03 | $19.24 | $18.92 | 559,410 |
| 2019-10-07 | $19.23 | $19.23 | $19.23 | $19.23 | $18.91 | 0 |
| 2019-10-04 | $19.23 | $19.23 | $19.23 | $19.23 | $18.91 | 0 |
| 2019-10-03 | $19.23 | $19.23 | $19.23 | $19.23 | $18.91 | 0 |
| 2019-10-02 | $19.23 | $19.23 | $19.23 | $19.23 | $18.91 | 0 |
| 2019-10-01 | $19.23 | $19.23 | $19.23 | $19.23 | $18.91 | 0 |
| 2019-09-30 | $19.45 | $19.46 | $19.18 | $19.23 | $18.91 | 516,960 |
| 2019-09-27 | $19.08 | $19.50 | $19.08 | $19.36 | $19.04 | 754,360 |
| 2019-09-26 | $19.89 | $20.08 | $19.10 | $19.11 | $18.80 | 1,620,500 |
| 2019-09-25 | $20.13 | $20.20 | $19.77 | $19.88 | $19.55 | 1,517,750 |
| 2019-09-24 | $20.30 | $20.51 | $20.23 | $20.29 | $19.96 | 1,350,570 |
| 2019-09-23 | $20.39 | $20.48 | $20.10 | $20.24 | $19.91 | 1,419,870 |
| 2019-09-20 | $20.45 | $20.84 | $20.25 | $20.36 | $20.02 | 1,682,310 |
| 2019-09-19 | $20.23 | $20.46 | $20.15 | $20.39 | $20.05 | 1,850,510 |
| 2019-09-18 | $20.44 | $20.65 | $20.11 | $20.21 | $19.88 | 1,728,660 |
| 2019-09-17 | $21.00 | $21.00 | $20.23 | $20.44 | $20.10 | 2,471,260 |
| 2019-09-16 | $21.22 | $21.67 | $21.00 | $21.07 | $20.72 | 3,294,620 |
| 2019-09-13 | $20.95 | $20.95 | $20.95 | $20.95 | $20.60 | 0 |
| 2019-09-12 | $20.71 | $21.07 | $20.59 | $20.95 | $20.60 | 2,193,470 |
| 2019-09-11 | $20.98 | $21.01 | $20.50 | $20.52 | $20.18 | 1,761,860 |
| 2019-09-10 | $20.69 | $21.18 | $20.35 | $20.80 | $20.46 | 2,579,910 |
| 2019-09-09 | $19.78 | $20.77 | $19.70 | $20.72 | $20.38 | 4,114,140 |
| 2019-09-06 | $19.89 | $19.90 | $19.58 | $19.73 | $19.40 | 1,634,650 |
| 2019-09-05 | $19.28 | $19.90 | $19.21 | $19.86 | $19.53 | 3,790,650 |
| 2019-09-04 | $19.20 | $19.39 | $18.96 | $19.21 | $18.89 | 1,794,830 |
| 2019-09-03 | $19.37 | $19.45 | $19.16 | $19.25 | $18.93 | 1,329,820 |
| 2019-09-02 | $18.92 | $19.78 | $18.92 | $19.25 | $18.93 | 1,690,970 |
| 2019-08-30 | $19.18 | $19.30 | $18.76 | $18.87 | $18.56 | 1,623,280 |
| 2019-08-29 | $18.94 | $19.18 | $18.82 | $18.98 | $18.67 | 1,497,160 |
| 2019-08-28 | $19.31 | $19.95 | $18.94 | $18.94 | $18.63 | 2,345,840 |
| 2019-08-27 | $19.30 | $19.62 | $19.13 | $19.33 | $19.01 | 1,813,860 |
| 2019-08-26 | $19.10 | $19.38 | $18.91 | $19.20 | $18.88 | 1,837,930 |
| 2019-08-23 | $20.05 | $20.24 | $19.61 | $19.66 | $19.34 | 2,046,240 |
| 2019-08-22 | $20.48 | $20.60 | $19.95 | $20.05 | $19.72 | 4,131,650 |
| 2019-08-21 | $19.73 | $21.30 | $19.73 | $20.90 | $20.56 | 3,983,920 |
| 2019-08-20 | $19.51 | $20.22 | $19.45 | $19.83 | $19.50 | 2,082,070 |
| 2019-08-19 | $18.90 | $19.55 | $18.85 | $19.51 | $19.19 | 1,689,510 |
| 2019-08-16 | $18.82 | $19.01 | $18.66 | $18.80 | $18.49 | 1,468,240 |
| 2019-08-15 | $18.58 | $18.87 | $18.50 | $18.77 | $18.46 | 1,110,530 |
| 2019-08-14 | $19.23 | $19.45 | $18.99 | $19.02 | $18.71 | 1,123,110 |
| 2019-08-13 | $19.10 | $19.25 | $18.86 | $18.99 | $18.68 | 638,620 |
| 2019-08-12 | $18.73 | $19.23 | $18.73 | $19.22 | $18.90 | 748,270 |
| 2019-08-09 | $19.06 | $19.34 | $18.76 | $18.94 | $18.63 | 1,017,340 |
| 2019-08-08 | $18.82 | $19.16 | $18.67 | $18.97 | $18.66 | 1,262,290 |
| 2019-08-07 | $18.80 | $19.04 | $18.62 | $18.66 | $18.35 | 977,120 |
| 2019-08-06 | $19.29 | $19.42 | $18.21 | $18.73 | $18.42 | 2,139,340 |
| 2019-08-05 | $20.78 | $20.92 | $19.68 | $19.72 | $19.40 | 2,422,770 |
| 2019-08-02 | $19.51 | $20.58 | $19.50 | $20.54 | $20.20 | 1,723,340 |
| 2019-08-01 | $20.18 | $20.34 | $20.02 | $20.13 | $19.80 | 1,148,380 |
| 2019-07-31 | $20.36 | $20.50 | $20.14 | $20.25 | $19.92 | 1,044,630 |
| 2019-07-30 | $20.43 | $20.77 | $20.09 | $20.56 | $20.22 | 2,053,870 |
| 2019-07-29 | $19.68 | $20.35 | $19.66 | $20.35 | $20.01 | 2,050,150 |
| 2019-07-26 | $19.90 | $19.90 | $19.56 | $19.66 | $19.34 | 883,360 |
| 2019-07-25 | $19.90 | $19.96 | $19.17 | $19.94 | $19.61 | 1,141,920 |
| 2019-07-24 | $19.58 | $20.08 | $19.56 | $19.91 | $19.58 | 1,126,730 |
| 2019-07-23 | $19.49 | $19.74 | $19.33 | $19.55 | $19.23 | 748,350 |
| 2019-07-22 | $20.18 | $20.37 | $19.25 | $19.42 | $19.10 | 1,246,700 |
| 2019-07-19 | $19.89 | $20.40 | $19.81 | $20.17 | $19.84 | 1,144,250 |
| 2019-07-18 | $20.29 | $20.44 | $19.81 | $19.87 | $19.54 | 1,166,680 |
| 2019-07-17 | $20.40 | $20.49 | $20.16 | $20.28 | $19.95 | 1,037,240 |
| 2019-07-16 | $20.18 | $20.55 | $20.10 | $20.40 | $20.06 | 1,420,040 |
| 2019-07-15 | $20.02 | $20.30 | $19.54 | $20.15 | $19.82 | 1,520,280 |
| 2019-07-12 | $20.41 | $20.67 | $19.98 | $20.08 | $19.75 | 1,589,920 |
| 2019-07-11 | $20.63 | $20.78 | $20.26 | $20.41 | $20.07 | 813,360 |
| 2019-07-10 | $20.66 | $20.79 | $20.47 | $20.62 | $20.28 | 812,870 |
