Zhejiang Jiecang Linear Motion Technology Company Ltd (603583) Exchange: SHG
Data as of July 11, 2025
$34.14 ($-0.38) -1.10%
Zhejiang Jiecang Linear Motion Technology Company Ltd - Daily Information
Click for more stock information on Zhejiang Jiecang Linear Motion Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $35.14 |
| Previous Close | $34.14 |
| High | $35.47 |
| Low | $34.06 |
| Adjusted Open | $35.14 |
| Previous Adjusted Close | $34.14 |
| Adjusted High | $35.47 |
| Adjusted Low | $34.06 |
About Zhejiang Jiecang Linear Motion Technology Company Ltd (603583)
Zhejiang Jiecang Linear Motion Technology Co Ltd
Invest in Zhejiang Jiecang Linear Motion Technology Company Ltd (603583)
Historical Stock Data for Zhejiang Jiecang Linear Motion Technology Company Ltd (603583)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $35.14 | $35.47 | $34.06 | $34.14 | $34.14 | 10,777,540 |
| 2025-07-08 | $33.88 | $34.77 | $33.88 | $34.52 | $34.52 | 5,735,120 |
| 2025-07-07 | $34.51 | $34.61 | $33.89 | $33.98 | $33.98 | 5,311,400 |
| 2025-07-04 | $35.10 | $35.17 | $34.50 | $34.72 | $34.72 | 5,486,200 |
| 2025-07-03 | $34.89 | $35.50 | $34.88 | $35.03 | $35.03 | 5,736,610 |
| 2025-07-02 | $36.01 | $36.11 | $34.75 | $35.05 | $35.05 | 8,133,100 |
| 2025-06-30 | $36.25 | $36.70 | $36.07 | $36.52 | $36.52 | 6,526,800 |
| 2025-06-27 | $36.50 | $36.70 | $35.61 | $36.09 | $36.09 | 7,783,580 |
| 2025-06-26 | $36.99 | $37.34 | $36.30 | $36.33 | $36.33 | 10,318,410 |
| 2025-06-25 | $36.05 | $37.00 | $36.05 | $36.99 | $36.99 | 12,848,360 |
| 2025-06-24 | $34.45 | $36.44 | $34.45 | $36.18 | $36.18 | 14,378,530 |
| 2025-06-23 | $33.29 | $34.30 | $33.29 | $34.23 | $34.23 | 6,939,420 |
| 2025-06-20 | $34.72 | $35.00 | $33.71 | $33.75 | $33.75 | 7,857,110 |
| 2025-06-19 | $34.50 | $35.85 | $34.41 | $34.83 | $34.83 | 10,574,000 |
| 2025-06-18 | $34.63 | $35.10 | $34.14 | $34.65 | $34.65 | 6,463,500 |
| 2025-06-17 | $34.94 | $35.30 | $34.62 | $34.78 | $34.78 | 4,926,720 |
| 2025-06-13 | $35.63 | $35.88 | $34.88 | $34.99 | $34.99 | 6,459,880 |
| 2025-06-12 | $35.86 | $36.30 | $35.79 | $35.92 | $35.92 | 5,474,500 |
| 2025-06-11 | $35.81 | $36.40 | $35.68 | $36.13 | $36.13 | 7,071,530 |
| 2025-06-10 | $36.91 | $37.06 | $35.00 | $35.83 | $35.83 | 11,797,540 |
| 2025-06-09 | $36.92 | $37.50 | $36.80 | $36.98 | $36.98 | 8,028,440 |
| 2025-06-06 | $37.70 | $37.70 | $36.74 | $36.89 | $36.89 | 7,998,290 |
| 2025-06-05 | $36.94 | $38.85 | $36.40 | $38.23 | $38.23 | 13,402,760 |
| 2025-06-04 | $36.41 | $36.98 | $36.21 | $36.81 | $36.81 | 6,902,570 |
| 2025-06-03 | $36.00 | $36.75 | $35.74 | $36.36 | $36.36 | 5,693,940 |
| 2025-05-30 | $37.40 | $37.40 | $36.18 | $36.38 | $36.38 | 8,568,590 |
| 2025-05-29 | $37.61 | $38.37 | $37.58 | $37.74 | $37.74 | 8,707,940 |
| 2025-05-28 | $37.54 | $38.48 | $37.07 | $37.62 | $37.62 | 7,936,990 |
| 2025-05-27 | $38.26 | $38.26 | $37.23 | $37.33 | $37.33 | 8,284,750 |
| 2025-05-26 | $38.52 | $38.58 | $37.93 | $38.54 | $38.54 | 6,878,160 |
| 2025-05-23 | $38.45 | $40.18 | $38.18 | $38.56 | $38.56 | 11,714,440 |
| 2025-05-22 | $39.22 | $39.58 | $38.45 | $38.50 | $38.50 | 6,683,190 |
| 2025-05-21 | $39.59 | $39.76 | $38.70 | $39.27 | $39.27 | 7,869,850 |
| 2025-05-20 | $38.77 | $40.48 | $38.36 | $39.67 | $39.67 | 12,821,390 |
| 2025-05-19 | $39.90 | $39.90 | $38.10 | $38.85 | $38.85 | 10,468,090 |
| 2025-05-16 | $39.70 | $40.79 | $39.70 | $39.93 | $39.93 | 12,052,130 |
| 2025-05-15 | $41.06 | $41.07 | $39.65 | $39.69 | $39.69 | 12,150,880 |
| 2025-05-14 | $41.55 | $41.95 | $40.85 | $41.22 | $41.22 | 11,108,230 |
| 2025-05-13 | $42.80 | $42.98 | $41.80 | $41.96 | $41.96 | 12,247,380 |
| 2025-05-12 | $41.91 | $42.55 | $41.44 | $42.37 | $42.37 | 15,834,030 |
| 2025-05-09 | $42.02 | $42.17 | $40.30 | $40.94 | $40.94 | 15,116,900 |
| 2025-05-08 | $42.32 | $42.93 | $41.80 | $42.03 | $42.03 | 14,638,460 |
| 2025-05-07 | $44.05 | $44.09 | $42.27 | $42.60 | $42.60 | 18,349,430 |
| 2025-05-06 | $42.96 | $44.45 | $42.28 | $43.43 | $43.43 | 21,621,840 |
| 2025-04-30 | $41.80 | $43.86 | $40.75 | $42.90 | $42.90 | 22,737,040 |
| 2025-04-29 | $39.33 | $41.58 | $39.02 | $41.38 | $41.38 | 22,185,320 |
| 2025-04-28 | $39.50 | $41.10 | $39.23 | $39.87 | $39.87 | 20,694,360 |
| 2025-04-25 | $38.83 | $39.10 | $37.39 | $38.73 | $38.73 | 14,434,840 |
| 2025-04-24 | $39.06 | $39.90 | $38.00 | $38.22 | $38.22 | 18,452,650 |
| 2025-04-23 | $36.88 | $39.80 | $36.76 | $39.06 | $39.06 | 29,616,960 |
| 2025-04-22 | $37.44 | $37.44 | $36.22 | $36.25 | $36.25 | 12,774,480 |
| 2025-04-21 | $34.66 | $37.14 | $34.66 | $36.99 | $36.99 | 17,781,950 |
| 2025-04-18 | $35.29 | $36.50 | $34.62 | $35.63 | $35.63 | 15,155,200 |
| 2025-04-17 | $35.05 | $36.44 | $34.90 | $35.00 | $35.00 | 12,010,760 |
| 2025-04-16 | $36.10 | $36.28 | $34.70 | $35.02 | $35.02 | 12,425,290 |
| 2025-04-15 | $36.11 | $37.00 | $35.59 | $36.50 | $36.50 | 14,537,600 |
| 2025-04-14 | $36.90 | $37.29 | $35.89 | $36.12 | $36.12 | 17,311,610 |
| 2025-04-11 | $33.98 | $36.89 | $33.71 | $35.88 | $35.88 | 31,305,860 |
| 2025-04-10 | $33.20 | $34.83 | $33.20 | $34.83 | $34.83 | 10,883,960 |
| 2025-04-09 | $29.51 | $32.17 | $28.22 | $31.66 | $31.66 | 26,026,680 |
| 2025-04-08 | $32.54 | $33.09 | $31.35 | $31.35 | $31.35 | 11,983,780 |
| 2025-04-07 | $34.83 | $35.90 | $34.83 | $34.83 | $34.83 | 3,733,590 |
| 2025-04-03 | $40.00 | $40.97 | $38.70 | $38.70 | $38.70 | 12,247,520 |
| 2025-04-02 | $39.90 | $41.20 | $39.90 | $40.79 | $40.79 | 10,416,580 |
| 2025-04-01 | $40.98 | $41.18 | $39.76 | $40.09 | $40.09 | 8,325,490 |
| 2025-03-31 | $40.37 | $41.00 | $39.03 | $40.69 | $40.69 | 14,033,480 |
| 2025-03-28 | $40.88 | $42.33 | $40.30 | $41.48 | $41.48 | 14,629,350 |
| 2025-03-27 | $40.48 | $42.83 | $40.19 | $41.26 | $41.26 | 15,150,450 |
| 2025-03-26 | $40.58 | $42.01 | $40.58 | $40.88 | $40.88 | 14,201,270 |
| 2025-03-25 | $42.98 | $43.86 | $40.40 | $40.40 | $40.40 | 20,201,680 |
| 2025-03-24 | $42.76 | $43.22 | $41.70 | $43.15 | $43.15 | 16,184,390 |
| 2025-03-21 | $44.18 | $44.60 | $41.95 | $42.48 | $42.48 | 25,547,860 |
| 2025-03-20 | $46.80 | $47.52 | $44.13 | $45.32 | $45.32 | 23,802,470 |
| 2025-03-19 | $46.02 | $47.99 | $45.75 | $47.33 | $47.33 | 21,226,440 |
| 2025-03-18 | $47.59 | $47.60 | $45.97 | $46.66 | $46.66 | 15,692,140 |
| 2025-03-17 | $47.29 | $47.62 | $45.95 | $47.35 | $47.35 | 21,735,800 |
| 2025-03-14 | $45.20 | $48.01 | $44.76 | $47.29 | $47.29 | 29,137,200 |
| 2025-03-13 | $51.87 | $51.87 | $46.69 | $46.69 | $46.69 | 20,599,090 |
