China Kings Resources Group Company Ltd (603505) Exchange: SHG
Data as of July 9, 2025
$21.44 ($0.33) 1.56%
China Kings Resources Group Company Ltd - Daily Information
Click for more stock information on China Kings Resources Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $21.01 |
| Previous Close | $21.44 |
| High | $21.50 |
| Low | $21.01 |
| Adjusted Open | $21.01 |
| Previous Adjusted Close | $21.44 |
| Adjusted High | $21.50 |
| Adjusted Low | $21.01 |
About China Kings Resources Group Company Ltd (603505)
Invest in China Kings Resources Group Company Ltd (603505)
Historical Stock Data for China Kings Resources Group Company Ltd (603505)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $21.01 | $21.50 | $21.01 | $21.44 | $21.44 | 5,279,380 |
| 2025-07-07 | $21.30 | $21.60 | $21.01 | $21.11 | $21.11 | 4,806,300 |
| 2025-07-04 | $21.62 | $21.62 | $21.31 | $21.36 | $21.36 | 3,018,550 |
| 2025-07-03 | $21.61 | $21.68 | $21.43 | $21.62 | $21.62 | 4,194,250 |
| 2025-07-02 | $21.55 | $21.74 | $21.44 | $21.72 | $21.72 | 2,915,000 |
| 2025-06-30 | $21.85 | $21.89 | $21.63 | $21.72 | $21.72 | 2,675,680 |
| 2025-06-27 | $21.28 | $21.97 | $21.28 | $21.89 | $21.89 | 4,755,910 |
| 2025-06-26 | $21.60 | $21.64 | $21.28 | $21.36 | $21.36 | 3,549,850 |
| 2025-06-25 | $21.40 | $21.66 | $21.32 | $21.59 | $21.59 | 3,183,660 |
| 2025-06-24 | $20.98 | $21.47 | $20.87 | $21.45 | $21.45 | 4,028,350 |
| 2025-06-23 | $21.00 | $21.15 | $20.82 | $20.98 | $20.98 | 2,686,740 |
| 2025-06-20 | $21.12 | $21.33 | $21.00 | $21.08 | $21.08 | 2,266,800 |
| 2025-06-19 | $21.55 | $21.69 | $20.92 | $21.06 | $21.06 | 5,461,650 |
| 2025-06-18 | $21.57 | $21.64 | $21.38 | $21.54 | $21.54 | 2,954,560 |
| 2025-06-17 | $21.76 | $21.98 | $21.52 | $21.57 | $21.57 | 3,055,350 |
| 2025-06-13 | $22.12 | $22.39 | $21.95 | $22.01 | $22.01 | 3,346,220 |
| 2025-06-12 | $22.20 | $22.42 | $22.01 | $22.25 | $22.25 | 2,983,640 |
| 2025-06-11 | $21.94 | $22.42 | $21.82 | $22.20 | $22.20 | 3,424,240 |
| 2025-06-10 | $22.11 | $22.19 | $21.69 | $21.84 | $21.84 | 2,379,230 |
| 2025-06-09 | $22.00 | $22.18 | $21.94 | $22.10 | $22.10 | 2,463,120 |
| 2025-06-06 | $21.71 | $22.48 | $21.70 | $22.10 | $22.10 | 5,393,510 |
| 2025-06-05 | $21.85 | $21.85 | $21.58 | $21.72 | $21.72 | 1,832,790 |
| 2025-06-04 | $21.58 | $21.85 | $21.45 | $21.77 | $21.77 | 3,618,930 |
| 2025-06-03 | $21.42 | $21.49 | $21.29 | $21.44 | $21.44 | 2,480,610 |
| 2025-05-30 | $21.51 | $21.74 | $21.38 | $21.43 | $21.43 | 3,135,480 |
| 2025-05-29 | $21.80 | $22.03 | $21.33 | $21.58 | $21.58 | 7,402,000 |
| 2025-05-28 | $21.98 | $21.99 | $21.67 | $21.78 | $21.78 | 1,871,770 |
| 2025-05-27 | $21.90 | $21.99 | $21.80 | $21.92 | $21.92 | 1,474,570 |
| 2025-05-26 | $22.12 | $22.12 | $21.76 | $21.93 | $21.93 | 3,165,760 |
| 2025-05-23 | $22.26 | $22.43 | $22.05 | $22.15 | $22.15 | 3,075,940 |
| 2025-05-22 | $22.55 | $22.58 | $22.22 | $22.26 | $22.26 | 3,080,900 |
| 2025-05-21 | $22.63 | $22.76 | $22.53 | $22.64 | $22.64 | 2,767,390 |
| 2025-05-20 | $23.10 | $23.12 | $22.45 | $22.60 | $22.60 | 7,648,790 |
| 2025-05-19 | $23.30 | $23.80 | $23.05 | $23.09 | $23.09 | 6,729,620 |
| 2025-05-16 | $23.09 | $23.55 | $23.01 | $23.12 | $23.12 | 4,295,900 |
| 2025-05-15 | $23.21 | $23.44 | $23.07 | $23.10 | $23.10 | 2,172,500 |
| 2025-05-14 | $23.29 | $23.50 | $23.03 | $23.30 | $23.30 | 3,280,430 |
| 2025-05-13 | $23.19 | $23.40 | $23.04 | $23.26 | $23.26 | 4,261,000 |
| 2025-05-12 | $23.17 | $23.35 | $22.89 | $22.97 | $22.97 | 5,300,180 |
| 2025-05-09 | $23.43 | $23.52 | $22.98 | $23.09 | $23.09 | 4,067,600 |
| 2025-05-08 | $23.46 | $23.66 | $23.25 | $23.42 | $23.42 | 2,680,610 |
| 2025-05-07 | $23.88 | $23.89 | $23.36 | $23.50 | $23.50 | 3,515,280 |
| 2025-05-06 | $22.98 | $23.95 | $22.71 | $23.70 | $23.70 | 6,151,830 |
| 2025-04-30 | $22.73 | $23.04 | $22.70 | $22.83 | $22.83 | 2,635,000 |
| 2025-04-29 | $22.44 | $22.80 | $22.40 | $22.71 | $22.71 | 2,208,130 |
| 2025-04-28 | $22.89 | $22.96 | $22.41 | $22.44 | $22.44 | 2,142,040 |
| 2025-04-25 | $22.50 | $22.98 | $22.50 | $22.72 | $22.72 | 3,221,910 |
| 2025-04-24 | $22.83 | $22.89 | $22.44 | $22.49 | $22.49 | 3,547,010 |
| 2025-04-23 | $22.55 | $23.33 | $22.55 | $22.84 | $22.84 | 4,154,780 |
| 2025-04-22 | $22.54 | $23.15 | $22.40 | $22.96 | $22.96 | 2,997,640 |
| 2025-04-21 | $22.49 | $22.65 | $22.44 | $22.63 | $22.63 | 1,683,390 |
| 2025-04-18 | $22.65 | $22.83 | $22.32 | $22.50 | $22.50 | 1,420,600 |
| 2025-04-17 | $22.21 | $22.97 | $22.21 | $22.65 | $22.65 | 3,038,250 |
| 2025-04-16 | $22.36 | $22.44 | $22.03 | $22.42 | $22.42 | 2,447,870 |
| 2025-04-15 | $22.99 | $23.00 | $22.31 | $22.42 | $22.42 | 3,784,610 |
| 2025-04-14 | $23.07 | $23.48 | $22.92 | $22.93 | $22.93 | 3,965,710 |
| 2025-04-11 | $22.48 | $23.16 | $22.37 | $22.95 | $22.95 | 3,352,540 |
| 2025-04-10 | $22.77 | $23.00 | $22.52 | $22.68 | $22.68 | 3,984,530 |
| 2025-04-09 | $22.11 | $22.45 | $21.25 | $22.33 | $22.33 | 5,437,670 |
| 2025-04-08 | $21.87 | $22.62 | $21.82 | $22.37 | $22.37 | 6,675,630 |
| 2025-04-07 | $23.45 | $23.68 | $21.96 | $21.96 | $21.96 | 6,951,040 |
| 2025-04-03 | $24.40 | $24.66 | $24.16 | $24.40 | $24.40 | 2,101,890 |
| 2025-04-02 | $24.50 | $24.85 | $24.38 | $24.58 | $24.58 | 2,555,380 |
| 2025-04-01 | $24.43 | $24.79 | $24.33 | $24.50 | $24.50 | 2,326,980 |
| 2025-03-31 | $25.05 | $25.19 | $24.30 | $24.40 | $24.40 | 4,670,700 |
| 2025-03-28 | $25.15 | $25.49 | $24.75 | $25.26 | $25.26 | 6,150,260 |
| 2025-03-27 | $24.96 | $25.46 | $24.88 | $25.27 | $25.27 | 3,620,160 |
| 2025-03-26 | $25.11 | $25.44 | $24.88 | $25.08 | $25.08 | 5,051,710 |
| 2025-03-25 | $25.19 | $25.53 | $24.70 | $25.30 | $25.30 | 7,005,570 |
| 2025-03-24 | $24.30 | $25.19 | $24.20 | $24.97 | $24.97 | 5,300,380 |
| 2025-03-21 | $24.52 | $24.64 | $24.18 | $24.33 | $24.33 | 3,232,280 |
| 2025-03-20 | $24.60 | $24.69 | $24.41 | $24.56 | $24.56 | 2,241,480 |
| 2025-03-19 | $24.97 | $25.01 | $24.50 | $24.55 | $24.55 | 4,361,690 |
| 2025-03-18 | $25.11 | $25.36 | $24.90 | $24.93 | $24.93 | 4,169,070 |
| 2025-03-17 | $25.35 | $25.38 | $25.05 | $25.11 | $25.11 | 3,420,060 |
| 2025-03-14 | $25.43 | $25.69 | $25.20 | $25.32 | $25.32 | 5,067,730 |
| 2025-03-13 | $25.56 | $25.59 | $25.18 | $25.36 | $25.36 | 3,486,470 |
| 2025-03-12 | $26.15 | $26.30 | $25.56 | $25.58 | $25.58 | 5,077,580 |
| 2025-03-11 | $25.59 | $26.17 | $25.42 | $26.12 | $26.12 | 7,100,010 |
| 2025-03-10 | $25.25 | $26.23 | $25.11 | $25.74 | $25.74 | 8,516,970 |
| 2025-03-07 | $24.75 | $25.34 | $24.72 | $25.15 | $25.15 | 6,221,510 |
| 2025-03-06 | $25.10 | $25.20 | $24.50 | $24.86 | $24.86 | 4,707,890 |
| 2025-03-05 | $24.80 | $25.23 | $24.70 | $25.10 | $25.10 | 3,526,890 |
| 2025-03-04 | $25.10 | $25.20 | $24.61 | $24.80 | $24.80 | 3,968,500 |
| 2025-03-03 | $24.81 | $25.55 | $24.81 | $25.20 | $25.20 | 7,399,420 |
| 2025-02-28 | $24.73 | $25.10 | $24.36 | $24.90 | $24.90 | 5,855,090 |
| 2025-02-27 | $24.75 | $24.90 | $24.51 | $24.77 | $24.77 | 3,930,050 |
| 2025-02-26 | $23.80 | $25.32 | $23.80 | $24.75 | $24.75 | 10,087,750 |
| 2025-02-25 | $23.53 | $24.04 | $23.32 | $23.73 | $23.73 | 3,550,380 |
| 2025-02-24 | $23.75 | $23.83 | $23.46 | $23.53 | $23.53 | 3,277,110 |
| 2025-02-20 | $24.28 | $24.35 | $23.87 | $23.88 | $23.88 | 4,846,300 |
| 2025-02-19 | $24.00 | $24.39 | $23.74 | $24.22 | $24.22 | 4,456,290 |
| 2025-02-18 | $23.71 | $24.50 | $23.57 | $24.11 | $24.11 | 5,848,360 |
| 2025-02-17 | $24.15 | $24.15 | $23.63 | $23.71 | $23.71 | 4,426,130 |
| 2025-02-14 | $24.02 | $24.46 | $23.94 | $24.16 | $24.16 | 4,408,900 |
| 2025-02-13 | $24.36 | $24.36 | $23.96 | $24.02 | $24.02 | 3,158,110 |
| 2025-02-12 | $24.07 | $24.65 | $23.92 | $24.32 | $24.32 | 4,164,760 |
| 2025-02-11 | $24.25 | $24.33 | $23.90 | $24.02 | $24.02 | 3,731,290 |
| 2025-02-10 | $25.02 | $25.11 | $24.13 | $24.24 | $24.24 | 7,274,680 |
| 2025-02-07 | $25.30 | $25.63 | $24.88 | $24.97 | $24.97 | 5,980,840 |
| 2025-02-06 | $25.41 | $25.58 | $24.52 | $25.46 | $25.46 | 6,054,670 |
| 2025-02-05 | $25.58 | $25.77 | $25.10 | $25.57 | $25.57 | 3,650,550 |
| 2025-01-27 | $25.60 | $25.77 | $25.31 | $25.33 | $25.33 | 2,093,880 |
| 2025-01-24 | $25.47 | $25.77 | $25.30 | $25.52 | $25.52 | 2,737,900 |
| 2025-01-23 | $26.40 | $26.40 | $25.42 | $25.48 | $25.48 | 4,933,960 |
| 2025-01-22 | $25.70 | $26.25 | $25.30 | $26.08 | $26.08 | 5,856,120 |
| 2025-01-21 | $24.76 | $25.92 | $24.31 | $25.70 | $25.70 | 8,026,440 |
| 2025-01-20 | $24.56 | $25.32 | $24.50 | $24.61 | $24.61 | 3,647,540 |
| 2025-01-17 | $24.05 | $24.70 | $23.95 | $24.49 | $24.49 | 3,767,110 |
| 2025-01-16 | $24.43 | $24.60 | $24.04 | $24.08 | $24.08 | 3,666,950 |
| 2025-01-15 | $24.50 | $24.50 | $24.05 | $24.29 | $24.29 | 2,247,450 |
| 2025-01-14 | $24.17 | $24.75 | $23.85 | $24.50 | $24.50 | 6,189,600 |
| 2025-01-13 | $23.00 | $24.69 | $22.73 | $24.24 | $24.24 | 5,743,140 |
| 2025-01-09 | $22.68 | $23.45 | $22.53 | $23.14 | $23.14 | 3,698,240 |
| 2025-01-08 | $23.45 | $23.45 | $22.32 | $22.75 | $22.75 | 4,807,780 |
| 2025-01-07 | $23.66 | $23.90 | $23.28 | $23.46 | $23.46 | 2,076,080 |
| 2025-01-06 | $23.20 | $23.97 | $23.20 | $23.69 | $23.69 | 3,020,350 |
| 2025-01-03 | $23.22 | $23.80 | $23.20 | $23.33 | $23.33 | 3,070,660 |
| 2025-01-02 | $23.75 | $23.97 | $23.02 | $23.13 | $23.13 | 3,105,900 |
| 2024-12-31 | $24.26 | $24.30 | $23.72 | $23.74 | $23.74 | 2,883,600 |
| 2024-12-30 | $24.57 | $24.75 | $24.00 | $24.20 | $24.20 | 2,834,210 |
| 2024-12-27 | $24.92 | $25.05 | $24.55 | $24.56 | $24.56 | 2,620,200 |
| 2024-12-26 | $24.90 | $25.09 | $24.42 | $24.92 | $24.92 | 2,142,580 |
| 2024-12-25 | $25.12 | $25.12 | $24.61 | $24.88 | $24.88 | 2,110,570 |
| 2024-12-24 | $24.70 | $25.19 | $24.60 | $24.95 | $24.95 | 2,150,190 |
| 2024-12-23 | $25.00 | $25.09 | $24.59 | $24.60 | $24.60 | 2,861,500 |
| 2024-12-20 | $25.22 | $25.50 | $25.01 | $25.03 | $25.03 | 2,182,070 |
| 2024-12-19 | $25.30 | $25.39 | $24.77 | $25.25 | $25.25 | 3,933,680 |
| 2024-12-18 | $24.71 | $25.85 | $24.68 | $25.30 | $25.30 | 5,407,850 |
| 2024-12-17 | $24.63 | $25.07 | $24.60 | $24.67 | $24.67 | 2,463,140 |
| 2024-12-16 | $25.09 | $25.30 | $24.44 | $24.76 | $24.76 | 4,065,170 |
| 2024-12-13 | $25.65 | $25.73 | $25.09 | $25.14 | $25.14 | 3,801,000 |
| 2024-12-12 | $25.57 | $25.83 | $25.25 | $25.73 | $25.73 | 3,947,600 |
| 2024-12-11 | $26.05 | $26.25 | $25.50 | $25.56 | $25.56 | 5,172,110 |
| 2024-12-10 | $25.58 | $26.18 | $25.25 | $26.08 | $26.08 | 9,839,390 |
| 2024-12-09 | $24.87 | $25.60 | $24.74 | $24.99 | $24.99 | 4,316,200 |
| 2024-12-06 | $24.79 | $24.98 | $24.46 | $24.85 | $24.85 | 3,564,680 |
| 2024-12-05 | $25.11 | $25.24 | $24.72 | $24.86 | $24.86 | 4,363,360 |
| 2024-12-04 | $25.00 | $25.37 | $24.61 | $25.21 | $25.21 | 4,377,220 |
| 2024-12-03 | $25.25 | $25.37 | $24.65 | $25.00 | $25.00 | 3,976,340 |
| 2024-12-02 | $23.98 | $25.67 | $23.81 | $25.06 | $25.06 | 7,660,180 |
| 2024-11-29 | $23.70 | $24.10 | $23.52 | $23.95 | $23.95 | 4,402,260 |
| 2024-11-28 | $24.10 | $24.35 | $23.78 | $23.79 | $23.79 | 3,064,860 |
| 2024-11-27 | $23.85 | $24.24 | $23.28 | $24.12 | $24.12 | 4,376,400 |
| 2024-11-26 | $24.29 | $24.39 | $23.87 | $23.99 | $23.99 | 2,615,800 |
| 2024-11-25 | $24.21 | $24.51 | $24.00 | $24.29 | $24.29 | 2,898,870 |
| 2024-11-22 | $25.30 | $25.33 | $24.21 | $24.21 | $24.21 | 4,952,590 |
| 2024-11-21 | $25.39 | $25.54 | $25.10 | $25.30 | $25.30 | 3,321,770 |
| 2024-11-20 | $25.35 | $25.76 | $25.14 | $25.52 | $25.52 | 4,404,180 |
| 2024-11-19 | $25.05 | $25.45 | $24.71 | $25.45 | $25.45 | 5,199,940 |
| 2024-11-18 | $25.77 | $26.00 | $24.90 | $25.14 | $25.14 | 5,613,470 |
| 2024-11-15 | $26.60 | $26.61 | $25.68 | $25.76 | $25.76 | 5,314,320 |
| 2024-11-14 | $27.45 | $27.90 | $26.35 | $26.55 | $26.55 | 8,141,600 |
| 2024-11-13 | $27.20 | $27.88 | $27.13 | $27.56 | $27.56 | 5,218,390 |
| 2024-11-12 | $27.99 | $28.23 | $26.93 | $27.16 | $27.16 | 8,715,380 |
| 2024-11-11 | $27.49 | $28.14 | $27.31 | $27.99 | $27.99 | 6,663,340 |
| 2024-11-08 | $28.34 | $28.50 | $27.55 | $27.64 | $27.64 | 7,875,350 |
| 2024-11-07 | $28.59 | $28.78 | $27.69 | $28.00 | $28.00 | 9,754,220 |
| 2024-11-06 | $28.30 | $29.38 | $28.19 | $28.88 | $28.88 | 11,341,300 |
| 2024-11-05 | $26.48 | $28.64 | $26.48 | $28.63 | $28.63 | 19,790,970 |
| 2024-11-04 | $25.95 | $26.50 | $25.83 | $26.35 | $26.35 | 6,168,250 |
| 2024-11-01 | $25.92 | $27.15 | $25.92 | $26.15 | $26.15 | 9,537,730 |
| 2024-10-31 | $26.00 | $26.24 | $25.36 | $26.18 | $26.18 | 7,722,500 |
| 2024-10-30 | $26.40 | $27.17 | $25.86 | $25.99 | $25.99 | 6,549,180 |
| 2024-10-29 | $26.15 | $27.17 | $26.13 | $26.47 | $26.47 | 10,068,230 |
| 2024-10-28 | $26.60 | $26.89 | $25.90 | $26.24 | $26.24 | 7,850,250 |
| 2024-10-25 | $26.07 | $26.95 | $26.01 | $26.81 | $26.81 | 6,900,950 |
| 2024-10-24 | $26.21 | $26.30 | $25.73 | $26.04 | $26.04 | 3,994,010 |
| 2024-10-23 | $25.45 | $26.77 | $25.18 | $26.29 | $26.29 | 8,175,540 |
| 2024-10-22 | $25.06 | $25.71 | $24.82 | $25.44 | $25.44 | 5,307,160 |
| 2024-10-21 | $25.74 | $25.85 | $24.81 | $25.22 | $25.22 | 8,995,320 |
| 2024-10-18 | $24.60 | $26.18 | $24.37 | $25.56 | $25.56 | 7,790,180 |
| 2024-10-17 | $25.48 | $25.60 | $24.57 | $24.64 | $24.64 | 5,744,360 |
| 2024-10-16 | $25.40 | $25.58 | $24.86 | $25.30 | $25.30 | 4,461,420 |
| 2024-10-15 | $26.91 | $26.91 | $25.41 | $25.53 | $25.53 | 7,006,740 |
| 2024-10-14 | $27.20 | $27.45 | $26.26 | $26.92 | $26.92 | 5,501,320 |
| 2024-10-11 | $27.43 | $27.85 | $26.78 | $27.12 | $27.12 | 6,186,580 |
| 2024-10-10 | $27.60 | $28.50 | $27.11 | $27.13 | $27.13 | 6,461,750 |
| 2024-10-09 | $28.44 | $29.38 | $26.91 | $27.65 | $27.65 | 10,246,410 |
| 2024-10-08 | $32.15 | $32.22 | $28.06 | $28.60 | $28.60 | 19,692,340 |
| 2024-09-30 | $29.80 | $29.98 | $28.15 | $29.46 | $29.46 | 13,749,020 |
| 2024-09-27 | $27.60 | $28.25 | $26.74 | $27.93 | $27.93 | 6,174,780 |
| 2024-09-26 | $25.15 | $27.17 | $25.13 | $27.10 | $27.10 | 7,961,700 |
| 2024-09-25 | $26.39 | $26.39 | $25.14 | $25.16 | $25.16 | 6,640,230 |
| 2024-09-24 | $23.80 | $25.92 | $23.80 | $25.89 | $25.89 | 7,890,270 |
| 2024-09-23 | $23.02 | $23.96 | $22.76 | $23.69 | $23.69 | 3,378,430 |
| 2024-09-20 | $23.42 | $23.42 | $22.81 | $23.04 | $23.04 | 1,846,340 |
| 2024-09-19 | $22.92 | $23.67 | $22.38 | $23.42 | $23.42 | 2,628,870 |
| 2024-09-18 | $22.88 | $23.18 | $22.59 | $22.88 | $22.88 | 1,342,780 |
| 2024-09-13 | $23.19 | $23.41 | $22.86 | $22.88 | $22.88 | 1,960,520 |
| 2024-09-12 | $22.91 | $23.50 | $22.80 | $23.20 | $23.20 | 3,092,870 |
| 2024-09-11 | $22.35 | $23.15 | $22.15 | $23.05 | $23.05 | 3,232,850 |
| 2024-09-10 | $22.28 | $22.42 | $21.68 | $22.35 | $22.35 | 2,958,890 |
| 2024-09-09 | $22.56 | $22.82 | $22.06 | $22.15 | $22.15 | 2,237,780 |
| 2024-09-06 | $23.28 | $23.33 | $22.40 | $22.55 | $22.55 | 2,110,940 |
| 2024-09-05 | $23.20 | $23.68 | $23.00 | $23.19 | $23.19 | 1,619,180 |
| 2024-09-04 | $23.02 | $23.38 | $22.66 | $23.20 | $23.20 | 2,042,500 |
| 2024-09-03 | $22.78 | $23.41 | $22.60 | $23.11 | $23.11 | 2,145,490 |
| 2024-09-02 | $23.86 | $23.86 | $22.64 | $22.75 | $22.75 | 3,199,250 |
| 2024-08-30 | $23.16 | $24.29 | $22.82 | $23.86 | $23.86 | 3,863,110 |
| 2024-08-29 | $22.25 | $23.25 | $22.02 | $23.13 | $23.13 | 3,471,450 |
| 2024-08-28 | $22.55 | $22.68 | $21.91 | $22.20 | $22.20 | 3,688,260 |
| 2024-08-27 | $23.48 | $23.48 | $22.39 | $22.54 | $22.54 | 4,873,530 |
| 2024-08-26 | $23.65 | $24.15 | $23.38 | $23.53 | $23.53 | 1,683,810 |
| 2024-08-23 | $23.57 | $23.94 | $23.45 | $23.50 | $23.50 | 1,649,390 |
| 2024-08-22 | $23.82 | $23.95 | $23.56 | $23.58 | $23.58 | 1,688,610 |
| 2024-08-21 | $23.98 | $24.37 | $23.87 | $23.91 | $23.91 | 1,748,950 |
| 2024-08-20 | $24.33 | $24.50 | $23.83 | $24.18 | $24.18 | 1,889,400 |
| 2024-08-19 | $24.12 | $24.68 | $24.06 | $24.24 | $24.24 | 1,583,360 |
| 2024-08-16 | $24.81 | $25.24 | $24.18 | $24.24 | $24.24 | 3,273,450 |
| 2024-08-15 | $24.97 | $25.54 | $24.76 | $24.80 | $24.80 | 2,032,360 |
| 2024-08-14 | $25.45 | $25.45 | $24.78 | $24.99 | $24.99 | 1,723,460 |
| 2024-08-13 | $25.60 | $25.60 | $25.03 | $25.42 | $25.42 | 1,301,370 |
| 2024-08-12 | $25.35 | $25.76 | $25.31 | $25.57 | $25.57 | 1,578,460 |
| 2024-08-09 | $25.86 | $26.13 | $25.11 | $25.45 | $25.45 | 3,581,580 |
| 2024-08-08 | $25.98 | $26.18 | $25.42 | $25.90 | $25.90 | 2,005,300 |
| 2024-08-07 | $25.87 | $26.05 | $25.50 | $25.97 | $25.97 | 2,045,590 |
| 2024-08-06 | $26.06 | $26.45 | $25.51 | $25.87 | $25.87 | 2,274,690 |
| 2024-08-05 | $26.45 | $26.90 | $25.80 | $25.80 | $25.80 | 2,675,770 |
| 2024-08-02 | $26.45 | $26.98 | $26.08 | $26.48 | $26.48 | 2,980,440 |
| 2024-08-01 | $26.85 | $27.06 | $26.20 | $26.45 | $26.45 | 2,856,460 |
| 2024-07-31 | $25.15 | $27.14 | $25.03 | $26.80 | $26.80 | 6,159,650 |
| 2024-07-30 | $25.00 | $25.43 | $24.66 | $25.31 | $25.31 | 1,855,060 |
| 2024-07-29 | $25.13 | $25.45 | $24.75 | $25.20 | $25.20 | 1,985,080 |
| 2024-07-26 | $24.66 | $25.25 | $24.52 | $25.23 | $25.23 | 1,729,630 |
| 2024-07-25 | $25.08 | $25.08 | $24.48 | $24.68 | $24.68 | 1,553,100 |
| 2024-07-24 | $24.86 | $25.20 | $24.40 | $24.94 | $24.94 | 2,618,660 |
| 2024-07-23 | $25.99 | $25.99 | $24.86 | $24.86 | $24.86 | 2,801,580 |
| 2024-07-22 | $25.95 | $26.05 | $25.52 | $25.99 | $25.99 | 3,013,100 |
| 2024-07-19 | $26.29 | $26.29 | $25.60 | $25.90 | $25.90 | 3,064,150 |
| 2024-07-18 | $25.20 | $26.40 | $25.15 | $26.19 | $26.19 | 3,994,830 |
| 2024-07-17 | $26.23 | $26.48 | $25.30 | $25.45 | $25.45 | 3,828,760 |
| 2024-07-16 | $25.70 | $25.72 | $25.10 | $25.30 | $25.30 | 4,762,920 |
| 2024-07-15 | $25.96 | $26.11 | $25.60 | $25.76 | $25.76 | 2,089,220 |
| 2024-07-12 | $27.05 | $27.15 | $25.93 | $26.00 | $26.00 | 3,467,100 |
| 2024-07-11 | $26.88 | $27.54 | $26.68 | $27.16 | $27.16 | 3,481,010 |
| 2024-07-10 | $26.70 | $27.18 | $26.44 | $26.54 | $26.54 | 2,505,710 |
| 2024-07-09 | $26.02 | $26.76 | $25.65 | $26.70 | $26.70 | 3,346,170 |
| 2024-07-08 | $26.66 | $26.66 | $25.98 | $26.10 | $26.10 | 2,312,880 |
| 2024-07-05 | $26.69 | $26.80 | $26.20 | $26.66 | $26.66 | 2,190,100 |
| 2024-07-04 | $27.08 | $27.47 | $26.44 | $26.69 | $26.69 | 2,992,000 |
| 2024-07-03 | $27.80 | $27.80 | $27.08 | $27.19 | $27.19 | 2,118,930 |
| 2024-07-02 | $28.15 | $28.23 | $27.41 | $27.54 | $27.54 | 2,695,640 |
| 2024-07-01 | $28.11 | $28.50 | $27.40 | $28.28 | $28.28 | 3,418,790 |
| 2024-06-28 | $27.61 | $28.55 | $27.56 | $27.93 | $27.93 | 3,520,250 |
| 2024-06-27 | $28.96 | $29.05 | $27.52 | $27.69 | $27.69 | 4,732,900 |
| 2024-06-26 | $27.95 | $29.05 | $27.88 | $29.01 | $29.01 | 4,131,830 |
| 2024-06-25 | $27.81 | $28.70 | $27.70 | $28.17 | $28.17 | 3,722,170 |
| 2024-06-24 | $28.50 | $28.80 | $27.65 | $27.74 | $27.74 | 3,824,830 |
| 2024-06-21 | $28.62 | $29.04 | $28.52 | $28.60 | $28.60 | 1,512,700 |