| 2019-07-09 | $20.51 | $20.90 | $20.36 | $20.62 | $20.28 | 789,170 |
| 2019-07-08 | $21.60 | $21.60 | $20.52 | $20.62 | $20.28 | 1,606,440 |
| 2019-07-05 | $21.52 | $21.64 | $21.22 | $21.56 | $21.20 | 932,550 |
| 2019-07-04 | $21.44 | $21.83 | $21.22 | $21.38 | $21.03 | 1,272,400 |
| 2019-07-03 | $21.81 | $22.03 | $21.25 | $21.35 | $21.00 | 1,889,150 |
| 2019-07-02 | $22.50 | $22.50 | $21.82 | $21.98 | $21.62 | 2,703,700 |
| 2019-07-01 | $22.22 | $22.67 | $22.05 | $22.60 | $22.23 | 3,355,560 |
| 2019-06-28 | $22.22 | $22.40 | $21.56 | $21.99 | $21.63 | 1,478,130 |
| 2019-06-27 | $31.65 | $31.65 | $30.98 | $31.11 | $21.61 | 1,274,770 |
| 2019-06-26 | $31.40 | $31.57 | $31.10 | $31.44 | $21.84 | 1,039,990 |
| 2019-06-25 | $32.05 | $32.19 | $31.20 | $31.20 | $21.68 | 1,977,370 |
| 2019-06-24 | $32.32 | $32.39 | $31.25 | $31.72 | $22.04 | 1,743,380 |
| 2019-06-21 | $30.78 | $31.92 | $30.75 | $31.70 | $22.02 | 2,379,880 |
| 2019-06-20 | $30.35 | $30.98 | $30.16 | $30.71 | $21.34 | 1,348,300 |
| 2019-06-19 | $31.26 | $31.28 | $30.32 | $30.35 | $21.09 | 1,550,700 |
| 2019-06-18 | $29.77 | $30.47 | $29.54 | $30.47 | $21.17 | 1,126,870 |
| 2019-06-17 | $29.77 | $30.15 | $29.07 | $29.79 | $20.70 | 937,470 |
| 2019-06-14 | $31.30 | $31.30 | $29.38 | $29.62 | $20.58 | 2,075,470 |
| 2019-06-13 | $30.43 | $31.65 | $30.06 | $31.50 | $21.88 | 2,417,460 |
| 2019-06-12 | $30.01 | $30.78 | $30.01 | $30.34 | $21.08 | 1,537,610 |
| 2019-06-11 | $29.01 | $30.46 | $28.92 | $30.14 | $20.94 | 2,231,230 |
| 2019-06-10 | $29.64 | $29.64 | $28.91 | $29.15 | $20.25 | 1,412,260 |
| 2019-06-07 | $29.35 | $29.35 | $29.35 | $29.35 | $20.39 | 0 |
| 2019-06-06 | $29.52 | $29.78 | $29.11 | $29.35 | $20.39 | 1,173,630 |
| 2019-06-05 | $30.30 | $30.59 | $29.16 | $29.30 | $20.36 | 1,859,230 |
| 2019-06-04 | $31.05 | $31.09 | $29.76 | $30.05 | $20.88 | 2,452,530 |
| 2019-06-03 | $32.85 | $33.70 | $30.71 | $30.71 | $21.34 | 4,172,330 |
| 2019-05-31 | $29.99 | $32.42 | $29.99 | $32.42 | $22.52 | 3,485,060 |
| 2019-05-30 | $30.94 | $30.95 | $28.92 | $29.47 | $20.47 | 1,693,500 |
| 2019-05-29 | $30.88 | $31.02 | $30.06 | $30.57 | $21.24 | 1,351,660 |
| 2019-05-28 | $30.40 | $31.48 | $30.40 | $30.88 | $21.45 | 1,875,430 |
| 2019-05-27 | $30.06 | $30.45 | $29.40 | $30.00 | $20.84 | 1,682,660 |
| 2019-05-24 | $30.06 | $30.50 | $29.20 | $29.31 | $20.36 | 1,196,960 |
| 2019-05-23 | $30.60 | $30.80 | $28.30 | $29.94 | $20.80 | 2,029,970 |
| 2019-05-22 | $30.98 | $31.69 | $30.60 | $31.06 | $21.58 | 1,250,630 |
| 2019-05-21 | $31.13 | $31.73 | $30.72 | $30.87 | $21.45 | 1,367,340 |
| 2019-05-20 | $32.18 | $32.23 | $30.22 | $31.10 | $21.61 | 1,804,250 |
| 2019-05-17 | $34.20 | $34.55 | $31.86 | $31.95 | $22.20 | 1,733,760 |
| 2019-05-16 | $35.09 | $35.09 | $33.63 | $34.00 | $23.62 | 1,963,780 |
| 2019-05-15 | $35.90 | $35.95 | $35.20 | $35.77 | $24.85 | 1,249,750 |
| 2019-05-14 | $35.36 | $35.99 | $34.62 | $35.30 | $24.52 | 1,134,360 |
| 2019-05-13 | $35.92 | $35.96 | $34.80 | $35.52 | $24.68 | 1,815,660 |
| 2019-05-10 | $34.38 | $36.71 | $34.30 | $36.15 | $25.12 | 2,069,410 |
| 2019-05-09 | $35.93 | $36.41 | $34.00 | $34.31 | $23.84 | 1,123,970 |
| 2019-05-08 | $34.97 | $36.72 | $34.20 | $35.93 | $24.96 | 1,826,470 |
| 2019-05-07 | $33.01 | $35.30 | $32.84 | $35.08 | $24.37 | 2,487,320 |
| 2019-05-06 | $35.08 | $35.37 | $32.45 | $32.48 | $22.57 | 2,452,980 |
| 2019-05-03 | $36.06 | $36.06 | $36.06 | $36.06 | $25.05 | 0 |
| 2019-05-02 | $36.06 | $36.06 | $36.06 | $36.06 | $25.05 | 0 |
| 2019-05-01 | $36.06 | $36.06 | $36.06 | $36.06 | $25.05 | 0 |
| 2019-04-30 | $34.68 | $36.28 | $34.68 | $36.06 | $25.05 | 1,539,420 |
| 2019-04-29 | $37.20 | $37.84 | $33.85 | $34.60 | $24.04 | 2,023,590 |
| 2019-04-26 | $37.01 | $38.28 | $36.71 | $37.01 | $25.71 | 1,150,190 |
| 2019-04-25 | $38.33 | $39.80 | $36.37 | $36.86 | $25.61 | 2,130,730 |
| 2019-04-24 | $37.00 | $38.70 | $37.00 | $38.14 | $26.50 | 2,164,780 |
| 2019-04-23 | $39.00 | $39.00 | $36.55 | $36.60 | $25.43 | 2,176,770 |
| 2019-04-22 | $38.94 | $40.52 | $38.16 | $39.76 | $27.62 | 1,896,140 |
| 2019-04-19 | $39.58 | $39.58 | $37.58 | $38.14 | $26.50 | 1,644,550 |
| 2019-04-18 | $39.23 | $40.41 | $38.80 | $38.97 | $27.07 | 1,102,140 |
| 2019-04-17 | $38.70 | $39.90 | $38.19 | $39.18 | $27.22 | 1,586,100 |
| 2019-04-16 | $38.05 | $38.95 | $37.23 | $38.68 | $26.87 | 2,133,210 |
| 2019-04-15 | $40.41 | $40.50 | $36.99 | $37.22 | $25.86 | 1,493,610 |
| 2019-04-12 | $40.00 | $40.60 | $39.15 | $40.26 | $27.97 | 1,122,670 |
| 2019-04-11 | $40.61 | $41.07 | $38.80 | $39.65 | $27.55 | 1,061,770 |