| 2025-03-12 | $48.29 | $52.88 | $48.29 | $51.88 | $51.88 | 36,045,310 |
| 2025-03-11 | $47.77 | $50.58 | $47.06 | $48.30 | $48.30 | 27,132,650 |
| 2025-03-10 | $49.68 | $49.93 | $47.00 | $48.54 | $48.54 | 25,059,450 |
| 2025-03-07 | $50.40 | $52.80 | $48.33 | $49.68 | $49.68 | 49,677,030 |
| 2025-03-06 | $48.03 | $50.33 | $47.80 | $50.33 | $50.33 | 19,032,440 |
| 2025-03-05 | $42.98 | $45.75 | $42.30 | $45.75 | $45.75 | 18,590,270 |
| 2025-03-04 | $37.44 | $41.59 | $37.27 | $41.59 | $41.59 | 20,138,380 |
| 2025-03-03 | $37.69 | $38.65 | $36.74 | $37.81 | $37.81 | 22,243,420 |
| 2025-02-28 | $42.80 | $42.89 | $38.60 | $38.60 | $38.60 | 23,377,950 |
| 2025-02-27 | $43.18 | $43.50 | $41.16 | $42.89 | $42.89 | 27,445,580 |
| 2025-02-26 | $43.12 | $46.66 | $42.03 | $43.00 | $43.00 | 41,906,440 |
| 2025-02-25 | $39.99 | $44.80 | $39.70 | $43.70 | $43.70 | 35,063,830 |
| 2025-02-24 | $42.92 | $42.92 | $39.58 | $41.54 | $41.54 | 33,527,220 |
| 2025-02-20 | $42.10 | $44.46 | $41.02 | $42.70 | $42.70 | 59,535,810 |
| 2025-02-19 | $36.77 | $40.45 | $36.76 | $40.45 | $40.45 | 22,717,720 |
| 2025-02-18 | $35.10 | $37.61 | $35.10 | $36.77 | $36.77 | 59,038,740 |
| 2025-02-17 | $31.28 | $34.19 | $31.09 | $34.19 | $34.19 | 34,962,680 |
| 2025-02-14 | $31.10 | $31.63 | $30.69 | $31.08 | $31.08 | 19,887,300 |
| 2025-02-13 | $33.51 | $33.86 | $31.02 | $31.06 | $31.06 | 30,519,720 |
| 2025-02-12 | $32.06 | $35.00 | $31.85 | $33.87 | $33.87 | 27,187,180 |
| 2025-02-11 | $31.12 | $33.28 | $31.06 | $32.62 | $32.62 | 27,812,370 |
| 2025-02-10 | $32.00 | $32.00 | $30.76 | $31.42 | $31.42 | 24,196,700 |
| 2025-02-07 | $31.24 | $33.36 | $30.68 | $32.00 | $32.00 | 40,041,660 |
| 2025-02-06 | $27.50 | $30.53 | $27.40 | $30.53 | $30.53 | 26,382,840 |
| 2025-02-05 | $27.25 | $28.32 | $26.76 | $27.75 | $27.75 | 18,923,160 |
| 2025-01-27 | $28.09 | $28.25 | $26.87 | $26.91 | $26.91 | 16,382,110 |
| 2025-01-24 | $27.51 | $28.95 | $27.01 | $28.55 | $28.55 | 18,298,600 |
| 2025-01-23 | $27.98 | $28.75 | $27.52 | $27.69 | $27.69 | 20,941,800 |
| 2025-01-22 | $28.80 | $28.80 | $27.31 | $27.53 | $27.53 | 23,932,880 |
| 2025-01-21 | $27.75 | $29.12 | $27.60 | $29.12 | $29.12 | 23,433,420 |
| 2025-01-20 | $27.70 | $28.07 | $27.20 | $27.62 | $27.62 | 16,262,400 |
| 2025-01-17 | $27.18 | $27.63 | $27.06 | $27.38 | $27.38 | 14,789,700 |
| 2025-01-16 | $27.21 | $27.70 | $26.81 | $27.17 | $27.17 | 16,985,000 |
| 2025-01-15 | $27.03 | $27.66 | $27.00 | $27.15 | $27.15 | 22,889,290 |
| 2025-01-14 | $25.15 | $27.70 | $25.05 | $27.43 | $27.43 | 33,796,720 |
| 2025-01-13 | $24.30 | $25.47 | $24.10 | $25.18 | $25.18 | 14,068,600 |
| 2025-01-09 | $24.62 | $25.76 | $24.51 | $25.69 | $25.69 | 21,616,890 |
| 2025-01-08 | $24.39 | $25.19 | $23.60 | $24.92 | $24.92 | 15,779,700 |
| 2025-01-07 | $23.46 | $24.29 | $23.39 | $24.21 | $24.21 | 11,354,400 |
| 2025-01-06 | $23.20 | $23.58 | $22.90 | $23.23 | $23.23 | 6,903,440 |
| 2025-01-03 | $24.28 | $24.52 | $23.08 | $23.25 | $23.25 | 11,258,840 |
| 2025-01-02 | $24.90 | $25.28 | $23.98 | $24.29 | $24.29 | 9,634,100 |
| 2024-12-31 | $25.65 | $25.81 | $24.70 | $24.71 | $24.71 | 10,809,870 |
| 2024-12-30 | $25.88 | $26.28 | $25.08 | $25.74 | $25.74 | 12,511,100 |
| 2024-12-27 | $25.84 | $27.00 | $25.71 | $26.21 | $26.21 | 20,065,280 |
| 2024-12-26 | $25.04 | $25.88 | $24.90 | $25.80 | $25.80 | 12,213,240 |
| 2024-12-25 | $24.76 | $25.35 | $24.37 | $25.28 | $25.28 | 14,222,370 |
| 2024-12-24 | $24.97 | $25.44 | $24.45 | $24.88 | $24.88 | 15,889,610 |
| 2024-12-23 | $25.65 | $25.79 | $24.71 | $24.97 | $24.97 | 12,932,890 |
| 2024-12-20 | $25.50 | $26.14 | $25.41 | $25.73 | $25.73 | 16,446,320 |
| 2024-12-19 | $24.84 | $25.49 | $24.64 | $25.28 | $25.28 | 12,925,050 |
| 2024-12-18 | $25.00 | $25.33 | $24.66 | $25.13 | $25.13 | 11,276,440 |
| 2024-12-17 | $25.99 | $26.24 | $24.97 | $25.00 | $25.00 | 15,240,950 |
| 2024-12-16 | $25.90 | $26.29 | $25.55 | $26.10 | $26.10 | 16,645,800 |
| 2024-12-13 | $26.51 | $26.95 | $26.00 | $26.10 | $26.10 | 17,995,270 |
| 2024-12-12 | $27.78 | $27.81 | $26.68 | $26.85 | $26.85 | 23,261,880 |
| 2024-12-11 | $27.80 | $28.02 | $26.81 | $27.68 | $27.68 | 29,167,820 |
| 2024-12-10 | $28.29 | $29.88 | $27.88 | $28.07 | $28.07 | 43,934,080 |
| 2024-12-09 | $26.40 | $29.70 | $26.40 | $28.38 | $28.38 | 51,342,070 |
| 2024-12-06 | $26.60 | $28.50 | $25.90 | $27.00 | $27.00 | 44,608,110 |
| 2024-12-05 | $26.45 | $26.98 | $25.33 | $26.40 | $26.40 | 38,409,680 |
| 2024-12-04 | $26.83 | $27.13 | $25.46 | $26.29 | $26.29 | 56,473,040 |
| 2024-12-03 | $26.10 | $27.34 | $24.99 | $27.34 | $27.34 | 69,322,370 |
| 2024-12-02 | $23.70 | $24.85 | $23.69 | $24.85 | $24.85 | 31,353,980 |
| 2024-11-29 | $20.47 | $22.59 | $20.40 | $22.59 | $22.59 | 24,285,770 |
| 2024-11-28 | $20.77 | $20.90 | $20.42 | $20.54 | $20.54 | 6,396,920 |
| 2024-11-27 | $20.52 | $20.84 | $19.94 | $20.77 | $20.77 | 8,441,220 |
| 2024-11-26 | $21.21 | $21.27 | $20.56 | $20.65 | $20.65 | 8,636,560 |
| 2024-11-25 | $21.29 | $21.58 | $20.80 | $21.22 | $21.22 | 11,283,580 |
| 2024-11-22 | $22.42 | $22.80 | $21.37 | $21.40 | $21.40 | 15,601,540 |
| 2024-11-21 | $22.40 | $22.85 | $22.20 | $22.52 | $22.52 | 10,289,940 |
| 2024-11-20 | $21.99 | $22.66 | $21.85 | $22.51 | $22.51 | 14,346,100 |
| 2024-11-19 | $21.18 | $22.00 | $21.13 | $21.99 | $21.99 | 10,176,060 |
| 2024-11-18 | $21.20 | $21.49 | $20.80 | $21.04 | $21.04 | 9,424,050 |
| 2024-11-15 | $21.45 | $21.90 | $21.22 | $21.22 | $21.22 | 8,049,460 |
| 2024-11-14 | $21.99 | $22.28 | $21.41 | $21.47 | $21.47 | 9,868,960 |
| 2024-11-13 | $22.30 | $22.35 | $21.37 | $22.01 | $22.01 | 18,215,970 |
| 2024-11-12 | $21.92 | $23.90 | $21.77 | $22.57 | $22.57 | 34,929,700 |
| 2024-11-11 | $21.40 | $21.98 | $21.27 | $21.73 | $21.73 | 12,919,380 |
| 2024-11-08 | $21.45 | $22.07 | $21.20 | $21.35 | $21.35 | 13,967,360 |
| 2024-11-07 | $21.05 | $21.50 | $20.85 | $21.45 | $21.45 | 13,060,890 |
| 2024-11-06 | $20.74 | $21.91 | $20.69 | $21.25 | $21.25 | 19,439,640 |
| 2024-11-05 | $20.20 | $21.16 | $20.06 | $20.89 | $20.89 | 18,038,270 |
| 2024-11-04 | $19.00 | $20.63 | $19.00 | $20.19 | $20.19 | 15,752,670 |
| 2024-11-01 | $19.42 | $19.61 | $18.95 | $19.01 | $19.01 | 7,998,520 |
| 2024-10-31 | $19.66 | $19.80 | $19.32 | $19.52 | $19.52 | 9,333,950 |
| 2024-10-30 | $19.70 | $19.96 | $19.45 | $19.69 | $19.69 | 8,964,070 |
| 2024-10-29 | $21.00 | $21.17 | $19.73 | $19.80 | $19.80 | 14,240,140 |
| 2024-10-28 | $20.57 | $20.92 | $20.00 | $20.72 | $20.72 | 13,087,920 |