| 2024-06-20 | $28.69 | $29.28 | $28.50 | $28.60 | $28.60 | 2,385,600 |
| 2024-06-19 | $29.90 | $30.01 | $28.63 | $28.68 | $28.68 | 4,369,730 |
| 2024-06-18 | $29.84 | $30.26 | $29.68 | $30.01 | $30.01 | 2,756,300 |
| 2024-06-17 | $29.17 | $30.15 | $29.00 | $29.72 | $29.72 | 3,694,460 |
| 2024-06-14 | $30.10 | $30.10 | $28.89 | $29.23 | $29.23 | 5,115,170 |
| 2024-06-13 | $30.03 | $30.39 | $29.66 | $30.10 | $30.10 | 2,989,160 |
| 2024-06-12 | $30.79 | $30.89 | $29.97 | $30.00 | $30.00 | 3,539,080 |
| 2024-06-11 | $30.82 | $31.12 | $30.10 | $30.56 | $30.56 | 3,513,590 |
| 2024-06-07 | $31.13 | $31.50 | $30.62 | $30.89 | $30.89 | 2,943,570 |
| 2024-06-06 | $31.60 | $31.95 | $30.81 | $31.07 | $31.07 | 3,343,930 |
| 2024-06-05 | $32.17 | $32.26 | $31.44 | $31.50 | $31.50 | 2,096,600 |
| 2024-06-04 | $31.80 | $32.48 | $31.72 | $32.15 | $32.15 | 3,378,350 |
| 2024-06-03 | $32.38 | $32.38 | $31.60 | $31.90 | $31.90 | 3,537,260 |
| 2024-05-31 | $32.33 | $32.69 | $32.20 | $32.38 | $32.38 | 2,266,750 |
| 2024-05-30 | $32.55 | $32.87 | $32.20 | $32.33 | $32.33 | 2,932,310 |
| 2024-05-29 | $31.60 | $32.98 | $31.20 | $32.56 | $32.56 | 5,665,640 |
| 2024-05-28 | $31.71 | $32.00 | $31.30 | $31.56 | $31.56 | 2,574,840 |
| 2024-05-27 | $31.77 | $32.18 | $31.05 | $31.87 | $31.87 | 4,060,330 |
| 2024-05-24 | $31.97 | $32.36 | $31.60 | $31.67 | $31.67 | 2,891,540 |
| 2024-05-23 | $32.80 | $32.80 | $31.80 | $31.97 | $31.97 | 4,112,260 |
| 2024-05-22 | $33.00 | $33.18 | $32.46 | $32.86 | $32.86 | 2,898,150 |
| 2024-05-21 | $33.45 | $33.45 | $32.68 | $33.00 | $33.00 | 4,109,040 |
| 2024-05-20 | $33.85 | $34.06 | $32.88 | $33.50 | $33.50 | 5,352,180 |
| 2024-05-17 | $33.45 | $33.71 | $33.04 | $33.50 | $33.50 | 4,147,390 |
| 2024-05-16 | $33.86 | $34.46 | $33.00 | $33.14 | $33.14 | 4,923,010 |
| 2024-05-15 | $35.10 | $35.32 | $33.38 | $33.58 | $33.58 | 6,776,480 |
| 2024-05-14 | $34.05 | $35.08 | $34.00 | $34.97 | $34.97 | 5,536,250 |
| 2024-05-13 | $34.00 | $34.50 | $33.59 | $34.18 | $34.18 | 3,770,400 |
| 2024-05-10 | $35.30 | $35.50 | $33.49 | $34.23 | $34.23 | 7,193,120 |
| 2024-05-09 | $34.70 | $35.44 | $34.50 | $34.99 | $34.99 | 5,659,590 |
| 2024-05-08 | $35.27 | $35.68 | $34.55 | $34.73 | $34.73 | 7,054,160 |
| 2024-05-07 | $35.00 | $36.08 | $34.26 | $35.60 | $35.60 | 15,209,550 |
| 2024-05-06 | $33.33 | $33.57 | $31.59 | $32.81 | $32.81 | 8,656,230 |
| 2024-04-30 | $32.59 | $34.07 | $32.48 | $33.28 | $33.28 | 8,018,060 |
| 2024-04-29 | $32.01 | $32.69 | $31.76 | $32.41 | $32.41 | 5,937,470 |
| 2024-04-26 | $29.68 | $32.28 | $29.51 | $32.00 | $32.00 | 8,848,090 |
| 2024-04-25 | $30.20 | $30.25 | $29.60 | $29.62 | $29.62 | 3,154,020 |
| 2024-04-24 | $29.70 | $30.48 | $29.58 | $30.00 | $30.00 | 3,970,670 |
| 2024-04-23 | $30.73 | $30.96 | $29.76 | $29.79 | $29.79 | 6,639,770 |
| 2024-04-22 | $31.33 | $32.95 | $31.22 | $31.25 | $31.25 | 7,871,290 |
| 2024-04-19 | $30.21 | $31.12 | $30.20 | $30.82 | $30.82 | 3,582,700 |
| 2024-04-18 | $31.00 | $31.33 | $30.23 | $30.47 | $30.47 | 5,054,290 |
| 2024-04-17 | $30.65 | $31.23 | $30.47 | $30.96 | $30.96 | 4,262,990 |
| 2024-04-16 | $31.42 | $31.74 | $30.34 | $30.45 | $30.45 | 4,895,060 |
| 2024-04-15 | $31.38 | $31.79 | $30.70 | $31.45 | $31.45 | 6,155,560 |
| 2024-04-12 | $31.40 | $31.90 | $31.11 | $31.55 | $31.55 | 2,784,990 |
| 2024-04-11 | $30.95 | $31.80 | $30.40 | $31.28 | $31.28 | 4,523,810 |
| 2024-04-10 | $32.07 | $32.07 | $31.01 | $31.34 | $31.34 | 4,157,950 |
| 2024-04-09 | $31.48 | $32.47 | $31.43 | $32.07 | $32.07 | 4,767,110 |
| 2024-04-08 | $32.33 | $33.15 | $31.47 | $31.60 | $31.60 | 8,344,560 |
| 2024-04-03 | $32.41 | $32.95 | $31.82 | $32.38 | $32.38 | 7,610,960 |
| 2024-04-02 | $31.80 | $32.77 | $31.51 | $32.18 | $32.18 | 9,613,070 |
| 2024-04-01 | $30.43 | $31.42 | $30.43 | $31.24 | $31.24 | 5,414,810 |
| 2024-03-29 | $30.33 | $31.10 | $30.08 | $30.43 | $30.43 | 5,961,210 |
| 2024-03-28 | $29.34 | $30.46 | $29.31 | $30.28 | $30.28 | 4,883,520 |
| 2024-03-27 | $30.41 | $30.51 | $29.55 | $29.55 | $29.55 | 3,647,520 |
| 2024-03-26 | $29.80 | $30.50 | $29.41 | $30.29 | $30.29 | 5,137,900 |
| 2024-03-25 | $30.35 | $30.60 | $29.77 | $29.80 | $29.80 | 3,842,930 |
| 2024-03-22 | $30.80 | $30.90 | $30.20 | $30.33 | $30.33 | 4,015,290 |
| 2024-03-21 | $31.06 | $31.29 | $30.51 | $30.80 | $30.80 | 4,272,440 |
| 2024-03-20 | $31.35 | $31.45 | $30.75 | $31.34 | $31.34 | 4,328,470 |
| 2024-03-19 | $31.00 | $32.21 | $30.67 | $31.36 | $31.36 | 6,964,950 |
| 2024-03-18 | $30.90 | $31.17 | $30.30 | $30.93 | $30.93 | 5,099,730 |
| 2024-03-15 | $29.49 | $31.25 | $29.31 | $30.86 | $30.86 | 8,384,770 |
| 2024-03-14 | $29.87 | $30.50 | $29.27 | $29.65 | $29.65 | 4,368,360 |
| 2024-03-13 | $29.27 | $29.88 | $29.26 | $29.66 | $29.66 | 3,455,680 |
| 2024-03-12 | $30.15 | $30.23 | $29.35 | $29.41 | $29.41 | 5,501,940 |
| 2024-03-11 | $28.50 | $30.58 | $28.48 | $30.35 | $30.35 | 8,426,510 |
| 2024-03-08 | $27.99 | $28.19 | $27.77 | $27.98 | $27.98 | 2,275,240 |
| 2024-03-07 | $28.05 | $28.72 | $27.95 | $28.00 | $28.00 | 5,046,610 |
| 2024-03-06 | $27.90 | $28.31 | $27.74 | $28.03 | $28.03 | 2,988,760 |
| 2024-03-05 | $28.00 | $28.35 | $27.88 | $28.04 | $28.04 | 3,789,320 |
| 2024-03-04 | $28.45 | $28.87 | $28.13 | $28.18 | $28.18 | 5,000,880 |
| 2024-03-01 | $27.93 | $28.44 | $27.74 | $28.40 | $28.40 | 5,748,790 |
| 2024-02-29 | $27.68 | $27.98 | $27.00 | $27.80 | $27.80 | 5,100,030 |
| 2024-02-28 | $27.11 | $28.18 | $27.02 | $27.38 | $27.38 | 6,695,870 |
| 2024-02-27 | $26.95 | $27.25 | $26.68 | $27.19 | $27.19 | 3,150,880 |
| 2024-02-26 | $26.71 | $27.45 | $26.68 | $27.00 | $27.00 | 3,688,820 |
| 2024-02-23 | $26.68 | $26.86 | $26.20 | $26.65 | $26.65 | 4,153,770 |
| 2024-02-22 | $26.55 | $27.08 | $26.40 | $26.68 | $26.68 | 3,473,800 |
| 2024-02-21 | $27.20 | $27.53 | $26.67 | $26.69 | $26.69 | 5,366,970 |
| 2024-02-20 | $26.49 | $27.55 | $25.91 | $27.29 | $27.29 | 6,011,670 |
| 2024-02-19 | $26.10 | $26.81 | $26.06 | $26.32 | $26.32 | 4,835,100 |
| 2024-02-08 | $25.85 | $27.63 | $25.75 | $26.14 | $26.14 | 8,412,290 |
| 2024-02-07 | $24.53 | $25.95 | $24.00 | $25.69 | $25.69 | 7,514,400 |
| 2024-02-06 | $21.69 | $23.89 | $21.23 | $23.89 | $23.89 | 5,185,730 |
| 2024-02-05 | $22.16 | $22.50 | $20.70 | $21.72 | $21.72 | 5,668,580 |
| 2024-02-02 | $23.00 | $23.34 | $21.40 | $22.16 | $22.16 | 4,116,950 |
| 2024-02-01 | $23.81 | $24.00 | $22.99 | $23.04 | $23.04 | 4,395,230 |
| 2024-01-31 | $24.59 | $24.76 | $23.71 | $23.79 | $23.79 | 3,423,480 |
| 2024-01-30 | $24.90 | $25.39 | $24.53 | $24.60 | $24.60 | 2,319,490 |
| 2024-01-29 | $25.74 | $25.90 | $24.88 | $24.94 | $24.94 | 2,844,770 |
| 2024-01-26 | $26.00 | $26.22 | $25.70 | $25.75 | $25.75 | 3,586,760 |
| 2024-01-25 | $25.34 | $26.20 | $25.33 | $26.20 | $26.20 | 5,765,390 |
| 2024-01-24 | $24.30 | $25.36 | $24.29 | $25.26 | $25.26 | 5,911,450 |
| 2024-01-23 | $22.92 | $24.48 | $22.71 | $24.11 | $24.11 | 4,751,720 |
| 2024-01-22 | $24.36 | $24.37 | $22.93 | $23.04 | $23.04 | 3,749,020 |
| 2024-01-19 | $24.50 | $25.13 | $24.32 | $24.39 | $24.39 | 2,047,560 |
| 2024-01-18 | $24.50 | $24.66 | $23.65 | $24.63 | $24.63 | 3,979,270 |
| 2024-01-17 | $25.30 | $25.66 | $24.67 | $24.67 | $24.67 | 2,701,210 |
| 2024-01-16 | $26.03 | $26.03 | $24.91 | $25.27 | $25.27 | 2,872,100 |
| 2024-01-15 | $25.87 | $26.30 | $25.60 | $25.82 | $25.82 | 2,785,400 |
| 2024-01-12 | $25.68 | $26.38 | $25.40 | $26.05 | $26.05 | 3,553,300 |
| 2024-01-11 | $25.19 | $25.96 | $25.00 | $25.63 | $25.63 | 2,535,760 |
| 2024-01-10 | $25.24 | $25.53 | $24.89 | $25.17 | $25.17 | 1,805,170 |
| 2024-01-09 | $25.31 | $25.60 | $24.94 | $25.17 | $25.17 | 2,258,930 |
| 2024-01-08 | $26.41 | $26.41 | $25.23 | $25.28 | $25.28 | 3,094,730 |
| 2024-01-05 | $26.92 | $27.19 | $26.16 | $26.38 | $26.38 | 2,332,030 |
| 2024-01-04 | $26.97 | $27.24 | $26.67 | $26.84 | $26.84 | 2,240,750 |
| 2024-01-03 | $26.95 | $27.18 | $26.72 | $27.01 | $27.01 | 2,560,040 |
| 2024-01-02 | $27.15 | $27.43 | $26.99 | $26.99 | $26.99 | 2,574,030 |
| 2024-01-01 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-12-29 | $26.76 | $27.29 | $26.51 | $27.15 | $27.15 | 3,641,040 |
| 2023-12-28 | $25.91 | $26.92 | $25.77 | $26.77 | $26.77 | 4,680,730 |
| 2023-12-27 | $25.55 | $26.01 | $25.08 | $25.91 | $25.91 | 2,900,970 |
| 2023-12-26 | $25.81 | $25.81 | $25.21 | $25.35 | $25.35 | 1,882,620 |
| 2023-12-25 | $25.65 | $26.09 | $25.50 | $25.85 | $25.85 | 2,328,310 |
| 2023-12-22 | $25.50 | $26.26 | $25.00 | $25.88 | $25.88 | 4,901,570 |
| 2023-12-21 | $24.90 | $25.69 | $24.90 | $25.54 | $25.54 | 3,805,080 |
| 2023-12-20 | $25.50 | $25.69 | $25.05 | $25.12 | $25.12 | 2,149,150 |
| 2023-12-19 | $25.61 | $25.76 | $25.34 | $25.53 | $25.53 | 1,846,100 |
| 2023-12-18 | $26.07 | $26.07 | $25.50 | $25.61 | $25.61 | 1,506,960 |
| 2023-12-15 | $26.06 | $26.41 | $25.78 | $25.81 | $25.81 | 2,204,060 |
| 2023-12-14 | $26.30 | $26.70 | $26.00 | $26.07 | $26.07 | 1,971,610 |
| 2023-12-13 | $26.57 | $26.69 | $26.25 | $26.25 | $26.25 | 1,316,430 |
| 2023-12-12 | $26.73 | $26.85 | $26.40 | $26.68 | $26.68 | 1,800,120 |
| 2023-12-11 | $26.41 | $26.85 | $26.21 | $26.74 | $26.74 | 3,086,370 |
| 2023-12-08 | $26.59 | $26.98 | $26.40 | $26.41 | $26.41 | 2,608,780 |
| 2023-12-07 | $26.99 | $27.18 | $26.66 | $26.75 | $26.75 | 2,288,020 |
| 2023-12-06 | $26.73 | $27.41 | $26.73 | $27.14 | $27.14 | 2,450,860 |
| 2023-12-05 | $27.08 | $27.47 | $26.89 | $26.90 | $26.90 | 3,069,210 |
| 2023-12-04 | $27.51 | $27.77 | $27.08 | $27.08 | $27.08 | 4,007,900 |
| 2023-12-01 | $27.53 | $27.89 | $27.34 | $27.62 | $27.62 | 3,022,600 |
| 2023-11-30 | $28.11 | $28.16 | $27.54 | $27.74 | $27.74 | 2,612,480 |
| 2023-11-29 | $28.42 | $28.66 | $28.14 | $28.27 | $28.27 | 2,309,400 |
| 2023-11-28 | $28.26 | $28.47 | $28.03 | $28.40 | $28.40 | 2,367,380 |
| 2023-11-27 | $28.58 | $28.58 | $27.92 | $28.36 | $28.36 | 2,544,580 |
| 2023-11-24 | $28.58 | $29.05 | $28.37 | $28.49 | $28.49 | 4,029,760 |
| 2023-11-23 | $28.00 | $29.33 | $27.99 | $28.57 | $28.57 | 3,897,690 |
| 2023-11-22 | $28.35 | $28.60 | $27.97 | $27.98 | $27.98 | 3,845,410 |
| 2023-11-21 | $28.88 | $29.15 | $28.56 | $28.60 | $28.60 | 2,386,850 |
| 2023-11-20 | $29.22 | $29.30 | $28.35 | $28.85 | $28.85 | 5,662,210 |
| 2023-11-17 | $29.07 | $29.58 | $29.03 | $29.15 | $29.15 | 2,627,710 |
| 2023-11-16 | $29.55 | $29.98 | $29.29 | $29.39 | $29.39 | 2,878,890 |
| 2023-11-15 | $29.21 | $30.16 | $29.21 | $29.63 | $29.63 | 5,843,700 |
| 2023-11-14 | $29.09 | $29.28 | $28.67 | $29.24 | $29.24 | 3,614,870 |
| 2023-11-13 | $29.22 | $29.46 | $28.92 | $29.09 | $29.09 | 2,917,240 |
| 2023-11-10 | $29.18 | $29.59 | $29.01 | $29.11 | $29.11 | 2,483,610 |
| 2023-11-09 | $29.33 | $29.79 | $29.21 | $29.41 | $29.41 | 2,589,790 |
| 2023-11-08 | $29.83 | $29.92 | $29.46 | $29.64 | $29.64 | 2,701,080 |
| 2023-11-07 | $29.58 | $30.04 | $28.96 | $29.87 | $29.87 | 4,558,320 |
| 2023-11-06 | $29.50 | $30.08 | $29.39 | $29.60 | $29.60 | 5,020,350 |
| 2023-11-03 | $29.57 | $29.91 | $29.07 | $29.32 | $29.32 | 4,425,490 |
| 2023-11-02 | $30.39 | $30.39 | $29.44 | $29.45 | $29.45 | 4,216,390 |
| 2023-11-01 | $31.00 | $31.08 | $30.07 | $30.15 | $30.15 | 5,471,280 |
| 2023-10-31 | $31.08 | $31.45 | $30.85 | $31.00 | $31.00 | 3,320,030 |
| 2023-10-30 | $30.65 | $31.58 | $30.65 | $31.34 | $31.34 | 5,208,490 |
| 2023-10-27 | $30.40 | $31.65 | $30.12 | $31.06 | $31.06 | 5,208,240 |
| 2023-10-26 | $30.71 | $31.00 | $29.70 | $30.55 | $30.55 | 5,047,490 |
| 2023-10-25 | $31.00 | $32.15 | $30.90 | $31.00 | $31.00 | 5,451,250 |
| 2023-10-24 | $29.59 | $31.26 | $29.35 | $31.00 | $31.00 | 9,365,400 |
| 2023-10-23 | $30.77 | $31.00 | $28.80 | $29.35 | $29.35 | 8,751,200 |
| 2023-10-20 | $31.92 | $32.15 | $30.92 | $31.09 | $31.09 | 6,004,070 |
| 2023-10-19 | $32.90 | $33.25 | $31.68 | $31.86 | $31.86 | 7,822,940 |
| 2023-10-18 | $33.66 | $34.05 | $32.89 | $33.25 | $33.25 | 4,417,210 |
| 2023-10-17 | $33.34 | $33.89 | $33.09 | $33.43 | $33.43 | 4,480,950 |
| 2023-10-16 | $34.55 | $34.55 | $32.43 | $33.19 | $33.19 | 6,330,400 |
| 2023-10-13 | $33.80 | $34.22 | $33.35 | $33.88 | $33.88 | 5,996,270 |
| 2023-10-12 | $32.99 | $33.98 | $32.67 | $33.85 | $33.85 | 8,191,280 |
| 2023-10-11 | $34.00 | $34.45 | $32.59 | $33.10 | $33.10 | 11,760,820 |
| 2023-10-10 | $32.00 | $35.00 | $31.80 | $34.17 | $34.17 | 13,710,630 |
| 2023-10-09 | $30.00 | $32.56 | $30.00 | $32.56 | $32.56 | 14,698,790 |
| 2023-09-28 | $29.17 | $29.67 | $28.60 | $29.60 | $29.60 | 5,888,520 |
| 2023-09-27 | $27.69 | $29.50 | $27.58 | $29.01 | $29.01 | 8,719,410 |
| 2023-09-26 | $28.00 | $28.00 | $27.56 | $27.83 | $27.83 | 1,614,870 |
| 2023-09-25 | $27.91 | $28.28 | $27.52 | $27.85 | $27.85 | 2,151,840 |
| 2023-09-22 | $27.18 | $27.95 | $27.08 | $27.92 | $27.92 | 3,098,810 |
| 2023-09-21 | $27.53 | $27.73 | $27.04 | $27.18 | $27.18 | 2,622,320 |
| 2023-09-20 | $27.96 | $28.18 | $27.48 | $27.52 | $27.52 | 2,681,970 |
| 2023-09-19 | $28.48 | $28.85 | $27.46 | $27.97 | $27.97 | 5,725,180 |
| 2023-09-18 | $28.18 | $28.47 | $27.92 | $28.45 | $28.45 | 3,005,140 |
| 2023-09-15 | $28.25 | $28.49 | $27.90 | $28.26 | $28.26 | 2,789,240 |
| 2023-09-14 | $27.70 | $28.46 | $27.60 | $28.25 | $28.25 | 5,891,710 |
| 2023-09-13 | $27.44 | $27.86 | $27.10 | $27.52 | $27.52 | 2,708,380 |
| 2023-09-12 | $27.25 | $28.10 | $27.25 | $27.53 | $27.53 | 3,269,770 |
| 2023-09-11 | $27.21 | $27.99 | $27.07 | $27.43 | $27.43 | 3,337,090 |
| 2023-09-08 | $27.77 | $27.80 | $27.22 | $27.36 | $27.36 | 3,149,340 |
| 2023-09-07 | $28.09 | $28.35 | $27.74 | $27.82 | $27.82 | 2,856,640 |
| 2023-09-06 | $26.85 | $28.30 | $26.71 | $28.09 | $28.09 | 7,342,930 |
| 2023-09-05 | $27.41 | $27.52 | $26.85 | $26.88 | $26.88 | 4,617,660 |
| 2023-09-04 | $26.39 | $27.29 | $26.15 | $27.27 | $27.27 | 7,099,690 |
| 2023-09-01 | $25.65 | $26.45 | $25.65 | $26.39 | $26.39 | 5,068,950 |
| 2023-08-31 | $25.82 | $26.16 | $25.52 | $25.78 | $25.78 | 1,847,840 |
| 2023-08-30 | $25.80 | $26.16 | $25.56 | $25.85 | $25.85 | 2,554,930 |
| 2023-08-29 | $24.58 | $26.20 | $24.54 | $25.86 | $25.86 | 5,346,720 |
| 2023-08-28 | $26.49 | $26.49 | $24.69 | $24.70 | $24.70 | 4,376,550 |
| 2023-08-25 | $25.35 | $25.44 | $24.65 | $24.80 | $24.80 | 2,503,630 |
| 2023-08-24 | $25.45 | $25.64 | $24.91 | $25.27 | $25.27 | 2,779,420 |
| 2023-08-23 | $24.50 | $25.55 | $24.41 | $25.17 | $25.17 | 5,711,990 |
| 2023-08-22 | $24.26 | $24.75 | $23.63 | $24.52 | $24.52 | 3,882,490 |
| 2023-08-21 | $25.16 | $25.27 | $24.00 | $24.00 | $24.00 | 4,378,550 |
| 2023-08-18 | $25.18 | $26.00 | $25.17 | $25.22 | $25.22 | 2,449,160 |
| 2023-08-17 | $25.67 | $25.85 | $25.12 | $25.30 | $25.30 | 2,707,320 |
| 2023-08-16 | $25.71 | $26.15 | $25.35 | $25.73 | $25.73 | 5,104,330 |
| 2023-08-15 | $25.36 | $25.98 | $24.87 | $25.14 | $25.14 | 3,853,070 |
| 2023-08-14 | $24.21 | $25.21 | $23.98 | $25.15 | $25.15 | 2,793,920 |
| 2023-08-11 | $24.65 | $24.85 | $24.31 | $24.31 | $24.31 | 2,756,490 |
| 2023-08-10 | $25.12 | $25.79 | $24.02 | $24.67 | $24.67 | 6,199,330 |
| 2023-08-09 | $26.11 | $26.30 | $25.61 | $25.90 | $25.90 | 4,134,400 |
| 2023-08-08 | $24.96 | $26.30 | $24.80 | $26.10 | $26.10 | 6,655,090 |
| 2023-08-07 | $25.00 | $25.15 | $24.70 | $24.91 | $24.91 | 2,383,230 |
| 2023-08-04 | $25.32 | $25.82 | $25.05 | $25.16 | $25.16 | 4,011,770 |
| 2023-08-03 | $24.79 | $25.56 | $24.71 | $25.32 | $25.32 | 4,685,020 |
| 2023-08-02 | $24.81 | $25.16 | $24.44 | $24.90 | $24.90 | 2,416,000 |
| 2023-08-01 | $25.20 | $25.38 | $24.83 | $24.86 | $24.86 | 2,351,580 |
| 2023-07-31 | $25.70 | $25.94 | $25.22 | $25.22 | $25.22 | 3,006,440 |
| 2023-07-28 | $25.21 | $25.64 | $25.00 | $25.36 | $25.36 | 2,887,620 |
| 2023-07-27 | $25.50 | $25.80 | $25.20 | $25.36 | $25.36 | 1,943,720 |
| 2023-07-26 | $25.60 | $25.85 | $25.36 | $25.49 | $25.49 | 1,962,130 |
| 2023-07-25 | $26.26 | $26.40 | $25.40 | $25.48 | $25.48 | 3,963,780 |
| 2023-07-24 | $26.54 | $26.60 | $25.74 | $25.86 | $25.86 | 3,873,690 |
| 2023-07-21 | $26.06 | $26.90 | $26.00 | $26.61 | $26.61 | 3,628,270 |
| 2023-07-20 | $26.16 | $27.04 | $26.10 | $26.16 | $26.16 | 3,841,110 |
| 2023-07-19 | $26.16 | $26.57 | $25.90 | $26.20 | $26.20 | 1,859,270 |
| 2023-07-18 | $26.20 | $26.45 | $25.85 | $26.37 | $26.37 | 2,889,360 |
| 2023-07-17 | $26.25 | $26.70 | $26.09 | $26.38 | $26.38 | 2,951,060 |
| 2023-07-14 | $26.57 | $26.73 | $26.22 | $26.33 | $26.33 | 3,426,430 |
| 2023-07-13 | $26.57 | $27.39 | $26.20 | $26.57 | $26.57 | 6,003,800 |
| 2023-07-12 | $25.70 | $27.00 | $25.36 | $26.78 | $26.78 | 8,458,740 |
| 2023-07-11 | $25.21 | $26.20 | $25.00 | $25.70 | $25.70 | 6,497,620 |
| 2023-07-10 | $24.02 | $25.52 | $24.02 | $25.31 | $25.31 | 7,918,530 |
| 2023-07-07 | $23.71 | $24.45 | $23.48 | $24.02 | $24.02 | 3,539,130 |
| 2023-07-06 | $24.64 | $24.72 | $23.81 | $23.82 | $23.82 | 4,603,140 |
| 2023-07-05 | $23.92 | $24.96 | $23.62 | $24.78 | $24.78 | 6,199,230 |
| 2023-07-04 | $23.33 | $24.40 | $23.25 | $23.99 | $23.99 | 4,898,130 |
| 2023-07-03 | $23.40 | $23.70 | $22.91 | $23.28 | $23.28 | 3,650,150 |
| 2023-06-30 | $23.01 | $23.93 | $22.91 | $23.35 | $23.35 | 3,489,560 |
| 2023-06-29 | $22.96 | $23.62 | $22.90 | $23.05 | $23.05 | 1,703,390 |
| 2023-06-28 | $23.28 | $23.39 | $22.91 | $23.10 | $23.10 | 1,295,270 |
| 2023-06-27 | $22.70 | $23.45 | $22.70 | $23.29 | $23.29 | 1,824,040 |
| 2023-06-26 | $22.92 | $23.29 | $22.63 | $23.03 | $23.03 | 2,569,890 |
| 2023-06-21 | $23.27 | $23.63 | $23.09 | $23.12 | $23.12 | 1,840,280 |
| 2023-06-20 | $23.33 | $23.72 | $23.15 | $23.26 | $23.26 | 1,765,090 |
| 2023-06-19 | $23.57 | $23.86 | $23.32 | $23.32 | $23.32 | 2,264,210 |
| 2023-06-16 | $23.84 | $24.16 | $23.40 | $23.67 | $23.67 | 2,650,180 |
| 2023-06-15 | $23.00 | $24.15 | $22.85 | $23.93 | $23.93 | 3,331,310 |
| 2023-06-14 | $22.94 | $23.16 | $22.28 | $23.10 | $23.10 | 3,022,860 |
| 2023-06-13 | $22.78 | $23.06 | $22.41 | $22.80 | $22.80 | 2,502,190 |
| 2023-06-12 | $32.34 | $32.50 | $31.74 | $32.11 | $22.82 | 1,462,260 |
| 2023-06-09 | $31.43 | $32.42 | $31.23 | $32.19 | $22.88 | 2,990,780 |
| 2023-06-08 | $31.60 | $31.90 | $31.17 | $31.30 | $22.25 | 1,890,590 |
| 2023-06-07 | $31.68 | $31.80 | $31.06 | $31.17 | $22.15 | 1,397,380 |
| 2023-06-06 | $31.73 | $31.89 | $31.09 | $31.10 | $22.10 | 1,643,070 |
| 2023-06-05 | $32.30 | $32.34 | $31.68 | $31.73 | $22.55 | 1,454,540 |
| 2023-06-02 | $31.24 | $32.88 | $31.21 | $32.15 | $22.85 | 3,008,660 |
| 2023-06-01 | $31.15 | $31.63 | $30.88 | $31.22 | $22.19 | 1,767,270 |
| 2023-05-31 | $31.71 | $31.99 | $31.06 | $31.14 | $22.13 | 2,132,510 |
| 2023-05-30 | $32.63 | $32.80 | $31.45 | $31.99 | $22.74 | 2,689,460 |
| 2023-05-29 | $33.48 | $33.49 | $32.57 | $32.61 | $23.18 | 2,235,480 |