| 2019-04-10 | $41.10 | $41.30 | $40.11 | $40.61 | $28.21 | 765,200 |
| 2019-04-09 | $40.90 | $41.99 | $40.28 | $40.68 | $28.26 | 1,149,500 |
| 2019-04-08 | $41.27 | $42.75 | $40.28 | $40.69 | $28.27 | 1,552,980 |
| 2019-04-05 | $42.29 | $42.29 | $42.29 | $42.29 | $29.38 | 0 |
| 2019-04-04 | $42.79 | $43.60 | $41.00 | $42.29 | $29.38 | 1,722,690 |
| 2019-04-03 | $44.12 | $44.84 | $41.90 | $42.98 | $29.86 | 1,570,180 |
| 2019-04-02 | $46.55 | $46.87 | $43.65 | $44.15 | $30.67 | 1,557,780 |
| 2019-04-01 | $43.31 | $45.44 | $42.59 | $44.69 | $31.05 | 1,719,290 |
| 2019-03-29 | $41.51 | $42.80 | $39.70 | $42.00 | $29.18 | 1,323,100 |
| 2019-03-28 | $41.60 | $42.99 | $41.17 | $41.91 | $29.12 | 655,040 |
| 2019-03-27 | $43.22 | $43.38 | $41.60 | $41.79 | $29.03 | 905,990 |
| 2019-03-26 | $44.45 | $44.91 | $42.23 | $43.48 | $30.21 | 1,101,550 |
| 2019-03-25 | $45.78 | $46.50 | $42.95 | $43.92 | $30.51 | 1,206,090 |
| 2019-03-22 | $45.50 | $46.46 | $44.91 | $45.78 | $31.81 | 1,608,180 |
| 2019-03-21 | $43.61 | $45.45 | $43.61 | $44.74 | $31.08 | 974,760 |
| 2019-03-20 | $45.00 | $45.50 | $42.90 | $43.99 | $30.56 | 1,291,740 |
| 2019-03-19 | $44.02 | $45.34 | $43.93 | $44.94 | $31.22 | 1,315,190 |
| 2019-03-18 | $43.42 | $44.75 | $42.10 | $44.54 | $30.94 | 2,230,680 |
| 2019-03-15 | $45.00 | $46.95 | $43.00 | $43.19 | $30.01 | 1,516,950 |
| 2019-03-14 | $47.47 | $48.42 | $44.68 | $44.90 | $31.19 | 1,873,100 |
| 2019-03-13 | $49.38 | $49.69 | $46.18 | $47.01 | $32.66 | 2,113,790 |
| 2019-03-12 | $47.00 | $48.39 | $45.65 | $48.39 | $33.62 | 3,209,890 |
| 2019-03-11 | $40.40 | $43.99 | $40.40 | $43.99 | $30.56 | 2,297,250 |
| 2019-03-08 | $40.42 | $41.98 | $38.50 | $39.99 | $27.78 | 1,515,140 |
| 2019-03-07 | $42.06 | $42.75 | $41.18 | $41.60 | $28.90 | 1,540,290 |
| 2019-03-06 | $42.77 | $43.43 | $40.43 | $42.33 | $29.41 | 2,022,550 |
| 2019-03-05 | $43.00 | $43.66 | $42.00 | $42.93 | $29.83 | 1,103,040 |
| 2019-03-04 | $43.10 | $45.16 | $41.49 | $42.30 | $29.39 | 2,449,650 |
| 2019-03-01 | $41.98 | $42.31 | $40.19 | $41.70 | $28.97 | 1,168,240 |
| 2019-02-28 | $43.30 | $43.42 | $41.04 | $41.70 | $28.97 | 1,216,420 |
| 2019-02-27 | $43.62 | $45.39 | $39.06 | $41.70 | $28.97 | 3,069,040 |
| 2019-02-26 | $41.08 | $45.20 | $41.06 | $42.65 | $29.63 | 2,104,980 |
| 2019-02-25 | $38.70 | $41.27 | $38.70 | $41.27 | $28.67 | 2,065,300 |
| 2019-02-22 | $38.01 | $38.80 | $36.74 | $37.52 | $26.07 | 2,940,880 |
| 2019-02-21 | $39.00 | $39.05 | $37.03 | $37.51 | $26.06 | 1,779,030 |
| 2019-02-20 | $35.50 | $38.53 | $35.40 | $38.53 | $26.77 | 3,105,330 |
| 2019-02-19 | $35.79 | $36.18 | $33.86 | $35.03 | $24.34 | 2,794,310 |
| 2019-02-18 | $32.40 | $35.00 | $32.33 | $34.79 | $24.17 | 2,886,250 |
| 2019-02-15 | $31.19 | $33.68 | $30.68 | $32.32 | $22.45 | 2,594,210 |
| 2019-02-14 | $30.32 | $31.35 | $29.60 | $30.91 | $21.47 | 2,324,010 |
| 2019-02-13 | $28.51 | $30.33 | $28.51 | $30.19 | $20.97 | 2,845,580 |
| 2019-02-12 | $27.54 | $28.92 | $27.54 | $28.45 | $19.77 | 2,231,080 |
| 2019-02-11 | $25.58 | $28.01 | $25.31 | $27.89 | $19.38 | 1,772,200 |
| 2019-02-08 | $25.52 | $25.52 | $25.52 | $25.52 | $17.73 | 0 |
| 2019-02-07 | $25.52 | $25.52 | $25.52 | $25.52 | $17.73 | 0 |
| 2019-02-06 | $25.52 | $25.52 | $25.52 | $25.52 | $17.73 | 0 |
| 2019-02-05 | $25.52 | $25.52 | $25.52 | $25.52 | $17.73 | 0 |
| 2019-02-04 | $25.52 | $25.52 | $25.52 | $25.52 | $17.73 | 0 |
| 2019-02-01 | $25.01 | $25.76 | $24.87 | $25.52 | $17.73 | 648,800 |
| 2019-01-31 | $26.14 | $26.58 | $24.56 | $24.88 | $17.29 | 1,525,900 |
| 2019-01-30 | $25.70 | $28.30 | $25.60 | $26.62 | $18.49 | 1,365,600 |
| 2019-01-29 | $27.49 | $27.49 | $25.40 | $26.00 | $18.06 | 985,000 |
| 2019-01-28 | $27.60 | $27.67 | $26.74 | $27.09 | $18.82 | 703,600 |
| 2019-01-25 | $27.28 | $27.70 | $26.95 | $27.46 | $19.08 | 1,192,310 |
| 2019-01-24 | $27.10 | $27.77 | $26.90 | $27.56 | $19.15 | 1,020,300 |
| 2019-01-23 | $26.50 | $27.37 | $26.31 | $27.17 | $18.88 | 1,186,730 |
| 2019-01-22 | $26.21 | $26.78 | $26.17 | $26.52 | $18.42 | 732,960 |
| 2019-01-21 | $25.90 | $26.60 | $25.90 | $26.48 | $18.40 | 656,710 |
| 2019-01-18 | $25.72 | $26.10 | $25.70 | $26.04 | $18.09 | 412,000 |
| 2019-01-17 | $26.30 | $26.34 | $25.66 | $25.84 | $17.95 | 368,500 |
| 2019-01-16 | $26.08 | $26.59 | $26.08 | $26.30 | $18.27 | 517,500 |
| 2019-01-15 | $25.50 | $26.15 | $25.50 | $26.08 | $18.12 | 635,000 |
| 2019-01-14 | $27.05 | $27.05 | $25.65 | $25.68 | $17.84 | 982,300 |
| 2019-01-11 | $26.86 | $26.98 | $26.43 | $26.78 | $18.61 | 773,900 |
| 2019-01-10 | $26.18 | $27.48 | $26.18 | $26.80 | $18.62 | 924,000 |