| 2024-10-25 | $19.50 | $20.89 | $19.45 | $20.28 | $20.28 | 13,446,140 |
| 2024-10-24 | $19.36 | $19.63 | $19.20 | $19.49 | $19.49 | 6,536,200 |
| 2024-10-23 | $19.60 | $19.82 | $19.21 | $19.33 | $19.33 | 9,223,450 |
| 2024-10-22 | $19.30 | $19.50 | $18.94 | $19.40 | $19.40 | 8,955,870 |
| 2024-10-21 | $19.21 | $19.38 | $18.79 | $19.21 | $19.21 | 13,771,320 |
| 2024-10-18 | $18.58 | $19.50 | $18.51 | $19.17 | $19.17 | 14,602,840 |
| 2024-10-17 | $18.62 | $18.93 | $18.45 | $18.58 | $18.58 | 11,276,030 |
| 2024-10-16 | $17.51 | $18.98 | $17.35 | $18.64 | $18.64 | 17,073,870 |
| 2024-10-15 | $18.30 | $18.34 | $17.70 | $17.71 | $17.71 | 8,399,860 |
| 2024-10-14 | $18.04 | $18.28 | $17.65 | $18.28 | $18.28 | 8,940,460 |
| 2024-10-11 | $18.68 | $18.68 | $17.81 | $18.00 | $18.00 | 10,161,680 |
| 2024-10-10 | $18.99 | $19.47 | $18.62 | $18.73 | $18.73 | 12,816,500 |
| 2024-10-09 | $20.01 | $20.15 | $18.75 | $18.90 | $18.90 | 16,717,370 |
| 2024-10-08 | $21.02 | $21.02 | $19.40 | $20.57 | $20.57 | 20,738,110 |
| 2024-09-30 | $18.36 | $19.20 | $17.90 | $19.11 | $19.11 | 16,526,230 |
| 2024-09-27 | $16.89 | $17.53 | $16.73 | $17.50 | $17.50 | 7,232,260 |
| 2024-09-26 | $15.75 | $16.69 | $15.74 | $16.69 | $16.69 | 9,445,750 |
| 2024-09-25 | $16.05 | $16.33 | $15.79 | $15.84 | $15.84 | 7,821,980 |
| 2024-09-24 | $15.49 | $15.94 | $15.22 | $15.88 | $15.88 | 6,948,900 |
| 2024-09-23 | $15.36 | $15.62 | $15.20 | $15.27 | $15.27 | 4,200,620 |
| 2024-09-20 | $15.54 | $15.54 | $15.28 | $15.50 | $15.50 | 3,369,400 |
| 2024-09-19 | $15.11 | $15.77 | $15.05 | $15.48 | $15.48 | 5,128,880 |
| 2024-09-18 | $14.95 | $15.21 | $14.66 | $15.13 | $15.13 | 4,282,450 |
| 2024-09-13 | $15.15 | $15.16 | $14.85 | $14.86 | $14.86 | 3,407,700 |
| 2024-09-12 | $15.33 | $15.55 | $15.05 | $15.08 | $15.08 | 3,235,900 |
| 2024-09-11 | $15.19 | $15.40 | $15.15 | $15.35 | $15.35 | 2,540,100 |
| 2024-09-10 | $15.39 | $15.48 | $15.02 | $15.37 | $15.37 | 3,597,580 |
| 2024-09-09 | $15.37 | $15.56 | $15.28 | $15.37 | $15.37 | 3,605,740 |
| 2024-09-06 | $16.18 | $16.18 | $15.44 | $15.47 | $15.47 | 4,247,670 |
| 2024-09-05 | $15.88 | $16.17 | $15.88 | $16.08 | $16.08 | 3,339,400 |
| 2024-09-04 | $16.10 | $16.20 | $15.72 | $15.95 | $15.95 | 3,920,500 |
| 2024-09-03 | $15.98 | $16.24 | $15.86 | $16.05 | $16.05 | 4,465,740 |
| 2024-09-02 | $16.23 | $16.31 | $15.86 | $15.90 | $15.90 | 6,447,890 |
| 2024-08-30 | $15.99 | $16.50 | $15.89 | $16.27 | $16.27 | 7,510,540 |
| 2024-08-29 | $15.26 | $16.14 | $15.17 | $15.99 | $15.99 | 9,798,200 |
| 2024-08-28 | $15.26 | $15.52 | $15.24 | $15.30 | $15.30 | 6,232,380 |
| 2024-08-27 | $15.72 | $15.80 | $15.25 | $15.33 | $15.33 | 7,914,400 |
| 2024-08-26 | $15.85 | $15.97 | $15.68 | $15.96 | $15.96 | 3,747,700 |
| 2024-08-23 | $15.84 | $15.85 | $15.56 | $15.72 | $15.72 | 4,203,100 |
| 2024-08-22 | $16.03 | $16.14 | $15.78 | $15.85 | $15.85 | 3,209,970 |
| 2024-08-21 | $16.00 | $16.22 | $15.89 | $16.10 | $16.10 | 3,502,000 |
| 2024-08-20 | $16.38 | $16.53 | $15.91 | $15.99 | $15.99 | 4,516,980 |
| 2024-08-19 | $16.44 | $16.64 | $16.33 | $16.39 | $16.39 | 2,966,260 |
| 2024-08-16 | $16.77 | $16.77 | $16.44 | $16.44 | $16.44 | 3,292,400 |
| 2024-08-15 | $16.40 | $16.93 | $16.30 | $16.65 | $16.65 | 4,773,920 |
| 2024-08-14 | $16.84 | $16.85 | $16.50 | $16.52 | $16.52 | 3,231,130 |
| 2024-08-13 | $16.45 | $16.78 | $16.45 | $16.74 | $16.74 | 4,282,300 |
| 2024-08-12 | $16.43 | $16.63 | $16.22 | $16.52 | $16.52 | 3,789,700 |
| 2024-08-09 | $16.53 | $16.72 | $16.48 | $16.50 | $16.50 | 4,164,500 |
| 2024-08-08 | $16.47 | $16.78 | $16.16 | $16.41 | $16.41 | 5,985,730 |
| 2024-08-07 | $16.61 | $16.69 | $16.35 | $16.43 | $16.43 | 6,190,900 |
| 2024-08-06 | $16.63 | $16.82 | $16.40 | $16.67 | $16.67 | 5,226,040 |
| 2024-08-05 | $16.98 | $17.25 | $16.36 | $16.36 | $16.36 | 7,213,200 |
| 2024-08-02 | $17.37 | $17.63 | $17.17 | $17.19 | $17.19 | 5,144,900 |
| 2024-08-01 | $17.65 | $17.73 | $17.21 | $17.61 | $17.61 | 8,815,970 |
| 2024-07-31 | $16.80 | $17.65 | $16.62 | $17.65 | $17.65 | 8,213,840 |
| 2024-07-30 | $17.22 | $17.22 | $16.59 | $16.75 | $16.75 | 6,239,770 |
| 2024-07-29 | $16.91 | $17.40 | $16.78 | $17.23 | $17.23 | 6,397,500 |
| 2024-07-26 | $16.64 | $17.02 | $16.55 | $16.92 | $16.92 | 4,390,200 |
| 2024-07-25 | $16.60 | $16.84 | $16.36 | $16.57 | $16.57 | 5,168,830 |
| 2024-07-24 | $16.88 | $17.08 | $16.68 | $16.75 | $16.75 | 4,887,580 |
| 2024-07-23 | $17.93 | $17.99 | $16.90 | $16.95 | $16.95 | 8,139,880 |
| 2024-07-22 | $17.90 | $18.24 | $17.75 | $17.83 | $17.83 | 5,672,840 |
| 2024-07-19 | $18.00 | $18.28 | $17.68 | $17.99 | $17.99 | 7,139,410 |
| 2024-07-18 | $18.79 | $18.88 | $17.60 | $18.03 | $18.03 | 13,102,540 |
| 2024-07-17 | $19.80 | $19.83 | $19.04 | $19.13 | $19.13 | 5,730,500 |
| 2024-07-16 | $19.67 | $19.81 | $19.38 | $19.74 | $19.74 | 4,566,930 |
| 2024-07-15 | $20.39 | $20.45 | $19.59 | $19.79 | $19.79 | 7,284,780 |
| 2024-07-12 | $20.48 | $20.56 | $19.97 | $20.43 | $20.43 | 6,468,500 |
| 2024-07-11 | $20.19 | $20.83 | $20.13 | $20.48 | $20.48 | 8,955,190 |
| 2024-07-10 | $19.92 | $20.39 | $19.70 | $20.03 | $20.03 | 9,662,010 |
| 2024-07-09 | $19.60 | $19.98 | $19.25 | $19.79 | $19.79 | 17,242,600 |
| 2024-07-08 | $19.05 | $19.14 | $18.61 | $18.84 | $18.84 | 4,632,080 |
| 2024-07-05 | $18.88 | $19.14 | $18.17 | $19.11 | $19.11 | 6,429,030 |
| 2024-07-04 | $19.20 | $19.60 | $18.99 | $19.03 | $19.03 | 7,583,170 |
| 2024-07-03 | $20.33 | $20.44 | $19.05 | $19.14 | $19.14 | 11,501,650 |
| 2024-07-02 | $20.50 | $21.00 | $20.19 | $20.23 | $20.23 | 7,045,190 |
| 2024-07-01 | $20.56 | $20.95 | $20.44 | $20.67 | $20.67 | 8,465,720 |
| 2024-06-28 | $19.70 | $20.85 | $19.60 | $20.38 | $20.38 | 11,192,870 |
| 2024-06-27 | $20.10 | $20.35 | $19.74 | $19.81 | $19.81 | 9,274,920 |
| 2024-06-26 | $19.35 | $19.95 | $19.24 | $19.90 | $19.90 | 6,838,380 |
| 2024-06-25 | $19.43 | $19.77 | $19.18 | $19.51 | $19.51 | 6,103,400 |
| 2024-06-24 | $19.94 | $19.99 | $19.31 | $19.45 | $19.45 | 8,919,350 |
| 2024-06-21 | $19.68 | $20.18 | $19.67 | $20.08 | $20.08 | 6,785,510 |
| 2024-06-20 | $19.79 | $20.18 | $19.59 | $19.76 | $19.76 | 11,085,870 |
| 2024-06-19 | $19.75 | $19.75 | $19.35 | $19.54 | $19.54 | 5,895,650 |
| 2024-06-18 | $19.58 | $19.86 | $19.35 | $19.63 | $19.63 | 8,100,800 |
| 2024-06-17 | $19.01 | $19.71 | $18.85 | $19.53 | $19.53 | 12,715,300 |
| 2024-06-14 | $18.68 | $19.30 | $18.51 | $19.04 | $19.04 | 7,966,420 |
| 2024-06-13 | $18.31 | $19.04 | $18.31 | $18.85 | $18.85 | 6,950,470 |