| 2023-05-26 | $33.70 | $33.74 | $33.17 | $33.30 | $23.67 | 1,421,980 |
| 2023-05-25 | $34.00 | $34.58 | $33.40 | $33.78 | $24.01 | 2,844,050 |
| 2023-05-24 | $34.60 | $34.87 | $34.09 | $34.10 | $24.24 | 1,992,930 |
| 2023-05-23 | $35.08 | $35.50 | $34.56 | $34.60 | $24.59 | 1,925,590 |
| 2023-05-22 | $35.20 | $36.08 | $35.07 | $35.31 | $25.10 | 2,761,340 |
| 2023-05-19 | $35.10 | $35.17 | $34.61 | $34.84 | $24.76 | 1,695,080 |
| 2023-05-18 | $35.48 | $35.50 | $34.66 | $35.20 | $25.02 | 1,769,780 |
| 2023-05-17 | $32.85 | $36.01 | $32.62 | $34.96 | $24.85 | 6,870,360 |
| 2023-05-16 | $33.86 | $34.50 | $32.46 | $32.95 | $23.42 | 3,558,370 |
| 2023-05-15 | $32.43 | $33.92 | $32.18 | $33.50 | $23.81 | 5,233,010 |
| 2023-05-12 | $35.25 | $35.65 | $32.00 | $32.18 | $22.87 | 9,694,680 |
| 2023-05-11 | $35.62 | $36.09 | $35.20 | $35.47 | $25.21 | 1,837,580 |
| 2023-05-10 | $35.00 | $36.05 | $35.00 | $35.62 | $25.32 | 1,517,110 |
| 2023-05-09 | $35.83 | $36.04 | $35.20 | $35.23 | $25.04 | 2,057,630 |
| 2023-05-08 | $35.87 | $36.12 | $34.91 | $35.75 | $25.41 | 2,555,470 |
| 2023-05-05 | $35.88 | $35.96 | $34.46 | $35.92 | $25.53 | 4,321,340 |
| 2023-05-04 | $35.55 | $36.34 | $35.35 | $35.90 | $25.51 | 2,423,390 |
| 2023-05-03 | $35.78 | $35.78 | $35.78 | $35.78 | $25.43 | 0 |
| 2023-05-02 | $35.78 | $35.78 | $35.78 | $35.78 | $25.43 | 0 |
| 2023-04-28 | $36.20 | $36.80 | $35.46 | $35.78 | $35.78 | 3,091,020 |
| 2023-04-27 | $36.63 | $37.20 | $36.05 | $36.58 | $36.58 | 2,785,320 |
| 2023-04-26 | $35.91 | $37.30 | $35.56 | $36.89 | $36.89 | 4,143,640 |
| 2023-04-25 | $35.69 | $35.90 | $34.08 | $35.85 | $35.85 | 4,593,520 |
| 2023-04-24 | $35.24 | $37.80 | $35.20 | $35.96 | $35.96 | 5,439,640 |
| 2023-04-21 | $34.79 | $36.06 | $34.79 | $35.22 | $35.22 | 2,717,680 |
| 2023-04-20 | $35.60 | $35.97 | $34.34 | $34.78 | $34.78 | 2,734,170 |
| 2023-04-19 | $35.39 | $36.15 | $35.18 | $35.53 | $35.53 | 1,735,930 |
| 2023-04-18 | $35.31 | $36.16 | $35.31 | $35.48 | $35.48 | 1,931,150 |
| 2023-04-17 | $35.46 | $36.10 | $34.71 | $35.69 | $35.69 | 2,596,460 |
| 2023-04-14 | $35.14 | $35.77 | $34.90 | $35.46 | $35.46 | 2,621,060 |
| 2023-04-13 | $35.65 | $35.65 | $34.58 | $35.15 | $35.15 | 3,226,290 |
| 2023-04-12 | $38.08 | $38.08 | $35.25 | $35.73 | $35.73 | 7,056,710 |
| 2023-04-11 | $38.01 | $38.33 | $37.41 | $38.00 | $38.00 | 2,192,740 |
| 2023-04-10 | $36.82 | $38.32 | $36.69 | $38.16 | $38.16 | 3,988,100 |
| 2023-04-07 | $35.71 | $37.28 | $35.71 | $37.20 | $37.20 | 2,769,100 |
| 2023-04-06 | $36.55 | $36.68 | $35.16 | $36.00 | $36.00 | 4,678,590 |
| 2023-04-05 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2023-04-04 | $37.77 | $37.79 | $36.20 | $36.92 | $36.92 | 4,154,430 |
| 2023-04-03 | $38.71 | $39.23 | $37.73 | $37.76 | $37.76 | 3,013,310 |
| 2023-03-31 | $38.15 | $39.49 | $38.15 | $39.24 | $39.24 | 3,447,420 |
| 2023-03-30 | $38.52 | $39.20 | $37.99 | $38.52 | $38.52 | 2,746,320 |
| 2023-03-29 | $37.84 | $39.86 | $37.15 | $38.35 | $38.35 | 6,669,170 |
| 2023-03-28 | $36.08 | $38.12 | $36.08 | $38.00 | $38.00 | 4,320,410 |
| 2023-03-27 | $36.82 | $37.00 | $35.71 | $36.08 | $36.08 | 3,397,840 |
| 2023-03-24 | $37.00 | $37.32 | $36.60 | $36.99 | $36.99 | 3,005,320 |
| 2023-03-23 | $37.35 | $37.90 | $36.80 | $37.18 | $37.18 | 2,543,060 |
| 2023-03-22 | $38.89 | $39.28 | $37.42 | $37.50 | $37.50 | 3,437,780 |
| 2023-03-21 | $36.89 | $39.10 | $36.79 | $38.93 | $38.93 | 4,668,400 |
| 2023-03-20 | $36.74 | $37.19 | $35.40 | $36.78 | $36.78 | 4,030,330 |
| 2023-03-17 | $36.60 | $37.42 | $36.32 | $36.79 | $36.79 | 2,557,340 |
| 2023-03-16 | $37.73 | $37.88 | $36.28 | $36.30 | $36.30 | 2,509,940 |
| 2023-03-15 | $37.93 | $38.56 | $37.41 | $37.65 | $37.65 | 1,390,810 |
| 2023-03-14 | $38.00 | $38.38 | $36.98 | $37.62 | $37.62 | 2,221,620 |
| 2023-03-13 | $37.95 | $38.30 | $37.50 | $38.08 | $38.08 | 1,944,060 |
| 2023-03-10 | $37.92 | $38.38 | $37.37 | $37.90 | $37.90 | 1,901,090 |
| 2023-03-09 | $38.36 | $38.60 | $37.94 | $38.17 | $38.17 | 2,243,130 |
| 2023-03-08 | $39.31 | $39.40 | $38.18 | $38.36 | $38.36 | 2,754,110 |
| 2023-03-07 | $40.41 | $40.41 | $39.21 | $39.26 | $39.26 | 1,941,710 |
| 2023-03-06 | $39.99 | $40.56 | $39.03 | $40.05 | $40.05 | 2,788,930 |
| 2023-03-03 | $39.37 | $40.13 | $38.89 | $39.90 | $39.90 | 3,355,480 |
| 2023-03-02 | $39.85 | $40.28 | $38.90 | $39.11 | $39.11 | 4,510,620 |
| 2023-03-01 | $40.60 | $40.82 | $39.68 | $39.84 | $39.84 | 3,835,510 |
| 2023-02-28 | $41.16 | $41.39 | $40.15 | $40.59 | $40.59 | 2,800,890 |
| 2023-02-27 | $40.66 | $41.78 | $39.99 | $41.19 | $41.19 | 3,514,000 |
| 2023-02-24 | $40.76 | $41.69 | $40.50 | $40.64 | $40.64 | 3,176,670 |
| 2023-02-23 | $40.19 | $41.86 | $39.96 | $40.58 | $40.58 | 4,297,990 |
| 2023-02-22 | $40.30 | $40.48 | $39.73 | $40.20 | $40.20 | 1,761,940 |
| 2023-02-21 | $41.21 | $41.21 | $40.08 | $40.50 | $40.50 | 2,818,220 |
| 2023-02-20 | $40.25 | $41.00 | $39.65 | $40.82 | $40.82 | 3,026,680 |
| 2023-02-17 | $40.20 | $40.85 | $39.35 | $40.10 | $40.10 | 4,278,470 |
| 2023-02-16 | $41.28 | $41.69 | $39.70 | $40.16 | $40.16 | 4,324,130 |
| 2023-02-15 | $42.30 | $42.71 | $41.28 | $41.48 | $41.48 | 3,151,270 |
| 2023-02-14 | $41.53 | $42.50 | $41.44 | $42.36 | $42.36 | 3,346,890 |
| 2023-02-13 | $41.22 | $41.86 | $41.10 | $41.72 | $41.72 | 2,240,440 |
| 2023-02-10 | $41.88 | $42.23 | $41.13 | $41.35 | $41.35 | 2,749,290 |
| 2023-02-09 | $41.65 | $42.45 | $41.40 | $42.21 | $42.21 | 2,399,370 |
| 2023-02-08 | $41.67 | $42.10 | $41.27 | $41.58 | $41.58 | 2,218,250 |
| 2023-02-07 | $42.49 | $42.68 | $41.52 | $42.00 | $42.00 | 2,264,670 |
| 2023-02-06 | $43.15 | $43.15 | $41.69 | $42.17 | $42.17 | 3,874,570 |
| 2023-02-03 | $44.50 | $44.55 | $42.76 | $43.16 | $43.16 | 4,663,840 |
| 2023-02-02 | $43.05 | $45.20 | $43.02 | $44.61 | $44.61 | 5,674,610 |
| 2023-02-01 | $41.86 | $43.63 | $41.70 | $42.97 | $42.97 | 5,775,300 |
| 2023-01-31 | $41.27 | $42.00 | $41.13 | $41.80 | $41.80 | 4,152,310 |
| 2023-01-30 | $44.03 | $44.37 | $41.49 | $41.50 | $41.50 | 8,554,710 |
| 2023-01-20 | $40.30 | $44.10 | $40.29 | $43.72 | $43.72 | 6,738,550 |
| 2023-01-19 | $40.00 | $40.67 | $39.72 | $40.29 | $40.29 | 2,612,990 |
| 2023-01-18 | $39.11 | $40.35 | $39.01 | $39.88 | $39.88 | 3,064,200 |
| 2023-01-17 | $39.22 | $39.77 | $38.97 | $39.04 | $39.04 | 1,798,360 |
| 2023-01-16 | $38.62 | $39.88 | $38.31 | $39.22 | $39.22 | 2,988,550 |
| 2023-01-13 | $38.88 | $39.44 | $38.13 | $38.64 | $38.64 | 2,165,980 |
| 2023-01-12 | $38.93 | $39.70 | $38.40 | $38.64 | $38.64 | 2,756,140 |
| 2023-01-11 | $39.17 | $39.96 | $38.80 | $39.34 | $39.34 | 2,657,090 |
| 2023-01-10 | $39.13 | $39.59 | $38.68 | $39.10 | $39.10 | 3,485,580 |
| 2023-01-09 | $39.66 | $40.25 | $39.12 | $39.42 | $39.42 | 3,796,670 |
| 2023-01-06 | $38.93 | $39.79 | $38.30 | $39.17 | $39.17 | 3,306,540 |
| 2023-01-05 | $38.80 | $39.65 | $38.42 | $38.72 | $38.72 | 3,387,280 |
| 2023-01-04 | $40.80 | $41.07 | $38.41 | $38.67 | $38.67 | 4,610,460 |
| 2023-01-03 | $39.69 | $41.47 | $39.30 | $41.06 | $41.06 | 3,576,010 |
| 2023-01-02 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-12-30 | $40.36 | $40.50 | $39.30 | $39.62 | $39.62 | 3,012,270 |
| 2022-12-29 | $40.48 | $40.80 | $39.98 | $40.01 | $40.01 | 1,770,780 |
| 2022-12-28 | $40.40 | $41.03 | $40.00 | $40.49 | $40.49 | 2,232,780 |
| 2022-12-27 | $42.19 | $42.19 | $39.01 | $40.40 | $40.40 | 2,885,870 |
| 2022-12-26 | $39.50 | $41.74 | $39.47 | $41.49 | $41.49 | 2,773,580 |
| 2022-12-23 | $39.62 | $39.62 | $38.25 | $39.22 | $39.22 | 2,717,100 |
| 2022-12-22 | $41.05 | $41.30 | $36.97 | $39.40 | $39.40 | 3,028,220 |
| 2022-12-21 | $40.90 | $41.65 | $40.61 | $41.08 | $41.08 | 1,872,020 |
| 2022-12-20 | $41.27 | $41.68 | $40.30 | $40.94 | $40.94 | 2,339,760 |
| 2022-12-19 | $41.82 | $42.34 | $41.00 | $41.35 | $41.35 | 2,264,020 |
| 2022-12-16 | $42.77 | $42.77 | $41.58 | $41.81 | $41.81 | 3,229,890 |
| 2022-12-15 | $42.31 | $43.49 | $42.31 | $43.10 | $43.10 | 2,427,370 |
| 2022-12-14 | $43.47 | $43.77 | $42.68 | $42.93 | $42.93 | 1,953,980 |
| 2022-12-13 | $44.62 | $44.62 | $43.10 | $43.47 | $43.47 | 2,655,690 |
| 2022-12-12 | $44.37 | $45.20 | $44.12 | $44.18 | $44.18 | 2,412,500 |
| 2022-12-09 | $44.76 | $45.62 | $44.04 | $44.83 | $44.83 | 2,473,100 |
| 2022-12-08 | $45.20 | $47.74 | $44.55 | $44.93 | $44.93 | 4,426,180 |
| 2022-12-07 | $45.00 | $45.90 | $44.58 | $45.20 | $45.20 | 2,555,750 |
| 2022-12-06 | $44.56 | $45.65 | $43.39 | $45.48 | $45.48 | 4,259,060 |
| 2022-12-05 | $46.13 | $46.39 | $43.50 | $44.29 | $44.29 | 6,072,120 |
| 2022-12-01 | $45.54 | $47.35 | $45.20 | $46.38 | $46.38 | 3,824,960 |
| 2022-11-30 | $45.80 | $47.48 | $44.60 | $46.03 | $46.03 | 5,269,600 |
| 2022-11-29 | $44.72 | $45.49 | $44.40 | $45.09 | $45.09 | 2,425,160 |
| 2022-11-28 | $44.78 | $45.79 | $44.44 | $44.75 | $44.75 | 2,240,120 |
| 2022-11-25 | $46.87 | $47.18 | $45.21 | $45.66 | $45.66 | 2,509,850 |
| 2022-11-24 | $45.96 | $47.43 | $45.90 | $46.32 | $46.32 | 2,612,970 |
| 2022-11-23 | $46.64 | $47.45 | $45.01 | $46.33 | $46.33 | 2,825,870 |
| 2022-11-22 | $47.00 | $47.01 | $45.95 | $46.30 | $46.30 | 2,387,340 |
| 2022-11-21 | $46.55 | $47.82 | $46.17 | $46.95 | $46.95 | 2,565,610 |
| 2022-11-18 | $46.82 | $47.88 | $46.50 | $47.12 | $47.12 | 2,493,220 |
| 2022-11-17 | $47.25 | $47.70 | $46.20 | $47.07 | $47.07 | 2,346,260 |
| 2022-11-16 | $48.01 | $48.50 | $47.39 | $47.52 | $47.52 | 1,880,060 |
| 2022-11-15 | $47.40 | $48.25 | $46.68 | $48.03 | $48.03 | 2,688,810 |
| 2022-11-14 | $48.14 | $48.70 | $46.39 | $47.22 | $47.22 | 4,177,450 |
| 2022-11-11 | $50.08 | $51.20 | $47.58 | $48.12 | $48.12 | 5,479,640 |
| 2022-11-10 | $50.21 | $50.97 | $48.88 | $49.43 | $49.43 | 3,779,710 |
| 2022-11-09 | $51.03 | $51.47 | $49.79 | $51.00 | $51.00 | 3,263,700 |
| 2022-11-08 | $50.68 | $51.91 | $50.37 | $51.07 | $51.07 | 3,469,260 |
| 2022-11-07 | $50.28 | $52.00 | $49.80 | $50.88 | $50.88 | 5,217,960 |
| 2022-11-04 | $49.92 | $51.41 | $49.50 | $50.51 | $50.51 | 6,995,090 |
| 2022-11-03 | $45.82 | $50.32 | $45.82 | $49.75 | $49.75 | 7,528,290 |
| 2022-11-02 | $46.81 | $46.84 | $45.61 | $46.38 | $46.38 | 3,344,420 |
| 2022-11-01 | $46.26 | $47.68 | $45.80 | $46.42 | $46.42 | 5,840,010 |
| 2022-10-31 | $43.07 | $46.44 | $41.92 | $45.77 | $45.77 | 7,900,470 |
| 2022-10-28 | $44.63 | $44.79 | $42.65 | $43.08 | $43.08 | 6,059,510 |
| 2022-10-27 | $46.32 | $46.50 | $44.40 | $44.62 | $44.62 | 6,365,050 |
| 2022-10-26 | $45.89 | $46.60 | $45.00 | $45.70 | $45.70 | 5,592,400 |
| 2022-10-25 | $46.48 | $47.60 | $45.00 | $46.23 | $46.23 | 9,169,010 |
| 2022-10-24 | $44.94 | $48.47 | $44.83 | $48.01 | $48.01 | 15,965,260 |
| 2022-10-21 | $44.38 | $44.98 | $43.82 | $44.06 | $44.06 | 4,440,880 |
| 2022-10-20 | $45.50 | $45.50 | $43.66 | $44.28 | $44.28 | 5,516,010 |
| 2022-10-19 | $44.45 | $46.50 | $44.21 | $45.29 | $45.29 | 7,128,570 |
| 2022-10-18 | $43.91 | $44.85 | $43.45 | $44.75 | $44.75 | 5,383,930 |
| 2022-10-17 | $42.89 | $44.38 | $42.46 | $43.90 | $43.90 | 7,269,970 |
| 2022-10-14 | $40.68 | $43.30 | $40.50 | $42.45 | $42.45 | 7,221,240 |
| 2022-10-13 | $40.33 | $41.20 | $39.61 | $40.74 | $40.74 | 6,914,310 |
| 2022-10-12 | $38.37 | $40.40 | $38.13 | $40.08 | $40.08 | 10,302,490 |
| 2022-10-11 | $34.89 | $37.77 | $34.45 | $37.77 | $37.77 | 6,689,030 |
| 2022-10-10 | $34.20 | $36.60 | $34.03 | $34.34 | $34.34 | 4,655,790 |
| 2022-09-30 | $35.53 | $35.87 | $33.45 | $33.45 | $33.45 | 3,924,820 |
| 2022-09-29 | $36.20 | $36.47 | $35.10 | $35.50 | $35.50 | 2,115,770 |
| 2022-09-28 | $37.11 | $37.40 | $35.60 | $35.83 | $35.83 | 3,699,030 |
| 2022-09-27 | $36.97 | $37.88 | $36.89 | $37.22 | $37.22 | 3,007,730 |
| 2022-09-26 | $35.86 | $37.66 | $35.51 | $37.17 | $37.17 | 4,921,750 |
| 2022-09-23 | $36.91 | $37.20 | $35.88 | $36.22 | $36.22 | 3,447,090 |
| 2022-09-22 | $36.55 | $37.95 | $36.41 | $36.95 | $36.95 | 2,645,020 |
| 2022-09-21 | $37.08 | $37.25 | $36.21 | $36.82 | $36.82 | 3,422,670 |
| 2022-09-20 | $36.90 | $37.75 | $36.26 | $36.78 | $36.78 | 2,378,510 |
| 2022-09-19 | $37.38 | $38.39 | $36.26 | $36.50 | $36.50 | 3,548,500 |
| 2022-09-16 | $37.20 | $38.80 | $36.81 | $37.90 | $37.90 | 5,606,590 |
| 2022-09-15 | $38.51 | $38.78 | $36.40 | $37.40 | $37.40 | 5,250,150 |
| 2022-09-14 | $38.06 | $38.97 | $37.66 | $38.53 | $38.53 | 4,104,160 |
| 2022-09-13 | $36.72 | $39.60 | $36.72 | $38.79 | $38.79 | 5,994,000 |
| 2022-09-12 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2022-09-09 | $37.70 | $37.94 | $36.30 | $36.70 | $36.70 | 3,280,630 |
| 2022-09-08 | $37.60 | $37.94 | $37.16 | $37.70 | $37.70 | 3,261,360 |
| 2022-09-07 | $37.10 | $37.95 | $36.90 | $37.74 | $37.74 | 3,298,780 |
| 2022-09-06 | $36.16 | $37.46 | $36.16 | $37.35 | $37.35 | 3,224,110 |
| 2022-09-05 | $36.22 | $36.88 | $35.66 | $36.16 | $36.16 | 2,616,240 |
| 2022-09-02 | $35.25 | $36.70 | $34.51 | $36.34 | $36.34 | 4,879,460 |
| 2022-09-01 | $35.67 | $35.86 | $34.38 | $34.80 | $34.80 | 3,607,660 |
| 2022-08-31 | $36.01 | $36.54 | $35.04 | $35.40 | $35.40 | 4,022,150 |
| 2022-08-30 | $36.39 | $36.98 | $35.90 | $36.25 | $36.25 | 3,077,420 |
| 2022-08-29 | $36.93 | $37.55 | $35.93 | $36.45 | $36.45 | 3,505,940 |
| 2022-08-26 | $38.02 | $38.38 | $36.56 | $36.71 | $36.71 | 4,717,740 |
| 2022-08-25 | $37.18 | $38.20 | $34.84 | $37.57 | $37.57 | 5,454,570 |
| 2022-08-24 | $39.19 | $39.26 | $37.21 | $37.29 | $37.29 | 4,675,960 |
| 2022-08-23 | $39.07 | $39.30 | $38.20 | $39.09 | $39.09 | 3,958,460 |
| 2022-08-22 | $38.65 | $39.38 | $37.18 | $39.06 | $39.06 | 4,731,130 |
| 2022-08-19 | $39.68 | $40.00 | $38.29 | $38.32 | $38.32 | 4,813,970 |
| 2022-08-18 | $39.47 | $40.38 | $39.39 | $39.92 | $39.92 | 4,621,900 |
| 2022-08-17 | $40.14 | $40.45 | $38.58 | $40.02 | $40.02 | 7,633,250 |
| 2022-08-16 | $39.05 | $40.80 | $38.80 | $40.14 | $40.14 | 7,496,370 |
| 2022-08-15 | $38.69 | $39.28 | $38.00 | $39.03 | $39.03 | 9,384,760 |
| 2022-08-12 | $39.37 | $39.86 | $38.40 | $38.47 | $38.47 | 5,931,960 |
| 2022-08-11 | $40.60 | $40.82 | $39.10 | $39.90 | $39.90 | 8,078,800 |
| 2022-08-10 | $41.63 | $41.73 | $40.32 | $40.63 | $40.63 | 9,824,470 |
| 2022-08-09 | $38.18 | $40.92 | $38.18 | $40.92 | $40.92 | 17,876,740 |
| 2022-08-08 | $36.00 | $37.45 | $35.78 | $37.20 | $37.20 | 6,357,960 |
| 2022-08-05 | $35.79 | $36.60 | $35.33 | $36.29 | $36.29 | 5,264,440 |
| 2022-08-04 | $36.78 | $36.91 | $35.20 | $35.54 | $35.54 | 8,542,900 |
| 2022-08-03 | $36.40 | $37.86 | $36.26 | $36.63 | $36.63 | 7,986,800 |
| 2022-08-02 | $36.62 | $37.38 | $35.73 | $36.51 | $36.51 | 9,646,430 |
| 2022-08-01 | $37.37 | $37.78 | $35.80 | $36.98 | $36.98 | 10,924,030 |
| 2022-07-29 | $38.18 | $38.50 | $37.32 | $37.38 | $37.38 | 6,266,180 |
| 2022-07-28 | $39.26 | $39.55 | $38.16 | $38.18 | $38.18 | 7,299,450 |
| 2022-07-27 | $35.74 | $39.36 | $35.58 | $39.02 | $39.02 | 11,670,130 |
| 2022-07-26 | $36.11 | $36.25 | $35.36 | $35.79 | $35.79 | 5,374,190 |
| 2022-07-25 | $35.57 | $36.79 | $34.85 | $35.95 | $35.95 | 11,158,490 |
| 2022-07-22 | $34.50 | $35.87 | $34.00 | $35.57 | $35.57 | 14,792,490 |
| 2022-07-21 | $31.77 | $35.11 | $31.10 | $35.11 | $35.11 | 16,073,260 |
| 2022-07-20 | $32.11 | $32.11 | $31.20 | $31.92 | $31.92 | 4,585,420 |
| 2022-07-19 | $31.85 | $32.61 | $31.40 | $31.77 | $31.77 | 4,700,760 |
| 2022-07-18 | $31.10 | $32.49 | $30.38 | $32.00 | $32.00 | 7,264,110 |
| 2022-07-15 | $31.33 | $32.90 | $30.82 | $31.26 | $31.26 | 7,972,980 |
| 2022-07-14 | $30.61 | $31.87 | $30.38 | $31.30 | $31.30 | 5,295,610 |
| 2022-07-13 | $30.33 | $30.90 | $29.92 | $30.79 | $30.79 | 3,942,210 |
| 2022-07-12 | $31.50 | $31.81 | $30.05 | $30.53 | $30.53 | 5,826,100 |
| 2022-07-11 | $31.99 | $33.09 | $30.91 | $31.45 | $31.45 | 9,047,820 |
| 2022-07-08 | $32.15 | $33.00 | $31.31 | $32.60 | $32.60 | 10,957,420 |
| 2022-07-07 | $32.36 | $33.28 | $31.50 | $33.15 | $33.15 | 9,438,810 |
| 2022-07-06 | $43.80 | $47.60 | $43.41 | $44.71 | $31.76 | 11,511,260 |
| 2022-07-05 | $43.50 | $43.90 | $42.00 | $43.64 | $31.00 | 6,289,710 |
| 2022-07-04 | $42.01 | $43.59 | $41.60 | $42.94 | $30.51 | 6,805,420 |
| 2022-07-01 | $41.19 | $41.60 | $40.22 | $41.33 | $29.36 | 4,382,180 |
| 2022-06-30 | $39.64 | $40.98 | $39.48 | $40.91 | $29.06 | 4,517,190 |
| 2022-06-29 | $40.60 | $40.60 | $38.90 | $39.25 | $27.89 | 5,833,960 |
| 2022-06-28 | $40.41 | $41.30 | $39.93 | $40.62 | $28.86 | 5,029,760 |
| 2022-06-27 | $40.00 | $41.45 | $39.60 | $40.56 | $28.82 | 7,822,270 |
| 2022-06-24 | $39.23 | $39.89 | $38.88 | $39.32 | $27.94 | 5,115,870 |
| 2022-06-23 | $38.96 | $39.70 | $37.69 | $39.18 | $27.84 | 7,795,770 |
| 2022-06-22 | $39.14 | $39.54 | $38.53 | $38.88 | $27.62 | 6,210,180 |
| 2022-06-21 | $41.12 | $41.73 | $38.15 | $39.02 | $27.72 | 10,587,850 |
| 2022-06-20 | $42.01 | $42.22 | $40.61 | $41.73 | $29.65 | 4,938,250 |
| 2022-06-17 | $41.01 | $42.05 | $39.81 | $41.50 | $29.48 | 8,115,680 |
| 2022-06-16 | $40.10 | $42.71 | $40.06 | $41.62 | $29.57 | 6,494,600 |
| 2022-06-15 | $43.00 | $43.00 | $39.44 | $40.10 | $28.49 | 10,494,560 |
| 2022-06-14 | $42.37 | $43.25 | $41.61 | $42.36 | $30.10 | 7,109,750 |
| 2022-06-13 | $39.72 | $43.66 | $39.60 | $42.37 | $30.10 | 11,121,870 |
| 2022-06-10 | $38.50 | $41.52 | $38.16 | $39.75 | $28.24 | 7,383,630 |
| 2022-06-09 | $37.84 | $38.88 | $37.28 | $38.47 | $27.33 | 5,642,110 |
| 2022-06-08 | $38.00 | $38.45 | $36.45 | $37.84 | $26.88 | 5,894,890 |
| 2022-06-07 | $37.50 | $38.20 | $36.80 | $37.51 | $26.65 | 5,633,400 |
| 2022-06-06 | $35.25 | $37.99 | $35.25 | $37.51 | $26.65 | 7,839,720 |
| 2022-06-02 | $34.95 | $36.45 | $34.84 | $35.56 | $25.26 | 5,381,410 |
| 2022-06-01 | $35.33 | $36.86 | $34.81 | $35.45 | $25.19 | 6,688,210 |
| 2022-05-31 | $36.55 | $36.55 | $34.40 | $35.70 | $25.36 | 11,676,870 |
| 2022-05-30 | $33.20 | $34.75 | $33.00 | $34.75 | $24.69 | 2,965,120 |
| 2022-05-27 | $31.70 | $32.16 | $31.11 | $31.59 | $22.44 | 6,338,600 |
| 2022-05-26 | $30.38 | $31.89 | $30.01 | $31.60 | $22.45 | 7,554,740 |
| 2022-05-25 | $30.49 | $30.84 | $30.03 | $30.62 | $21.75 | 5,689,620 |
| 2022-05-24 | $30.60 | $31.41 | $30.00 | $30.50 | $21.67 | 10,587,190 |
| 2022-05-23 | $29.88 | $30.88 | $28.64 | $30.46 | $21.64 | 13,294,020 |
| 2022-05-20 | $26.07 | $28.60 | $26.07 | $28.60 | $20.32 | 7,440,020 |
| 2022-05-19 | $24.92 | $26.24 | $24.80 | $26.00 | $18.47 | 4,732,460 |
| 2022-05-18 | $25.30 | $25.37 | $25.01 | $25.13 | $17.85 | 1,605,430 |
| 2022-05-17 | $24.47 | $25.41 | $24.22 | $25.23 | $17.92 | 3,055,050 |
| 2022-05-16 | $25.08 | $25.75 | $24.55 | $24.63 | $17.50 | 3,334,300 |
| 2022-05-13 | $24.90 | $25.39 | $24.60 | $24.93 | $17.71 | 2,235,180 |
| 2022-05-12 | $24.48 | $25.17 | $24.32 | $24.70 | $17.55 | 2,662,840 |
| 2022-05-11 | $24.15 | $25.51 | $24.15 | $24.59 | $17.47 | 3,614,820 |