| 2019-01-09 | $26.55 | $26.91 | $26.30 | $26.32 | $18.29 | 555,800 |
| 2019-01-08 | $26.40 | $26.87 | $26.18 | $26.55 | $18.45 | 435,400 |
| 2019-01-07 | $25.83 | $26.59 | $25.83 | $26.52 | $18.42 | 495,300 |
| 2019-01-04 | $25.07 | $25.83 | $24.82 | $25.79 | $17.92 | 626,600 |
| 2019-01-03 | $25.91 | $26.45 | $25.01 | $25.07 | $17.42 | 503,000 |
| 2019-01-02 | $26.10 | $26.73 | $26.07 | $26.13 | $18.15 | 276,100 |
| 2019-01-01 | $26.56 | $26.56 | $26.56 | $26.56 | $18.45 | 0 |
| 2018-12-31 | $26.56 | $26.56 | $26.56 | $26.56 | $18.45 | 0 |
| 2018-12-28 | $26.70 | $26.84 | $26.00 | $26.56 | $18.45 | 313,400 |
| 2018-12-27 | $27.30 | $27.54 | $26.54 | $26.56 | $18.45 | 545,300 |
| 2018-12-26 | $26.92 | $27.41 | $26.83 | $27.10 | $18.83 | 674,800 |
| 2018-12-25 | $26.54 | $26.86 | $25.82 | $26.82 | $18.63 | 584,200 |
| 2018-12-24 | $26.39 | $26.99 | $26.39 | $26.93 | $18.71 | 409,100 |
| 2018-12-21 | $26.60 | $26.78 | $26.25 | $26.62 | $18.49 | 310,000 |
| 2018-12-20 | $26.20 | $26.67 | $25.95 | $26.63 | $18.50 | 402,100 |
| 2018-12-19 | $26.14 | $26.40 | $25.83 | $26.24 | $18.23 | 331,000 |
| 2018-12-18 | $26.10 | $26.31 | $25.70 | $26.09 | $18.13 | 344,400 |
| 2018-12-17 | $25.89 | $26.33 | $25.75 | $26.26 | $18.24 | 328,600 |
| 2018-12-14 | $27.01 | $27.24 | $26.08 | $26.19 | $18.20 | 585,300 |
| 2018-12-13 | $27.25 | $27.44 | $26.83 | $27.07 | $18.81 | 600,200 |
| 2018-12-12 | $27.16 | $27.40 | $26.90 | $27.18 | $18.88 | 579,000 |
| 2018-12-11 | $26.92 | $27.19 | $26.70 | $26.99 | $18.75 | 399,940 |
| 2018-12-10 | $26.85 | $27.06 | $26.64 | $26.87 | $18.67 | 400,500 |
| 2018-12-07 | $27.10 | $27.34 | $26.82 | $27.21 | $18.90 | 435,700 |
| 2018-12-06 | $27.50 | $27.75 | $27.03 | $27.10 | $18.83 | 642,300 |
| 2018-12-05 | $27.31 | $27.78 | $27.31 | $27.61 | $19.18 | 537,540 |
| 2018-12-04 | $27.70 | $27.99 | $27.41 | $27.85 | $19.35 | 899,900 |
| 2018-12-03 | $27.46 | $28.11 | $27.45 | $27.85 | $19.35 | 1,327,870 |
| 2018-11-30 | $25.74 | $27.80 | $25.30 | $27.30 | $18.97 | 1,116,970 |
| 2018-11-29 | $26.78 | $27.24 | $25.76 | $25.77 | $17.90 | 740,200 |
| 2018-11-28 | $26.60 | $27.07 | $26.07 | $26.98 | $18.74 | 671,500 |
| 2018-11-27 | $26.41 | $26.90 | $26.33 | $26.45 | $18.38 | 717,000 |
| 2018-11-26 | $27.00 | $27.58 | $26.02 | $26.23 | $18.22 | 1,070,650 |
| 2018-11-23 | $28.22 | $28.68 | $27.46 | $27.60 | $19.18 | 1,057,480 |
| 2018-11-22 | $29.00 | $29.68 | $28.42 | $28.46 | $19.77 | 1,368,900 |
| 2018-11-21 | $28.01 | $28.58 | $27.05 | $28.39 | $19.72 | 895,500 |
| 2018-11-20 | $28.13 | $29.17 | $27.91 | $28.44 | $19.76 | 1,283,800 |
| 2018-11-19 | $28.22 | $28.59 | $27.66 | $28.40 | $19.73 | 1,112,870 |
| 2018-11-16 | $27.80 | $29.26 | $27.60 | $28.22 | $19.61 | 2,024,900 |
| 2018-11-15 | $26.25 | $28.30 | $26.25 | $27.86 | $19.36 | 1,725,780 |
| 2018-11-14 | $25.90 | $26.17 | $25.65 | $25.78 | $17.91 | 548,970 |
| 2018-11-13 | $25.33 | $26.12 | $25.22 | $25.82 | $17.94 | 835,000 |
| 2018-11-12 | $24.68 | $25.66 | $24.56 | $25.62 | $17.80 | 675,700 |
| 2018-11-09 | $24.54 | $24.78 | $24.43 | $24.64 | $17.12 | 247,100 |
| 2018-11-08 | $24.99 | $25.00 | $24.52 | $24.62 | $17.10 | 292,000 |
| 2018-11-07 | $24.59 | $24.97 | $24.50 | $24.73 | $17.18 | 403,400 |
| 2018-11-06 | $25.35 | $25.37 | $24.31 | $24.66 | $17.13 | 817,900 |
| 2018-11-05 | $25.60 | $26.37 | $25.01 | $25.38 | $17.63 | 1,272,670 |
| 2018-11-02 | $24.72 | $25.16 | $24.59 | $25.01 | $17.38 | 739,370 |
| 2018-11-01 | $24.44 | $25.19 | $24.44 | $24.52 | $17.04 | 681,170 |
| 2018-10-31 | $24.39 | $24.70 | $24.12 | $24.42 | $16.97 | 532,300 |
| 2018-10-30 | $24.39 | $24.50 | $23.74 | $24.32 | $16.90 | 518,800 |
| 2018-10-29 | $23.88 | $24.47 | $23.51 | $24.45 | $16.99 | 559,800 |
| 2018-10-26 | $23.90 | $24.28 | $23.69 | $23.85 | $16.57 | 266,000 |
| 2018-10-25 | $23.09 | $23.65 | $23.09 | $23.57 | $16.38 | 339,800 |
| 2018-10-24 | $23.90 | $24.17 | $23.53 | $23.90 | $16.60 | 416,700 |
| 2018-10-23 | $23.94 | $24.25 | $23.63 | $23.90 | $16.60 | 645,400 |
| 2018-10-22 | $23.81 | $25.00 | $23.81 | $24.59 | $17.08 | 699,400 |
| 2018-10-19 | $22.87 | $23.95 | $22.60 | $23.73 | $16.49 | 412,500 |
| 2018-10-18 | $22.98 | $23.85 | $22.40 | $23.21 | $16.13 | 523,400 |
| 2018-10-17 | $23.13 | $23.70 | $22.63 | $23.15 | $16.08 | 369,300 |
| 2018-10-16 | $23.33 | $23.92 | $22.89 | $23.01 | $15.99 | 399,600 |
| 2018-10-15 | $25.10 | $25.20 | $23.67 | $23.68 | $16.45 | 498,740 |
| 2018-10-12 | $24.95 | $25.44 | $23.80 | $25.00 | $17.37 | 505,800 |
| 2018-10-11 | $26.71 | $26.99 | $24.79 | $25.00 | $17.37 | 729,500 |