| 2024-06-12 | $18.39 | $18.69 | $18.30 | $18.44 | $18.44 | 3,712,600 |
| 2024-06-11 | $18.19 | $18.43 | $17.93 | $18.43 | $18.43 | 3,844,520 |
| 2024-06-07 | $18.45 | $18.64 | $18.14 | $18.37 | $18.37 | 4,503,290 |
| 2024-06-06 | $18.99 | $19.00 | $18.17 | $18.28 | $18.28 | 6,432,230 |
| 2024-06-05 | $19.08 | $19.37 | $18.88 | $19.09 | $19.09 | 5,606,450 |
| 2024-06-04 | $18.89 | $19.05 | $18.78 | $19.03 | $19.03 | 4,822,700 |
| 2024-06-03 | $19.26 | $19.28 | $18.72 | $18.98 | $18.98 | 7,296,200 |
| 2024-05-31 | $19.37 | $19.59 | $19.20 | $19.29 | $19.29 | 4,757,400 |
| 2024-05-30 | $19.26 | $19.50 | $19.05 | $19.35 | $19.35 | 4,324,400 |
| 2024-05-29 | $19.33 | $19.61 | $19.30 | $19.50 | $19.50 | 3,452,030 |
| 2024-05-28 | $19.51 | $19.64 | $19.17 | $19.35 | $19.35 | 4,904,300 |
| 2024-05-27 | $19.60 | $19.61 | $18.98 | $19.35 | $19.35 | 6,271,120 |
| 2024-05-24 | $19.53 | $19.84 | $19.19 | $19.42 | $19.42 | 5,800,230 |
| 2024-05-23 | $20.14 | $20.14 | $19.52 | $19.61 | $19.61 | 5,195,000 |
| 2024-05-22 | $20.25 | $20.33 | $19.92 | $20.10 | $20.10 | 4,383,400 |
| 2024-05-21 | $20.33 | $20.38 | $19.99 | $20.08 | $20.08 | 5,304,620 |
| 2024-05-20 | $20.80 | $20.87 | $20.14 | $20.30 | $20.30 | 7,685,360 |
| 2024-05-17 | $20.92 | $21.15 | $20.26 | $20.60 | $20.60 | 8,098,840 |
| 2024-05-16 | $20.80 | $21.25 | $20.71 | $20.98 | $20.98 | 9,049,640 |
| 2024-05-15 | $21.50 | $21.82 | $20.70 | $20.75 | $20.75 | 9,192,910 |
| 2024-05-14 | $21.31 | $21.93 | $21.31 | $21.61 | $21.61 | 4,334,170 |
| 2024-05-13 | $21.35 | $21.79 | $21.12 | $21.47 | $21.47 | 4,051,140 |
| 2024-05-10 | $21.91 | $22.14 | $21.61 | $21.66 | $21.66 | 6,525,990 |
| 2024-05-09 | $22.17 | $22.93 | $21.70 | $21.74 | $21.74 | 10,622,530 |
| 2024-05-08 | $21.75 | $22.28 | $21.61 | $22.12 | $22.12 | 5,644,190 |
| 2024-05-07 | $21.77 | $22.04 | $21.58 | $21.99 | $21.99 | 4,336,810 |
| 2024-05-06 | $21.78 | $21.85 | $21.42 | $21.82 | $21.82 | 7,747,850 |
| 2024-04-30 | $21.49 | $21.92 | $21.35 | $21.35 | $21.35 | 6,791,250 |
| 2024-04-29 | $21.21 | $21.80 | $21.21 | $21.57 | $21.57 | 8,137,230 |
| 2024-04-26 | $21.83 | $22.30 | $21.25 | $21.46 | $21.46 | 9,624,100 |
| 2024-04-25 | $21.22 | $22.35 | $21.22 | $22.12 | $22.12 | 7,665,640 |
| 2024-04-24 | $22.38 | $22.38 | $20.80 | $21.70 | $21.70 | 11,242,280 |
| 2024-04-23 | $22.08 | $22.59 | $21.96 | $22.38 | $22.38 | 8,592,270 |
| 2024-04-22 | $22.19 | $22.26 | $21.76 | $21.90 | $21.90 | 5,477,130 |
| 2024-04-19 | $21.63 | $22.09 | $21.36 | $22.05 | $22.05 | 6,792,580 |
| 2024-04-18 | $21.24 | $22.04 | $21.01 | $21.67 | $21.67 | 11,620,450 |
| 2024-04-17 | $19.75 | $21.16 | $19.75 | $21.07 | $21.07 | 8,511,760 |
| 2024-04-16 | $20.05 | $20.28 | $19.51 | $19.58 | $19.58 | 7,977,750 |
| 2024-04-15 | $20.60 | $20.82 | $19.81 | $20.25 | $20.25 | 8,486,150 |
| 2024-04-12 | $20.00 | $20.74 | $19.91 | $20.56 | $20.56 | 8,426,600 |
| 2024-04-11 | $19.62 | $20.29 | $19.62 | $20.00 | $20.00 | 5,638,970 |
| 2024-04-10 | $20.09 | $20.50 | $19.83 | $19.89 | $19.89 | 7,243,190 |
| 2024-04-09 | $19.01 | $20.38 | $19.01 | $20.12 | $20.12 | 11,318,610 |
| 2024-04-08 | $19.15 | $19.94 | $18.97 | $19.11 | $19.11 | 10,737,890 |
| 2024-04-03 | $18.25 | $19.34 | $18.22 | $19.24 | $19.24 | 11,366,010 |
| 2024-04-02 | $18.03 | $18.47 | $17.87 | $18.35 | $18.35 | 5,217,900 |
| 2024-04-01 | $17.21 | $18.66 | $17.21 | $18.03 | $18.03 | 6,595,270 |
| 2024-03-29 | $17.14 | $17.28 | $16.79 | $17.19 | $17.19 | 2,552,120 |
| 2024-03-28 | $16.53 | $17.45 | $16.53 | $17.18 | $17.18 | 3,182,780 |
| 2024-03-27 | $17.41 | $17.50 | $16.71 | $16.80 | $16.80 | 3,065,080 |
| 2024-03-26 | $17.33 | $17.55 | $17.10 | $17.39 | $17.39 | 2,929,760 |
| 2024-03-25 | $17.80 | $17.92 | $17.23 | $17.26 | $17.26 | 3,711,850 |
| 2024-03-22 | $18.11 | $18.33 | $17.68 | $17.88 | $17.88 | 4,102,930 |
| 2024-03-21 | $18.35 | $18.50 | $18.11 | $18.15 | $18.15 | 2,931,360 |
| 2024-03-20 | $18.21 | $18.65 | $18.21 | $18.39 | $18.39 | 3,936,950 |
| 2024-03-19 | $18.38 | $18.39 | $18.10 | $18.17 | $18.17 | 2,807,680 |
| 2024-03-18 | $18.06 | $18.39 | $17.95 | $18.39 | $18.39 | 3,819,760 |
| 2024-03-15 | $17.71 | $18.01 | $17.64 | $18.00 | $18.00 | 2,629,000 |
| 2024-03-14 | $17.84 | $18.02 | $17.50 | $17.78 | $17.78 | 3,142,610 |
| 2024-03-13 | $17.70 | $17.96 | $17.67 | $17.81 | $17.81 | 3,018,820 |
| 2024-03-12 | $17.55 | $17.78 | $17.52 | $17.75 | $17.75 | 3,256,120 |
| 2024-03-11 | $17.40 | $17.67 | $17.40 | $17.57 | $17.57 | 3,133,780 |
| 2024-03-08 | $17.30 | $17.54 | $17.20 | $17.47 | $17.47 | 2,628,240 |
| 2024-03-07 | $17.72 | $17.91 | $17.37 | $17.38 | $17.38 | 3,791,860 |
| 2024-03-06 | $17.57 | $17.74 | $17.20 | $17.67 | $17.67 | 4,764,340 |
| 2024-03-05 | $17.56 | $17.69 | $17.16 | $17.47 | $17.47 | 4,024,830 |
| 2024-03-04 | $17.56 | $17.87 | $17.41 | $17.75 | $17.75 | 4,974,270 |
| 2024-03-01 | $17.20 | $17.59 | $17.04 | $17.52 | $17.52 | 4,920,690 |
| 2024-02-29 | $16.20 | $17.08 | $16.13 | $17.08 | $17.08 | 4,855,740 |
| 2024-02-28 | $17.50 | $17.79 | $16.39 | $16.45 | $16.45 | 8,521,260 |
| 2024-02-27 | $17.00 | $17.59 | $16.85 | $17.59 | $17.59 | 5,513,480 |
| 2024-02-26 | $16.98 | $17.38 | $16.85 | $17.13 | $17.13 | 6,748,250 |
| 2024-02-23 | $16.44 | $16.83 | $16.20 | $16.76 | $16.76 | 4,589,020 |
| 2024-02-22 | $16.37 | $16.64 | $16.22 | $16.38 | $16.38 | 4,172,400 |
| 2024-02-21 | $16.17 | $16.82 | $15.92 | $16.37 | $16.37 | 4,288,330 |
| 2024-02-20 | $16.27 | $16.27 | $15.85 | $16.18 | $16.18 | 3,717,450 |
| 2024-02-19 | $16.70 | $16.71 | $16.08 | $16.27 | $16.27 | 5,364,450 |
| 2024-02-08 | $15.40 | $16.54 | $15.23 | $16.41 | $16.41 | 5,303,860 |
| 2024-02-07 | $14.65 | $15.40 | $14.60 | $15.22 | $15.22 | 5,825,780 |
| 2024-02-06 | $13.30 | $14.80 | $12.87 | $14.70 | $14.70 | 5,562,140 |
| 2024-02-05 | $14.44 | $14.44 | $13.14 | $13.58 | $13.58 | 5,980,730 |
| 2024-02-02 | $15.01 | $15.37 | $13.85 | $14.60 | $14.60 | 5,141,440 |
| 2024-02-01 | $15.39 | $15.48 | $14.82 | $15.08 | $15.08 | 4,781,870 |
| 2024-01-31 | $16.28 | $16.52 | $15.35 | $15.38 | $15.38 | 4,545,320 |
| 2024-01-30 | $16.95 | $17.09 | $16.33 | $16.33 | $16.33 | 3,496,520 |
| 2024-01-29 | $17.80 | $17.88 | $17.03 | $17.05 | $17.05 | 2,827,400 |
| 2024-01-26 | $17.82 | $17.93 | $17.56 | $17.59 | $17.59 | 3,085,300 |
| 2024-01-25 | $17.45 | $18.03 | $17.14 | $17.87 | $17.87 | 4,440,800 |
| 2024-01-24 | $17.45 | $17.86 | $16.85 | $17.49 | $17.49 | 3,623,790 |
| 2024-01-23 | $17.35 | $17.52 | $16.92 | $17.40 | $17.40 | 4,575,480 |