| 2022-05-10 | $23.64 | $24.45 | $23.46 | $24.15 | $17.16 | 2,159,800 |
| 2022-05-09 | $23.55 | $24.39 | $23.40 | $24.08 | $17.11 | 2,371,050 |
| 2022-05-06 | $24.02 | $24.02 | $23.34 | $23.52 | $16.71 | 2,684,590 |
| 2022-05-05 | $24.04 | $24.88 | $23.95 | $24.32 | $17.28 | 3,254,600 |
| 2022-05-04 | $24.12 | $24.12 | $24.12 | $24.12 | $17.14 | 0 |
| 2022-05-03 | $24.12 | $24.12 | $24.12 | $24.12 | $17.14 | 0 |
| 2022-04-29 | $23.16 | $24.26 | $22.60 | $24.12 | $17.14 | 4,011,370 |
| 2022-04-28 | $23.09 | $23.69 | $22.52 | $22.79 | $16.19 | 4,127,580 |
| 2022-04-27 | $22.46 | $24.20 | $22.46 | $23.98 | $17.04 | 4,666,250 |
| 2022-04-26 | $23.63 | $24.39 | $22.77 | $22.84 | $16.23 | 3,051,840 |
| 2022-04-25 | $25.48 | $25.55 | $23.50 | $23.82 | $16.92 | 3,917,330 |
| 2022-04-22 | $26.00 | $26.50 | $24.88 | $26.01 | $18.48 | 2,626,130 |
| 2022-04-21 | $27.40 | $27.78 | $26.00 | $26.04 | $18.50 | 2,874,540 |
| 2022-04-20 | $27.65 | $28.18 | $27.30 | $27.48 | $19.52 | 1,981,920 |
| 2022-04-19 | $27.85 | $28.39 | $27.42 | $27.88 | $19.81 | 2,757,910 |
| 2022-04-18 | $27.66 | $28.36 | $27.15 | $27.97 | $19.87 | 1,818,810 |
| 2022-04-15 | $27.20 | $28.52 | $26.58 | $27.90 | $19.82 | 3,659,060 |
| 2022-04-14 | $27.18 | $27.70 | $27.05 | $27.23 | $19.35 | 1,859,770 |
| 2022-04-13 | $27.96 | $28.09 | $27.13 | $27.16 | $19.30 | 2,189,930 |
| 2022-04-12 | $28.00 | $28.17 | $27.00 | $28.08 | $19.95 | 3,177,670 |
| 2022-04-11 | $29.78 | $30.10 | $27.80 | $28.01 | $19.90 | 4,479,620 |
| 2022-04-08 | $28.70 | $30.11 | $28.70 | $29.80 | $21.17 | 4,501,410 |
| 2022-04-07 | $29.32 | $29.39 | $28.60 | $28.62 | $20.33 | 2,315,600 |
| 2022-04-06 | $29.24 | $29.70 | $28.86 | $29.35 | $20.85 | 2,732,790 |
| 2022-04-05 | $29.24 | $29.24 | $29.24 | $29.24 | $20.77 | 0 |
| 2022-04-04 | $29.24 | $29.24 | $29.24 | $29.24 | $20.77 | 0 |
| 2022-04-01 | $29.00 | $29.62 | $29.00 | $29.24 | $20.77 | 2,223,500 |
| 2022-03-31 | $30.18 | $30.23 | $29.20 | $29.49 | $20.95 | 3,245,070 |
| 2022-03-30 | $29.53 | $30.52 | $29.49 | $30.19 | $21.45 | 3,308,790 |
| 2022-03-29 | $30.15 | $30.75 | $29.11 | $29.50 | $20.96 | 3,758,120 |
| 2022-03-28 | $30.36 | $30.44 | $29.60 | $29.90 | $21.24 | 3,204,850 |
| 2022-03-25 | $31.24 | $32.35 | $30.51 | $30.72 | $21.83 | 4,112,250 |
| 2022-03-24 | $31.43 | $31.60 | $30.37 | $31.23 | $22.19 | 3,213,410 |
| 2022-03-23 | $31.12 | $31.71 | $30.80 | $31.20 | $22.17 | 3,866,090 |
| 2022-03-22 | $31.54 | $31.69 | $30.90 | $31.10 | $22.10 | 3,544,760 |
| 2022-03-21 | $30.87 | $32.58 | $30.87 | $31.75 | $22.56 | 3,830,610 |
| 2022-03-18 | $31.46 | $31.48 | $30.76 | $31.26 | $22.21 | 2,448,710 |
| 2022-03-17 | $31.49 | $32.29 | $31.10 | $31.24 | $22.19 | 4,979,130 |
| 2022-03-16 | $31.00 | $31.15 | $29.00 | $30.91 | $21.96 | 4,639,190 |
| 2022-03-15 | $31.73 | $32.30 | $30.14 | $30.25 | $21.49 | 3,960,040 |
| 2022-03-14 | $32.52 | $32.67 | $31.82 | $31.82 | $22.61 | 2,504,020 |
| 2022-03-11 | $32.85 | $33.18 | $31.81 | $32.91 | $23.38 | 3,643,950 |
| 2022-03-10 | $33.01 | $33.88 | $32.40 | $33.38 | $23.72 | 4,501,340 |
| 2022-03-09 | $33.32 | $33.81 | $29.99 | $32.44 | $23.05 | 7,913,160 |
| 2022-03-08 | $35.63 | $36.00 | $33.20 | $33.32 | $23.67 | 4,783,480 |
| 2022-03-07 | $36.51 | $36.71 | $35.47 | $35.60 | $25.29 | 3,778,140 |
| 2022-03-04 | $37.35 | $37.57 | $36.00 | $36.21 | $25.73 | 5,441,610 |
| 2022-03-03 | $37.59 | $38.46 | $37.21 | $37.45 | $26.61 | 6,399,430 |
| 2022-03-02 | $37.80 | $38.25 | $37.09 | $37.58 | $26.70 | 5,325,130 |
| 2022-03-01 | $36.15 | $38.35 | $35.93 | $37.90 | $26.93 | 9,449,230 |
| 2022-02-28 | $35.45 | $35.96 | $34.90 | $35.71 | $25.37 | 3,047,700 |
| 2022-02-25 | $35.50 | $36.63 | $35.22 | $35.65 | $25.33 | 4,399,000 |
| 2022-02-24 | $36.30 | $36.81 | $34.24 | $35.07 | $24.92 | 5,747,060 |
| 2022-02-23 | $35.48 | $36.81 | $35.34 | $36.58 | $25.99 | 4,262,430 |
| 2022-02-22 | $35.39 | $36.18 | $35.10 | $35.65 | $25.33 | 3,122,210 |
| 2022-02-21 | $36.21 | $36.21 | $34.60 | $35.60 | $25.29 | 3,359,890 |
| 2022-02-18 | $36.10 | $36.58 | $35.54 | $35.87 | $25.48 | 3,342,580 |
| 2022-02-17 | $36.03 | $37.24 | $35.55 | $36.59 | $26.00 | 5,151,410 |
| 2022-02-16 | $34.98 | $36.40 | $34.87 | $36.22 | $25.73 | 4,782,530 |
| 2022-02-15 | $35.76 | $36.25 | $34.20 | $34.87 | $24.77 | 3,881,700 |
| 2022-02-14 | $35.00 | $36.21 | $34.52 | $35.93 | $25.53 | 4,201,820 |
| 2022-02-11 | $35.00 | $35.87 | $34.66 | $35.15 | $24.97 | 4,179,880 |
| 2022-02-10 | $35.02 | $36.50 | $34.90 | $35.10 | $24.94 | 5,393,330 |
| 2022-02-09 | $34.05 | $36.66 | $33.11 | $35.36 | $25.12 | 8,189,410 |
| 2022-02-08 | $32.26 | $34.00 | $32.00 | $34.00 | $24.16 | 6,639,150 |
| 2022-02-07 | $32.30 | $32.68 | $31.96 | $32.27 | $22.93 | 3,316,850 |
| 2022-02-04 | $31.51 | $31.51 | $31.51 | $31.51 | $22.39 | 0 |
| 2022-02-03 | $31.51 | $31.51 | $31.51 | $31.51 | $22.39 | 0 |
| 2022-02-02 | $31.51 | $31.51 | $31.51 | $31.51 | $22.39 | 0 |
| 2022-02-01 | $31.51 | $31.51 | $31.51 | $31.51 | $22.39 | 0 |
| 2022-01-28 | $31.31 | $31.95 | $30.19 | $31.51 | $22.39 | 3,653,230 |
| 2022-01-27 | $32.75 | $32.96 | $31.04 | $31.17 | $22.14 | 4,921,790 |
| 2022-01-26 | $31.57 | $33.10 | $31.30 | $32.75 | $23.27 | 6,784,040 |
| 2022-01-25 | $32.30 | $32.69 | $31.17 | $31.26 | $22.21 | 4,731,620 |
| 2022-01-24 | $30.58 | $32.95 | $30.58 | $32.01 | $22.74 | 7,533,430 |
| 2022-01-21 | $31.58 | $32.40 | $30.81 | $30.99 | $22.02 | 6,182,110 |
| 2022-01-20 | $32.44 | $32.44 | $30.85 | $31.00 | $22.02 | 4,761,600 |
| 2022-01-19 | $32.86 | $32.86 | $31.89 | $32.10 | $22.81 | 4,125,350 |
| 2022-01-18 | $33.75 | $33.97 | $32.86 | $32.90 | $23.37 | 3,940,990 |
| 2022-01-17 | $33.15 | $33.88 | $32.12 | $33.58 | $23.86 | 3,160,620 |
| 2022-01-14 | $33.01 | $33.79 | $33.01 | $33.24 | $23.62 | 3,160,290 |
| 2022-01-13 | $34.11 | $34.23 | $33.01 | $33.45 | $23.76 | 4,222,730 |
| 2022-01-12 | $33.78 | $34.58 | $33.72 | $34.39 | $24.43 | 4,263,160 |
| 2022-01-11 | $33.34 | $34.70 | $33.18 | $33.68 | $23.93 | 6,125,790 |
| 2022-01-10 | $33.37 | $34.08 | $32.97 | $33.19 | $23.58 | 4,873,840 |
| 2022-01-07 | $34.50 | $34.68 | $33.37 | $33.38 | $23.72 | 5,418,400 |
| 2022-01-06 | $35.10 | $35.52 | $34.40 | $34.69 | $24.65 | 6,665,130 |
| 2022-01-05 | $37.50 | $37.60 | $35.00 | $35.69 | $25.36 | 6,689,250 |
| 2022-01-04 | $36.40 | $38.00 | $35.51 | $37.67 | $26.76 | 8,139,440 |
| 2022-01-03 | $36.23 | $36.23 | $36.23 | $36.23 | $25.74 | 0 |
| 2021-12-31 | $36.43 | $36.75 | $36.20 | $36.23 | $25.74 | 3,598,020 |
| 2021-12-30 | $36.96 | $37.61 | $36.35 | $36.44 | $25.89 | 5,481,400 |
| 2021-12-29 | $38.16 | $38.16 | $36.99 | $37.04 | $26.32 | 5,190,480 |
| 2021-12-28 | $37.18 | $37.77 | $36.88 | $37.71 | $26.79 | 5,879,970 |
| 2021-12-27 | $38.29 | $39.70 | $36.84 | $37.18 | $26.41 | 6,485,750 |
| 2021-12-24 | $40.11 | $40.46 | $38.21 | $38.38 | $27.27 | 6,176,080 |
| 2021-12-23 | $41.24 | $41.69 | $40.02 | $40.10 | $28.49 | 5,921,550 |
| 2021-12-22 | $41.90 | $42.38 | $40.99 | $41.40 | $29.41 | 3,762,360 |
| 2021-12-21 | $40.70 | $41.99 | $40.00 | $41.60 | $29.56 | 4,720,760 |
| 2021-12-20 | $42.81 | $43.00 | $40.62 | $40.80 | $28.99 | 5,416,160 |
| 2021-12-17 | $43.27 | $43.98 | $42.50 | $42.60 | $30.27 | 5,276,640 |
| 2021-12-16 | $43.60 | $44.29 | $42.68 | $43.08 | $30.61 | 6,037,440 |
| 2021-12-15 | $45.84 | $45.84 | $43.57 | $43.74 | $31.08 | 8,979,770 |
| 2021-12-14 | $45.00 | $46.81 | $44.32 | $45.00 | $31.97 | 19,713,950 |
| 2021-12-13 | $39.81 | $43.76 | $39.80 | $43.76 | $31.09 | 9,823,140 |
| 2021-12-10 | $38.69 | $40.19 | $38.33 | $39.78 | $28.26 | 6,071,070 |
| 2021-12-09 | $39.80 | $39.80 | $38.51 | $38.75 | $27.53 | 5,578,380 |
| 2021-12-08 | $39.58 | $40.09 | $38.99 | $39.81 | $28.28 | 3,723,430 |
| 2021-12-07 | $41.20 | $41.35 | $38.92 | $39.19 | $27.84 | 5,765,310 |
| 2021-12-06 | $42.38 | $42.68 | $40.48 | $40.76 | $28.96 | 6,276,740 |
| 2021-12-03 | $41.62 | $41.62 | $41.62 | $41.62 | $29.57 | 8,099,530 |
| 2021-12-02 | $42.95 | $42.95 | $42.95 | $42.95 | $30.51 | 5,722,990 |
| 2021-12-01 | $43.32 | $44.38 | $42.21 | $44.22 | $31.42 | 7,932,200 |
| 2021-11-30 | $44.64 | $45.90 | $42.77 | $43.44 | $30.86 | 8,156,970 |
| 2021-11-29 | $44.03 | $46.63 | $44.00 | $44.60 | $31.69 | 7,795,530 |
| 2021-11-26 | $43.07 | $45.88 | $42.36 | $45.40 | $32.25 | 10,502,410 |
| 2021-11-25 | $43.20 | $44.50 | $42.52 | $43.07 | $30.60 | 8,572,730 |
| 2021-11-24 | $41.02 | $43.77 | $40.81 | $43.77 | $31.10 | 12,050,680 |
| 2021-11-23 | $41.59 | $41.70 | $40.40 | $41.00 | $29.13 | 6,343,870 |
| 2021-11-22 | $40.10 | $41.57 | $39.61 | $41.01 | $29.14 | 6,981,730 |
| 2021-11-19 | $39.20 | $40.69 | $39.18 | $39.89 | $28.34 | 5,286,050 |
| 2021-11-18 | $39.38 | $41.17 | $38.84 | $40.00 | $28.42 | 7,857,520 |
| 2021-11-17 | $37.18 | $39.93 | $36.73 | $39.44 | $28.02 | 9,445,320 |
| 2021-11-16 | $38.50 | $38.65 | $36.33 | $37.17 | $26.41 | 9,532,660 |
| 2021-11-15 | $43.00 | $43.00 | $38.84 | $38.84 | $27.59 | 12,241,660 |
| 2021-11-12 | $42.30 | $44.20 | $41.50 | $43.15 | $30.66 | 7,271,380 |
| 2021-11-11 | $42.67 | $44.50 | $42.00 | $42.20 | $29.98 | 8,333,210 |
| 2021-11-10 | $44.00 | $44.96 | $40.90 | $42.67 | $30.32 | 9,922,140 |
| 2021-11-09 | $41.40 | $44.27 | $40.01 | $44.20 | $31.40 | 12,603,580 |
| 2021-11-08 | $40.78 | $42.45 | $38.60 | $41.20 | $29.27 | 11,544,650 |
| 2021-11-05 | $47.65 | $47.65 | $47.65 | $47.65 | $33.85 | 12,318,640 |
| 2021-11-04 | $49.73 | $50.23 | $46.95 | $47.65 | $33.85 | 12,484,220 |
| 2021-11-03 | $46.76 | $50.88 | $45.71 | $49.60 | $35.24 | 15,788,910 |
| 2021-11-02 | $48.00 | $48.00 | $43.84 | $46.99 | $33.38 | 19,245,120 |
| 2021-11-01 | $42.84 | $46.68 | $42.84 | $46.68 | $33.16 | 9,649,340 |
| 2021-10-29 | $41.87 | $44.66 | $40.08 | $42.44 | $30.15 | 14,744,430 |
| 2021-10-28 | $45.88 | $46.58 | $41.76 | $42.25 | $30.02 | 14,465,350 |
| 2021-10-27 | $43.83 | $48.20 | $42.84 | $46.37 | $32.94 | 15,035,030 |
| 2021-10-26 | $43.80 | $45.45 | $42.69 | $44.26 | $31.44 | 12,136,540 |
| 2021-10-25 | $41.56 | $44.35 | $40.90 | $43.88 | $31.17 | 14,923,000 |
| 2021-10-22 | $40.93 | $43.33 | $39.65 | $42.50 | $30.19 | 16,700,080 |
| 2021-10-21 | $40.93 | $41.87 | $40.00 | $40.15 | $28.52 | 9,412,280 |
| 2021-10-20 | $40.00 | $42.17 | $39.28 | $41.22 | $29.29 | 16,484,950 |
| 2021-10-19 | $37.35 | $40.82 | $36.19 | $40.82 | $29.00 | 17,289,150 |
| 2021-10-18 | $35.24 | $38.58 | $34.48 | $37.11 | $26.37 | 12,131,610 |
| 2021-10-15 | $36.31 | $36.80 | $35.00 | $35.44 | $25.18 | 6,968,700 |
| 2021-10-14 | $34.79 | $36.80 | $33.40 | $36.00 | $25.58 | 8,919,140 |
| 2021-10-13 | $34.90 | $36.48 | $34.00 | $35.35 | $25.11 | 8,807,990 |
| 2021-10-12 | $36.52 | $36.52 | $32.76 | $34.43 | $24.46 | 12,846,460 |
| 2021-10-11 | $36.86 | $37.20 | $34.96 | $36.18 | $25.70 | 6,787,540 |
| 2021-10-08 | $39.38 | $39.50 | $35.78 | $36.55 | $25.97 | 8,777,410 |
| 2021-10-07 | $38.41 | $38.41 | $38.41 | $38.41 | $27.29 | 0 |
| 2021-10-06 | $38.41 | $38.41 | $38.41 | $38.41 | $27.29 | 0 |
| 2021-09-30 | $37.30 | $39.65 | $36.40 | $38.41 | $27.29 | 10,217,320 |
| 2021-09-29 | $39.82 | $39.88 | $36.50 | $36.81 | $26.15 | 9,806,810 |
| 2021-09-28 | $41.36 | $42.18 | $39.56 | $39.90 | $28.35 | 8,817,900 |
| 2021-09-27 | $44.98 | $44.98 | $39.70 | $40.41 | $28.71 | 11,587,340 |
| 2021-09-24 | $48.51 | $48.90 | $43.50 | $43.89 | $31.18 | 13,615,430 |
| 2021-09-23 | $54.17 | $54.30 | $47.80 | $48.15 | $34.21 | 13,799,990 |
| 2021-09-22 | $54.10 | $55.52 | $51.80 | $52.68 | $37.43 | 10,249,110 |
| 2021-09-21 | $55.10 | $55.10 | $55.10 | $55.10 | $39.15 | 0 |
| 2021-09-20 | $55.10 | $55.10 | $55.10 | $55.10 | $39.15 | 0 |
| 2021-09-17 | $54.96 | $56.50 | $52.20 | $55.10 | $39.15 | 10,531,480 |
| 2021-09-16 | $57.29 | $60.55 | $53.60 | $54.15 | $38.47 | 15,619,510 |
| 2021-09-15 | $50.94 | $56.08 | $50.50 | $56.08 | $39.84 | 11,712,450 |
| 2021-09-14 | $52.52 | $53.60 | $50.51 | $50.98 | $36.22 | 10,643,890 |
| 2021-09-13 | $49.30 | $54.59 | $49.00 | $54.08 | $38.42 | 13,867,500 |
| 2021-09-10 | $53.00 | $53.00 | $48.33 | $49.81 | $35.39 | 13,522,120 |
| 2021-09-09 | $53.20 | $54.80 | $50.30 | $52.17 | $37.06 | 15,961,000 |
| 2021-09-08 | $46.95 | $51.65 | $46.51 | $51.65 | $36.70 | 12,829,560 |
| 2021-09-07 | $45.67 | $47.39 | $44.68 | $46.95 | $33.36 | 11,145,680 |
| 2021-09-06 | $46.29 | $46.70 | $42.50 | $44.93 | $31.92 | 13,160,850 |
| 2021-09-03 | $48.50 | $50.48 | $44.44 | $45.49 | $32.32 | 16,068,580 |
| 2021-09-02 | $44.46 | $48.40 | $44.19 | $48.40 | $34.39 | 12,698,990 |
| 2021-09-01 | $46.91 | $48.00 | $42.58 | $44.00 | $31.26 | 20,725,460 |
| 2021-08-31 | $43.50 | $48.88 | $43.50 | $47.31 | $33.61 | 20,319,530 |
| 2021-08-30 | $40.60 | $44.67 | $40.49 | $44.67 | $31.74 | 23,564,190 |
| 2021-08-27 | $37.87 | $40.61 | $36.92 | $40.61 | $28.85 | 22,428,570 |
| 2021-08-26 | $33.31 | $36.92 | $33.31 | $36.92 | $26.23 | 7,664,970 |
| 2021-08-25 | $33.95 | $34.10 | $31.84 | $33.56 | $23.84 | 13,379,080 |
| 2021-08-24 | $32.69 | $34.46 | $31.51 | $33.29 | $23.65 | 22,078,180 |
| 2021-08-23 | $29.99 | $31.33 | $29.88 | $31.33 | $22.26 | 5,756,190 |
| 2021-08-20 | $29.16 | $29.16 | $27.60 | $28.48 | $20.23 | 8,775,300 |
| 2021-08-19 | $29.03 | $29.89 | $28.00 | $29.39 | $20.88 | 7,025,010 |
| 2021-08-18 | $30.21 | $30.50 | $28.62 | $29.09 | $20.67 | 7,580,130 |
| 2021-08-17 | $31.89 | $32.39 | $29.50 | $29.75 | $21.14 | 10,162,820 |
| 2021-08-16 | $33.89 | $34.60 | $31.77 | $31.96 | $22.71 | 7,010,270 |
| 2021-08-13 | $32.88 | $33.85 | $32.60 | $32.98 | $23.43 | 4,986,780 |
| 2021-08-12 | $31.88 | $34.69 | $31.00 | $33.20 | $23.59 | 7,762,520 |
| 2021-08-11 | $31.90 | $32.54 | $30.79 | $32.08 | $22.79 | 7,883,030 |
| 2021-08-10 | $32.35 | $32.63 | $31.50 | $32.35 | $22.98 | 5,468,610 |
| 2021-08-09 | $33.17 | $33.79 | $31.60 | $31.90 | $22.66 | 6,590,960 |
| 2021-08-06 | $32.95 | $33.69 | $31.98 | $33.15 | $23.55 | 6,294,240 |
| 2021-08-05 | $33.60 | $34.29 | $32.63 | $32.90 | $23.37 | 12,769,420 |
| 2021-08-04 | $33.32 | $34.95 | $32.28 | $34.59 | $24.57 | 16,920,860 |
| 2021-08-03 | $29.77 | $32.75 | $29.52 | $32.75 | $23.27 | 5,941,430 |
| 2021-08-02 | $29.65 | $30.36 | $28.22 | $29.77 | $21.15 | 14,377,610 |
| 2021-07-30 | $27.10 | $28.50 | $27.00 | $28.40 | $20.18 | 12,061,710 |
| 2021-07-29 | $27.61 | $28.26 | $26.66 | $27.10 | $19.25 | 9,604,800 |
| 2021-07-28 | $26.77 | $28.06 | $26.06 | $27.10 | $19.25 | 9,638,680 |
| 2021-07-27 | $27.99 | $30.00 | $26.60 | $26.70 | $18.97 | 12,754,410 |
| 2021-07-26 | $28.50 | $29.34 | $27.50 | $27.70 | $19.68 | 13,212,030 |
| 2021-07-23 | $29.40 | $30.10 | $28.55 | $28.72 | $20.40 | 9,716,820 |
| 2021-07-22 | $29.70 | $29.76 | $28.10 | $29.68 | $21.09 | 11,827,310 |
| 2021-07-21 | $29.08 | $30.31 | $28.65 | $29.46 | $20.93 | 10,988,220 |
| 2021-07-20 | $29.06 | $29.10 | $27.40 | $28.65 | $20.35 | 12,238,990 |
| 2021-07-19 | $29.58 | $30.50 | $28.76 | $29.08 | $20.66 | 13,003,500 |
| 2021-07-16 | $29.00 | $31.27 | $28.68 | $29.50 | $20.96 | 14,480,610 |
| 2021-07-15 | $28.20 | $28.99 | $27.52 | $28.75 | $20.43 | 13,677,730 |
| 2021-07-14 | $26.31 | $29.33 | $26.20 | $29.27 | $20.80 | 21,908,690 |
| 2021-07-13 | $25.47 | $26.90 | $25.26 | $26.66 | $18.94 | 14,328,670 |
| 2021-07-12 | $23.22 | $25.41 | $23.10 | $25.41 | $18.05 | 17,501,430 |
| 2021-07-09 | $22.26 | $23.24 | $22.26 | $23.10 | $16.41 | 5,917,160 |
| 2021-07-08 | $22.90 | $23.10 | $22.00 | $22.46 | $15.96 | 6,436,410 |
| 2021-07-07 | $21.97 | $23.40 | $21.97 | $22.88 | $16.26 | 8,310,080 |
| 2021-07-06 | $22.44 | $23.68 | $21.65 | $22.24 | $15.80 | 16,129,000 |
| 2021-07-05 | $19.60 | $21.63 | $19.56 | $21.63 | $15.37 | 7,113,710 |
| 2021-07-02 | $19.40 | $19.89 | $19.39 | $19.66 | $13.97 | 3,322,240 |
| 2021-07-01 | $19.38 | $19.63 | $19.11 | $19.43 | $13.80 | 2,327,050 |
| 2021-06-30 | $19.55 | $19.65 | $19.18 | $19.39 | $13.78 | 2,966,360 |
| 2021-06-29 | $19.99 | $20.20 | $19.45 | $19.55 | $13.89 | 3,659,310 |
| 2021-06-28 | $20.47 | $20.65 | $19.94 | $19.96 | $14.18 | 2,850,360 |
| 2021-06-25 | $26.64 | $26.99 | $26.06 | $26.82 | $14.49 | 2,658,070 |
| 2021-06-24 | $26.48 | $27.28 | $26.39 | $26.64 | $14.40 | 3,238,470 |
| 2021-06-23 | $25.70 | $26.79 | $25.48 | $26.48 | $14.31 | 2,891,410 |
| 2021-06-22 | $25.70 | $26.38 | $25.65 | $25.85 | $13.97 | 2,182,750 |
| 2021-06-21 | $25.40 | $25.78 | $25.22 | $25.52 | $13.79 | 993,100 |
| 2021-06-18 | $25.14 | $25.43 | $24.88 | $25.42 | $13.74 | 986,300 |
| 2021-06-17 | $25.38 | $25.59 | $24.96 | $25.09 | $13.56 | 1,339,820 |
| 2021-06-16 | $25.38 | $25.60 | $24.91 | $25.46 | $13.76 | 2,242,550 |
| 2021-06-15 | $26.16 | $26.16 | $25.08 | $25.42 | $13.74 | 2,740,350 |
| 2021-06-14 | $26.17 | $26.17 | $26.17 | $26.17 | $14.14 | 0 |
| 2021-06-11 | $26.58 | $26.65 | $26.15 | $26.17 | $14.14 | 1,546,110 |
| 2021-06-10 | $26.55 | $26.75 | $26.27 | $26.42 | $14.28 | 1,891,770 |
| 2021-06-09 | $26.42 | $26.95 | $26.30 | $26.56 | $14.35 | 1,737,710 |
| 2021-06-08 | $26.77 | $26.82 | $26.22 | $26.34 | $14.23 | 2,868,680 |
| 2021-06-07 | $27.02 | $27.28 | $26.60 | $26.84 | $14.51 | 2,350,940 |
| 2021-06-04 | $26.81 | $27.26 | $26.54 | $26.95 | $14.56 | 3,536,000 |
| 2021-06-03 | $25.80 | $27.55 | $25.70 | $26.76 | $14.46 | 5,953,630 |
| 2021-06-02 | $25.79 | $26.36 | $25.65 | $25.88 | $13.99 | 2,365,680 |
| 2021-06-01 | $25.80 | $25.84 | $25.32 | $25.82 | $13.95 | 1,568,580 |
| 2021-05-31 | $25.19 | $25.90 | $25.18 | $25.82 | $13.95 | 2,162,120 |
| 2021-05-28 | $25.68 | $25.83 | $25.04 | $25.26 | $13.65 | 1,773,670 |
| 2021-05-27 | $25.45 | $25.74 | $25.30 | $25.68 | $13.88 | 1,667,410 |
| 2021-05-26 | $25.28 | $25.65 | $25.15 | $25.44 | $13.75 | 1,431,700 |
| 2021-05-25 | $25.05 | $25.34 | $24.84 | $25.28 | $13.66 | 1,147,900 |
| 2021-05-24 | $24.97 | $25.24 | $24.82 | $25.14 | $13.59 | 905,790 |
| 2021-05-21 | $24.92 | $25.05 | $24.78 | $25.04 | $13.53 | 908,820 |
| 2021-05-20 | $25.30 | $25.30 | $24.71 | $24.93 | $13.47 | 1,345,140 |
| 2021-05-19 | $25.47 | $25.75 | $25.23 | $25.33 | $13.69 | 1,597,300 |
| 2021-05-18 | $25.13 | $25.34 | $25.12 | $25.29 | $13.67 | 1,040,470 |
| 2021-05-17 | $25.01 | $25.19 | $24.86 | $25.08 | $13.55 | 1,280,660 |
| 2021-05-14 | $25.08 | $25.25 | $24.66 | $25.06 | $13.54 | 1,760,150 |
| 2021-05-13 | $25.44 | $25.49 | $25.05 | $25.08 | $13.55 | 1,791,690 |
| 2021-05-12 | $25.62 | $26.04 | $25.17 | $25.78 | $13.93 | 1,864,210 |
| 2021-05-11 | $26.30 | $26.30 | $25.06 | $25.45 | $13.75 | 3,398,870 |
| 2021-05-10 | $25.85 | $26.53 | $25.56 | $26.53 | $14.34 | 3,891,730 |
| 2021-05-07 | $25.38 | $26.18 | $25.22 | $25.78 | $13.93 | 3,169,660 |
| 2021-05-06 | $25.16 | $25.54 | $24.63 | $25.46 | $13.76 | 2,887,360 |
| 2021-05-05 | $25.16 | $25.16 | $25.16 | $25.16 | $13.60 | 0 |