| 2018-10-10 | $26.65 | $27.67 | $26.32 | $27.50 | $19.11 | 694,800 |
| 2018-10-09 | $26.31 | $26.62 | $26.16 | $26.44 | $18.37 | 213,000 |
| 2018-10-08 | $26.90 | $27.10 | $26.18 | $26.23 | $18.22 | 419,700 |
| 2018-10-05 | $27.37 | $27.37 | $27.37 | $27.37 | $19.02 | 0 |
| 2018-10-04 | $27.37 | $27.37 | $27.37 | $27.37 | $19.02 | 0 |
| 2018-10-03 | $27.37 | $27.37 | $27.37 | $27.37 | $19.02 | 0 |
| 2018-10-02 | $27.37 | $27.37 | $27.37 | $27.37 | $19.02 | 0 |
| 2018-10-01 | $27.37 | $27.37 | $27.37 | $27.37 | $19.02 | 0 |
| 2018-09-28 | $26.88 | $27.41 | $26.74 | $27.37 | $19.02 | 336,300 |
| 2018-09-27 | $27.63 | $27.75 | $26.70 | $26.75 | $18.58 | 446,800 |
| 2018-09-26 | $27.64 | $27.93 | $27.50 | $27.63 | $19.20 | 294,400 |
| 2018-09-25 | $27.70 | $27.89 | $27.48 | $27.69 | $19.24 | 315,900 |
| 2018-09-24 | $27.70 | $27.70 | $27.70 | $27.70 | $19.24 | 0 |
| 2018-09-21 | $27.00 | $27.80 | $27.00 | $27.70 | $19.24 | 362,700 |
| 2018-09-20 | $27.24 | $27.67 | $26.98 | $27.00 | $18.76 | 304,300 |
| 2018-09-19 | $27.28 | $27.85 | $27.21 | $27.56 | $19.15 | 353,600 |
| 2018-09-18 | $26.51 | $27.37 | $26.51 | $27.31 | $18.97 | 325,000 |
| 2018-09-17 | $27.42 | $27.55 | $26.70 | $26.70 | $18.55 | 333,400 |
| 2018-09-14 | $27.94 | $28.17 | $27.38 | $27.42 | $19.05 | 363,600 |
| 2018-09-13 | $27.83 | $27.99 | $27.61 | $27.93 | $19.40 | 384,500 |
| 2018-09-12 | $27.33 | $27.77 | $27.21 | $27.53 | $19.13 | 251,500 |
| 2018-09-11 | $27.28 | $27.79 | $27.11 | $27.50 | $19.11 | 262,700 |
| 2018-09-10 | $27.85 | $27.98 | $27.18 | $27.28 | $18.95 | 358,300 |
| 2018-09-07 | $27.89 | $28.45 | $27.60 | $27.90 | $19.38 | 415,630 |
| 2018-09-06 | $27.91 | $28.32 | $27.78 | $27.89 | $19.38 | 471,900 |
| 2018-09-05 | $28.98 | $29.30 | $28.13 | $28.16 | $19.56 | 948,700 |
| 2018-09-04 | $28.80 | $29.55 | $28.77 | $29.18 | $20.27 | 1,365,700 |
| 2018-09-03 | $30.60 | $31.52 | $29.58 | $29.68 | $20.62 | 2,094,490 |
| 2018-08-31 | $29.10 | $29.10 | $28.60 | $28.65 | $19.90 | 313,900 |
| 2018-08-30 | $29.10 | $29.38 | $28.90 | $29.10 | $20.22 | 456,300 |
| 2018-08-29 | $29.49 | $29.51 | $28.98 | $29.07 | $20.20 | 451,500 |
| 2018-08-28 | $29.38 | $29.68 | $29.10 | $29.44 | $20.45 | 805,400 |
| 2018-08-27 | $28.30 | $30.98 | $28.30 | $29.83 | $20.72 | 1,030,910 |
| 2018-08-24 | $28.17 | $28.56 | $27.51 | $28.17 | $19.57 | 520,600 |
| 2018-08-23 | $27.32 | $28.08 | $27.32 | $27.92 | $19.40 | 421,100 |
| 2018-08-22 | $28.00 | $28.03 | $27.32 | $27.32 | $18.98 | 346,900 |
| 2018-08-21 | $28.33 | $28.49 | $27.11 | $28.20 | $19.59 | 448,210 |
| 2018-08-20 | $28.05 | $28.45 | $27.52 | $28.25 | $19.63 | 394,400 |
| 2018-08-17 | $29.13 | $29.36 | $28.10 | $28.16 | $19.56 | 363,000 |
| 2018-08-16 | $28.75 | $29.30 | $28.03 | $28.94 | $20.11 | 450,400 |
| 2018-08-15 | $30.05 | $30.25 | $28.94 | $28.95 | $20.11 | 562,400 |
| 2018-08-14 | $30.54 | $30.85 | $29.95 | $30.22 | $21.00 | 561,600 |
| 2018-08-13 | $29.66 | $30.49 | $29.30 | $30.47 | $21.17 | 597,600 |
| 2018-08-10 | $29.50 | $30.25 | $29.50 | $30.00 | $20.84 | 500,000 |
| 2018-08-09 | $28.94 | $30.01 | $28.94 | $29.74 | $20.66 | 580,000 |
| 2018-08-08 | $29.80 | $30.14 | $28.87 | $28.94 | $20.11 | 549,200 |
| 2018-08-07 | $29.20 | $30.06 | $28.93 | $29.99 | $20.84 | 536,600 |
| 2018-08-06 | $30.08 | $30.08 | $28.89 | $28.97 | $20.13 | 440,600 |
| 2018-08-03 | $30.29 | $30.46 | $29.83 | $29.93 | $20.79 | 272,800 |
| 2018-08-02 | $31.40 | $31.60 | $29.28 | $30.22 | $21.00 | 653,500 |
| 2018-08-01 | $32.35 | $32.70 | $31.48 | $31.52 | $21.90 | 422,200 |
| 2018-07-31 | $32.77 | $32.77 | $32.11 | $32.33 | $22.46 | 290,110 |
| 2018-07-30 | $33.00 | $33.33 | $32.02 | $32.56 | $22.62 | 479,700 |
| 2018-07-27 | $33.10 | $33.50 | $32.81 | $33.05 | $22.96 | 424,710 |
| 2018-07-26 | $33.74 | $33.94 | $32.88 | $33.21 | $23.07 | 596,800 |
| 2018-07-25 | $34.18 | $34.50 | $33.78 | $33.94 | $23.58 | 648,400 |
| 2018-07-24 | $33.61 | $34.43 | $33.49 | $34.31 | $23.84 | 794,670 |
| 2018-07-23 | $33.37 | $33.70 | $33.01 | $33.63 | $23.36 | 501,400 |
| 2018-07-20 | $32.91 | $33.58 | $32.65 | $33.50 | $23.27 | 553,200 |
| 2018-07-19 | $33.83 | $34.33 | $32.68 | $32.90 | $22.86 | 679,900 |
| 2018-07-18 | $34.01 | $34.76 | $33.78 | $33.82 | $23.50 | 735,000 |
| 2018-07-17 | $35.75 | $35.75 | $33.66 | $34.49 | $23.96 | 868,900 |
| 2018-07-16 | $35.16 | $35.16 | $34.11 | $34.52 | $23.98 | 1,183,300 |
| 2018-07-13 | $34.70 | $35.50 | $34.07 | $35.26 | $24.50 | 1,518,600 |
| 2018-07-12 | $33.10 | $35.00 | $33.10 | $34.90 | $24.25 | 1,566,600 |
| 2018-07-11 | $33.61 | $33.77 | $32.60 | $33.62 | $23.36 | 1,195,400 |