| 2024-01-22 | $18.52 | $18.52 | $17.20 | $17.40 | $17.40 | 5,885,010 |
| 2024-01-19 | $19.15 | $19.20 | $18.32 | $18.65 | $18.65 | 6,467,420 |
| 2024-01-18 | $19.50 | $19.78 | $18.69 | $19.27 | $19.27 | 6,737,580 |
| 2024-01-17 | $20.38 | $20.62 | $19.78 | $19.79 | $19.79 | 5,304,990 |
| 2024-01-16 | $20.19 | $20.67 | $20.06 | $20.47 | $20.47 | 6,903,130 |
| 2024-01-15 | $19.81 | $20.20 | $19.71 | $19.88 | $19.88 | 4,105,560 |
| 2024-01-12 | $20.48 | $20.53 | $19.92 | $19.97 | $19.97 | 5,052,500 |
| 2024-01-11 | $20.30 | $20.58 | $20.14 | $20.53 | $20.53 | 5,490,640 |
| 2024-01-10 | $20.68 | $20.68 | $20.20 | $20.30 | $20.30 | 6,147,140 |
| 2024-01-09 | $20.44 | $21.18 | $20.20 | $20.86 | $20.86 | 12,670,430 |
| 2024-01-08 | $19.76 | $21.00 | $19.76 | $20.44 | $20.44 | 14,232,250 |
| 2024-01-05 | $19.80 | $20.39 | $19.58 | $19.83 | $19.83 | 4,482,550 |
| 2024-01-04 | $19.90 | $19.97 | $19.71 | $19.76 | $19.76 | 1,812,180 |
| 2024-01-03 | $20.01 | $20.11 | $19.79 | $19.90 | $19.90 | 2,761,960 |
| 2024-01-02 | $20.11 | $20.16 | $19.94 | $20.01 | $20.01 | 3,452,250 |
| 2024-01-01 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-12-29 | $19.80 | $20.15 | $19.70 | $20.03 | $20.03 | 3,625,800 |
| 2023-12-28 | $19.00 | $19.91 | $18.96 | $19.83 | $19.83 | 4,940,300 |
| 2023-12-27 | $18.62 | $19.09 | $18.57 | $19.05 | $19.05 | 3,773,290 |
| 2023-12-26 | $19.60 | $19.66 | $18.44 | $18.66 | $18.66 | 6,198,820 |
| 2023-12-25 | $19.50 | $19.76 | $19.36 | $19.67 | $19.67 | 2,688,130 |
| 2023-12-22 | $19.50 | $19.84 | $19.33 | $19.51 | $19.51 | 3,620,540 |
| 2023-12-21 | $19.14 | $19.60 | $19.00 | $19.58 | $19.58 | 3,394,640 |
| 2023-12-20 | $19.42 | $19.76 | $19.26 | $19.27 | $19.27 | 2,547,870 |
| 2023-12-19 | $19.39 | $19.55 | $19.20 | $19.48 | $19.48 | 1,780,790 |
| 2023-12-18 | $19.57 | $19.67 | $19.40 | $19.41 | $19.41 | 2,639,100 |
| 2023-12-15 | $19.63 | $19.90 | $19.47 | $19.57 | $19.57 | 2,307,600 |
| 2023-12-14 | $19.66 | $19.90 | $19.58 | $19.61 | $19.61 | 2,400,990 |
| 2023-12-13 | $19.80 | $19.99 | $19.46 | $19.61 | $19.61 | 3,404,700 |
| 2023-12-12 | $19.70 | $19.92 | $19.62 | $19.76 | $19.76 | 2,582,860 |
| 2023-12-11 | $19.16 | $19.84 | $18.94 | $19.76 | $19.76 | 4,993,550 |
| 2023-12-08 | $19.35 | $19.65 | $19.15 | $19.19 | $19.19 | 4,517,330 |
| 2023-12-07 | $19.50 | $19.70 | $19.43 | $19.45 | $19.45 | 3,094,110 |
| 2023-12-06 | $19.44 | $19.81 | $19.44 | $19.56 | $19.56 | 3,736,380 |
| 2023-12-05 | $19.98 | $19.99 | $19.54 | $19.56 | $19.56 | 4,080,550 |
| 2023-12-04 | $20.13 | $20.27 | $19.96 | $20.02 | $20.02 | 3,982,040 |
| 2023-12-01 | $20.38 | $20.50 | $19.95 | $20.17 | $20.17 | 10,041,840 |
| 2023-11-30 | $22.00 | $22.52 | $20.42 | $20.82 | $20.82 | 16,534,300 |
| 2023-11-29 | $20.51 | $20.79 | $20.43 | $20.53 | $20.53 | 3,396,150 |
| 2023-11-28 | $20.39 | $20.85 | $20.20 | $20.60 | $20.60 | 3,478,380 |
| 2023-11-27 | $20.07 | $20.57 | $20.05 | $20.39 | $20.39 | 3,635,020 |
| 2023-11-24 | $20.50 | $20.50 | $20.15 | $20.25 | $20.25 | 4,419,690 |
| 2023-11-23 | $20.11 | $20.56 | $20.00 | $20.52 | $20.52 | 5,081,280 |
| 2023-11-22 | $20.55 | $20.85 | $20.07 | $20.08 | $20.08 | 7,176,210 |
| 2023-11-21 | $21.24 | $21.33 | $20.66 | $20.74 | $20.74 | 7,747,240 |
| 2023-11-20 | $21.00 | $21.38 | $20.82 | $21.21 | $21.21 | 6,221,640 |
| 2023-11-17 | $20.72 | $21.15 | $20.66 | $21.00 | $21.00 | 4,297,070 |
| 2023-11-16 | $21.06 | $21.25 | $20.82 | $20.86 | $20.86 | 4,771,820 |
| 2023-11-15 | $21.09 | $21.58 | $20.96 | $21.20 | $21.20 | 9,291,430 |
| 2023-11-14 | $20.76 | $21.27 | $20.70 | $20.92 | $20.92 | 7,879,750 |
| 2023-11-13 | $20.52 | $20.70 | $20.06 | $20.69 | $20.69 | 7,002,070 |
| 2023-11-10 | $20.45 | $20.68 | $20.20 | $20.36 | $20.36 | 7,202,130 |
| 2023-11-09 | $21.80 | $21.80 | $20.50 | $20.56 | $20.56 | 15,113,090 |
| 2023-11-08 | $21.48 | $21.96 | $21.24 | $21.95 | $21.95 | 11,510,850 |
| 2023-11-07 | $21.45 | $21.74 | $21.12 | $21.35 | $21.35 | 8,580,490 |
| 2023-11-06 | $21.18 | $21.55 | $20.85 | $21.40 | $21.40 | 13,318,010 |
| 2023-11-03 | $21.43 | $22.55 | $20.76 | $21.13 | $21.13 | 25,107,600 |
| 2023-11-02 | $19.93 | $21.35 | $19.76 | $20.91 | $20.91 | 19,981,270 |
| 2023-11-01 | $20.15 | $20.23 | $19.76 | $19.93 | $19.93 | 6,548,390 |
| 2023-10-31 | $20.38 | $20.38 | $19.58 | $20.01 | $20.01 | 11,862,950 |
| 2023-10-30 | $20.35 | $20.90 | $20.10 | $20.53 | $20.53 | 12,520,750 |
| 2023-10-27 | $19.90 | $20.88 | $19.64 | $20.65 | $20.65 | 20,428,480 |
| 2023-10-26 | $19.30 | $19.73 | $18.93 | $19.73 | $19.73 | 8,350,080 |
| 2023-10-25 | $19.75 | $20.20 | $19.37 | $19.46 | $19.46 | 9,733,780 |
| 2023-10-24 | $19.47 | $19.70 | $18.87 | $19.52 | $19.52 | 8,348,870 |
| 2023-10-23 | $19.75 | $19.89 | $19.01 | $19.31 | $19.31 | 8,577,540 |
| 2023-10-20 | $19.70 | $20.32 | $19.50 | $19.94 | $19.94 | 8,540,400 |
| 2023-10-19 | $20.17 | $20.48 | $19.39 | $19.90 | $19.90 | 12,343,400 |
| 2023-10-18 | $19.89 | $20.88 | $19.65 | $20.46 | $20.46 | 15,497,040 |
| 2023-10-17 | $19.98 | $20.10 | $19.78 | $20.01 | $20.01 | 8,951,380 |
| 2023-10-16 | $20.00 | $20.52 | $19.50 | $20.32 | $20.32 | 24,030,380 |
| 2023-10-13 | $18.22 | $19.86 | $18.20 | $19.86 | $19.86 | 20,520,740 |
| 2023-10-12 | $17.99 | $18.12 | $17.76 | $18.05 | $18.05 | 3,473,160 |
| 2023-10-11 | $18.00 | $18.25 | $17.71 | $17.98 | $17.98 | 5,023,660 |
| 2023-10-10 | $18.25 | $18.35 | $17.84 | $17.90 | $17.90 | 5,621,990 |
| 2023-10-09 | $17.65 | $18.53 | $17.64 | $18.39 | $18.39 | 6,857,890 |
| 2023-09-28 | $17.96 | $18.11 | $17.68 | $17.73 | $17.73 | 5,650,330 |
| 2023-09-27 | $18.28 | $18.86 | $17.98 | $18.01 | $18.01 | 9,000,200 |
| 2023-09-26 | $17.71 | $17.74 | $17.36 | $17.48 | $17.48 | 1,871,490 |
| 2023-09-25 | $17.66 | $17.97 | $17.53 | $17.71 | $17.71 | 2,323,740 |
| 2023-09-22 | $17.15 | $17.69 | $17.09 | $17.68 | $17.68 | 3,304,480 |
| 2023-09-21 | $17.42 | $17.43 | $17.09 | $17.17 | $17.17 | 2,140,240 |
| 2023-09-20 | $17.51 | $17.67 | $17.31 | $17.37 | $17.37 | 1,753,300 |
| 2023-09-19 | $17.91 | $17.96 | $17.46 | $17.58 | $17.58 | 2,072,500 |
| 2023-09-18 | $17.66 | $18.08 | $17.45 | $17.90 | $17.90 | 2,509,760 |
| 2023-09-15 | $17.73 | $17.91 | $17.53 | $17.61 | $17.61 | 1,887,790 |
| 2023-09-14 | $17.85 | $17.94 | $17.50 | $17.63 | $17.63 | 2,300,300 |
| 2023-09-13 | $18.01 | $18.24 | $17.79 | $17.94 | $17.94 | 2,748,180 |
| 2023-09-12 | $18.18 | $18.21 | $17.90 | $18.16 | $18.16 | 1,860,950 |
| 2023-09-11 | $18.06 | $18.25 | $17.82 | $18.08 | $18.08 | 2,787,570 |
| 2023-09-08 | $17.86 | $18.26 | $17.83 | $17.98 | $17.98 | 2,041,490 |