| 2021-05-04 | $25.16 | $25.16 | $25.16 | $25.16 | $13.60 | 0 |
| 2021-04-30 | $24.85 | $25.58 | $24.83 | $25.16 | $13.60 | 2,115,120 |
| 2021-04-29 | $24.98 | $25.23 | $24.81 | $24.90 | $13.46 | 1,776,230 |
| 2021-04-28 | $25.25 | $25.48 | $24.96 | $25.10 | $13.56 | 1,282,340 |
| 2021-04-27 | $25.62 | $25.88 | $25.17 | $25.37 | $13.71 | 1,156,700 |
| 2021-04-26 | $25.33 | $26.20 | $25.20 | $25.69 | $13.88 | 2,287,980 |
| 2021-04-23 | $25.65 | $25.70 | $25.32 | $25.46 | $13.76 | 1,275,140 |
| 2021-04-22 | $25.93 | $26.06 | $25.56 | $25.74 | $13.91 | 1,402,170 |
| 2021-04-21 | $25.99 | $26.12 | $25.63 | $25.93 | $14.01 | 1,178,190 |
| 2021-04-20 | $25.91 | $26.35 | $25.70 | $25.94 | $14.02 | 2,583,730 |
| 2021-04-19 | $25.30 | $26.14 | $25.08 | $25.99 | $14.05 | 2,885,810 |
| 2021-04-16 | $25.11 | $25.24 | $24.92 | $25.08 | $13.55 | 1,439,120 |
| 2021-04-15 | $24.80 | $25.25 | $24.45 | $25.10 | $13.56 | 1,847,390 |
| 2021-04-14 | $24.71 | $25.07 | $24.71 | $24.92 | $13.47 | 873,140 |
| 2021-04-13 | $24.70 | $25.13 | $24.60 | $24.89 | $13.45 | 1,129,370 |
| 2021-04-12 | $25.66 | $25.66 | $24.68 | $24.82 | $13.41 | 1,671,370 |
| 2021-04-09 | $25.65 | $25.67 | $25.33 | $25.67 | $13.87 | 1,300,320 |
| 2021-04-08 | $25.45 | $25.86 | $25.25 | $25.65 | $13.86 | 2,452,710 |
| 2021-04-07 | $25.24 | $25.45 | $25.01 | $25.39 | $13.72 | 1,884,790 |
| 2021-04-06 | $25.02 | $25.39 | $25.02 | $25.16 | $13.60 | 1,336,080 |
| 2021-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $13.51 | 0 |
| 2021-04-02 | $25.28 | $25.28 | $24.82 | $25.00 | $13.51 | 1,715,790 |
| 2021-04-01 | $25.16 | $25.39 | $25.01 | $25.17 | $13.60 | 1,314,700 |
| 2021-03-31 | $25.47 | $25.50 | $24.76 | $25.24 | $13.64 | 1,579,000 |
| 2021-03-30 | $24.72 | $25.54 | $24.70 | $25.44 | $13.75 | 2,811,260 |
| 2021-03-29 | $25.10 | $25.30 | $24.81 | $24.94 | $13.48 | 1,885,280 |
| 2021-03-26 | $24.98 | $25.49 | $24.85 | $25.25 | $13.65 | 2,763,490 |
| 2021-03-25 | $24.04 | $24.72 | $24.04 | $24.31 | $13.14 | 2,674,490 |
| 2021-03-24 | $24.77 | $25.17 | $24.03 | $24.04 | $12.99 | 3,905,190 |
| 2021-03-23 | $25.37 | $25.41 | $24.86 | $24.97 | $13.49 | 3,957,220 |
| 2021-03-22 | $25.91 | $26.08 | $25.12 | $25.55 | $13.81 | 5,470,030 |
| 2021-03-19 | $27.60 | $27.60 | $26.10 | $26.10 | $14.11 | 12,069,040 |
| 2021-03-18 | $28.88 | $29.22 | $28.80 | $29.00 | $15.67 | 1,831,440 |
| 2021-03-17 | $28.45 | $29.15 | $27.81 | $29.00 | $15.67 | 2,444,700 |
| 2021-03-16 | $28.56 | $29.33 | $28.32 | $28.46 | $15.38 | 1,924,440 |
| 2021-03-15 | $29.11 | $29.54 | $28.00 | $28.65 | $15.48 | 3,162,840 |
| 2021-03-12 | $29.00 | $29.60 | $28.59 | $29.23 | $15.80 | 3,021,670 |
| 2021-03-11 | $28.12 | $29.15 | $27.83 | $29.00 | $15.67 | 2,820,930 |
| 2021-03-10 | $27.74 | $28.50 | $27.46 | $27.85 | $15.05 | 1,678,110 |
| 2021-03-09 | $27.52 | $28.40 | $26.85 | $27.97 | $15.12 | 3,005,690 |
| 2021-03-08 | $30.16 | $30.68 | $27.87 | $27.90 | $15.08 | 5,703,080 |
| 2021-03-05 | $28.58 | $28.86 | $28.00 | $28.43 | $15.36 | 2,412,130 |
| 2021-03-04 | $28.76 | $29.41 | $28.58 | $28.86 | $15.60 | 3,440,200 |
| 2021-03-03 | $28.92 | $29.44 | $28.63 | $29.18 | $15.77 | 3,241,810 |
| 2021-03-02 | $30.00 | $30.14 | $28.60 | $28.89 | $15.61 | 3,048,940 |
| 2021-03-01 | $29.20 | $30.20 | $28.76 | $30.00 | $16.21 | 4,395,710 |
| 2021-02-26 | $30.40 | $30.45 | $28.88 | $29.00 | $15.67 | 4,265,780 |
| 2021-02-25 | $32.67 | $32.98 | $30.80 | $30.97 | $16.74 | 5,187,710 |
| 2021-02-24 | $33.50 | $33.73 | $31.36 | $32.30 | $17.46 | 6,855,670 |
| 2021-02-23 | $31.73 | $33.20 | $31.16 | $32.90 | $17.78 | 8,126,910 |
| 2021-02-22 | $31.47 | $33.40 | $31.47 | $31.75 | $17.16 | 8,350,570 |
| 2021-02-19 | $31.79 | $32.12 | $30.70 | $31.20 | $16.86 | 5,052,460 |
| 2021-02-18 | $31.94 | $32.50 | $30.09 | $32.00 | $17.29 | 7,181,860 |
| 2021-02-17 | $30.09 | $30.09 | $30.09 | $30.09 | $16.26 | 0 |
| 2021-02-16 | $30.09 | $30.09 | $30.09 | $30.09 | $16.26 | 0 |
| 2021-02-15 | $30.09 | $30.09 | $30.09 | $30.09 | $16.26 | 0 |
| 2021-02-12 | $30.09 | $30.09 | $30.09 | $30.09 | $16.26 | 0 |
| 2021-02-11 | $30.09 | $30.09 | $30.09 | $30.09 | $16.26 | 0 |
| 2021-02-10 | $28.70 | $30.16 | $28.70 | $30.09 | $16.26 | 4,324,340 |
| 2021-02-09 | $28.10 | $28.83 | $27.80 | $28.68 | $15.50 | 3,235,570 |
| 2021-02-08 | $26.52 | $28.16 | $26.38 | $28.03 | $15.15 | 3,004,390 |
| 2021-02-05 | $27.19 | $28.52 | $26.63 | $26.69 | $14.42 | 3,147,610 |
| 2021-02-04 | $27.87 | $28.18 | $26.08 | $27.45 | $14.83 | 4,261,680 |
| 2021-02-03 | $28.33 | $28.41 | $27.60 | $27.95 | $15.10 | 2,618,760 |
| 2021-02-02 | $28.15 | $28.55 | $27.70 | $28.31 | $15.30 | 2,746,980 |
| 2021-02-01 | $27.10 | $28.24 | $27.00 | $28.08 | $15.18 | 3,119,900 |
| 2021-01-29 | $27.42 | $27.67 | $26.61 | $27.10 | $14.65 | 3,363,140 |
| 2021-01-28 | $27.48 | $27.88 | $27.00 | $27.25 | $14.73 | 2,963,970 |
| 2021-01-27 | $27.80 | $28.15 | $27.38 | $27.88 | $15.07 | 3,516,810 |
| 2021-01-26 | $28.40 | $28.71 | $27.52 | $27.89 | $15.07 | 3,387,710 |
| 2021-01-25 | $28.31 | $29.35 | $28.25 | $28.45 | $15.38 | 5,503,830 |
| 2021-01-22 | $28.87 | $29.06 | $28.10 | $28.30 | $15.29 | 4,573,360 |
| 2021-01-21 | $29.01 | $29.48 | $28.18 | $28.85 | $15.59 | 6,329,910 |
| 2021-01-20 | $28.84 | $29.38 | $28.35 | $29.00 | $15.67 | 5,835,330 |
| 2021-01-19 | $31.08 | $31.41 | $28.16 | $28.76 | $15.54 | 5,891,800 |
| 2021-01-18 | $30.11 | $31.42 | $29.98 | $30.93 | $16.72 | 3,035,510 |
| 2021-01-15 | $30.18 | $30.52 | $29.70 | $30.16 | $16.30 | 2,024,250 |
| 2021-01-14 | $30.00 | $30.63 | $29.55 | $29.88 | $16.15 | 3,107,070 |
| 2021-01-13 | $31.98 | $32.38 | $30.20 | $30.45 | $16.46 | 4,514,710 |
| 2021-01-12 | $31.00 | $32.41 | $30.78 | $32.15 | $17.37 | 3,915,500 |
| 2021-01-11 | $33.30 | $33.50 | $31.10 | $31.21 | $16.87 | 7,029,370 |
| 2021-01-08 | $33.75 | $33.79 | $32.00 | $33.38 | $18.04 | 5,849,800 |
| 2021-01-07 | $31.65 | $33.74 | $31.25 | $33.74 | $18.23 | 7,089,600 |
| 2021-01-06 | $31.75 | $32.33 | $31.00 | $31.75 | $17.16 | 5,706,790 |
| 2021-01-05 | $30.50 | $31.98 | $30.11 | $31.88 | $17.23 | 7,415,310 |
| 2021-01-04 | $29.50 | $30.96 | $28.96 | $30.70 | $16.59 | 6,614,690 |
| 2021-01-01 | $29.50 | $29.50 | $29.50 | $29.50 | $15.94 | 0 |
| 2020-12-31 | $29.70 | $30.08 | $28.88 | $29.50 | $15.94 | 4,291,870 |
| 2020-12-30 | $29.51 | $30.60 | $29.49 | $29.79 | $16.10 | 3,749,580 |
| 2020-12-29 | $29.01 | $29.99 | $29.01 | $29.75 | $16.08 | 3,675,370 |
| 2020-12-28 | $30.42 | $31.20 | $29.71 | $30.19 | $16.32 | 5,698,470 |
| 2020-12-25 | $29.32 | $30.58 | $28.91 | $30.58 | $16.53 | 4,722,270 |
| 2020-12-24 | $29.37 | $30.29 | $28.82 | $29.65 | $16.02 | 4,261,610 |
| 2020-12-23 | $29.31 | $30.55 | $29.19 | $29.44 | $15.91 | 5,917,590 |
| 2020-12-22 | $30.26 | $30.40 | $29.22 | $29.29 | $15.83 | 6,918,730 |
| 2020-12-21 | $28.67 | $30.79 | $28.30 | $30.50 | $16.48 | 9,320,210 |
| 2020-12-18 | $27.96 | $28.68 | $27.50 | $28.55 | $15.43 | 5,682,150 |
| 2020-12-17 | $28.16 | $28.17 | $27.09 | $28.00 | $15.13 | 4,636,640 |
| 2020-12-16 | $28.03 | $28.58 | $27.67 | $28.26 | $15.27 | 5,067,150 |
| 2020-12-15 | $27.14 | $28.40 | $26.90 | $27.95 | $15.10 | 6,112,670 |
| 2020-12-14 | $27.51 | $27.59 | $25.92 | $27.22 | $14.71 | 5,934,550 |
| 2020-12-11 | $28.03 | $28.77 | $26.90 | $27.84 | $15.05 | 6,206,230 |
| 2020-12-10 | $26.67 | $27.95 | $26.65 | $27.95 | $15.10 | 4,215,220 |
| 2020-12-09 | $27.54 | $27.75 | $26.79 | $26.79 | $14.48 | 2,245,550 |
| 2020-12-08 | $27.49 | $27.64 | $26.92 | $27.40 | $14.81 | 2,511,710 |
| 2020-12-07 | $27.11 | $28.33 | $27.00 | $27.27 | $14.74 | 4,156,810 |
| 2020-12-04 | $26.54 | $27.17 | $26.25 | $27.00 | $14.59 | 2,719,040 |
| 2020-12-03 | $27.43 | $27.43 | $26.42 | $26.54 | $14.34 | 4,088,490 |
| 2020-12-02 | $27.31 | $27.41 | $26.73 | $27.29 | $14.75 | 3,079,670 |
| 2020-12-01 | $26.96 | $27.45 | $26.48 | $27.35 | $14.78 | 4,313,800 |
| 2020-11-30 | $27.90 | $28.21 | $26.80 | $26.96 | $14.57 | 4,864,980 |
| 2020-11-27 | $27.69 | $27.90 | $27.12 | $27.70 | $14.97 | 4,292,780 |
| 2020-11-26 | $27.34 | $27.82 | $26.70 | $27.72 | $14.98 | 4,746,290 |
| 2020-11-25 | $28.23 | $28.39 | $27.20 | $27.59 | $14.91 | 4,485,760 |
| 2020-11-24 | $27.70 | $28.49 | $27.49 | $28.06 | $15.16 | 6,796,060 |
| 2020-11-23 | $26.06 | $28.05 | $25.91 | $27.64 | $14.94 | 8,933,190 |
| 2020-11-20 | $25.89 | $26.20 | $25.73 | $26.14 | $14.13 | 3,286,040 |
| 2020-11-19 | $26.32 | $26.49 | $25.58 | $25.84 | $13.96 | 5,997,350 |
| 2020-11-18 | $26.32 | $26.77 | $26.02 | $26.22 | $14.17 | 4,248,820 |
| 2020-11-17 | $26.45 | $26.85 | $26.09 | $26.24 | $14.18 | 6,170,160 |
| 2020-11-16 | $25.66 | $27.50 | $25.40 | $26.66 | $14.41 | 8,297,980 |
| 2020-11-13 | $25.10 | $25.83 | $24.75 | $25.66 | $13.87 | 5,036,990 |
| 2020-11-12 | $24.90 | $25.50 | $24.51 | $25.09 | $13.56 | 3,946,610 |
| 2020-11-11 | $24.89 | $25.50 | $24.75 | $24.77 | $13.39 | 3,649,060 |
| 2020-11-10 | $24.84 | $25.65 | $24.65 | $24.99 | $13.51 | 4,717,140 |
| 2020-11-09 | $25.00 | $25.23 | $24.46 | $25.00 | $13.51 | 5,936,130 |
| 2020-11-06 | $24.35 | $25.13 | $24.22 | $24.90 | $13.46 | 5,595,510 |
| 2020-11-05 | $24.51 | $24.96 | $24.25 | $24.45 | $13.21 | 6,469,820 |
| 2020-11-04 | $23.65 | $24.20 | $23.63 | $23.84 | $12.88 | 4,272,230 |
| 2020-11-03 | $23.92 | $24.12 | $23.55 | $23.80 | $12.86 | 3,865,740 |
| 2020-11-02 | $23.62 | $23.92 | $23.35 | $23.88 | $12.91 | 4,563,900 |
| 2020-10-30 | $22.48 | $23.88 | $22.46 | $23.20 | $12.54 | 7,468,060 |
| 2020-10-29 | $21.50 | $22.89 | $21.50 | $22.63 | $12.23 | 4,451,690 |
| 2020-10-28 | $21.68 | $21.85 | $21.16 | $21.26 | $11.49 | 1,685,700 |
| 2020-10-27 | $22.16 | $22.16 | $21.53 | $21.68 | $11.72 | 829,140 |
| 2020-10-26 | $21.75 | $21.96 | $21.31 | $21.89 | $11.83 | 1,254,720 |
| 2020-10-23 | $22.34 | $22.63 | $21.88 | $21.94 | $11.86 | 1,622,390 |
| 2020-10-22 | $22.53 | $22.65 | $22.10 | $22.34 | $12.07 | 1,067,720 |
| 2020-10-21 | $22.59 | $22.74 | $22.34 | $22.53 | $12.18 | 1,302,020 |
| 2020-10-20 | $22.18 | $22.91 | $22.18 | $22.59 | $12.21 | 2,174,840 |
| 2020-10-19 | $22.06 | $22.61 | $21.95 | $22.19 | $11.99 | 1,538,000 |
| 2020-10-16 | $22.10 | $22.20 | $21.84 | $22.06 | $11.92 | 1,208,390 |
| 2020-10-15 | $22.34 | $22.36 | $22.05 | $22.10 | $11.94 | 1,092,770 |
| 2020-10-14 | $22.28 | $22.50 | $21.94 | $22.18 | $11.99 | 1,697,290 |
| 2020-10-13 | $22.29 | $22.31 | $21.83 | $22.05 | $11.92 | 1,522,870 |
| 2020-10-12 | $21.93 | $22.43 | $21.90 | $22.32 | $12.06 | 2,385,040 |
| 2020-10-09 | $21.44 | $21.95 | $21.13 | $21.85 | $11.81 | 1,770,400 |
| 2020-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $11.35 | 0 |
| 2020-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $11.35 | 0 |
| 2020-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $11.35 | 0 |
| 2020-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $11.35 | 0 |
| 2020-10-02 | $21.00 | $21.00 | $21.00 | $21.00 | $11.35 | 0 |
| 2020-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $11.35 | 0 |
| 2020-09-30 | $20.80 | $21.21 | $20.80 | $21.00 | $11.35 | 1,005,590 |
| 2020-09-29 | $21.09 | $21.20 | $20.82 | $20.85 | $11.27 | 901,500 |
| 2020-09-28 | $21.04 | $21.20 | $20.88 | $20.88 | $11.28 | 911,680 |
| 2020-09-25 | $21.52 | $21.65 | $21.00 | $21.05 | $11.38 | 1,049,460 |
| 2020-09-24 | $21.70 | $21.82 | $21.31 | $21.35 | $11.54 | 1,447,250 |
| 2020-09-23 | $22.00 | $22.08 | $21.65 | $21.85 | $11.81 | 1,255,830 |
| 2020-09-22 | $21.93 | $22.15 | $21.70 | $21.90 | $11.84 | 1,479,310 |
| 2020-09-21 | $22.50 | $22.50 | $21.96 | $22.15 | $11.97 | 1,674,200 |
| 2020-09-18 | $21.80 | $22.39 | $21.55 | $22.33 | $12.07 | 2,558,210 |
| 2020-09-17 | $21.40 | $21.93 | $21.30 | $21.76 | $11.76 | 1,824,400 |
| 2020-09-16 | $21.40 | $21.52 | $21.13 | $21.43 | $11.58 | 1,242,130 |
| 2020-09-15 | $21.89 | $21.95 | $21.18 | $21.35 | $11.54 | 1,525,250 |
| 2020-09-14 | $21.32 | $21.86 | $21.30 | $21.65 | $11.70 | 1,221,890 |
| 2020-09-11 | $20.72 | $21.37 | $20.50 | $21.32 | $11.52 | 2,219,900 |
| 2020-09-10 | $21.87 | $21.90 | $20.71 | $20.71 | $11.19 | 2,292,640 |
| 2020-09-09 | $22.20 | $22.28 | $21.57 | $21.58 | $11.66 | 2,552,320 |
| 2020-09-08 | $22.45 | $22.52 | $22.16 | $22.48 | $12.15 | 1,608,350 |
| 2020-09-07 | $22.53 | $23.00 | $22.30 | $22.42 | $12.12 | 1,981,340 |
| 2020-09-04 | $22.40 | $22.70 | $22.06 | $22.65 | $12.24 | 1,683,890 |
| 2020-09-03 | $23.04 | $23.06 | $22.55 | $22.67 | $12.25 | 1,788,650 |
| 2020-09-02 | $23.06 | $23.18 | $22.74 | $23.01 | $12.44 | 1,540,960 |
| 2020-09-01 | $22.81 | $23.09 | $22.68 | $23.04 | $12.45 | 1,492,260 |
| 2020-08-31 | $23.04 | $23.32 | $22.81 | $22.85 | $12.35 | 2,484,850 |
| 2020-08-28 | $22.78 | $23.14 | $22.51 | $23.12 | $12.49 | 2,436,740 |
| 2020-08-27 | $22.71 | $22.93 | $22.51 | $22.77 | $12.31 | 2,255,460 |
| 2020-08-26 | $23.72 | $23.75 | $22.63 | $22.71 | $12.27 | 4,613,850 |
| 2020-08-25 | $24.03 | $24.20 | $23.61 | $23.65 | $12.78 | 2,520,160 |
| 2020-08-24 | $23.99 | $24.17 | $23.70 | $24.08 | $13.01 | 2,426,730 |
| 2020-08-21 | $23.82 | $24.07 | $23.54 | $23.82 | $12.87 | 2,663,950 |
| 2020-08-20 | $23.79 | $24.19 | $23.58 | $23.75 | $12.84 | 2,969,660 |
| 2020-08-19 | $23.91 | $24.29 | $23.51 | $23.80 | $12.86 | 4,254,900 |
| 2020-08-18 | $24.49 | $24.50 | $24.00 | $24.22 | $13.09 | 2,541,620 |
| 2020-08-17 | $24.38 | $24.75 | $24.11 | $24.50 | $13.24 | 3,286,150 |
| 2020-08-14 | $24.03 | $24.50 | $23.93 | $24.36 | $13.16 | 2,834,130 |
| 2020-08-13 | $24.40 | $24.66 | $24.08 | $24.17 | $13.06 | 2,206,050 |
| 2020-08-12 | $24.51 | $24.88 | $23.65 | $24.35 | $13.16 | 4,719,660 |
| 2020-08-11 | $25.66 | $25.89 | $24.54 | $24.74 | $13.37 | 4,635,500 |
| 2020-08-10 | $25.82 | $26.46 | $25.39 | $25.52 | $13.79 | 4,441,640 |
| 2020-08-07 | $26.01 | $26.62 | $25.59 | $25.85 | $13.97 | 5,537,490 |
| 2020-08-06 | $25.88 | $26.49 | $25.61 | $26.01 | $14.06 | 5,603,040 |
| 2020-08-05 | $26.28 | $26.28 | $25.41 | $25.80 | $13.94 | 6,598,300 |
| 2020-08-04 | $26.07 | $26.46 | $25.60 | $26.20 | $14.16 | 7,821,750 |
| 2020-08-03 | $24.83 | $26.18 | $24.70 | $25.79 | $13.94 | 7,948,230 |
| 2020-07-31 | $24.70 | $25.14 | $23.80 | $24.54 | $13.26 | 7,406,810 |
| 2020-07-30 | $25.20 | $25.68 | $24.84 | $25.08 | $13.55 | 5,262,310 |
| 2020-07-29 | $24.07 | $25.00 | $23.86 | $24.94 | $13.48 | 5,635,370 |
| 2020-07-28 | $23.05 | $25.02 | $23.05 | $24.08 | $13.01 | 6,142,020 |
| 2020-07-27 | $23.00 | $23.40 | $22.53 | $22.94 | $12.40 | 2,828,600 |
| 2020-07-24 | $24.27 | $24.55 | $22.89 | $22.89 | $12.37 | 4,928,600 |
| 2020-07-23 | $24.30 | $24.65 | $24.00 | $24.42 | $13.20 | 4,241,890 |
| 2020-07-22 | $25.00 | $25.00 | $24.50 | $24.52 | $13.25 | 3,847,300 |
| 2020-07-21 | $24.50 | $24.96 | $24.30 | $24.71 | $13.35 | 4,559,300 |
| 2020-07-20 | $23.48 | $24.55 | $23.43 | $24.50 | $13.24 | 4,966,640 |
| 2020-07-17 | $23.55 | $23.86 | $22.89 | $23.26 | $12.57 | 3,463,660 |
| 2020-07-16 | $24.58 | $25.10 | $23.44 | $23.65 | $12.62 | 5,533,700 |
| 2020-07-15 | $24.80 | $25.55 | $24.41 | $24.46 | $13.05 | 5,688,100 |
| 2020-07-14 | $25.70 | $25.80 | $24.29 | $24.79 | $13.23 | 7,887,860 |
| 2020-07-13 | $25.13 | $26.06 | $24.83 | $25.81 | $13.77 | 7,436,320 |
| 2020-07-10 | $25.28 | $26.52 | $24.88 | $25.05 | $13.37 | 9,012,420 |
| 2020-07-09 | $24.50 | $24.92 | $24.36 | $24.84 | $13.25 | 5,287,510 |
| 2020-07-08 | $23.56 | $24.91 | $23.56 | $24.66 | $13.16 | 5,811,130 |
| 2020-07-07 | $23.99 | $24.40 | $23.59 | $23.64 | $12.61 | 6,562,810 |
| 2020-07-06 | $23.10 | $23.98 | $23.03 | $23.85 | $12.73 | 7,275,740 |
| 2020-07-03 | $22.73 | $23.11 | $22.37 | $22.79 | $12.16 | 4,696,850 |
| 2020-07-02 | $21.74 | $22.78 | $21.50 | $22.54 | $12.03 | 6,387,080 |
| 2020-07-01 | $21.74 | $21.90 | $21.30 | $21.66 | $11.56 | 3,097,000 |
| 2020-06-30 | $21.33 | $21.75 | $21.33 | $21.60 | $11.52 | 3,069,360 |
| 2020-06-29 | $21.47 | $21.58 | $21.11 | $21.27 | $11.35 | 3,210,830 |
| 2020-06-26 | $21.45 | $21.45 | $21.45 | $21.45 | $11.44 | 0 |
| 2020-06-25 | $21.45 | $21.45 | $21.45 | $21.45 | $11.44 | 0 |
| 2020-06-24 | $22.09 | $22.09 | $21.35 | $21.45 | $11.44 | 5,526,920 |
| 2020-06-23 | $21.21 | $22.35 | $20.94 | $22.10 | $11.79 | 7,166,760 |
| 2020-06-22 | $21.45 | $21.85 | $21.06 | $21.18 | $11.30 | 4,649,250 |
| 2020-06-19 | $21.50 | $21.52 | $21.21 | $21.38 | $11.41 | 1,933,300 |
| 2020-06-18 | $21.67 | $21.67 | $21.18 | $21.39 | $11.41 | 2,046,920 |
| 2020-06-17 | $21.46 | $21.77 | $21.34 | $21.56 | $11.50 | 3,346,550 |
| 2020-06-16 | $20.50 | $21.58 | $20.40 | $21.38 | $11.41 | 5,342,300 |
| 2020-06-15 | $21.11 | $21.33 | $20.22 | $20.23 | $10.79 | 3,988,180 |
| 2020-06-12 | $20.95 | $21.50 | $20.77 | $21.12 | $11.27 | 2,227,050 |
| 2020-06-11 | $21.26 | $21.85 | $21.01 | $21.40 | $11.42 | 3,506,570 |
| 2020-06-10 | $21.58 | $21.58 | $21.02 | $21.26 | $11.34 | 2,566,100 |
| 2020-06-09 | $21.90 | $21.90 | $21.35 | $21.59 | $11.52 | 3,275,470 |
| 2020-06-08 | $20.88 | $21.98 | $20.80 | $21.63 | $11.54 | 5,930,460 |
| 2020-06-05 | $20.61 | $20.76 | $20.45 | $20.66 | $11.02 | 1,512,960 |
| 2020-06-04 | $20.57 | $21.05 | $20.57 | $20.75 | $11.07 | 2,674,270 |
| 2020-06-03 | $20.96 | $21.29 | $20.35 | $20.50 | $10.94 | 3,964,250 |
| 2020-06-02 | $20.55 | $21.13 | $20.51 | $20.96 | $11.18 | 2,995,460 |
| 2020-06-01 | $20.19 | $20.65 | $19.91 | $20.50 | $10.94 | 2,858,000 |
| 2020-05-29 | $20.04 | $20.35 | $19.82 | $19.98 | $10.66 | 3,166,960 |
| 2020-05-28 | $19.80 | $20.30 | $19.30 | $20.25 | $10.80 | 3,937,620 |
| 2020-05-27 | $19.96 | $20.09 | $19.66 | $19.80 | $10.56 | 2,375,590 |
| 2020-05-26 | $19.68 | $20.09 | $19.55 | $20.07 | $10.71 | 3,049,900 |
| 2020-05-25 | $20.45 | $20.50 | $19.52 | $19.67 | $10.49 | 4,178,940 |
| 2020-05-22 | $21.14 | $21.16 | $20.38 | $20.40 | $10.88 | 4,201,560 |
| 2020-05-21 | $21.81 | $22.05 | $20.90 | $21.05 | $11.23 | 3,696,810 |
| 2020-05-20 | $22.50 | $22.75 | $21.68 | $21.80 | $11.63 | 3,525,070 |
| 2020-05-19 | $21.95 | $22.81 | $21.88 | $22.64 | $12.08 | 4,043,040 |
| 2020-05-18 | $22.00 | $22.17 | $21.44 | $21.76 | $11.61 | 2,528,900 |
| 2020-05-15 | $21.83 | $22.22 | $21.57 | $21.95 | $11.71 | 2,240,160 |
| 2020-05-14 | $22.30 | $22.32 | $21.63 | $21.68 | $11.57 | 3,993,440 |
| 2020-05-13 | $22.22 | $22.48 | $22.10 | $22.37 | $11.94 | 2,871,220 |
| 2020-05-12 | $22.74 | $22.74 | $22.07 | $22.37 | $11.94 | 2,808,460 |
| 2020-05-11 | $23.38 | $23.40 | $22.48 | $22.61 | $12.06 | 3,925,760 |
| 2020-05-08 | $22.83 | $23.65 | $22.53 | $23.17 | $12.36 | 6,954,870 |
| 2020-05-07 | $22.18 | $22.88 | $22.01 | $22.67 | $12.10 | 5,159,210 |
| 2020-05-06 | $21.00 | $22.18 | $20.80 | $22.15 | $11.82 | 4,631,780 |
| 2020-05-05 | $21.23 | $21.23 | $21.23 | $21.23 | $11.33 | 0 |