| 2018-07-10 | $33.23 | $34.03 | $33.23 | $34.00 | $23.62 | 1,103,700 |
| 2018-07-09 | $32.21 | $33.39 | $32.21 | $33.31 | $23.14 | 935,370 |
| 2018-07-06 | $31.46 | $32.79 | $31.11 | $32.26 | $22.41 | 849,400 |
| 2018-07-05 | $32.30 | $33.11 | $31.38 | $31.40 | $21.82 | 699,100 |
| 2018-07-04 | $34.07 | $34.07 | $32.56 | $33.01 | $22.93 | 1,026,400 |
| 2018-07-03 | $33.50 | $34.29 | $32.98 | $34.23 | $23.78 | 1,280,070 |
| 2018-07-02 | $33.78 | $34.10 | $32.40 | $32.84 | $22.82 | 959,500 |
| 2018-06-29 | $32.90 | $34.00 | $32.48 | $33.75 | $23.45 | 1,085,300 |
| 2018-06-28 | $33.51 | $33.81 | $32.88 | $33.03 | $22.95 | 840,500 |
| 2018-06-27 | $32.97 | $34.07 | $32.85 | $33.52 | $23.29 | 1,275,470 |
| 2018-06-26 | $31.88 | $33.38 | $31.06 | $33.11 | $23.00 | 1,225,200 |
| 2018-06-25 | $32.81 | $32.81 | $32.00 | $32.09 | $22.29 | 959,530 |
| 2018-06-22 | $30.58 | $32.15 | $30.58 | $31.99 | $22.23 | 893,900 |
| 2018-06-21 | $32.56 | $32.86 | $30.80 | $31.22 | $21.69 | 1,026,100 |
| 2018-06-20 | $31.45 | $32.98 | $31.00 | $32.50 | $22.58 | 987,100 |
| 2018-06-19 | $34.24 | $34.49 | $31.46 | $31.46 | $21.86 | 1,226,200 |
| 2018-06-18 | $35.26 | $35.26 | $35.26 | $35.26 | $24.28 | 0 |
| 2018-06-15 | $36.38 | $37.12 | $34.85 | $35.26 | $24.28 | 1,391,430 |
| 2018-06-14 | $34.88 | $37.01 | $34.88 | $36.52 | $25.15 | 1,546,610 |
| 2018-06-13 | $38.00 | $38.00 | $35.68 | $35.90 | $24.72 | 1,531,500 |
| 2018-06-12 | $36.63 | $38.65 | $36.32 | $37.17 | $25.60 | 2,349,100 |
| 2018-06-11 | $36.05 | $36.63 | $35.29 | $35.66 | $24.56 | 1,135,230 |
| 2018-06-08 | $35.38 | $36.20 | $35.21 | $36.11 | $24.87 | 913,110 |
| 2018-06-07 | $36.35 | $36.55 | $35.70 | $35.81 | $24.66 | 1,066,490 |
| 2018-06-06 | $35.48 | $36.51 | $35.48 | $36.32 | $25.01 | 1,507,900 |
| 2018-06-05 | $34.27 | $35.75 | $34.27 | $35.59 | $24.51 | 1,552,490 |
| 2018-06-04 | $34.50 | $35.50 | $34.23 | $34.52 | $23.77 | 2,371,800 |
| 2018-06-01 | $36.87 | $38.24 | $36.16 | $36.46 | $25.11 | 1,411,710 |
| 2018-05-31 | $36.70 | $37.58 | $36.70 | $37.27 | $25.66 | 1,175,200 |
| 2018-05-30 | $40.38 | $40.38 | $36.34 | $36.47 | $25.11 | 2,158,490 |
| 2018-05-29 | $42.30 | $42.37 | $40.05 | $40.38 | $27.81 | 2,258,990 |
| 2018-05-28 | $40.75 | $42.37 | $39.55 | $42.25 | $29.09 | 3,429,830 |
| 2018-05-25 | $40.20 | $41.35 | $40.05 | $40.94 | $28.19 | 1,862,920 |
| 2018-05-24 | $40.25 | $40.53 | $40.01 | $40.25 | $27.72 | 1,003,300 |
| 2018-05-23 | $41.00 | $41.57 | $40.02 | $40.26 | $27.72 | 1,908,300 |
| 2018-05-22 | $40.76 | $41.55 | $40.62 | $41.42 | $28.52 | 1,997,400 |
| 2018-05-21 | $40.89 | $41.50 | $40.38 | $40.75 | $28.06 | 2,406,540 |
| 2018-05-18 | $40.20 | $40.99 | $39.60 | $40.97 | $28.21 | 2,326,820 |
| 2018-05-17 | $39.14 | $40.32 | $39.04 | $40.30 | $27.75 | 1,967,520 |
| 2018-05-16 | $39.88 | $39.88 | $38.73 | $38.98 | $26.84 | 1,056,900 |
| 2018-05-15 | $38.16 | $39.86 | $38.16 | $39.77 | $27.39 | 1,580,100 |
| 2018-05-14 | $38.52 | $39.44 | $38.03 | $38.23 | $26.33 | 1,126,300 |
| 2018-05-11 | $39.99 | $40.38 | $38.51 | $38.54 | $26.54 | 1,559,200 |
| 2018-05-10 | $39.35 | $40.39 | $39.01 | $40.32 | $27.77 | 1,599,100 |
| 2018-05-09 | $39.50 | $40.35 | $38.90 | $39.76 | $27.38 | 1,535,400 |
| 2018-05-08 | $38.35 | $39.49 | $38.20 | $39.43 | $27.15 | 1,558,200 |
| 2018-05-07 | $37.25 | $38.98 | $36.85 | $38.78 | $26.70 | 1,500,100 |
| 2018-05-04 | $37.40 | $37.92 | $36.75 | $36.85 | $25.38 | 847,100 |
| 2018-05-03 | $37.29 | $37.93 | $36.05 | $37.78 | $26.02 | 1,063,800 |
| 2018-05-02 | $36.98 | $37.49 | $36.58 | $37.07 | $25.53 | 962,500 |
| 2018-05-01 | $37.28 | $37.28 | $37.28 | $37.28 | $25.67 | 0 |
| 2018-04-30 | $37.28 | $37.28 | $37.28 | $37.28 | $25.67 | 0 |
| 2018-04-27 | $39.35 | $39.40 | $36.02 | $37.28 | $25.67 | 1,529,500 |
| 2018-04-26 | $40.00 | $41.00 | $38.82 | $39.12 | $26.94 | 1,584,920 |
| 2018-04-25 | $39.99 | $42.00 | $39.63 | $39.96 | $27.52 | 2,508,220 |
| 2018-04-24 | $39.00 | $40.69 | $38.63 | $40.60 | $27.96 | 2,803,600 |
| 2018-04-23 | $37.00 | $40.41 | $37.00 | $39.09 | $26.92 | 2,497,800 |
| 2018-04-20 | $38.00 | $38.72 | $36.58 | $36.84 | $25.37 | 1,476,200 |
| 2018-04-19 | $37.18 | $39.60 | $36.30 | $38.67 | $26.63 | 2,435,310 |
| 2018-04-18 | $36.70 | $37.19 | $34.10 | $37.15 | $25.58 | 1,516,310 |
| 2018-04-17 | $38.52 | $39.23 | $36.05 | $36.32 | $25.01 | 1,309,400 |
| 2018-04-16 | $37.88 | $38.98 | $37.88 | $38.49 | $26.51 | 940,300 |
| 2018-04-13 | $38.95 | $39.55 | $38.16 | $38.24 | $26.33 | 1,197,900 |
| 2018-04-12 | $39.42 | $40.67 | $38.80 | $38.85 | $26.75 | 1,770,300 |