| 2023-09-07 | $18.35 | $18.42 | $17.93 | $17.95 | $17.95 | 3,156,910 |
| 2023-09-06 | $18.11 | $18.40 | $17.96 | $18.36 | $18.36 | 2,569,660 |
| 2023-09-05 | $18.02 | $18.40 | $18.01 | $18.19 | $18.19 | 2,786,040 |
| 2023-09-04 | $18.05 | $18.14 | $17.84 | $18.13 | $18.13 | 2,320,110 |
| 2023-09-01 | $17.86 | $18.05 | $17.71 | $17.89 | $17.89 | 2,280,670 |
| 2023-08-31 | $17.97 | $17.98 | $17.76 | $17.86 | $17.86 | 2,456,660 |
| 2023-08-30 | $17.66 | $18.20 | $17.66 | $17.99 | $17.99 | 4,273,670 |
| 2023-08-29 | $16.89 | $17.80 | $16.79 | $17.66 | $17.66 | 6,753,700 |
| 2023-08-28 | $18.34 | $18.34 | $16.81 | $16.90 | $16.90 | 5,486,160 |
| 2023-08-25 | $17.20 | $17.36 | $16.96 | $17.04 | $17.04 | 3,420,910 |
| 2023-08-24 | $17.16 | $17.42 | $16.96 | $17.20 | $17.20 | 2,984,500 |
| 2023-08-23 | $17.47 | $17.62 | $17.12 | $17.14 | $17.14 | 3,233,140 |
| 2023-08-22 | $17.92 | $18.06 | $17.14 | $17.64 | $17.64 | 6,365,470 |
| 2023-08-21 | $18.04 | $18.29 | $17.85 | $17.85 | $17.85 | 2,522,880 |
| 2023-08-18 | $18.40 | $18.72 | $18.08 | $18.09 | $18.09 | 3,277,580 |
| 2023-08-17 | $17.82 | $18.69 | $17.62 | $18.50 | $18.50 | 5,012,920 |
| 2023-08-16 | $18.15 | $18.34 | $17.82 | $17.83 | $17.83 | 3,534,900 |
| 2023-08-15 | $18.78 | $18.78 | $17.95 | $18.13 | $18.13 | 4,226,040 |
| 2023-08-14 | $19.17 | $19.17 | $18.31 | $18.62 | $18.62 | 4,591,300 |
| 2023-08-11 | $19.62 | $19.77 | $19.21 | $19.21 | $19.21 | 3,527,730 |
| 2023-08-10 | $19.84 | $19.90 | $19.55 | $19.73 | $19.73 | 2,676,180 |
| 2023-08-09 | $20.24 | $20.44 | $19.68 | $19.80 | $19.80 | 4,617,440 |
| 2023-08-08 | $19.90 | $20.46 | $19.88 | $20.33 | $20.33 | 5,160,990 |
| 2023-08-07 | $19.94 | $20.19 | $19.85 | $20.03 | $20.03 | 3,645,130 |
| 2023-08-04 | $19.30 | $20.19 | $19.30 | $19.95 | $19.95 | 6,402,020 |
| 2023-08-03 | $19.47 | $19.60 | $19.23 | $19.30 | $19.30 | 2,829,160 |
| 2023-08-02 | $19.43 | $19.79 | $19.35 | $19.47 | $19.47 | 3,448,900 |
| 2023-08-01 | $19.27 | $19.48 | $19.21 | $19.35 | $19.35 | 2,700,830 |
| 2023-07-31 | $19.12 | $19.68 | $19.01 | $19.37 | $19.37 | 4,175,240 |
| 2023-07-28 | $18.75 | $19.17 | $18.69 | $19.12 | $19.12 | 3,097,960 |
| 2023-07-27 | $19.15 | $19.33 | $18.88 | $18.92 | $18.92 | 3,438,900 |
| 2023-07-26 | $19.29 | $19.31 | $19.03 | $19.09 | $19.09 | 2,810,440 |
| 2023-07-25 | $18.98 | $19.42 | $18.83 | $19.29 | $19.29 | 4,737,490 |
| 2023-07-24 | $18.80 | $18.84 | $18.61 | $18.67 | $18.67 | 2,811,700 |
| 2023-07-21 | $19.08 | $19.16 | $18.76 | $18.81 | $18.81 | 3,996,570 |
| 2023-07-20 | $19.24 | $19.48 | $19.01 | $19.02 | $19.02 | 4,406,950 |
| 2023-07-19 | $19.57 | $19.58 | $19.20 | $19.31 | $19.31 | 4,613,500 |
| 2023-07-18 | $20.00 | $20.14 | $19.47 | $19.55 | $19.55 | 6,452,320 |
| 2023-07-17 | $19.92 | $20.11 | $19.70 | $20.05 | $20.05 | 4,805,450 |
| 2023-07-14 | $20.17 | $20.60 | $19.91 | $20.15 | $20.15 | 5,987,580 |
| 2023-07-13 | $20.35 | $20.50 | $20.17 | $20.22 | $20.22 | 4,875,700 |
| 2023-07-12 | $20.80 | $20.99 | $20.20 | $20.21 | $20.21 | 6,405,340 |
| 2023-07-11 | $20.45 | $20.74 | $20.41 | $20.59 | $20.59 | 5,232,160 |
| 2023-07-10 | $20.67 | $20.85 | $20.39 | $20.47 | $20.47 | 6,121,680 |
| 2023-07-07 | $21.20 | $21.30 | $20.44 | $20.66 | $20.66 | 9,262,520 |
| 2023-07-06 | $21.07 | $22.48 | $20.61 | $21.30 | $21.30 | 15,834,740 |
| 2023-07-05 | $22.29 | $22.35 | $21.21 | $21.35 | $21.09 | 13,489,450 |
| 2023-07-04 | $21.75 | $23.67 | $21.50 | $22.46 | $22.19 | 20,043,290 |
| 2023-07-03 | $21.54 | $22.47 | $21.49 | $21.90 | $21.64 | 17,013,470 |
| 2023-06-30 | $21.83 | $21.86 | $21.15 | $21.54 | $21.28 | 18,484,370 |
| 2023-06-29 | $19.73 | $21.70 | $19.72 | $21.70 | $21.44 | 11,767,140 |
| 2023-06-28 | $19.94 | $20.17 | $19.32 | $19.73 | $19.49 | 8,689,660 |
| 2023-06-27 | $20.11 | $20.57 | $19.77 | $20.19 | $19.95 | 8,643,460 |
| 2023-06-26 | $20.44 | $21.44 | $19.90 | $20.13 | $19.89 | 12,047,390 |
| 2023-06-21 | $21.30 | $21.47 | $20.48 | $20.51 | $20.26 | 21,318,260 |
| 2023-06-20 | $19.00 | $20.76 | $18.79 | $20.76 | $20.51 | 14,255,490 |
| 2023-06-19 | $19.09 | $19.20 | $18.87 | $18.87 | $18.64 | 3,135,600 |
| 2023-06-16 | $19.10 | $19.28 | $18.71 | $19.03 | $18.80 | 6,100,370 |
| 2023-06-15 | $18.16 | $19.27 | $18.08 | $19.06 | $18.83 | 7,341,290 |
| 2023-06-14 | $18.50 | $18.57 | $18.14 | $18.16 | $17.94 | 3,297,180 |
| 2023-06-13 | $18.22 | $18.85 | $18.06 | $18.58 | $18.36 | 4,785,590 |
| 2023-06-12 | $17.28 | $18.47 | $17.20 | $18.23 | $18.01 | 7,132,140 |
| 2023-06-09 | $17.44 | $17.57 | $17.10 | $17.25 | $17.04 | 3,118,480 |
| 2023-06-08 | $17.88 | $18.11 | $17.32 | $17.44 | $17.23 | 3,876,970 |
| 2023-06-07 | $17.63 | $18.22 | $17.56 | $17.94 | $17.72 | 3,861,120 |
| 2023-06-06 | $18.48 | $18.51 | $17.59 | $17.65 | $17.44 | 6,166,550 |
| 2023-06-05 | $19.00 | $19.20 | $18.37 | $18.50 | $18.28 | 4,971,500 |
| 2023-06-02 | $18.21 | $19.18 | $18.16 | $18.99 | $18.76 | 8,352,760 |
| 2023-06-01 | $18.56 | $18.88 | $18.15 | $18.21 | $17.99 | 7,976,650 |
| 2023-05-31 | $19.35 | $19.41 | $18.68 | $18.72 | $18.49 | 9,053,630 |
| 2023-05-30 | $20.85 | $21.46 | $19.00 | $19.50 | $19.26 | 18,110,660 |
| 2023-05-29 | $19.11 | $20.26 | $18.74 | $20.21 | $19.97 | 8,904,600 |
| 2023-05-26 | $19.06 | $19.09 | $18.37 | $19.07 | $19.07 | 3,918,870 |
| 2023-05-25 | $19.12 | $19.28 | $18.81 | $19.06 | $19.06 | 2,603,380 |
| 2023-05-24 | $19.13 | $19.43 | $19.00 | $19.11 | $19.11 | 2,088,350 |
| 2023-05-23 | $19.45 | $19.66 | $19.10 | $19.11 | $19.11 | 2,667,730 |
| 2023-05-22 | $19.14 | $19.49 | $19.03 | $19.46 | $19.46 | 2,808,380 |
| 2023-05-19 | $18.94 | $19.33 | $18.92 | $19.18 | $19.18 | 2,898,390 |
| 2023-05-18 | $18.94 | $19.22 | $18.91 | $19.04 | $19.04 | 2,123,820 |
| 2023-05-17 | $18.83 | $18.96 | $18.70 | $18.94 | $18.94 | 1,724,540 |
| 2023-05-16 | $19.07 | $19.25 | $18.78 | $18.89 | $18.89 | 2,140,840 |
| 2023-05-15 | $18.56 | $19.15 | $18.56 | $19.06 | $19.06 | 3,779,430 |
| 2023-05-12 | $19.03 | $19.09 | $18.58 | $18.64 | $18.64 | 1,987,140 |
| 2023-05-11 | $19.10 | $19.14 | $18.85 | $18.98 | $18.98 | 1,803,870 |
| 2023-05-10 | $18.60 | $19.28 | $18.50 | $18.93 | $18.93 | 3,384,310 |
| 2023-05-09 | $19.15 | $19.23 | $18.58 | $18.58 | $18.58 | 3,405,900 |
| 2023-05-08 | $18.57 | $19.53 | $18.57 | $19.17 | $19.17 | 4,411,390 |
| 2023-05-05 | $18.99 | $19.09 | $18.55 | $18.67 | $18.67 | 3,289,770 |
| 2023-05-04 | $19.15 | $19.40 | $18.90 | $18.96 | $18.96 | 5,980,680 |