| 2020-05-04 | $21.23 | $21.23 | $21.23 | $21.23 | $11.33 | 0 |
| 2020-05-01 | $21.23 | $21.23 | $21.23 | $21.23 | $11.33 | 0 |
| 2020-04-30 | $21.72 | $21.72 | $21.18 | $21.23 | $11.33 | 3,363,160 |
| 2020-04-29 | $20.50 | $21.48 | $20.50 | $21.30 | $11.36 | 2,350,110 |
| 2020-04-28 | $21.25 | $21.57 | $20.31 | $20.75 | $11.07 | 2,444,860 |
| 2020-04-27 | $21.82 | $21.95 | $21.02 | $21.19 | $11.31 | 2,740,370 |
| 2020-04-24 | $22.38 | $22.47 | $21.63 | $21.81 | $11.64 | 2,734,170 |
| 2020-04-23 | $22.41 | $22.63 | $22.10 | $22.32 | $11.91 | 3,073,170 |
| 2020-04-22 | $22.60 | $22.81 | $22.17 | $22.40 | $11.95 | 3,488,920 |
| 2020-04-21 | $22.80 | $22.99 | $22.41 | $22.58 | $12.05 | 2,894,780 |
| 2020-04-20 | $22.68 | $23.19 | $22.68 | $22.90 | $12.22 | 3,690,260 |
| 2020-04-17 | $22.52 | $23.29 | $22.18 | $22.60 | $12.06 | 5,358,320 |
| 2020-04-16 | $21.48 | $22.54 | $21.32 | $22.17 | $11.83 | 4,860,470 |
| 2020-04-15 | $21.50 | $21.73 | $21.39 | $21.43 | $11.43 | 2,931,510 |
| 2020-04-14 | $20.63 | $21.74 | $20.63 | $21.50 | $11.47 | 4,596,970 |
| 2020-04-13 | $20.80 | $20.80 | $20.35 | $20.54 | $10.96 | 2,138,800 |
| 2020-04-10 | $21.47 | $21.55 | $20.75 | $20.86 | $11.13 | 2,739,980 |
| 2020-04-09 | $21.65 | $21.70 | $21.34 | $21.45 | $11.44 | 2,157,920 |
| 2020-04-08 | $21.57 | $21.77 | $21.37 | $21.50 | $11.47 | 2,746,220 |
| 2020-04-07 | $21.61 | $21.84 | $21.44 | $21.59 | $11.52 | 2,973,250 |
| 2020-04-06 | $21.27 | $21.27 | $21.27 | $21.27 | $11.35 | 0 |
| 2020-04-03 | $21.50 | $21.59 | $21.15 | $21.27 | $11.35 | 2,015,510 |
| 2020-04-02 | $20.92 | $21.56 | $20.66 | $21.56 | $11.50 | 4,051,310 |
| 2020-04-01 | $20.69 | $21.65 | $20.59 | $21.13 | $11.27 | 3,108,720 |
| 2020-03-31 | $20.80 | $20.90 | $20.50 | $20.85 | $11.12 | 2,109,250 |
| 2020-03-30 | $20.89 | $20.89 | $19.99 | $20.52 | $10.95 | 3,211,170 |
| 2020-03-27 | $21.45 | $21.57 | $21.12 | $21.22 | $11.32 | 2,932,300 |
| 2020-03-26 | $21.30 | $21.51 | $21.08 | $21.12 | $11.27 | 2,141,180 |
| 2020-03-25 | $21.90 | $22.08 | $21.28 | $21.58 | $11.51 | 3,106,960 |
| 2020-03-24 | $21.52 | $21.99 | $20.70 | $21.35 | $11.39 | 2,449,650 |
| 2020-03-23 | $21.49 | $21.62 | $20.83 | $20.90 | $11.15 | 3,325,270 |
| 2020-03-20 | $22.50 | $22.50 | $21.79 | $22.21 | $11.85 | 2,797,600 |
| 2020-03-19 | $21.82 | $22.30 | $21.37 | $22.20 | $11.84 | 3,371,300 |
| 2020-03-18 | $22.07 | $22.77 | $21.72 | $21.80 | $11.63 | 3,673,500 |
| 2020-03-17 | $22.32 | $22.77 | $21.38 | $21.90 | $11.68 | 4,172,000 |
| 2020-03-16 | $23.82 | $23.92 | $21.80 | $22.18 | $11.83 | 5,296,210 |
| 2020-03-13 | $23.14 | $23.97 | $22.79 | $23.63 | $12.61 | 6,198,500 |
| 2020-03-12 | $25.17 | $25.24 | $23.94 | $24.40 | $13.02 | 5,349,800 |
| 2020-03-11 | $25.58 | $26.10 | $25.17 | $25.59 | $13.65 | 6,791,170 |
| 2020-03-10 | $23.50 | $25.39 | $23.50 | $25.25 | $13.47 | 6,566,860 |
| 2020-03-09 | $24.60 | $24.80 | $23.66 | $23.78 | $12.69 | 7,132,830 |
| 2020-03-06 | $25.86 | $26.01 | $25.28 | $25.28 | $13.49 | 4,429,270 |
| 2020-03-05 | $26.26 | $26.45 | $25.51 | $25.86 | $13.80 | 5,871,090 |
| 2020-03-04 | $25.30 | $26.16 | $25.12 | $25.95 | $13.85 | 4,587,410 |
| 2020-03-03 | $25.83 | $26.29 | $25.45 | $25.59 | $13.65 | 6,126,160 |
| 2020-03-02 | $24.88 | $25.75 | $24.70 | $25.46 | $13.58 | 5,661,320 |
| 2020-02-28 | $25.37 | $25.77 | $24.27 | $24.60 | $13.13 | 10,041,520 |
| 2020-02-27 | $26.13 | $27.70 | $26.13 | $26.80 | $14.30 | 9,488,130 |
| 2020-02-26 | $27.01 | $27.15 | $25.70 | $25.88 | $13.81 | 7,308,390 |
| 2020-02-25 | $26.88 | $27.76 | $26.11 | $27.42 | $14.63 | 9,556,760 |
| 2020-02-24 | $26.44 | $27.30 | $26.34 | $27.27 | $14.55 | 6,902,410 |
| 2020-02-21 | $27.17 | $27.25 | $26.48 | $26.60 | $14.19 | 7,935,860 |
| 2020-02-20 | $27.57 | $27.75 | $26.88 | $27.05 | $14.43 | 7,140,860 |
| 2020-02-19 | $26.70 | $28.28 | $26.70 | $27.38 | $14.61 | 9,922,110 |
| 2020-02-18 | $24.79 | $26.87 | $24.77 | $26.61 | $14.20 | 9,656,970 |
| 2020-02-17 | $24.41 | $24.95 | $24.35 | $24.78 | $13.22 | 5,778,450 |
| 2020-02-14 | $24.52 | $24.85 | $24.20 | $24.41 | $13.02 | 5,111,390 |
| 2020-02-13 | $25.10 | $25.10 | $24.40 | $24.53 | $13.09 | 4,449,690 |
| 2020-02-12 | $24.22 | $25.02 | $24.22 | $24.83 | $13.25 | 5,560,890 |
| 2020-02-11 | $24.89 | $24.89 | $24.18 | $24.42 | $13.03 | 4,769,850 |
| 2020-02-10 | $24.10 | $24.77 | $23.82 | $24.70 | $13.18 | 5,484,230 |
| 2020-02-07 | $23.98 | $24.27 | $23.65 | $23.94 | $12.77 | 5,242,520 |
| 2020-02-06 | $23.86 | $24.30 | $23.65 | $24.10 | $12.86 | 5,705,130 |
| 2020-02-05 | $22.60 | $24.02 | $22.60 | $23.83 | $12.71 | 7,662,430 |
| 2020-02-04 | $21.00 | $22.86 | $21.00 | $22.61 | $12.06 | 8,599,930 |
| 2020-02-03 | $21.96 | $22.00 | $21.96 | $21.96 | $11.72 | 2,912,600 |
| 2020-01-31 | $24.40 | $24.40 | $24.40 | $24.40 | $13.02 | 0 |
| 2020-01-30 | $24.40 | $24.40 | $24.40 | $24.40 | $13.02 | 0 |
| 2020-01-29 | $24.40 | $24.40 | $24.40 | $24.40 | $13.02 | 0 |
| 2020-01-28 | $24.40 | $24.40 | $24.40 | $24.40 | $13.02 | 0 |
| 2020-01-27 | $24.40 | $24.40 | $24.40 | $24.40 | $13.02 | 0 |
| 2020-01-24 | $24.40 | $24.40 | $24.40 | $24.40 | $13.02 | 0 |
| 2020-01-23 | $24.80 | $25.30 | $23.79 | $24.40 | $13.02 | 7,630,180 |
| 2020-01-22 | $24.44 | $25.37 | $24.44 | $25.24 | $13.47 | 5,023,260 |
| 2020-01-21 | $24.84 | $25.46 | $24.60 | $24.80 | $13.23 | 5,087,100 |
| 2020-01-20 | $25.09 | $25.09 | $24.50 | $24.99 | $13.33 | 4,911,680 |
| 2020-01-17 | $24.95 | $24.96 | $24.27 | $24.85 | $13.26 | 5,864,920 |
| 2020-01-16 | $23.43 | $24.98 | $23.41 | $24.73 | $13.19 | 10,067,610 |
| 2020-01-15 | $23.31 | $23.62 | $22.80 | $23.50 | $12.54 | 5,436,560 |
| 2020-01-14 | $23.19 | $23.27 | $22.85 | $23.10 | $12.32 | 4,760,830 |
| 2020-01-13 | $22.67 | $23.17 | $22.55 | $22.96 | $12.25 | 5,812,550 |
| 2020-01-10 | $23.01 | $23.19 | $22.56 | $23.00 | $12.27 | 5,140,530 |
| 2020-01-09 | $21.98 | $23.08 | $21.91 | $22.80 | $12.16 | 7,862,170 |
| 2020-01-08 | $22.00 | $22.34 | $21.70 | $21.82 | $11.64 | 4,674,830 |
| 2020-01-07 | $22.15 | $22.27 | $21.71 | $22.11 | $11.80 | 4,605,490 |
| 2020-01-06 | $21.61 | $22.25 | $21.49 | $21.77 | $11.62 | 5,902,590 |
| 2020-01-03 | $21.45 | $21.85 | $21.20 | $21.69 | $11.57 | 5,345,380 |
| 2020-01-02 | $20.85 | $21.45 | $20.76 | $21.35 | $11.39 | 5,139,740 |
| 2020-01-01 | $20.79 | $20.79 | $20.79 | $20.79 | $11.09 | 0 |
| 2019-12-31 | $21.25 | $21.60 | $20.61 | $20.79 | $11.09 | 4,264,330 |
| 2019-12-30 | $20.39 | $20.93 | $20.25 | $20.72 | $11.06 | 4,331,450 |
| 2019-12-27 | $20.61 | $20.88 | $20.40 | $20.40 | $10.88 | 5,800,140 |
| 2019-12-26 | $20.19 | $20.82 | $20.01 | $20.61 | $11.00 | 6,316,680 |
| 2019-12-25 | $20.04 | $20.16 | $19.82 | $20.06 | $10.70 | 3,309,720 |
| 2019-12-24 | $18.99 | $20.19 | $18.99 | $20.05 | $10.70 | 5,578,500 |
| 2019-12-23 | $19.54 | $19.72 | $18.92 | $18.95 | $10.11 | 3,545,190 |
| 2019-12-20 | $19.31 | $19.85 | $19.25 | $19.54 | $10.43 | 4,570,960 |
| 2019-12-19 | $19.32 | $19.45 | $19.19 | $19.35 | $10.32 | 2,411,440 |
| 2019-12-18 | $19.45 | $19.66 | $19.22 | $19.30 | $10.30 | 3,556,360 |
| 2019-12-17 | $19.60 | $19.86 | $19.42 | $19.50 | $10.40 | 4,138,430 |
| 2019-12-16 | $19.25 | $19.71 | $19.07 | $19.60 | $10.46 | 5,393,390 |
| 2019-12-13 | $19.20 | $19.35 | $19.01 | $19.12 | $10.20 | 3,822,550 |
| 2019-12-12 | $19.30 | $19.30 | $19.00 | $19.08 | $10.18 | 2,043,200 |
| 2019-12-11 | $19.29 | $19.39 | $19.06 | $19.17 | $10.23 | 2,177,310 |
| 2019-12-10 | $19.15 | $19.25 | $18.88 | $19.21 | $10.25 | 3,981,080 |
| 2019-12-09 | $18.82 | $19.17 | $18.78 | $19.06 | $10.17 | 5,227,710 |
| 2019-12-06 | $18.30 | $19.27 | $18.30 | $18.91 | $10.09 | 7,992,280 |
| 2019-12-05 | $18.04 | $18.27 | $18.04 | $18.18 | $9.70 | 3,589,570 |
| 2019-12-04 | $17.62 | $18.16 | $17.52 | $17.99 | $9.60 | 3,500,530 |
| 2019-12-03 | $16.93 | $17.70 | $16.93 | $17.67 | $9.43 | 4,395,790 |
| 2019-12-02 | $16.88 | $17.55 | $16.75 | $17.18 | $9.17 | 5,612,160 |
| 2019-11-29 | $17.15 | $17.15 | $16.65 | $16.88 | $9.01 | 4,914,690 |
| 2019-11-28 | $17.74 | $17.74 | $17.54 | $17.63 | $9.41 | 1,293,410 |
| 2019-11-27 | $17.72 | $17.84 | $17.50 | $17.72 | $9.45 | 1,812,480 |
| 2019-11-26 | $17.80 | $17.95 | $17.65 | $17.84 | $9.52 | 1,955,900 |
| 2019-11-25 | $17.72 | $17.79 | $17.45 | $17.62 | $9.40 | 2,121,700 |
| 2019-11-22 | $17.82 | $18.05 | $17.57 | $17.88 | $9.54 | 2,628,750 |
| 2019-11-21 | $17.71 | $17.91 | $17.63 | $17.82 | $9.51 | 1,698,870 |
| 2019-11-20 | $18.00 | $18.09 | $17.70 | $17.71 | $9.45 | 2,869,710 |
| 2019-11-19 | $17.85 | $18.09 | $17.70 | $18.08 | $9.65 | 3,461,010 |
| 2019-11-18 | $17.75 | $17.92 | $17.45 | $17.90 | $9.55 | 2,403,640 |
| 2019-11-15 | $17.62 | $17.94 | $17.59 | $17.68 | $9.43 | 2,052,120 |
| 2019-11-14 | $17.80 | $17.91 | $17.54 | $17.69 | $9.44 | 1,657,920 |
| 2019-11-13 | $17.54 | $17.65 | $17.30 | $17.59 | $9.39 | 1,935,610 |
| 2019-11-12 | $17.75 | $17.82 | $17.40 | $17.54 | $9.36 | 2,613,400 |
| 2019-11-11 | $18.50 | $18.50 | $17.67 | $17.70 | $9.44 | 4,373,250 |
| 2019-11-08 | $18.66 | $18.95 | $18.51 | $18.53 | $9.89 | 3,381,180 |
| 2019-11-07 | $18.53 | $18.68 | $18.43 | $18.55 | $9.90 | 1,982,770 |
| 2019-11-06 | $18.68 | $18.97 | $18.45 | $18.61 | $9.93 | 2,551,400 |
| 2019-11-05 | $19.17 | $19.17 | $18.63 | $18.80 | $10.03 | 3,016,570 |
| 2019-11-04 | $18.90 | $19.23 | $18.90 | $19.05 | $10.16 | 2,994,390 |
| 2019-11-01 | $18.70 | $19.05 | $18.46 | $18.95 | $10.11 | 2,537,360 |
| 2019-10-31 | $19.25 | $19.34 | $18.85 | $18.88 | $10.07 | 2,449,660 |
| 2019-10-30 | $19.15 | $19.43 | $18.98 | $19.04 | $10.16 | 2,560,400 |
| 2019-10-29 | $19.36 | $19.68 | $19.10 | $19.15 | $10.22 | 4,227,310 |
| 2019-10-28 | $18.86 | $19.54 | $18.77 | $19.33 | $10.31 | 5,054,360 |
| 2019-10-25 | $18.91 | $19.25 | $18.72 | $19.21 | $10.25 | 2,884,390 |
| 2019-10-24 | $18.89 | $18.99 | $18.54 | $18.95 | $10.11 | 2,387,770 |
| 2019-10-23 | $18.82 | $19.10 | $18.82 | $18.89 | $10.08 | 2,104,550 |
| 2019-10-22 | $18.35 | $18.95 | $18.35 | $18.85 | $10.06 | 2,745,210 |
| 2019-10-21 | $18.50 | $18.51 | $17.96 | $18.44 | $9.84 | 3,146,900 |
| 2019-10-18 | $18.89 | $19.03 | $18.29 | $18.49 | $9.87 | 4,145,530 |
| 2019-10-17 | $19.08 | $19.17 | $18.85 | $18.86 | $10.06 | 3,332,500 |
| 2019-10-16 | $19.81 | $19.88 | $18.80 | $19.10 | $10.19 | 7,058,190 |
| 2019-10-15 | $20.30 | $20.30 | $19.70 | $19.79 | $10.56 | 4,003,710 |
| 2019-10-14 | $20.19 | $20.46 | $20.04 | $20.32 | $10.84 | 5,266,300 |
| 2019-10-11 | $20.18 | $20.28 | $19.87 | $19.98 | $10.66 | 3,437,760 |
| 2019-10-10 | $20.11 | $20.25 | $19.77 | $20.18 | $10.77 | 5,354,830 |
| 2019-10-09 | $19.91 | $20.15 | $19.60 | $20.12 | $10.73 | 4,566,830 |
| 2019-10-08 | $20.30 | $20.45 | $19.79 | $19.88 | $10.61 | 4,037,220 |
| 2019-10-07 | $20.13 | $20.13 | $20.13 | $20.13 | $10.74 | 0 |
| 2019-10-04 | $20.13 | $20.13 | $20.13 | $20.13 | $10.74 | 0 |
| 2019-10-03 | $20.13 | $20.13 | $20.13 | $20.13 | $10.74 | 0 |
| 2019-10-02 | $20.13 | $20.13 | $20.13 | $20.13 | $10.74 | 0 |
| 2019-10-01 | $20.13 | $20.13 | $20.13 | $20.13 | $10.74 | 0 |
| 2019-09-30 | $20.50 | $20.65 | $20.10 | $20.13 | $10.74 | 3,916,470 |
| 2019-09-27 | $20.63 | $20.95 | $20.46 | $20.52 | $10.95 | 4,857,270 |
| 2019-09-26 | $21.34 | $21.39 | $20.51 | $20.51 | $10.94 | 6,388,570 |
| 2019-09-25 | $21.60 | $21.86 | $21.10 | $21.20 | $11.31 | 7,191,400 |
| 2019-09-24 | $22.35 | $22.39 | $21.59 | $21.70 | $11.58 | 10,006,170 |
| 2019-09-23 | $22.36 | $22.69 | $21.86 | $22.20 | $11.84 | 10,788,520 |
| 2019-09-20 | $22.00 | $22.67 | $21.80 | $22.36 | $11.93 | 16,106,090 |
| 2019-09-19 | $19.91 | $22.10 | $19.91 | $22.10 | $11.79 | 19,328,610 |
| 2019-09-18 | $21.13 | $21.24 | $19.80 | $20.09 | $10.72 | 10,005,890 |
| 2019-09-17 | $20.52 | $21.24 | $20.52 | $21.07 | $11.24 | 9,809,870 |
| 2019-09-16 | $20.80 | $21.28 | $20.66 | $20.70 | $11.04 | 6,348,820 |
| 2019-09-13 | $20.61 | $20.61 | $20.61 | $20.61 | $11.00 | 0 |
| 2019-09-12 | $20.85 | $20.86 | $20.28 | $20.61 | $11.00 | 5,490,460 |
| 2019-09-11 | $20.80 | $21.10 | $20.62 | $20.85 | $11.12 | 5,499,810 |
| 2019-09-10 | $20.68 | $21.02 | $20.57 | $20.70 | $11.04 | 4,080,600 |
| 2019-09-09 | $20.50 | $20.77 | $20.25 | $20.72 | $11.06 | 5,277,070 |
| 2019-09-06 | $20.18 | $20.35 | $20.02 | $20.24 | $10.80 | 4,447,930 |
| 2019-09-05 | $20.16 | $20.44 | $20.11 | $20.15 | $10.75 | 6,096,280 |
| 2019-09-04 | $19.40 | $20.02 | $19.21 | $20.02 | $10.68 | 5,718,460 |
| 2019-09-03 | $19.84 | $19.88 | $19.10 | $19.48 | $10.39 | 8,581,390 |
| 2019-09-02 | $19.50 | $19.96 | $19.45 | $19.89 | $10.61 | 2,785,770 |
| 2019-08-30 | $20.20 | $20.20 | $19.43 | $19.45 | $10.38 | 3,388,170 |
| 2019-08-29 | $19.83 | $20.22 | $19.77 | $20.05 | $10.70 | 3,214,630 |
| 2019-08-28 | $20.25 | $20.25 | $19.82 | $19.92 | $10.63 | 4,567,550 |
| 2019-08-27 | $20.53 | $20.59 | $20.23 | $20.31 | $10.84 | 3,901,200 |
| 2019-08-26 | $19.88 | $20.45 | $19.88 | $20.20 | $10.78 | 3,753,850 |
| 2019-08-23 | $20.88 | $21.02 | $20.22 | $20.36 | $10.86 | 4,329,250 |
| 2019-08-22 | $21.25 | $21.28 | $20.71 | $20.89 | $11.15 | 3,726,690 |
| 2019-08-21 | $21.12 | $21.28 | $20.95 | $21.26 | $11.34 | 3,356,420 |
| 2019-08-20 | $21.38 | $21.65 | $21.21 | $21.27 | $11.35 | 5,247,860 |
| 2019-08-19 | $20.90 | $21.70 | $20.90 | $21.68 | $11.57 | 6,445,650 |
| 2019-08-16 | $20.78 | $21.23 | $20.78 | $20.86 | $11.13 | 5,338,850 |
| 2019-08-15 | $20.22 | $20.92 | $20.22 | $20.81 | $11.10 | 3,930,460 |
| 2019-08-14 | $20.65 | $20.98 | $20.38 | $20.84 | $11.12 | 5,072,510 |
| 2019-08-13 | $20.19 | $20.65 | $19.91 | $20.48 | $10.93 | 4,754,590 |
| 2019-08-12 | $20.28 | $20.72 | $20.08 | $20.40 | $10.88 | 4,716,000 |
| 2019-08-09 | $20.96 | $21.15 | $20.28 | $20.37 | $10.87 | 7,773,670 |
| 2019-08-08 | $20.06 | $20.15 | $19.60 | $20.02 | $10.68 | 4,041,400 |
| 2019-08-07 | $19.28 | $20.11 | $19.28 | $19.94 | $10.64 | 4,436,400 |
| 2019-08-06 | $18.80 | $19.39 | $18.65 | $19.13 | $10.21 | 4,503,850 |
| 2019-08-05 | $19.98 | $20.19 | $19.40 | $19.46 | $10.38 | 4,578,990 |
| 2019-08-02 | $19.90 | $20.22 | $19.50 | $20.00 | $10.67 | 4,432,520 |
| 2019-08-01 | $20.79 | $20.98 | $20.38 | $20.41 | $10.89 | 4,074,240 |
| 2019-07-31 | $21.30 | $21.40 | $20.84 | $20.98 | $11.19 | 4,038,110 |
| 2019-07-30 | $21.30 | $21.59 | $21.12 | $21.45 | $11.44 | 4,193,930 |
| 2019-07-29 | $20.49 | $21.42 | $20.45 | $21.42 | $11.43 | 6,536,400 |
| 2019-07-26 | $20.72 | $20.95 | $20.49 | $20.53 | $10.95 | 3,340,320 |
| 2019-07-25 | $20.60 | $20.95 | $20.29 | $20.94 | $11.17 | 5,406,920 |
| 2019-07-24 | $20.50 | $20.85 | $20.40 | $20.79 | $11.09 | 4,765,330 |
| 2019-07-23 | $20.47 | $20.81 | $20.22 | $20.50 | $10.94 | 4,460,620 |
| 2019-07-22 | $21.00 | $21.10 | $20.07 | $20.39 | $10.88 | 4,852,270 |
| 2019-07-19 | $21.14 | $21.31 | $20.70 | $20.72 | $11.06 | 5,012,300 |
| 2019-07-18 | $21.62 | $21.66 | $20.95 | $20.97 | $11.19 | 8,031,490 |
| 2019-07-17 | $21.77 | $21.96 | $21.45 | $21.85 | $11.66 | 6,584,400 |
| 2019-07-16 | $21.92 | $22.15 | $21.56 | $21.68 | $11.57 | 10,273,800 |
| 2019-07-15 | $21.33 | $22.51 | $20.87 | $22.27 | $11.88 | 14,603,760 |
| 2019-07-12 | $20.25 | $21.70 | $20.20 | $21.20 | $11.31 | 13,579,730 |
| 2019-07-11 | $20.02 | $20.35 | $19.71 | $20.07 | $10.71 | 5,194,500 |
| 2019-07-10 | $20.00 | $20.35 | $19.70 | $20.06 | $10.70 | 7,259,770 |
| 2019-07-09 | $19.05 | $20.46 | $18.75 | $20.19 | $10.77 | 9,477,750 |
| 2019-07-08 | $19.35 | $19.81 | $19.20 | $19.36 | $10.33 | 5,264,430 |
| 2019-07-05 | $19.80 | $19.81 | $19.25 | $19.35 | $10.32 | 7,142,190 |
| 2019-07-04 | $19.04 | $19.94 | $18.90 | $19.92 | $10.63 | 8,740,950 |
| 2019-07-03 | $19.18 | $19.26 | $18.72 | $18.82 | $10.04 | 3,756,920 |
| 2019-07-02 | $19.07 | $19.42 | $19.04 | $19.14 | $10.21 | 3,842,960 |
| 2019-07-01 | $18.99 | $19.49 | $18.75 | $19.13 | $10.21 | 6,582,200 |
| 2019-06-28 | $18.49 | $18.98 | $18.48 | $18.73 | $9.99 | 3,174,170 |
| 2019-06-27 | $18.58 | $18.92 | $18.44 | $18.59 | $9.92 | 3,300,100 |
| 2019-06-26 | $18.00 | $18.53 | $18.00 | $18.43 | $9.83 | 3,749,240 |
| 2019-06-25 | $19.09 | $19.14 | $17.75 | $18.13 | $9.67 | 8,875,540 |
| 2019-06-24 | $19.40 | $19.55 | $19.14 | $19.34 | $10.32 | 2,906,030 |
| 2019-06-21 | $19.67 | $19.85 | $19.46 | $19.60 | $10.46 | 4,264,200 |
| 2019-06-20 | $19.15 | $19.74 | $18.85 | $19.63 | $10.47 | 5,174,580 |
| 2019-06-19 | $19.40 | $19.78 | $18.97 | $19.00 | $10.14 | 4,848,660 |
| 2019-06-18 | $19.63 | $19.76 | $19.08 | $19.10 | $10.10 | 4,444,130 |
| 2019-06-17 | $19.61 | $20.12 | $19.32 | $19.63 | $10.38 | 4,579,620 |
| 2019-06-14 | $19.92 | $20.15 | $19.35 | $19.61 | $10.36 | 4,874,180 |
| 2019-06-13 | $19.99 | $20.46 | $19.79 | $19.99 | $10.57 | 5,590,790 |
| 2019-06-12 | $19.40 | $20.96 | $19.33 | $20.07 | $10.61 | 11,737,830 |
| 2019-06-11 | $18.48 | $19.59 | $18.34 | $19.59 | $10.35 | 6,597,790 |
| 2019-06-10 | $18.38 | $18.69 | $18.03 | $18.45 | $9.75 | 3,373,200 |
| 2019-06-07 | $18.34 | $18.34 | $18.34 | $18.34 | $9.69 | 0 |
| 2019-06-06 | $18.35 | $18.95 | $18.23 | $18.34 | $9.69 | 4,065,470 |
| 2019-06-05 | $18.59 | $18.86 | $18.30 | $18.36 | $9.70 | 3,550,130 |
| 2019-06-04 | $18.72 | $18.72 | $17.91 | $18.23 | $9.64 | 3,767,670 |
| 2019-06-03 | $19.11 | $19.27 | $18.33 | $18.60 | $9.83 | 4,472,670 |
| 2019-05-31 | $18.79 | $19.52 | $18.65 | $19.04 | $10.06 | 6,039,340 |
| 2019-05-30 | $18.58 | $19.11 | $18.35 | $19.05 | $10.07 | 7,431,930 |
| 2019-05-29 | $17.57 | $19.14 | $17.50 | $18.67 | $9.87 | 8,580,590 |
| 2019-05-28 | $17.50 | $17.69 | $17.34 | $17.40 | $9.20 | 2,417,400 |
| 2019-05-27 | $16.95 | $17.58 | $16.86 | $17.51 | $9.25 | 2,712,840 |
| 2019-05-24 | $16.90 | $17.26 | $16.72 | $16.98 | $8.97 | 2,442,440 |
| 2019-05-23 | $17.20 | $17.70 | $16.92 | $17.12 | $9.05 | 4,087,600 |
| 2019-05-22 | $17.36 | $18.15 | $17.10 | $17.30 | $9.14 | 5,091,000 |
| 2019-05-21 | $16.71 | $17.38 | $16.40 | $17.25 | $9.12 | 4,532,400 |
| 2019-05-20 | $16.39 | $16.71 | $15.73 | $16.66 | $8.81 | 3,422,640 |
| 2019-05-17 | $18.20 | $18.28 | $16.39 | $16.46 | $8.70 | 7,492,080 |
| 2019-05-16 | $17.46 | $18.36 | $17.26 | $18.19 | $9.61 | 4,997,920 |
| 2019-05-15 | $17.18 | $17.56 | $17.08 | $17.52 | $9.26 | 2,884,370 |
| 2019-05-14 | $16.95 | $17.33 | $16.95 | $17.00 | $8.99 | 2,417,950 |
| 2019-05-13 | $17.01 | $17.58 | $17.01 | $17.11 | $9.04 | 3,564,490 |
| 2019-05-10 | $17.06 | $17.66 | $17.06 | $17.65 | $9.33 | 4,291,870 |
| 2019-05-09 | $17.19 | $17.38 | $16.90 | $16.91 | $8.94 | 2,976,350 |
| 2019-05-08 | $17.35 | $17.80 | $17.09 | $17.34 | $9.16 | 4,218,370 |
| 2019-05-07 | $18.05 | $18.35 | $17.43 | $17.82 | $9.42 | 4,854,460 |
| 2019-05-06 | $19.34 | $19.83 | $18.05 | $18.05 | $9.54 | 7,664,050 |
| 2019-05-03 | $20.05 | $20.05 | $20.05 | $20.05 | $10.60 | 0 |