| 2018-04-11 | $39.50 | $40.17 | $39.04 | $39.65 | $27.30 | 2,218,800 |
| 2018-04-10 | $40.50 | $41.48 | $37.88 | $39.76 | $27.38 | 3,638,700 |
| 2018-04-09 | $45.18 | $45.18 | $39.39 | $42.03 | $28.94 | 5,889,820 |
| 2018-04-06 | $42.16 | $42.16 | $42.16 | $42.16 | $29.03 | 0 |
| 2018-04-05 | $42.16 | $42.16 | $42.16 | $42.16 | $29.03 | 0 |
| 2018-04-04 | $42.14 | $42.16 | $42.14 | $42.16 | $29.03 | 2,103,610 |
| 2018-04-03 | $36.00 | $38.38 | $35.60 | $38.33 | $26.39 | 2,261,800 |
| 2018-04-02 | $36.87 | $37.22 | $35.91 | $36.63 | $25.22 | 1,705,200 |
| 2018-03-30 | $35.18 | $37.00 | $35.02 | $36.72 | $25.29 | 1,663,500 |
| 2018-03-29 | $34.53 | $35.77 | $34.53 | $35.37 | $24.36 | 1,627,800 |
| 2018-03-28 | $33.62 | $34.65 | $33.33 | $33.91 | $23.35 | 1,032,700 |
| 2018-03-27 | $33.40 | $34.54 | $33.26 | $34.10 | $23.48 | 1,124,600 |
| 2018-03-26 | $31.32 | $33.10 | $30.65 | $33.00 | $22.72 | 934,470 |
| 2018-03-23 | $34.70 | $34.70 | $32.48 | $32.48 | $22.37 | 1,692,200 |
| 2018-03-22 | $35.82 | $36.50 | $35.71 | $36.09 | $24.85 | 1,038,300 |
| 2018-03-21 | $36.70 | $37.22 | $35.61 | $35.83 | $24.67 | 2,058,800 |
| 2018-03-20 | $35.30 | $37.60 | $35.30 | $37.22 | $25.63 | 3,015,310 |
| 2018-03-19 | $38.30 | $39.66 | $37.50 | $39.14 | $26.95 | 2,091,070 |
| 2018-03-16 | $36.55 | $38.81 | $36.53 | $38.54 | $26.54 | 2,011,500 |
| 2018-03-15 | $37.50 | $37.50 | $34.84 | $36.38 | $25.05 | 1,743,500 |
| 2018-03-14 | $37.81 | $39.15 | $37.80 | $37.89 | $26.09 | 1,357,410 |
| 2018-03-13 | $38.90 | $39.20 | $38.01 | $38.08 | $26.22 | 1,523,340 |
| 2018-03-12 | $37.38 | $40.67 | $37.38 | $38.83 | $26.74 | 2,471,600 |
| 2018-03-09 | $36.00 | $37.09 | $35.51 | $36.97 | $25.46 | 1,746,100 |
| 2018-03-08 | $34.05 | $35.89 | $34.05 | $35.54 | $24.47 | 1,469,840 |
| 2018-03-07 | $33.89 | $34.48 | $33.89 | $34.12 | $23.50 | 784,300 |
| 2018-03-06 | $33.88 | $34.81 | $33.61 | $34.17 | $23.53 | 927,490 |
| 2018-03-05 | $33.00 | $34.03 | $33.00 | $33.88 | $23.33 | 726,800 |
| 2018-03-02 | $32.81 | $34.20 | $32.81 | $33.37 | $22.98 | 901,700 |
| 2018-03-01 | $32.20 | $33.33 | $32.00 | $33.22 | $22.88 | 650,800 |
| 2018-02-28 | $33.06 | $33.06 | $32.30 | $32.56 | $22.42 | 643,190 |
| 2018-02-27 | $32.72 | $33.47 | $32.52 | $33.24 | $22.89 | 893,210 |
| 2018-02-26 | $32.36 | $33.16 | $32.36 | $32.91 | $22.66 | 867,940 |
| 2018-02-23 | $31.38 | $31.85 | $31.09 | $31.79 | $21.89 | 616,500 |
| 2018-02-22 | $31.20 | $31.73 | $30.71 | $31.39 | $21.62 | 539,640 |
| 2018-02-21 | $30.91 | $30.91 | $30.91 | $30.91 | $21.29 | 0 |
| 2018-02-20 | $30.91 | $30.91 | $30.91 | $30.91 | $21.29 | 0 |
| 2018-02-19 | $30.91 | $30.91 | $30.91 | $30.91 | $21.29 | 0 |
| 2018-02-16 | $30.91 | $30.91 | $30.91 | $30.91 | $21.29 | 0 |
| 2018-02-15 | $30.91 | $30.91 | $30.91 | $30.91 | $21.29 | 0 |
| 2018-02-14 | $31.24 | $31.41 | $30.51 | $30.91 | $21.29 | 642,700 |
| 2018-02-13 | $32.16 | $32.22 | $31.15 | $31.27 | $21.53 | 762,600 |
| 2018-02-12 | $30.45 | $32.07 | $30.45 | $31.87 | $21.95 | 748,600 |
| 2018-02-09 | $30.31 | $30.98 | $29.88 | $30.09 | $20.72 | 849,050 |
| 2018-02-08 | $30.45 | $31.48 | $30.09 | $31.05 | $21.38 | 602,040 |
| 2018-02-07 | $30.38 | $30.88 | $29.31 | $30.46 | $20.98 | 952,500 |
| 2018-02-06 | $32.00 | $32.22 | $29.56 | $29.56 | $20.36 | 1,215,540 |
| 2018-02-05 | $33.98 | $34.47 | $32.81 | $32.84 | $22.61 | 845,140 |
| 2018-02-02 | $34.60 | $35.34 | $33.66 | $34.68 | $23.88 | 721,800 |
| 2018-02-01 | $36.15 | $36.48 | $34.11 | $34.66 | $23.87 | 906,200 |
| 2018-01-31 | $38.82 | $38.82 | $34.96 | $36.15 | $24.89 | 1,414,800 |
| 2018-01-30 | $39.20 | $39.30 | $38.70 | $38.83 | $26.74 | 578,490 |
| 2018-01-29 | $38.70 | $39.29 | $38.33 | $39.21 | $27.00 | 846,650 |
| 2018-01-26 | $39.70 | $40.43 | $38.69 | $38.83 | $26.74 | 1,713,130 |
| 2018-01-25 | $40.80 | $41.36 | $40.22 | $40.26 | $27.72 | 1,228,600 |
| 2018-01-24 | $40.50 | $41.27 | $40.17 | $40.95 | $28.20 | 1,221,010 |
| 2018-01-23 | $40.10 | $41.26 | $39.71 | $40.51 | $27.90 | 1,186,200 |
| 2018-01-22 | $42.59 | $42.70 | $39.98 | $40.25 | $27.72 | 2,592,920 |
| 2018-01-19 | $44.05 | $46.48 | $43.70 | $43.74 | $30.12 | 2,824,300 |
| 2018-01-18 | $44.57 | $44.90 | $43.71 | $44.39 | $30.57 | 2,311,580 |
| 2018-01-17 | $42.81 | $45.22 | $42.50 | $45.15 | $31.09 | 3,347,890 |
| 2018-01-16 | $41.05 | $43.42 | $41.05 | $42.81 | $29.48 | 2,070,970 |
| 2018-01-15 | $44.00 | $44.00 | $41.68 | $41.82 | $28.80 | 2,020,530 |
| 2018-01-12 | $44.50 | $46.65 | $43.46 | $43.62 | $30.04 | 3,213,990 |
| 2018-01-11 | $42.50 | $45.09 | $41.87 | $44.79 | $30.84 | 3,789,400 |
| 2018-01-10 | $42.39 | $43.79 | $41.83 | $43.17 | $29.73 | 2,726,540 |