| 2023-05-03 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2023-05-02 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2023-04-28 | $19.77 | $20.09 | $19.35 | $19.41 | $19.41 | 4,461,580 |
| 2023-04-27 | $20.05 | $20.59 | $19.72 | $19.79 | $19.79 | 5,151,060 |
| 2023-04-26 | $19.00 | $20.75 | $18.77 | $20.10 | $20.10 | 13,522,550 |
| 2023-04-25 | $21.01 | $21.01 | $19.72 | $19.72 | $19.72 | 6,810,750 |
| 2023-04-24 | $22.63 | $22.69 | $21.65 | $21.91 | $21.91 | 5,763,590 |
| 2023-04-21 | $23.32 | $23.55 | $22.51 | $22.56 | $22.56 | 3,052,160 |
| 2023-04-20 | $23.44 | $23.59 | $23.02 | $23.21 | $23.21 | 2,639,690 |
| 2023-04-19 | $24.18 | $24.20 | $23.48 | $23.58 | $23.58 | 4,459,980 |
| 2023-04-18 | $24.56 | $24.56 | $24.10 | $24.30 | $24.30 | 1,878,840 |
| 2023-04-17 | $24.53 | $24.73 | $24.19 | $24.52 | $24.52 | 3,821,660 |
| 2023-04-14 | $24.60 | $24.94 | $24.40 | $24.47 | $24.47 | 3,200,800 |
| 2023-04-13 | $24.15 | $24.66 | $24.00 | $24.66 | $24.66 | 5,281,810 |
| 2023-04-12 | $24.21 | $24.35 | $23.98 | $24.13 | $24.13 | 2,777,620 |
| 2023-04-11 | $24.58 | $24.58 | $24.02 | $24.26 | $24.26 | 3,719,730 |
| 2023-04-10 | $24.32 | $24.72 | $24.11 | $24.48 | $24.48 | 3,361,960 |
| 2023-04-07 | $23.96 | $24.50 | $23.83 | $24.22 | $24.22 | 3,093,670 |
| 2023-04-06 | $24.17 | $24.47 | $23.80 | $23.88 | $23.88 | 4,075,080 |
| 2023-04-05 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2023-04-04 | $24.83 | $24.83 | $24.05 | $24.22 | $24.22 | 3,865,340 |
| 2023-04-03 | $24.65 | $25.10 | $24.53 | $24.85 | $24.85 | 3,236,650 |
| 2023-03-31 | $24.42 | $24.62 | $24.33 | $24.62 | $24.62 | 2,048,040 |
| 2023-03-30 | $24.30 | $24.44 | $24.06 | $24.41 | $24.41 | 2,318,410 |
| 2023-03-29 | $24.19 | $24.42 | $24.17 | $24.27 | $24.27 | 1,798,150 |
| 2023-03-28 | $24.65 | $24.79 | $24.10 | $24.19 | $24.19 | 3,564,210 |
| 2023-03-27 | $24.50 | $24.97 | $24.37 | $24.63 | $24.63 | 4,605,830 |
| 2023-03-24 | $24.36 | $24.75 | $24.29 | $24.54 | $24.54 | 2,926,200 |
| 2023-03-23 | $24.50 | $24.50 | $24.00 | $24.30 | $24.30 | 3,594,490 |
| 2023-03-22 | $24.86 | $25.00 | $24.31 | $24.49 | $24.49 | 4,653,600 |
| 2023-03-21 | $23.94 | $24.80 | $23.76 | $24.75 | $24.75 | 5,200,750 |
| 2023-03-20 | $24.19 | $24.29 | $23.33 | $23.88 | $23.88 | 6,876,910 |
| 2023-03-17 | $24.65 | $24.78 | $24.15 | $24.22 | $24.22 | 4,324,800 |
| 2023-03-16 | $25.18 | $25.35 | $24.43 | $24.53 | $24.53 | 4,952,320 |
| 2023-03-15 | $25.70 | $25.94 | $25.20 | $25.33 | $25.33 | 3,630,870 |
| 2023-03-14 | $26.39 | $26.39 | $25.43 | $25.50 | $25.50 | 6,508,250 |
| 2023-03-13 | $26.90 | $26.99 | $26.20 | $26.38 | $26.38 | 3,980,650 |
| 2023-03-10 | $27.20 | $27.40 | $26.81 | $26.87 | $26.87 | 2,147,250 |
| 2023-03-09 | $27.48 | $27.78 | $27.44 | $27.53 | $27.53 | 1,409,470 |
| 2023-03-08 | $27.25 | $27.80 | $27.15 | $27.58 | $27.58 | 2,028,230 |
| 2023-03-07 | $28.11 | $28.13 | $27.35 | $27.41 | $27.41 | 4,073,820 |
| 2023-03-06 | $28.40 | $28.59 | $27.91 | $28.06 | $28.06 | 3,946,840 |
| 2023-03-03 | $28.90 | $28.95 | $28.28 | $28.43 | $28.43 | 2,881,730 |
| 2023-03-02 | $28.93 | $29.38 | $28.61 | $28.88 | $28.88 | 2,696,610 |
| 2023-03-01 | $29.00 | $29.24 | $28.58 | $28.91 | $28.91 | 2,828,880 |
| 2023-02-28 | $29.14 | $29.38 | $28.54 | $28.93 | $28.93 | 2,775,440 |
| 2023-02-27 | $29.50 | $29.82 | $29.00 | $29.12 | $29.12 | 2,138,370 |
| 2023-02-24 | $29.77 | $30.29 | $29.55 | $29.63 | $29.63 | 2,293,800 |
| 2023-02-23 | $29.51 | $29.97 | $29.05 | $29.96 | $29.96 | 3,906,100 |
| 2023-02-22 | $29.67 | $29.91 | $29.36 | $29.50 | $29.50 | 2,009,010 |
| 2023-02-21 | $30.60 | $30.68 | $29.69 | $29.86 | $29.86 | 2,859,240 |
| 2023-02-20 | $29.79 | $30.65 | $29.39 | $30.60 | $30.60 | 4,590,900 |
| 2023-02-17 | $30.01 | $30.21 | $29.48 | $29.81 | $29.81 | 4,398,190 |
| 2023-02-16 | $30.88 | $30.98 | $29.70 | $30.02 | $30.02 | 6,075,180 |
| 2023-02-15 | $31.08 | $31.08 | $30.58 | $30.77 | $30.77 | 2,977,690 |
| 2023-02-14 | $31.00 | $31.19 | $30.30 | $31.08 | $31.08 | 6,499,090 |
| 2023-02-13 | $29.20 | $31.20 | $28.90 | $31.01 | $31.01 | 11,978,840 |
| 2023-02-10 | $28.81 | $29.16 | $28.28 | $28.96 | $28.96 | 5,839,630 |
| 2023-02-09 | $28.26 | $29.06 | $28.10 | $28.83 | $28.83 | 6,477,150 |
| 2023-02-08 | $28.17 | $28.88 | $28.09 | $28.27 | $28.27 | 8,601,150 |
| 2023-02-07 | $26.74 | $28.50 | $26.65 | $28.34 | $28.34 | 10,800,280 |
| 2023-02-06 | $26.69 | $27.05 | $26.58 | $26.75 | $26.75 | 3,556,020 |
| 2023-02-03 | $26.91 | $26.93 | $26.40 | $26.73 | $26.73 | 4,596,130 |
| 2023-02-02 | $27.28 | $27.49 | $26.80 | $26.90 | $26.90 | 6,521,120 |
| 2023-02-01 | $26.98 | $27.35 | $26.72 | $27.28 | $27.28 | 3,906,340 |
| 2023-01-31 | $26.50 | $27.20 | $26.38 | $26.98 | $26.98 | 4,417,490 |
| 2023-01-30 | $26.07 | $27.17 | $26.06 | $26.53 | $26.53 | 8,050,630 |
| 2023-01-20 | $25.77 | $26.28 | $25.61 | $25.78 | $25.78 | 4,508,450 |
| 2023-01-19 | $25.88 | $25.90 | $25.50 | $25.65 | $25.65 | 3,666,850 |
| 2023-01-18 | $26.17 | $26.29 | $25.75 | $25.84 | $25.84 | 3,971,550 |
| 2023-01-17 | $26.25 | $26.25 | $25.85 | $26.19 | $26.19 | 3,579,240 |
| 2023-01-16 | $25.88 | $26.40 | $25.86 | $26.15 | $26.15 | 4,160,550 |
| 2023-01-13 | $26.25 | $26.26 | $25.55 | $25.86 | $25.86 | 3,306,530 |
| 2023-01-12 | $26.03 | $26.32 | $26.00 | $26.16 | $26.16 | 831,100 |
| 2023-01-11 | $26.22 | $26.45 | $25.90 | $26.03 | $26.03 | 1,630,840 |
| 2023-01-10 | $26.35 | $26.53 | $26.20 | $26.29 | $26.29 | 1,410,180 |
| 2023-01-09 | $26.51 | $26.67 | $26.30 | $26.38 | $26.38 | 1,943,630 |
| 2023-01-06 | $26.35 | $26.73 | $26.25 | $26.51 | $26.51 | 2,037,710 |
| 2023-01-05 | $25.98 | $26.56 | $25.72 | $26.37 | $26.37 | 2,492,010 |
| 2023-01-04 | $25.70 | $25.98 | $25.49 | $25.78 | $25.78 | 1,309,640 |
| 2023-01-03 | $25.52 | $25.84 | $25.15 | $25.74 | $25.74 | 1,885,910 |
| 2023-01-02 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2022-12-30 | $25.43 | $25.85 | $25.43 | $25.56 | $25.56 | 973,030 |
| 2022-12-29 | $25.38 | $25.73 | $25.20 | $25.46 | $25.46 | 914,530 |
| 2022-12-28 | $25.62 | $26.11 | $25.35 | $25.41 | $25.41 | 1,614,990 |
| 2022-12-27 | $25.40 | $25.75 | $25.19 | $25.71 | $25.71 | 1,271,740 |
| 2022-12-26 | $24.92 | $25.40 | $24.90 | $25.27 | $25.27 | 1,352,160 |
| 2022-12-23 | $24.86 | $25.09 | $24.63 | $25.03 | $25.03 | 1,276,760 |
| 2022-12-22 | $25.06 | $25.49 | $24.72 | $25.10 | $25.10 | 1,643,680 |
| 2022-12-21 | $25.22 | $25.37 | $24.61 | $24.90 | $24.90 | 1,748,210 |
| 2022-12-20 | $25.03 | $25.63 | $25.00 | $25.32 | $25.32 | 1,398,350 |