| 2019-05-02 | $20.05 | $20.05 | $20.05 | $20.05 | $10.60 | 0 |
| 2019-05-01 | $20.05 | $20.05 | $20.05 | $20.05 | $10.60 | 0 |
| 2019-04-30 | $19.33 | $20.09 | $18.92 | $20.05 | $10.60 | 5,876,790 |
| 2019-04-29 | $19.77 | $20.25 | $19.13 | $19.21 | $10.15 | 7,694,900 |
| 2019-04-26 | $20.45 | $20.90 | $19.23 | $19.42 | $10.26 | 8,884,700 |
| 2019-04-25 | $20.29 | $21.07 | $20.22 | $20.42 | $10.79 | 9,201,060 |
| 2019-04-24 | $19.62 | $20.89 | $19.51 | $20.18 | $10.67 | 8,814,320 |
| 2019-04-23 | $20.19 | $21.20 | $19.50 | $19.66 | $10.39 | 8,979,720 |
| 2019-04-22 | $20.35 | $20.66 | $19.71 | $20.03 | $10.59 | 7,528,720 |
| 2019-04-19 | $18.77 | $20.50 | $18.77 | $20.21 | $10.68 | 11,268,880 |
| 2019-04-18 | $18.25 | $19.15 | $18.18 | $18.98 | $10.03 | 6,117,630 |
| 2019-04-17 | $18.13 | $18.76 | $17.95 | $18.58 | $9.82 | 5,377,550 |
| 2019-04-16 | $17.80 | $18.26 | $17.27 | $18.25 | $9.65 | 3,735,000 |
| 2019-04-15 | $18.15 | $18.32 | $17.75 | $17.75 | $9.38 | 4,078,090 |
| 2019-04-12 | $18.26 | $18.39 | $17.53 | $17.88 | $9.45 | 4,102,200 |
| 2019-04-11 | $18.20 | $18.57 | $18.12 | $18.25 | $9.65 | 4,033,270 |
| 2019-04-10 | $18.27 | $18.56 | $17.99 | $18.20 | $9.62 | 4,758,500 |
| 2019-04-09 | $18.75 | $18.95 | $18.02 | $18.30 | $9.67 | 6,651,260 |
| 2019-04-08 | $19.60 | $19.75 | $18.68 | $18.69 | $9.88 | 10,073,560 |
| 2019-04-05 | $18.94 | $18.94 | $18.94 | $18.94 | $10.01 | 0 |
| 2019-04-04 | $17.95 | $19.27 | $17.94 | $18.94 | $10.01 | 10,293,770 |
| 2019-04-03 | $18.00 | $18.10 | $17.81 | $17.94 | $9.48 | 4,757,100 |
| 2019-04-02 | $18.10 | $18.49 | $17.70 | $18.30 | $9.67 | 8,836,940 |
| 2019-04-01 | $17.07 | $17.98 | $17.07 | $17.97 | $9.50 | 6,494,160 |
| 2019-03-29 | $16.80 | $17.09 | $16.50 | $17.02 | $9.00 | 3,629,870 |
| 2019-03-28 | $16.82 | $17.19 | $16.56 | $16.59 | $8.77 | 3,370,760 |
| 2019-03-27 | $17.18 | $17.28 | $16.82 | $16.96 | $8.96 | 3,433,700 |
| 2019-03-26 | $17.98 | $17.98 | $17.02 | $17.10 | $9.04 | 7,088,370 |
| 2019-03-25 | $17.01 | $18.12 | $16.82 | $17.88 | $9.45 | 7,717,700 |
| 2019-03-22 | $17.35 | $17.37 | $16.85 | $17.30 | $9.14 | 3,662,900 |
| 2019-03-21 | $17.01 | $17.43 | $17.00 | $17.37 | $9.18 | 3,930,570 |
| 2019-03-20 | $17.45 | $17.62 | $16.91 | $17.15 | $9.06 | 4,104,750 |
| 2019-03-19 | $17.61 | $17.81 | $17.32 | $17.39 | $9.19 | 4,034,240 |
| 2019-03-18 | $17.44 | $18.13 | $17.44 | $17.58 | $9.29 | 6,597,970 |
| 2019-03-15 | $16.70 | $17.25 | $16.70 | $17.22 | $9.10 | 6,847,610 |
| 2019-03-14 | $16.60 | $17.18 | $16.41 | $16.57 | $8.76 | 4,365,900 |
| 2019-03-13 | $16.88 | $17.06 | $16.63 | $16.77 | $8.86 | 5,974,600 |
| 2019-03-12 | $16.66 | $17.15 | $16.63 | $16.88 | $8.92 | 6,400,100 |
| 2019-03-11 | $16.11 | $16.64 | $16.11 | $16.61 | $8.78 | 4,660,400 |
| 2019-03-08 | $16.68 | $16.92 | $16.06 | $16.10 | $8.51 | 7,116,880 |
| 2019-03-07 | $16.99 | $17.17 | $16.61 | $16.92 | $8.94 | 7,004,560 |
| 2019-03-06 | $17.06 | $17.14 | $16.55 | $17.01 | $8.99 | 7,492,910 |
| 2019-03-05 | $16.99 | $17.27 | $16.86 | $17.06 | $9.02 | 7,314,700 |
| 2019-03-04 | $16.98 | $17.88 | $16.88 | $17.01 | $8.99 | 10,871,530 |
| 2019-03-01 | $16.11 | $17.40 | $16.00 | $17.01 | $8.99 | 9,864,450 |
| 2019-02-28 | $16.00 | $16.46 | $15.91 | $15.99 | $8.45 | 7,437,590 |
| 2019-02-27 | $15.62 | $16.80 | $15.62 | $16.21 | $8.57 | 14,243,250 |
| 2019-02-26 | $15.28 | $15.80 | $15.12 | $15.40 | $8.14 | 10,270,530 |
| 2019-02-25 | $14.70 | $15.43 | $14.60 | $15.31 | $8.09 | 11,920,970 |
| 2019-02-22 | $14.59 | $14.78 | $14.38 | $14.63 | $7.73 | 6,789,950 |
| 2019-02-21 | $15.34 | $15.35 | $14.57 | $14.57 | $7.70 | 9,679,980 |
| 2019-02-20 | $14.80 | $15.50 | $14.71 | $15.34 | $8.11 | 8,922,410 |
| 2019-02-19 | $14.86 | $15.06 | $14.60 | $14.80 | $7.82 | 5,961,560 |
| 2019-02-18 | $14.88 | $15.00 | $14.68 | $14.92 | $7.89 | 6,379,900 |
| 2019-02-15 | $14.77 | $14.97 | $14.47 | $14.75 | $7.80 | 6,047,600 |
| 2019-02-14 | $14.91 | $15.21 | $14.83 | $14.90 | $7.88 | 4,466,020 |
| 2019-02-13 | $14.85 | $15.04 | $14.81 | $14.91 | $7.88 | 5,433,910 |
| 2019-02-12 | $14.61 | $15.10 | $14.50 | $14.99 | $7.92 | 6,340,110 |
| 2019-02-11 | $14.52 | $14.84 | $14.38 | $14.70 | $7.77 | 7,791,200 |
| 2019-02-08 | $14.36 | $14.36 | $14.36 | $14.36 | $7.59 | 0 |
| 2019-02-07 | $14.36 | $14.36 | $14.36 | $14.36 | $7.59 | 0 |
| 2019-02-06 | $14.36 | $14.36 | $14.36 | $14.36 | $7.59 | 0 |
| 2019-02-05 | $14.36 | $14.36 | $14.36 | $14.36 | $7.59 | 0 |
| 2019-02-04 | $14.36 | $14.36 | $14.36 | $14.36 | $7.59 | 0 |
| 2019-02-01 | $14.46 | $14.82 | $14.32 | $14.36 | $7.59 | 7,407,050 |
| 2019-01-31 | $14.14 | $14.43 | $13.92 | $14.42 | $7.62 | 6,079,530 |
| 2019-01-30 | $13.67 | $14.48 | $13.46 | $14.27 | $7.54 | 8,055,990 |
| 2019-01-29 | $13.70 | $13.79 | $13.39 | $13.69 | $7.24 | 3,941,320 |
| 2019-01-28 | $13.76 | $14.25 | $13.70 | $13.87 | $7.33 | 6,006,940 |
| 2019-01-25 | $13.62 | $13.84 | $13.35 | $13.40 | $7.08 | 4,064,400 |
| 2019-01-24 | $13.72 | $14.05 | $13.62 | $13.76 | $7.27 | 4,194,770 |
| 2019-01-23 | $13.79 | $14.15 | $13.60 | $13.77 | $7.28 | 4,842,300 |
| 2019-01-22 | $14.28 | $14.78 | $13.73 | $13.86 | $7.33 | 8,946,720 |
| 2019-01-21 | $13.60 | $13.87 | $13.40 | $13.66 | $7.22 | 5,064,610 |
| 2019-01-18 | $13.23 | $13.64 | $13.12 | $13.62 | $7.20 | 6,094,330 |
| 2019-01-17 | $12.90 | $13.44 | $12.74 | $13.30 | $7.03 | 5,762,140 |
| 2019-01-16 | $12.71 | $12.90 | $12.63 | $12.86 | $6.80 | 2,287,090 |
| 2019-01-15 | $12.60 | $12.73 | $12.44 | $12.71 | $6.72 | 2,002,520 |
| 2019-01-14 | $12.66 | $12.90 | $12.61 | $12.67 | $6.70 | 2,681,340 |
| 2019-01-11 | $12.50 | $12.73 | $12.41 | $12.66 | $6.69 | 2,156,110 |
| 2019-01-10 | $12.71 | $12.78 | $12.46 | $12.48 | $6.60 | 2,051,540 |
| 2019-01-09 | $12.77 | $12.90 | $12.67 | $12.78 | $6.75 | 2,508,450 |
| 2019-01-08 | $12.80 | $12.91 | $12.66 | $12.71 | $6.72 | 1,837,260 |
| 2019-01-07 | $12.69 | $12.96 | $12.68 | $12.88 | $6.81 | 3,069,360 |
| 2019-01-04 | $12.16 | $12.65 | $12.12 | $12.65 | $6.69 | 2,129,060 |
| 2019-01-03 | $12.63 | $12.64 | $12.36 | $12.38 | $6.54 | 1,771,310 |
| 2019-01-02 | $12.32 | $12.60 | $12.32 | $12.52 | $6.62 | 1,600,290 |
| 2019-01-01 | $12.30 | $12.30 | $12.30 | $12.30 | $6.50 | 0 |
| 2018-12-31 | $12.30 | $12.30 | $12.30 | $12.30 | $6.50 | 0 |
| 2018-12-28 | $12.36 | $12.58 | $12.30 | $12.30 | $6.50 | 1,817,460 |
| 2018-12-27 | $12.99 | $13.08 | $12.32 | $12.33 | $6.52 | 2,323,300 |
| 2018-12-26 | $12.70 | $12.84 | $12.60 | $12.75 | $6.74 | 1,926,070 |
| 2018-12-25 | $13.00 | $13.00 | $12.19 | $12.66 | $6.69 | 4,223,110 |
| 2018-12-24 | $13.55 | $13.55 | $12.93 | $13.06 | $6.90 | 3,512,450 |
| 2018-12-21 | $13.55 | $13.58 | $13.35 | $13.48 | $7.12 | 1,416,400 |
| 2018-12-20 | $13.45 | $13.62 | $13.35 | $13.51 | $7.14 | 1,830,600 |
| 2018-12-19 | $13.52 | $13.65 | $13.30 | $13.34 | $7.05 | 1,658,400 |
| 2018-12-18 | $13.33 | $13.67 | $13.32 | $13.52 | $7.15 | 2,124,100 |
| 2018-12-17 | $13.41 | $13.55 | $13.28 | $13.48 | $7.12 | 2,421,860 |
| 2018-12-14 | $14.11 | $14.15 | $13.30 | $13.31 | $7.03 | 3,756,100 |
| 2018-12-13 | $13.96 | $14.21 | $13.79 | $14.18 | $7.49 | 2,645,040 |
| 2018-12-12 | $14.00 | $14.05 | $13.88 | $13.93 | $7.36 | 1,473,300 |
| 2018-12-11 | $13.75 | $13.96 | $13.75 | $13.87 | $7.33 | 1,438,800 |
| 2018-12-10 | $13.88 | $13.98 | $13.70 | $13.72 | $7.25 | 1,974,500 |
| 2018-12-07 | $13.92 | $14.04 | $13.81 | $13.88 | $7.34 | 1,578,900 |
| 2018-12-06 | $13.89 | $14.18 | $13.73 | $13.90 | $7.35 | 2,472,800 |
| 2018-12-05 | $14.00 | $14.24 | $13.90 | $14.02 | $7.41 | 3,364,900 |
| 2018-12-04 | $14.25 | $14.45 | $14.05 | $14.33 | $7.57 | 4,485,370 |
| 2018-12-03 | $14.26 | $14.44 | $14.08 | $14.17 | $7.49 | 5,814,550 |
| 2018-11-30 | $13.38 | $13.98 | $13.30 | $13.88 | $7.34 | 4,898,790 |
| 2018-11-29 | $13.98 | $14.18 | $13.38 | $13.47 | $7.12 | 4,835,900 |
| 2018-11-28 | $13.86 | $14.00 | $13.76 | $13.93 | $7.36 | 3,815,400 |
| 2018-11-27 | $13.96 | $14.03 | $13.66 | $13.84 | $7.31 | 3,782,690 |
| 2018-11-26 | $14.30 | $14.54 | $13.63 | $13.93 | $7.36 | 5,490,670 |
| 2018-11-23 | $15.49 | $15.49 | $14.30 | $14.35 | $7.58 | 7,097,270 |
| 2018-11-22 | $15.60 | $15.96 | $15.33 | $15.50 | $8.19 | 7,686,670 |
| 2018-11-21 | $14.80 | $15.35 | $14.61 | $15.27 | $8.07 | 5,687,140 |
| 2018-11-20 | $15.51 | $15.51 | $14.88 | $14.93 | $7.89 | 7,805,410 |
| 2018-11-19 | $15.57 | $16.16 | $15.57 | $15.73 | $8.31 | 8,907,020 |
| 2018-11-16 | $15.41 | $15.66 | $15.25 | $15.50 | $8.19 | 8,469,530 |
| 2018-11-15 | $15.41 | $15.88 | $15.41 | $15.65 | $8.27 | 6,736,690 |
| 2018-11-14 | $15.83 | $15.92 | $15.38 | $15.61 | $8.25 | 7,863,470 |
| 2018-11-13 | $16.00 | $16.14 | $15.63 | $15.93 | $8.42 | 9,680,030 |
| 2018-11-12 | $15.89 | $16.34 | $15.82 | $16.25 | $8.59 | 10,542,780 |
| 2018-11-09 | $15.37 | $16.35 | $15.20 | $16.19 | $8.56 | 13,423,550 |
| 2018-11-08 | $15.79 | $15.97 | $15.16 | $15.23 | $8.05 | 8,543,400 |
| 2018-11-07 | $15.35 | $15.70 | $15.13 | $15.67 | $8.28 | 11,117,630 |
| 2018-11-06 | $14.55 | $15.86 | $14.30 | $15.48 | $8.18 | 15,065,220 |
| 2018-11-05 | $14.18 | $14.52 | $13.98 | $14.46 | $7.64 | 9,872,700 |
| 2018-11-02 | $14.10 | $14.51 | $14.00 | $14.28 | $7.55 | 11,586,270 |
| 2018-11-01 | $14.88 | $15.36 | $14.10 | $14.10 | $7.45 | 17,779,300 |
| 2018-10-31 | $13.82 | $14.32 | $13.59 | $14.31 | $7.56 | 10,329,900 |
| 2018-10-30 | $13.80 | $14.18 | $13.59 | $13.78 | $7.28 | 9,860,900 |
| 2018-10-29 | $13.66 | $14.05 | $13.43 | $13.54 | $7.16 | 5,079,100 |
| 2018-10-26 | $14.09 | $14.15 | $13.41 | $13.52 | $7.15 | 5,526,310 |
| 2018-10-25 | $13.25 | $14.04 | $13.04 | $14.04 | $7.42 | 5,681,600 |
| 2018-10-24 | $13.90 | $14.10 | $13.55 | $13.75 | $7.27 | 5,468,100 |
| 2018-10-23 | $14.00 | $14.24 | $13.82 | $13.99 | $7.39 | 8,311,140 |
| 2018-10-22 | $13.81 | $14.66 | $13.63 | $14.47 | $7.65 | 13,712,560 |
| 2018-10-19 | $13.10 | $13.97 | $12.40 | $13.95 | $7.37 | 9,645,260 |
| 2018-10-18 | $13.52 | $14.30 | $13.31 | $13.65 | $7.21 | 11,067,180 |
| 2018-10-17 | $13.66 | $13.85 | $13.30 | $13.70 | $7.24 | 8,091,470 |
| 2018-10-16 | $13.20 | $13.95 | $13.12 | $13.64 | $7.21 | 11,273,610 |
| 2018-10-15 | $13.00 | $13.79 | $12.68 | $13.16 | $6.96 | 9,372,210 |
| 2018-10-12 | $12.34 | $13.57 | $12.18 | $13.01 | $6.88 | 9,364,370 |
| 2018-10-11 | $12.69 | $12.85 | $12.26 | $12.52 | $6.62 | 7,418,900 |
| 2018-10-10 | $13.19 | $13.48 | $12.88 | $13.29 | $7.02 | 9,953,460 |
| 2018-10-09 | $13.18 | $14.30 | $12.91 | $13.60 | $7.19 | 15,689,060 |
| 2018-10-08 | $11.65 | $13.13 | $11.60 | $13.13 | $6.94 | 10,547,590 |
| 2018-10-05 | $11.94 | $11.94 | $11.94 | $11.94 | $6.31 | 0 |
| 2018-10-04 | $11.94 | $11.94 | $11.94 | $11.94 | $6.31 | 0 |
| 2018-10-03 | $11.94 | $11.94 | $11.94 | $11.94 | $6.31 | 0 |
| 2018-10-02 | $11.94 | $11.94 | $11.94 | $11.94 | $6.31 | 0 |
| 2018-10-01 | $11.94 | $11.94 | $11.94 | $11.94 | $6.31 | 0 |
| 2018-09-28 | $11.50 | $12.10 | $11.25 | $11.94 | $6.31 | 5,123,780 |
| 2018-09-27 | $11.51 | $12.00 | $11.40 | $11.54 | $6.10 | 3,217,110 |
| 2018-09-26 | $11.55 | $11.63 | $11.45 | $11.57 | $6.12 | 1,492,200 |
| 2018-09-25 | $11.60 | $11.67 | $11.42 | $11.55 | $6.10 | 1,746,800 |
| 2018-09-24 | $11.69 | $11.69 | $11.69 | $11.69 | $6.18 | 0 |
| 2018-09-21 | $11.47 | $11.69 | $11.22 | $11.69 | $6.18 | 2,605,770 |
| 2018-09-20 | $11.46 | $11.71 | $11.41 | $11.47 | $6.06 | 2,009,200 |
| 2018-09-19 | $11.25 | $11.93 | $11.16 | $11.53 | $6.09 | 2,922,700 |
| 2018-09-18 | $11.10 | $11.26 | $10.86 | $11.24 | $5.94 | 1,309,670 |
| 2018-09-17 | $11.39 | $11.39 | $10.95 | $11.08 | $5.86 | 1,401,500 |
| 2018-09-14 | $11.54 | $11.74 | $11.40 | $11.41 | $6.03 | 1,460,610 |
| 2018-09-13 | $11.35 | $11.76 | $11.35 | $11.58 | $6.12 | 2,035,910 |
| 2018-09-12 | $11.24 | $11.43 | $11.24 | $11.31 | $5.98 | 1,351,290 |
| 2018-09-11 | $11.65 | $11.81 | $11.08 | $11.31 | $5.98 | 4,246,050 |
| 2018-09-10 | $12.24 | $12.34 | $12.02 | $12.13 | $6.41 | 1,303,100 |
| 2018-09-07 | $12.29 | $12.36 | $12.04 | $12.24 | $6.47 | 1,214,930 |
| 2018-09-06 | $12.30 | $12.39 | $12.08 | $12.19 | $6.44 | 1,173,500 |
| 2018-09-05 | $12.42 | $12.75 | $12.22 | $12.24 | $6.47 | 1,566,380 |
| 2018-09-04 | $12.40 | $12.57 | $12.38 | $12.50 | $6.61 | 1,466,730 |
| 2018-09-03 | $12.43 | $12.53 | $11.82 | $12.39 | $6.55 | 2,429,300 |
| 2018-08-31 | $12.80 | $12.83 | $12.43 | $12.43 | $6.57 | 1,721,000 |
| 2018-08-30 | $12.85 | $13.05 | $12.75 | $12.80 | $6.77 | 1,223,750 |
| 2018-08-29 | $13.04 | $13.06 | $12.76 | $12.81 | $6.77 | 1,583,550 |
| 2018-08-28 | $13.00 | $13.26 | $12.99 | $13.06 | $6.90 | 2,082,120 |
| 2018-08-27 | $12.81 | $13.05 | $12.80 | $13.04 | $6.89 | 1,852,310 |
| 2018-08-24 | $12.92 | $12.94 | $12.76 | $12.77 | $6.75 | 1,327,340 |
| 2018-08-23 | $12.68 | $12.99 | $12.62 | $12.82 | $6.78 | 1,435,990 |
| 2018-08-22 | $13.00 | $13.06 | $12.60 | $12.68 | $6.70 | 1,489,610 |
| 2018-08-21 | $12.95 | $13.07 | $12.70 | $12.94 | $6.84 | 1,795,600 |
| 2018-08-20 | $13.08 | $13.08 | $12.58 | $12.88 | $6.81 | 2,117,560 |
| 2018-08-17 | $13.42 | $13.48 | $13.00 | $13.01 | $6.88 | 2,203,600 |
| 2018-08-16 | $13.48 | $13.69 | $13.25 | $13.29 | $7.02 | 2,460,100 |
| 2018-08-15 | $14.15 | $14.29 | $13.76 | $13.79 | $7.29 | 2,783,900 |
| 2018-08-14 | $14.09 | $14.60 | $14.01 | $14.32 | $7.57 | 3,558,820 |
| 2018-08-13 | $14.18 | $14.18 | $13.80 | $14.09 | $7.45 | 2,319,170 |
| 2018-08-10 | $14.28 | $14.38 | $14.11 | $14.35 | $7.58 | 3,677,160 |
| 2018-08-09 | $14.08 | $14.79 | $14.08 | $14.69 | $7.76 | 3,272,960 |
| 2018-08-08 | $14.20 | $14.46 | $14.04 | $14.19 | $7.50 | 2,507,810 |
| 2018-08-07 | $13.69 | $14.56 | $13.63 | $14.34 | $7.58 | 3,271,870 |
| 2018-08-06 | $14.28 | $14.40 | $13.50 | $13.69 | $7.24 | 2,186,400 |
| 2018-08-03 | $14.54 | $14.59 | $14.18 | $14.31 | $7.56 | 1,346,060 |
| 2018-08-02 | $14.80 | $14.80 | $13.96 | $14.56 | $7.70 | 2,450,940 |
| 2018-08-01 | $14.86 | $15.25 | $14.70 | $14.71 | $7.77 | 2,055,890 |
| 2018-07-31 | $15.27 | $15.30 | $14.59 | $14.83 | $7.84 | 2,206,640 |
| 2018-07-30 | $15.33 | $15.60 | $15.18 | $15.28 | $8.02 | 2,112,500 |
| 2018-07-27 | $15.69 | $15.85 | $15.22 | $15.28 | $8.02 | 2,774,730 |
| 2018-07-26 | $15.97 | $16.24 | $15.76 | $15.79 | $8.29 | 2,227,410 |
| 2018-07-25 | $16.24 | $16.42 | $15.98 | $16.05 | $8.43 | 3,361,350 |
| 2018-07-24 | $16.04 | $16.47 | $16.01 | $16.29 | $8.55 | 3,906,170 |
| 2018-07-23 | $16.04 | $16.17 | $15.84 | $16.13 | $8.47 | 2,748,030 |
| 2018-07-20 | $15.87 | $16.18 | $15.60 | $16.15 | $8.48 | 2,540,020 |
| 2018-07-19 | $16.01 | $16.22 | $15.68 | $15.95 | $8.37 | 2,761,170 |
| 2018-07-18 | $16.47 | $16.47 | $16.10 | $16.11 | $8.46 | 2,786,540 |
| 2018-07-17 | $16.49 | $16.53 | $16.00 | $16.32 | $8.57 | 3,220,080 |
| 2018-07-16 | $16.63 | $16.69 | $16.18 | $16.50 | $8.66 | 2,974,330 |
| 2018-07-13 | $16.59 | $16.63 | $16.25 | $16.39 | $8.60 | 5,066,940 |
| 2018-07-12 | $16.12 | $17.05 | $15.93 | $16.65 | $8.74 | 8,172,910 |
| 2018-07-11 | $15.69 | $16.32 | $15.46 | $16.24 | $8.53 | 5,205,150 |
| 2018-07-10 | $15.66 | $16.38 | $15.66 | $16.05 | $8.43 | 5,772,210 |
| 2018-07-09 | $15.13 | $15.85 | $15.09 | $15.82 | $8.31 | 4,854,270 |
| 2018-07-06 | $14.75 | $15.35 | $14.45 | $14.93 | $7.84 | 3,044,160 |
| 2018-07-05 | $15.09 | $15.49 | $14.60 | $14.64 | $7.69 | 3,062,840 |
| 2018-07-04 | $15.80 | $15.80 | $15.18 | $15.21 | $7.99 | 3,352,720 |
| 2018-07-03 | $15.11 | $15.90 | $15.02 | $15.76 | $8.27 | 4,646,440 |
| 2018-07-02 | $15.61 | $15.78 | $14.90 | $15.11 | $7.93 | 4,059,380 |
| 2018-06-29 | $15.13 | $15.75 | $15.06 | $15.73 | $8.26 | 4,820,250 |
| 2018-06-28 | $15.10 | $15.61 | $15.04 | $15.31 | $8.04 | 4,522,860 |
| 2018-06-27 | $15.15 | $15.35 | $15.01 | $15.15 | $7.95 | 3,514,030 |
| 2018-06-26 | $15.35 | $15.51 | $14.83 | $15.36 | $8.06 | 6,967,480 |
| 2018-06-25 | $15.00 | $15.55 | $14.81 | $15.55 | $8.16 | 9,333,300 |
| 2018-06-22 | $14.00 | $14.32 | $13.68 | $14.14 | $7.42 | 1,913,500 |
| 2018-06-21 | $14.60 | $14.80 | $13.90 | $14.04 | $7.37 | 2,261,900 |
| 2018-06-20 | $14.08 | $14.70 | $14.05 | $14.51 | $7.62 | 2,332,600 |
| 2018-06-19 | $15.80 | $15.86 | $14.52 | $14.52 | $7.62 | 3,457,000 |
| 2018-06-18 | $16.13 | $16.13 | $16.13 | $16.13 | $8.47 | 0 |
| 2018-06-15 | $16.64 | $16.80 | $16.05 | $16.13 | $8.47 | 1,812,100 |
| 2018-06-14 | $16.66 | $16.94 | $16.49 | $16.64 | $8.74 | 1,645,200 |
| 2018-06-13 | $16.91 | $17.13 | $16.61 | $16.66 | $8.75 | 1,717,600 |
| 2018-06-12 | $17.01 | $17.15 | $16.50 | $16.91 | $8.88 | 2,223,400 |
| 2018-06-11 | $17.08 | $17.26 | $16.85 | $17.00 | $8.92 | 2,171,800 |
| 2018-06-08 | $17.70 | $17.70 | $17.05 | $17.21 | $9.04 | 4,000,920 |
| 2018-06-07 | $17.74 | $18.35 | $17.54 | $17.95 | $9.42 | 5,660,120 |
| 2018-06-06 | $17.70 | $17.89 | $17.49 | $17.67 | $9.28 | 1,954,750 |
| 2018-06-05 | $17.35 | $17.67 | $17.30 | $17.66 | $9.27 | 1,807,160 |
| 2018-06-04 | $17.35 | $17.58 | $17.20 | $17.30 | $9.08 | 1,573,800 |
| 2018-06-01 | $17.19 | $17.96 | $17.02 | $17.39 | $9.13 | 3,218,310 |
| 2018-05-31 | $17.13 | $17.48 | $17.00 | $17.22 | $9.04 | 2,074,240 |
| 2018-05-30 | $17.80 | $17.80 | $16.89 | $17.04 | $8.95 | 4,515,850 |
| 2018-05-29 | $18.50 | $18.73 | $18.22 | $18.28 | $9.60 | 2,150,950 |
| 2018-05-28 | $19.14 | $19.14 | $18.40 | $18.47 | $9.70 | 3,508,300 |
| 2018-05-25 | $19.09 | $19.45 | $19.08 | $19.20 | $10.08 | 3,714,160 |
| 2018-05-24 | $19.05 | $19.42 | $18.92 | $19.08 | $10.02 | 2,911,890 |
| 2018-05-23 | $19.47 | $19.87 | $19.13 | $19.16 | $10.06 | 4,723,620 |
| 2018-05-22 | $19.52 | $19.74 | $19.38 | $19.59 | $10.28 | 6,708,260 |
| 2018-05-21 | $18.70 | $20.61 | $18.43 | $19.95 | $10.47 | 11,639,800 |
| 2018-05-18 | $18.36 | $18.88 | $18.35 | $18.74 | $9.84 | 3,879,860 |
| 2018-05-17 | $18.32 | $19.08 | $18.23 | $18.57 | $9.75 | 4,680,240 |
| 2018-05-16 | $18.62 | $18.76 | $18.41 | $18.47 | $9.70 | 3,375,100 |
| 2018-05-15 | $18.90 | $18.90 | $18.47 | $18.78 | $9.86 | 4,505,250 |
| 2018-05-14 | $19.00 | $19.08 | $18.75 | $18.90 | $9.92 | 5,190,400 |
| 2018-05-11 | $18.64 | $19.49 | $18.26 | $19.05 | $10.00 | 7,837,010 |
| 2018-05-10 | $18.22 | $18.65 | $18.22 | $18.49 | $9.71 | 5,093,300 |
| 2018-05-09 | $18.22 | $18.35 | $18.05 | $18.15 | $9.53 | 3,924,050 |
| 2018-05-08 | $18.40 | $18.46 | $18.27 | $18.31 | $9.61 | 3,373,570 |
| 2018-05-07 | $18.15 | $18.60 | $18.10 | $18.36 | $9.64 | 3,734,900 |
| 2018-05-04 | $18.69 | $18.84 | $18.27 | $18.31 | $9.61 | 1,992,170 |
| 2018-05-03 | $18.00 | $18.83 | $17.60 | $18.76 | $9.85 | 2,594,380 |
| 2018-05-02 | $18.71 | $18.94 | $18.60 | $18.89 | $9.92 | 1,939,020 |
| 2018-05-01 | $18.61 | $18.61 | $18.61 | $18.61 | $9.77 | 0 |
| 2018-04-30 | $18.61 | $18.61 | $18.61 | $18.61 | $9.77 | 0 |
| 2018-04-27 | $19.00 | $19.20 | $18.48 | $18.61 | $9.77 | 2,761,020 |