| 2018-01-09 | $41.45 | $42.82 | $41.30 | $42.73 | $29.42 | 1,890,440 |
| 2018-01-08 | $41.62 | $41.90 | $40.63 | $41.86 | $28.83 | 1,514,120 |
| 2018-01-05 | $42.21 | $42.39 | $41.32 | $41.58 | $28.63 | 1,630,500 |
| 2018-01-04 | $41.65 | $43.20 | $41.10 | $42.61 | $29.34 | 2,893,820 |
| 2018-01-03 | $41.78 | $42.08 | $40.75 | $41.67 | $28.69 | 1,571,650 |
| 2018-01-02 | $41.92 | $42.28 | $41.26 | $42.02 | $28.94 | 1,370,050 |
| 2018-01-01 | $41.17 | $41.17 | $41.17 | $41.17 | $28.35 | 0 |
| 2017-12-29 | $42.00 | $42.01 | $40.85 | $41.17 | $28.35 | 1,677,650 |
| 2017-12-28 | $41.48 | $42.90 | $41.16 | $41.94 | $28.88 | 2,308,940 |
| 2017-12-27 | $43.05 | $43.65 | $41.80 | $41.88 | $28.84 | 3,119,110 |
| 2017-12-26 | $41.36 | $43.95 | $41.03 | $43.66 | $30.07 | 4,496,370 |
| 2017-12-25 | $40.90 | $42.29 | $40.65 | $41.77 | $28.76 | 4,118,970 |
| 2017-12-22 | $37.92 | $41.69 | $37.73 | $41.69 | $28.71 | 5,028,100 |
| 2017-12-21 | $37.62 | $38.26 | $36.40 | $37.90 | $26.10 | 1,259,380 |
| 2017-12-20 | $38.90 | $38.94 | $37.83 | $37.86 | $26.07 | 1,016,900 |
| 2017-12-19 | $38.88 | $39.13 | $38.52 | $39.09 | $26.92 | 1,006,000 |
| 2017-12-18 | $39.60 | $39.70 | $38.05 | $38.74 | $26.68 | 1,172,770 |
| 2017-12-15 | $38.39 | $39.83 | $37.50 | $39.21 | $27.00 | 1,794,940 |
| 2017-12-14 | $38.89 | $39.20 | $38.02 | $38.72 | $26.66 | 1,190,200 |
| 2017-12-13 | $38.14 | $39.00 | $38.09 | $38.96 | $26.83 | 1,099,610 |
| 2017-12-12 | $40.10 | $40.25 | $38.18 | $38.21 | $26.31 | 1,732,290 |
| 2017-12-11 | $39.80 | $40.88 | $39.70 | $40.47 | $27.87 | 1,469,290 |
| 2017-12-08 | $38.89 | $40.60 | $38.81 | $39.98 | $27.53 | 1,823,630 |
| 2017-12-07 | $39.25 | $39.74 | $38.74 | $38.91 | $26.79 | 1,229,710 |
| 2017-12-06 | $38.15 | $39.66 | $38.12 | $39.43 | $27.15 | 1,277,770 |
| 2017-12-05 | $38.90 | $39.83 | $37.63 | $38.24 | $26.33 | 1,673,100 |
| 2017-12-04 | $43.18 | $43.19 | $39.21 | $39.22 | $27.01 | 2,931,510 |
| 2017-12-01 | $43.00 | $43.96 | $42.63 | $43.57 | $30.00 | 1,677,370 |
| 2017-11-30 | $43.18 | $45.10 | $42.83 | $43.99 | $30.29 | 2,292,170 |
| 2017-11-29 | $43.90 | $43.90 | $41.45 | $43.11 | $29.69 | 2,482,000 |
| 2017-11-28 | $42.83 | $44.30 | $42.60 | $43.84 | $30.19 | 1,994,900 |
| 2017-11-27 | $44.04 | $44.44 | $42.32 | $42.57 | $29.31 | 2,164,850 |
| 2017-11-24 | $46.01 | $46.88 | $43.30 | $44.09 | $30.36 | 2,865,600 |
| 2017-11-23 | $47.84 | $49.32 | $46.98 | $47.09 | $32.43 | 3,241,010 |
| 2017-11-22 | $48.55 | $49.36 | $46.45 | $47.71 | $32.85 | 3,743,620 |
| 2017-11-21 | $52.89 | $53.14 | $47.96 | $49.09 | $33.80 | 5,440,980 |
| 2017-11-20 | $50.62 | $53.39 | $48.53 | $53.29 | $36.70 | 3,559,590 |
| 2017-11-17 | $53.05 | $54.70 | $50.00 | $50.51 | $34.78 | 4,432,700 |
| 2017-11-16 | $57.14 | $58.19 | $54.02 | $54.40 | $37.46 | 5,422,400 |
| 2017-11-15 | $63.00 | $63.00 | $58.54 | $58.54 | $40.31 | 6,705,600 |
| 2017-11-14 | $63.00 | $66.85 | $61.40 | $65.04 | $44.79 | 10,305,140 |
| 2017-11-13 | $63.00 | $64.61 | $59.79 | $61.33 | $42.23 | 10,702,230 |
| 2017-11-10 | $53.02 | $58.74 | $52.90 | $58.74 | $40.45 | 6,826,430 |
| 2017-11-09 | $52.10 | $53.50 | $51.42 | $53.40 | $36.77 | 3,962,310 |
| 2017-11-08 | $50.30 | $54.90 | $49.83 | $52.90 | $36.43 | 6,201,640 |
| 2017-11-07 | $50.58 | $50.89 | $49.00 | $50.38 | $34.69 | 3,068,090 |
| 2017-11-06 | $50.45 | $52.20 | $50.40 | $51.12 | $35.20 | 3,506,590 |
| 2017-11-03 | $49.90 | $51.27 | $49.51 | $49.68 | $34.21 | 3,112,720 |
| 2017-11-02 | $53.30 | $53.30 | $50.03 | $50.18 | $34.56 | 5,317,400 |
| 2017-11-01 | $52.56 | $55.58 | $52.00 | $54.08 | $37.24 | 6,274,170 |
| 2017-10-31 | $53.80 | $55.88 | $51.61 | $53.44 | $36.80 | 7,282,950 |
| 2017-10-30 | $57.61 | $59.97 | $56.81 | $56.86 | $39.16 | 10,447,960 |
| 2017-10-27 | $54.62 | $54.62 | $54.62 | $54.62 | $37.61 | 238,300 |
| 2017-10-26 | $49.65 | $49.65 | $49.65 | $49.65 | $34.19 | 41,140 |
| 2017-10-25 | $45.14 | $45.14 | $45.14 | $45.14 | $31.08 | 32,300 |
| 2017-10-24 | $41.04 | $41.04 | $41.04 | $41.04 | $28.26 | 16,600 |
| 2017-10-23 | $37.31 | $37.31 | $37.31 | $37.31 | $25.69 | 4,400 |
| 2017-10-20 | $33.92 | $33.92 | $33.92 | $33.92 | $23.36 | 5,700 |
| 2017-10-19 | $30.84 | $30.84 | $30.84 | $30.84 | $21.24 | 2,100 |
| 2017-10-18 | $23.36 | $28.04 | $23.36 | $28.04 | $19.31 | 3,320 |
Yingkou Jinchen Machinery Company Ltd (603396) News Headlines
Recent Yingkou Jinchen Machinery Company Ltd (603396) News
Similar Companies to Yingkou Jinchen Machinery Company Ltd (603396) 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 | -- | -- | -- |