| 2018-04-26 | $19.86 | $19.98 | $18.90 | $18.93 | $9.94 | 3,511,100 |
| 2018-04-25 | $19.70 | $20.25 | $19.48 | $20.03 | $10.52 | 2,659,900 |
| 2018-04-24 | $19.49 | $19.83 | $19.49 | $19.77 | $10.38 | 2,137,440 |
| 2018-04-23 | $19.15 | $19.85 | $19.15 | $19.31 | $10.14 | 2,135,190 |
| 2018-04-20 | $20.59 | $20.88 | $19.52 | $19.75 | $10.37 | 3,381,740 |
| 2018-04-19 | $20.73 | $21.13 | $20.70 | $20.86 | $10.95 | 2,731,030 |
| 2018-04-18 | $20.59 | $20.78 | $20.06 | $20.70 | $10.87 | 2,707,130 |
| 2018-04-17 | $21.25 | $21.43 | $20.40 | $20.46 | $10.74 | 3,323,600 |
| 2018-04-16 | $21.82 | $22.01 | $20.91 | $21.15 | $11.10 | 4,445,000 |
| 2018-04-13 | $21.71 | $22.09 | $21.30 | $22.00 | $11.55 | 4,683,000 |
| 2018-04-12 | $22.30 | $22.30 | $21.51 | $21.55 | $11.31 | 4,043,690 |
| 2018-04-11 | $22.30 | $22.63 | $22.01 | $22.19 | $11.65 | 5,046,570 |
| 2018-04-10 | $21.33 | $22.50 | $21.33 | $22.33 | $11.72 | 7,230,570 |
| 2018-04-09 | $21.00 | $21.56 | $20.61 | $21.52 | $11.30 | 4,997,400 |
| 2018-04-06 | $21.04 | $21.04 | $21.04 | $21.04 | $11.05 | 0 |
| 2018-04-05 | $21.04 | $21.04 | $21.04 | $21.04 | $11.05 | 0 |
| 2018-04-04 | $20.95 | $21.36 | $20.30 | $21.04 | $11.05 | 3,512,010 |
| 2018-04-03 | $20.80 | $21.17 | $20.71 | $20.82 | $10.93 | 3,323,000 |
| 2018-04-02 | $21.35 | $21.80 | $21.11 | $21.49 | $11.28 | 4,537,230 |
| 2018-03-30 | $21.35 | $21.49 | $21.20 | $21.27 | $11.17 | 3,202,700 |
| 2018-03-29 | $20.72 | $21.28 | $20.72 | $21.16 | $11.11 | 3,108,410 |
| 2018-03-28 | $21.10 | $21.28 | $20.60 | $20.76 | $10.90 | 3,608,800 |
| 2018-03-27 | $21.00 | $21.95 | $21.00 | $21.53 | $11.30 | 5,783,700 |
| 2018-03-26 | $20.00 | $20.98 | $19.25 | $20.91 | $10.98 | 4,987,370 |
| 2018-03-23 | $22.00 | $22.35 | $20.78 | $20.78 | $10.91 | 7,093,460 |
| 2018-03-22 | $23.49 | $23.70 | $22.87 | $23.09 | $12.12 | 4,995,850 |
| 2018-03-21 | $22.84 | $23.81 | $22.71 | $23.61 | $12.40 | 8,468,830 |
| 2018-03-20 | $22.80 | $22.99 | $22.56 | $22.73 | $11.93 | 3,652,860 |
| 2018-03-19 | $22.73 | $23.30 | $22.56 | $23.10 | $12.13 | 3,415,220 |
| 2018-03-16 | $23.05 | $23.29 | $22.87 | $22.89 | $12.02 | 3,237,610 |
| 2018-03-15 | $23.22 | $23.64 | $22.51 | $23.18 | $12.17 | 7,576,600 |
| 2018-03-14 | $24.11 | $24.96 | $23.61 | $23.70 | $12.44 | 8,318,000 |
| 2018-03-13 | $24.60 | $24.60 | $24.09 | $24.13 | $12.67 | 6,680,500 |
| 2018-03-12 | $23.60 | $24.80 | $23.45 | $24.77 | $13.00 | 11,413,200 |
| 2018-03-09 | $23.76 | $23.78 | $23.00 | $23.70 | $12.44 | 7,383,060 |
| 2018-03-08 | $23.58 | $23.95 | $23.39 | $23.69 | $12.44 | 5,782,840 |
| 2018-03-07 | $23.64 | $23.98 | $23.21 | $23.57 | $12.37 | 7,514,630 |
| 2018-03-06 | $24.30 | $24.30 | $23.58 | $23.83 | $12.51 | 8,878,170 |
| 2018-03-05 | $24.35 | $24.78 | $23.58 | $24.16 | $12.68 | 9,358,690 |
| 2018-03-02 | $24.00 | $24.85 | $23.65 | $24.06 | $12.63 | 12,589,720 |
| 2018-03-01 | $23.19 | $25.18 | $23.10 | $24.68 | $12.96 | 20,180,530 |
| 2018-02-28 | $21.84 | $24.49 | $21.76 | $22.89 | $12.02 | 12,475,030 |
| 2018-02-27 | $22.55 | $23.00 | $22.09 | $22.37 | $11.74 | 7,860,210 |
| 2018-02-26 | $21.84 | $23.10 | $21.70 | $22.82 | $11.98 | 9,961,360 |
| 2018-02-23 | $21.87 | $22.00 | $21.02 | $21.78 | $11.43 | 7,869,400 |
| 2018-02-22 | $20.00 | $21.77 | $19.82 | $21.55 | $11.31 | 7,701,170 |
| 2018-02-21 | $19.86 | $19.86 | $19.86 | $19.86 | $10.43 | 0 |
| 2018-02-20 | $19.86 | $19.86 | $19.86 | $19.86 | $10.43 | 0 |
| 2018-02-19 | $19.86 | $19.86 | $19.86 | $19.86 | $10.43 | 0 |
| 2018-02-16 | $19.86 | $19.86 | $19.86 | $19.86 | $10.43 | 0 |
| 2018-02-15 | $19.86 | $19.86 | $19.86 | $19.86 | $10.43 | 0 |
| 2018-02-14 | $18.88 | $19.98 | $18.80 | $19.86 | $10.43 | 5,132,950 |
| 2018-02-13 | $19.60 | $19.89 | $18.80 | $18.86 | $9.90 | 3,724,300 |
| 2018-02-12 | $18.81 | $19.46 | $18.60 | $19.13 | $10.04 | 3,166,450 |
| 2018-02-09 | $19.55 | $20.15 | $18.40 | $18.46 | $9.69 | 5,171,900 |
| 2018-02-08 | $20.69 | $20.95 | $20.21 | $20.29 | $10.65 | 3,937,020 |
| 2018-02-07 | $20.89 | $21.30 | $20.00 | $20.42 | $10.72 | 5,440,690 |
| 2018-02-06 | $21.40 | $22.43 | $20.11 | $20.38 | $10.70 | 8,053,110 |
| 2018-02-05 | $20.15 | $21.93 | $20.12 | $21.88 | $11.49 | 7,860,210 |
| 2018-02-02 | $20.50 | $20.89 | $19.44 | $20.64 | $10.84 | 8,279,920 |
| 2018-02-01 | $21.20 | $22.89 | $20.82 | $21.60 | $11.34 | 8,697,110 |
| 2018-01-31 | $22.41 | $22.75 | $21.07 | $21.18 | $11.12 | 6,576,090 |
| 2018-01-30 | $21.16 | $21.95 | $20.91 | $21.89 | $11.49 | 5,023,260 |
| 2018-01-29 | $21.10 | $21.55 | $20.92 | $21.31 | $11.19 | 2,860,940 |
| 2018-01-26 | $21.71 | $21.86 | $21.07 | $21.21 | $11.14 | 5,566,200 |
| 2018-01-25 | $22.46 | $22.96 | $21.91 | $22.02 | $11.56 | 6,026,410 |
| 2018-01-24 | $22.30 | $22.59 | $22.00 | $22.43 | $11.78 | 6,853,320 |
| 2018-01-23 | $21.37 | $22.90 | $21.37 | $22.51 | $11.82 | 9,642,800 |
| 2018-01-22 | $22.00 | $22.92 | $21.60 | $21.96 | $11.53 | 8,006,980 |
| 2018-01-19 | $21.74 | $21.91 | $21.28 | $21.49 | $11.28 | 3,876,140 |
| 2018-01-18 | $21.80 | $22.20 | $21.44 | $21.56 | $11.32 | 4,856,390 |
| 2018-01-17 | $21.42 | $22.12 | $20.59 | $22.10 | $11.60 | 8,072,340 |
| 2018-01-16 | $20.41 | $21.24 | $20.41 | $21.15 | $11.10 | 4,752,500 |
| 2018-01-15 | $20.77 | $21.08 | $20.36 | $20.38 | $10.70 | 3,693,100 |
| 2018-01-12 | $21.10 | $21.43 | $20.71 | $20.76 | $10.90 | 4,188,330 |
| 2018-01-11 | $21.02 | $21.80 | $21.00 | $21.35 | $11.21 | 4,667,570 |
| 2018-01-10 | $21.62 | $22.04 | $20.86 | $21.05 | $11.05 | 6,269,450 |
| 2018-01-09 | $22.11 | $22.22 | $21.66 | $21.71 | $11.40 | 6,932,690 |
| 2018-01-08 | $21.25 | $22.50 | $20.88 | $22.30 | $11.71 | 9,859,990 |
| 2018-01-05 | $21.90 | $22.18 | $21.50 | $21.53 | $11.30 | 6,978,930 |
| 2018-01-04 | $21.04 | $21.98 | $21.02 | $21.49 | $11.28 | 6,243,270 |
| 2018-01-03 | $20.80 | $22.13 | $20.75 | $21.46 | $11.27 | 8,558,690 |
| 2018-01-02 | $20.66 | $21.20 | $20.66 | $20.82 | $10.93 | 5,788,560 |
| 2018-01-01 | $20.78 | $20.78 | $20.78 | $20.78 | $10.91 | 0 |
| 2017-12-29 | $21.35 | $21.70 | $20.57 | $20.78 | $10.91 | 9,566,450 |
| 2017-12-28 | $21.10 | $23.12 | $21.10 | $22.13 | $11.62 | 18,150,030 |
| 2017-12-27 | $19.03 | $21.02 | $18.81 | $21.02 | $11.04 | 5,518,020 |
| 2017-12-26 | $18.25 | $19.43 | $18.14 | $19.11 | $10.03 | 5,418,370 |
| 2017-12-25 | $18.42 | $18.58 | $18.12 | $18.25 | $9.58 | 2,410,370 |
| 2017-12-22 | $18.40 | $18.79 | $18.25 | $18.45 | $9.69 | 2,435,790 |
| 2017-12-21 | $18.55 | $18.56 | $18.02 | $18.43 | $9.68 | 2,138,940 |
| 2017-12-20 | $18.86 | $19.17 | $18.46 | $18.58 | $9.75 | 2,233,350 |
| 2017-12-19 | $18.60 | $19.03 | $18.50 | $18.87 | $9.91 | 2,973,190 |
| 2017-12-18 | $18.97 | $18.97 | $18.24 | $18.61 | $9.77 | 2,200,110 |
| 2017-12-15 | $18.54 | $18.80 | $18.41 | $18.72 | $9.83 | 2,597,160 |
| 2017-12-14 | $18.50 | $18.66 | $18.23 | $18.51 | $9.72 | 2,473,660 |
| 2017-12-13 | $18.67 | $18.67 | $18.20 | $18.62 | $9.78 | 2,559,950 |
| 2017-12-12 | $19.09 | $19.26 | $18.53 | $18.55 | $9.74 | 3,457,370 |
| 2017-12-11 | $19.11 | $19.33 | $18.98 | $19.26 | $10.11 | 2,795,140 |
| 2017-12-08 | $18.50 | $19.43 | $18.37 | $19.23 | $10.10 | 3,892,050 |
| 2017-12-07 | $18.58 | $18.95 | $18.31 | $18.52 | $9.72 | 2,703,460 |
| 2017-12-06 | $18.10 | $18.58 | $17.87 | $18.55 | $9.74 | 3,615,950 |
| 2017-12-05 | $18.80 | $19.25 | $17.90 | $17.98 | $9.44 | 4,715,980 |
| 2017-12-04 | $19.96 | $20.36 | $19.01 | $19.06 | $10.01 | 4,683,490 |
| 2017-12-01 | $20.39 | $20.77 | $20.12 | $20.19 | $10.60 | 3,854,860 |
| 2017-11-30 | $20.88 | $20.98 | $20.38 | $20.53 | $10.78 | 5,000,640 |
| 2017-11-29 | $19.91 | $21.46 | $19.91 | $21.08 | $11.07 | 8,144,830 |
| 2017-11-28 | $19.96 | $20.35 | $19.45 | $20.05 | $10.53 | 4,458,340 |
| 2017-11-27 | $19.74 | $20.33 | $19.50 | $19.98 | $10.49 | 4,922,210 |
| 2017-11-24 | $19.02 | $19.89 | $18.88 | $19.73 | $10.36 | 4,848,370 |
| 2017-11-23 | $19.40 | $19.89 | $19.00 | $19.01 | $9.98 | 4,593,560 |
| 2017-11-22 | $19.45 | $19.80 | $19.21 | $19.43 | $10.20 | 3,054,180 |
| 2017-11-21 | $19.49 | $19.84 | $18.88 | $19.59 | $10.28 | 4,324,480 |
| 2017-11-20 | $19.28 | $19.63 | $18.50 | $19.51 | $10.24 | 4,294,740 |
| 2017-11-17 | $21.22 | $21.59 | $19.20 | $19.67 | $10.33 | 6,236,030 |
| 2017-11-16 | $22.01 | $22.23 | $21.22 | $21.26 | $11.16 | 4,458,600 |
| 2017-11-15 | $23.60 | $23.60 | $21.99 | $22.15 | $11.63 | 7,053,790 |
| 2017-11-14 | $24.30 | $24.46 | $23.70 | $23.81 | $12.50 | 4,561,900 |
| 2017-11-13 | $24.02 | $24.53 | $23.73 | $24.40 | $12.81 | 5,136,700 |
| 2017-11-10 | $24.49 | $24.50 | $23.90 | $24.00 | $12.60 | 4,472,530 |
| 2017-11-09 | $24.40 | $24.85 | $24.08 | $24.45 | $12.84 | 4,745,860 |
| 2017-11-08 | $24.01 | $24.85 | $23.76 | $24.49 | $12.86 | 6,194,500 |
| 2017-11-07 | $24.29 | $24.44 | $23.51 | $24.14 | $12.67 | 4,558,080 |
| 2017-11-06 | $23.85 | $24.32 | $23.73 | $24.27 | $12.74 | 3,754,260 |
| 2017-11-03 | $24.98 | $25.15 | $23.50 | $23.82 | $12.51 | 6,423,060 |
| 2017-11-02 | $25.70 | $25.75 | $24.90 | $24.98 | $13.11 | 5,083,150 |
| 2017-11-01 | $25.20 | $25.98 | $25.04 | $25.75 | $13.52 | 4,890,000 |
| 2017-10-31 | $24.99 | $25.60 | $24.78 | $25.28 | $13.27 | 4,084,200 |
| 2017-10-30 | $26.76 | $26.99 | $24.56 | $24.78 | $13.01 | 8,185,100 |
| 2017-10-27 | $27.12 | $27.64 | $26.66 | $26.76 | $14.05 | 6,681,010 |
| 2017-10-26 | $25.92 | $27.30 | $25.88 | $27.23 | $14.30 | 9,568,210 |
| 2017-10-25 | $25.85 | $26.10 | $25.70 | $26.02 | $13.66 | 4,413,690 |
| 2017-10-24 | $25.85 | $26.35 | $25.69 | $25.95 | $13.62 | 5,083,660 |
| 2017-10-23 | $25.88 | $26.29 | $25.52 | $25.98 | $13.64 | 5,461,780 |
| 2017-10-20 | $24.78 | $26.16 | $24.78 | $25.94 | $13.62 | 7,831,080 |
| 2017-10-19 | $25.62 | $26.19 | $24.95 | $25.00 | $13.12 | 8,713,380 |
| 2017-10-18 | $28.70 | $28.89 | $25.72 | $25.92 | $13.61 | 15,845,800 |
| 2017-10-17 | $28.39 | $28.95 | $28.22 | $28.58 | $15.00 | 6,566,950 |
| 2017-10-16 | $28.56 | $29.62 | $28.00 | $28.54 | $14.98 | 9,483,390 |
| 2017-10-13 | $29.23 | $29.84 | $28.80 | $28.94 | $15.19 | 9,772,870 |
| 2017-10-12 | $30.30 | $30.98 | $29.51 | $29.85 | $15.67 | 14,292,960 |
| 2017-10-11 | $29.62 | $30.90 | $28.16 | $30.80 | $16.17 | 20,310,160 |
| 2017-10-10 | $29.39 | $30.18 | $29.05 | $29.94 | $15.72 | 12,696,980 |
| 2017-10-09 | $29.85 | $29.96 | $28.56 | $29.61 | $15.55 | 11,014,420 |
| 2017-10-06 | $29.29 | $29.29 | $29.29 | $29.29 | $15.38 | 0 |
| 2017-10-05 | $29.29 | $29.29 | $29.29 | $29.29 | $15.38 | 0 |
| 2017-10-04 | $29.29 | $29.29 | $29.29 | $29.29 | $15.38 | 0 |
| 2017-10-03 | $29.29 | $29.29 | $29.29 | $29.29 | $15.38 | 0 |
| 2017-10-02 | $29.29 | $29.29 | $29.29 | $29.29 | $15.38 | 0 |
| 2017-09-29 | $30.20 | $30.95 | $28.90 | $29.29 | $15.38 | 15,467,310 |
| 2017-09-28 | $28.16 | $30.60 | $28.16 | $30.32 | $15.92 | 20,620,280 |
| 2017-09-27 | $31.90 | $31.90 | $27.80 | $29.45 | $15.46 | 26,540,980 |
| 2017-09-26 | $28.80 | $30.62 | $28.00 | $30.62 | $16.08 | 22,728,720 |
| 2017-09-25 | $27.01 | $29.50 | $27.00 | $27.84 | $14.62 | 20,167,760 |
| 2017-09-22 | $26.20 | $27.79 | $26.20 | $26.97 | $14.16 | 10,503,030 |
| 2017-09-21 | $28.00 | $28.00 | $26.40 | $26.46 | $13.89 | 15,107,720 |
| 2017-09-20 | $27.18 | $28.88 | $26.88 | $28.28 | $14.85 | 19,292,130 |
| 2017-09-19 | $27.10 | $27.56 | $26.58 | $27.47 | $14.42 | 14,112,860 |
| 2017-09-18 | $25.39 | $27.28 | $25.18 | $27.14 | $14.25 | 12,741,850 |
| 2017-09-15 | $25.74 | $26.19 | $25.16 | $25.59 | $13.43 | 7,549,030 |
| 2017-09-14 | $26.36 | $27.20 | $25.50 | $25.84 | $13.57 | 9,939,370 |
| 2017-09-13 | $25.10 | $26.48 | $25.10 | $26.39 | $13.85 | 9,627,470 |
| 2017-09-12 | $27.69 | $27.73 | $25.09 | $25.60 | $13.44 | 19,198,600 |
| 2017-09-11 | $26.49 | $28.20 | $26.36 | $27.88 | $14.64 | 16,663,050 |
| 2017-09-08 | $26.79 | $27.35 | $26.20 | $26.86 | $14.10 | 15,592,540 |
| 2017-09-07 | $25.30 | $27.28 | $25.16 | $27.15 | $14.25 | 22,178,350 |
| 2017-09-06 | $24.70 | $25.88 | $24.56 | $25.52 | $13.40 | 14,193,380 |
| 2017-09-05 | $25.09 | $25.67 | $24.48 | $25.17 | $13.21 | 15,431,080 |
| 2017-09-04 | $26.45 | $26.79 | $25.08 | $25.18 | $13.22 | 25,601,460 |
| 2017-09-01 | $29.15 | $29.95 | $27.41 | $27.51 | $14.44 | 35,219,900 |
| 2017-08-31 | $24.99 | $27.23 | $24.75 | $27.23 | $14.30 | 17,008,770 |
| 2017-08-30 | $26.22 | $26.33 | $24.38 | $24.75 | $12.99 | 22,744,430 |
| 2017-08-29 | $22.97 | $25.49 | $22.88 | $25.49 | $13.38 | 18,156,360 |
| 2017-08-28 | $22.10 | $23.65 | $22.01 | $23.17 | $12.16 | 16,431,520 |
| 2017-08-25 | $21.21 | $22.80 | $21.14 | $22.26 | $11.69 | 11,669,320 |
| 2017-08-24 | $22.15 | $22.34 | $21.35 | $21.47 | $11.27 | 8,778,450 |
| 2017-08-23 | $22.48 | $22.80 | $21.94 | $22.10 | $11.60 | 10,354,840 |
| 2017-08-22 | $21.57 | $23.14 | $21.19 | $22.80 | $11.97 | 15,990,190 |
| 2017-08-21 | $21.20 | $21.70 | $21.19 | $21.59 | $11.33 | 6,704,320 |
| 2017-08-18 | $22.29 | $22.50 | $20.83 | $21.27 | $11.17 | 12,640,710 |
| 2017-08-17 | $22.69 | $23.15 | $22.13 | $22.81 | $11.98 | 11,760,190 |
| 2017-08-16 | $22.38 | $23.18 | $22.00 | $22.56 | $11.84 | 16,382,740 |
| 2017-08-15 | $20.65 | $22.86 | $20.53 | $22.62 | $11.88 | 16,059,740 |
| 2017-08-14 | $20.46 | $21.15 | $19.82 | $20.89 | $10.97 | 9,768,960 |
| 2017-08-11 | $21.85 | $22.08 | $20.53 | $20.64 | $10.84 | 11,276,840 |
| 2017-08-10 | $21.36 | $22.20 | $20.91 | $22.17 | $11.64 | 13,090,500 |
| 2017-08-09 | $21.18 | $21.68 | $21.10 | $21.53 | $11.30 | 9,338,020 |
| 2017-08-08 | $21.92 | $22.30 | $21.28 | $21.34 | $11.20 | 13,035,890 |
| 2017-08-07 | $21.70 | $22.37 | $21.60 | $22.13 | $11.62 | 11,906,560 |
| 2017-08-04 | $22.91 | $23.60 | $21.78 | $22.03 | $11.57 | 18,612,300 |
| 2017-08-03 | $23.95 | $24.43 | $23.00 | $23.12 | $12.14 | 20,746,250 |
| 2017-08-02 | $23.51 | $26.51 | $23.40 | $24.63 | $12.93 | 34,278,630 |
| 2017-08-01 | $22.10 | $24.43 | $21.21 | $24.43 | $12.83 | 24,968,120 |
| 2017-07-31 | $20.48 | $22.45 | $20.25 | $22.21 | $11.66 | 20,131,760 |
| 2017-07-28 | $19.40 | $20.80 | $19.29 | $20.41 | $10.72 | 12,299,080 |
| 2017-07-27 | $19.50 | $19.99 | $18.89 | $19.66 | $10.32 | 8,638,900 |
| 2017-07-26 | $19.65 | $20.23 | $19.53 | $19.73 | $10.36 | 7,613,160 |
| 2017-07-25 | $20.15 | $20.35 | $19.48 | $19.60 | $10.29 | 7,632,550 |
| 2017-07-24 | $19.31 | $20.26 | $18.60 | $20.10 | $10.55 | 10,397,270 |
| 2017-07-21 | $19.66 | $19.92 | $19.30 | $19.57 | $10.27 | 8,227,780 |
| 2017-07-20 | $19.80 | $20.73 | $19.71 | $19.95 | $10.47 | 12,679,870 |
| 2017-07-19 | $18.88 | $20.43 | $18.50 | $20.08 | $10.54 | 14,216,600 |
| 2017-07-18 | $18.51 | $19.06 | $18.12 | $18.91 | $9.93 | 11,318,490 |
| 2017-07-17 | $20.95 | $20.95 | $19.31 | $19.31 | $10.14 | 10,823,410 |
| 2017-07-14 | $21.08 | $21.50 | $20.64 | $21.46 | $11.27 | 9,620,790 |
| 2017-07-13 | $21.84 | $21.94 | $20.88 | $21.13 | $11.09 | 14,261,200 |
| 2017-07-12 | $21.42 | $22.15 | $21.00 | $22.01 | $11.56 | 14,841,440 |
| 2017-07-11 | $22.24 | $23.17 | $21.26 | $21.35 | $11.21 | 19,112,990 |
| 2017-07-10 | $23.52 | $23.98 | $22.72 | $22.72 | $11.93 | 22,610,680 |
| 2017-07-07 | $24.73 | $25.88 | $24.32 | $25.24 | $13.25 | 23,096,950 |
| 2017-07-06 | $23.29 | $25.76 | $22.90 | $25.31 | $13.29 | 26,271,040 |
| 2017-07-05 | $22.15 | $23.60 | $21.50 | $23.52 | $12.35 | 25,097,000 |
| 2017-07-04 | $22.10 | $23.27 | $21.60 | $22.07 | $11.59 | 25,236,350 |
| 2017-07-03 | $20.71 | $22.67 | $20.71 | $22.34 | $11.73 | 25,771,500 |
| 2017-06-30 | $19.85 | $21.58 | $19.71 | $20.61 | $10.82 | 21,635,240 |
| 2017-06-29 | $19.42 | $20.10 | $19.12 | $20.01 | $10.51 | 15,030,010 |
| 2017-06-28 | $19.19 | $20.55 | $19.18 | $19.62 | $10.30 | 19,600,670 |
| 2017-06-27 | $19.08 | $19.40 | $18.90 | $19.21 | $10.09 | 9,992,300 |
| 2017-06-26 | $18.66 | $19.48 | $18.40 | $19.16 | $10.06 | 10,887,560 |
| 2017-06-23 | $18.01 | $18.84 | $18.01 | $18.74 | $9.84 | 11,177,910 |
| 2017-06-22 | $19.25 | $19.53 | $18.40 | $18.47 | $9.70 | 16,320,980 |
| 2017-06-21 | $19.14 | $20.28 | $19.00 | $19.67 | $10.33 | 20,720,500 |
| 2017-06-20 | $18.79 | $19.78 | $18.71 | $18.94 | $9.94 | 14,874,390 |
| 2017-06-19 | $18.59 | $19.10 | $18.32 | $18.97 | $9.96 | 11,996,490 |
| 2017-06-16 | $18.80 | $20.20 | $18.20 | $18.91 | $9.93 | 20,367,530 |
| 2017-06-15 | $17.91 | $19.13 | $17.91 | $18.61 | $9.77 | 16,164,960 |
| 2017-06-14 | $18.46 | $18.57 | $17.80 | $17.95 | $9.42 | 13,618,500 |
| 2017-06-13 | $17.70 | $19.25 | $17.66 | $18.69 | $9.81 | 20,111,830 |
| 2017-06-12 | $19.00 | $19.42 | $17.89 | $18.01 | $9.46 | 19,672,350 |
| 2017-06-09 | $19.60 | $20.20 | $19.39 | $19.88 | $10.44 | 13,935,950 |
| 2017-06-08 | $20.81 | $20.88 | $19.68 | $19.82 | $10.41 | 23,603,590 |
| 2017-06-07 | $20.12 | $21.69 | $20.06 | $21.00 | $11.02 | 28,015,520 |
| 2017-06-06 | $20.02 | $20.88 | $19.50 | $20.28 | $10.65 | 25,793,790 |
| 2017-06-05 | $21.11 | $22.15 | $20.65 | $21.42 | $11.25 | 33,890,490 |
| 2017-06-02 | $20.41 | $21.20 | $19.98 | $20.14 | $10.57 | 29,920,160 |
| 2017-06-01 | $22.60 | $23.59 | $21.73 | $22.20 | $11.65 | 27,301,380 |
| 2017-05-31 | $25.12 | $26.37 | $22.51 | $22.73 | $11.93 | 39,787,210 |
| 2017-05-30 | $23.97 | $23.97 | $23.97 | $23.97 | $12.58 | 0 |
| 2017-05-29 | $23.97 | $23.97 | $23.97 | $23.97 | $12.58 | 0 |
| 2017-05-26 | $24.00 | $25.52 | $23.30 | $23.97 | $12.58 | 42,141,600 |
| 2017-05-25 | $24.78 | $24.78 | $21.40 | $23.28 | $12.22 | 45,122,230 |
| 2017-05-24 | $20.48 | $22.53 | $20.12 | $22.53 | $11.83 | 19,735,880 |
| 2017-05-23 | $20.48 | $20.48 | $20.11 | $20.48 | $10.75 | 25,106,750 |
| 2017-05-22 | $18.62 | $18.62 | $18.62 | $18.62 | $9.78 | 667,940 |
| 2017-05-19 | $16.93 | $16.93 | $16.93 | $16.93 | $8.89 | 362,940 |
| 2017-05-18 | $15.39 | $15.39 | $15.39 | $15.39 | $8.08 | 356,950 |
| 2017-05-17 | $13.99 | $13.99 | $13.99 | $13.99 | $7.34 | 270,170 |
| 2017-05-16 | $12.72 | $12.72 | $12.72 | $12.72 | $6.68 | 118,130 |
| 2017-05-15 | $11.56 | $11.56 | $11.56 | $11.56 | $6.07 | 74,970 |
| 2017-05-12 | $10.51 | $10.51 | $10.51 | $10.51 | $5.52 | 67,650 |
| 2017-05-11 | $9.55 | $9.55 | $9.55 | $9.55 | $5.01 | 49,600 |
| 2017-05-10 | $8.68 | $8.68 | $8.68 | $8.68 | $4.56 | 27,800 |
| 2017-05-09 | $7.89 | $7.89 | $7.89 | $7.89 | $4.14 | 13,410 |
| 2017-05-08 | $7.17 | $7.17 | $7.17 | $7.17 | $3.76 | 14,980 |
| 2017-05-05 | $6.52 | $6.52 | $6.52 | $6.52 | $3.42 | 5,850 |
| 2017-05-04 | $5.93 | $5.93 | $5.93 | $5.93 | $3.11 | 13,150 |
| 2017-05-03 | $4.49 | $5.39 | $4.49 | $5.39 | $2.83 | 15,830 |
China Kings Resources Group Company Ltd (603505) News Headlines
Recent China Kings Resources Group Company Ltd (603505) News
Similar Companies to China Kings Resources Group Company Ltd (603505) 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 | -- | -- | -- |