| 2022-12-19 | $25.97 | $25.97 | $25.02 | $25.26 | $25.26 | 2,030,480 |
| 2022-12-16 | $26.30 | $26.42 | $25.67 | $25.86 | $25.86 | 1,607,550 |
| 2022-12-15 | $26.10 | $26.58 | $26.01 | $26.43 | $26.43 | 1,453,820 |
| 2022-12-14 | $26.28 | $26.58 | $26.03 | $26.09 | $26.09 | 1,601,880 |
| 2022-12-13 | $26.71 | $26.79 | $26.20 | $26.37 | $26.37 | 1,919,380 |
| 2022-12-12 | $26.50 | $27.45 | $26.42 | $26.86 | $26.86 | 3,183,490 |
| 2022-12-09 | $26.92 | $27.06 | $26.30 | $26.47 | $26.47 | 3,514,600 |
| 2022-12-08 | $27.49 | $28.08 | $27.03 | $27.06 | $27.06 | 4,056,150 |
| 2022-12-07 | $27.34 | $27.51 | $27.03 | $27.30 | $27.30 | 2,030,210 |
| 2022-12-06 | $26.99 | $27.44 | $26.76 | $27.39 | $27.39 | 2,699,870 |
| 2022-12-05 | $27.15 | $27.25 | $26.70 | $26.99 | $26.99 | 2,549,250 |
| 2022-12-01 | $27.25 | $27.89 | $27.19 | $27.31 | $27.31 | 3,775,460 |
| 2022-11-30 | $27.50 | $27.65 | $26.84 | $26.96 | $26.96 | 2,434,250 |
| 2022-11-29 | $27.19 | $27.77 | $27.00 | $27.50 | $27.50 | 2,169,200 |
| 2022-11-28 | $26.84 | $27.49 | $26.76 | $27.10 | $27.10 | 2,181,440 |
| 2022-11-25 | $28.42 | $28.55 | $27.40 | $27.61 | $27.61 | 2,731,770 |
| 2022-11-24 | $28.30 | $29.05 | $28.29 | $28.56 | $28.56 | 2,623,260 |
| 2022-11-23 | $28.39 | $28.62 | $27.80 | $28.29 | $28.29 | 2,744,820 |
| 2022-11-22 | $29.55 | $29.73 | $28.19 | $28.45 | $28.45 | 4,913,650 |
| 2022-11-21 | $29.08 | $30.01 | $28.69 | $29.99 | $29.99 | 3,542,970 |
| 2022-11-18 | $29.97 | $30.32 | $29.10 | $29.69 | $29.69 | 4,805,040 |
| 2022-11-17 | $29.68 | $29.68 | $28.88 | $29.20 | $29.20 | 3,282,280 |
| 2022-11-16 | $29.96 | $30.37 | $29.40 | $29.66 | $29.66 | 3,488,940 |
| 2022-11-15 | $29.79 | $30.35 | $28.96 | $30.27 | $30.27 | 6,828,880 |
| 2022-11-14 | $30.04 | $31.26 | $29.29 | $29.58 | $29.58 | 11,269,880 |
| 2022-11-11 | $27.23 | $29.28 | $27.23 | $29.28 | $29.28 | 4,804,340 |
| 2022-11-10 | $27.09 | $27.29 | $26.46 | $26.62 | $26.62 | 1,784,260 |
| 2022-11-09 | $27.37 | $27.42 | $26.88 | $27.10 | $27.10 | 1,613,660 |
| 2022-11-08 | $28.51 | $28.51 | $27.14 | $27.33 | $27.33 | 3,164,470 |
| 2022-11-07 | $27.74 | $28.63 | $27.61 | $28.25 | $28.25 | 2,582,600 |
| 2022-11-04 | $27.13 | $27.91 | $27.13 | $27.76 | $27.76 | 2,244,660 |
| 2022-11-03 | $27.05 | $27.60 | $26.90 | $27.39 | $27.39 | 1,480,380 |
| 2022-11-02 | $26.59 | $27.68 | $26.59 | $27.30 | $27.30 | 2,763,860 |
| 2022-11-01 | $24.98 | $26.80 | $24.95 | $26.75 | $26.75 | 2,563,610 |
| 2022-10-31 | $24.62 | $25.42 | $24.45 | $24.90 | $24.90 | 1,760,780 |
| 2022-10-28 | $26.00 | $26.38 | $24.50 | $24.67 | $24.67 | 2,234,960 |
| 2022-10-27 | $26.80 | $27.35 | $26.17 | $26.20 | $26.20 | 2,122,900 |
| 2022-10-26 | $25.38 | $27.13 | $25.20 | $26.95 | $26.95 | 3,658,460 |
| 2022-10-25 | $26.01 | $26.78 | $25.06 | $25.20 | $25.20 | 3,231,710 |
| 2022-10-24 | $28.49 | $28.50 | $26.48 | $26.66 | $26.66 | 2,782,260 |
| 2022-10-21 | $27.04 | $28.17 | $27.04 | $27.78 | $27.78 | 1,283,220 |
| 2022-10-20 | $27.51 | $28.19 | $27.21 | $27.51 | $27.51 | 1,219,930 |
| 2022-10-19 | $28.17 | $28.31 | $27.50 | $27.88 | $27.88 | 1,516,430 |
| 2022-10-18 | $27.80 | $28.50 | $27.36 | $28.45 | $28.45 | 1,935,920 |
| 2022-10-17 | $26.87 | $28.07 | $26.50 | $27.76 | $27.76 | 1,362,140 |
| 2022-10-14 | $26.43 | $27.40 | $26.27 | $27.18 | $27.18 | 1,599,840 |
| 2022-10-13 | $25.87 | $26.64 | $25.85 | $26.17 | $26.17 | 1,650,070 |
| 2022-10-12 | $25.04 | $26.26 | $24.10 | $26.23 | $26.23 | 1,666,700 |
| 2022-10-11 | $25.02 | $25.18 | $24.57 | $24.80 | $24.80 | 993,780 |
| 2022-10-10 | $26.12 | $26.35 | $24.84 | $24.84 | $24.84 | 1,590,030 |
| 2022-09-30 | $26.82 | $27.24 | $25.93 | $25.96 | $25.96 | 1,389,500 |
| 2022-09-29 | $26.66 | $27.83 | $26.45 | $26.96 | $26.96 | 1,954,830 |
| 2022-09-28 | $26.73 | $27.50 | $26.30 | $26.62 | $26.62 | 1,718,400 |
| 2022-09-27 | $25.95 | $26.66 | $25.50 | $26.63 | $26.63 | 1,569,310 |
| 2022-09-26 | $25.20 | $26.16 | $24.78 | $25.65 | $25.65 | 1,655,660 |
| 2022-09-23 | $26.01 | $26.03 | $24.84 | $25.35 | $25.35 | 1,680,150 |
| 2022-09-22 | $26.35 | $26.67 | $25.80 | $25.86 | $25.86 | 1,354,380 |
| 2022-09-21 | $26.80 | $26.80 | $25.99 | $26.28 | $26.28 | 1,373,240 |
| 2022-09-20 | $27.08 | $27.50 | $26.69 | $26.81 | $26.81 | 1,445,060 |
| 2022-09-19 | $26.69 | $27.26 | $26.50 | $26.90 | $26.90 | 2,078,650 |
| 2022-09-16 | $26.65 | $28.33 | $26.15 | $27.28 | $27.28 | 2,892,620 |
| 2022-09-15 | $27.35 | $27.58 | $25.91 | $26.59 | $26.59 | 3,135,360 |
| 2022-09-14 | $27.56 | $27.88 | $27.26 | $27.38 | $27.38 | 1,590,970 |
| 2022-09-13 | $27.86 | $28.53 | $27.63 | $28.09 | $28.09 | 1,893,790 |
| 2022-09-12 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2022-09-09 | $27.75 | $28.12 | $27.51 | $28.11 | $28.11 | 1,218,290 |
| 2022-09-08 | $28.41 | $28.49 | $27.72 | $27.81 | $27.81 | 1,213,300 |
| 2022-09-07 | $28.50 | $28.83 | $28.13 | $28.19 | $28.19 | 1,545,600 |
| 2022-09-06 | $28.85 | $28.93 | $28.28 | $28.65 | $28.65 | 1,202,440 |
| 2022-09-05 | $29.66 | $29.89 | $28.50 | $28.73 | $28.73 | 1,641,200 |
| 2022-09-02 | $29.15 | $30.35 | $28.88 | $29.69 | $29.69 | 2,537,300 |
| 2022-09-01 | $28.00 | $29.38 | $28.00 | $29.11 | $29.11 | 3,554,890 |
| 2022-08-31 | $29.73 | $29.76 | $28.35 | $28.58 | $28.58 | 2,484,820 |
| 2022-08-30 | $31.00 | $31.50 | $29.28 | $29.46 | $29.46 | 4,132,740 |
| 2022-08-29 | $29.15 | $31.50 | $28.80 | $31.44 | $31.44 | 2,742,590 |
| 2022-08-26 | $29.67 | $29.93 | $29.18 | $29.34 | $29.34 | 1,289,240 |
| 2022-08-25 | $30.00 | $30.01 | $28.50 | $29.38 | $29.38 | 1,864,850 |
| 2022-08-24 | $31.48 | $31.66 | $29.61 | $29.72 | $29.72 | 2,848,400 |
| 2022-08-23 | $31.76 | $31.91 | $31.08 | $31.74 | $31.74 | 1,575,880 |
| 2022-08-22 | $30.80 | $31.88 | $30.58 | $31.76 | $31.76 | 1,397,570 |
| 2022-08-19 | $32.50 | $33.10 | $31.49 | $31.50 | $31.50 | 1,767,970 |
| 2022-08-18 | $33.06 | $33.07 | $32.32 | $32.47 | $32.47 | 1,914,320 |
| 2022-08-17 | $32.84 | $33.77 | $32.21 | $33.05 | $33.05 | 2,345,200 |
| 2022-08-16 | $32.69 | $32.97 | $32.37 | $32.82 | $32.82 | 2,085,580 |
| 2022-08-15 | $32.66 | $33.05 | $32.30 | $32.62 | $32.62 | 1,351,490 |
| 2022-08-12 | $33.02 | $33.16 | $32.50 | $32.80 | $32.80 | 1,842,270 |
| 2022-08-11 | $32.26 | $33.17 | $32.05 | $33.02 | $33.02 | 2,116,570 |
| 2022-08-10 | $32.37 | $32.77 | $31.82 | $32.20 | $32.20 | 2,038,090 |
| 2022-08-09 | $33.76 | $34.13 | $32.40 | $32.66 | $32.66 | 2,561,530 |
| 2022-08-08 | $32.09 | $33.78 | $31.91 | $33.56 | $33.56 | 3,064,850 |
| 2022-08-05 | $31.94 | $32.57 | $31.68 | $32.49 | $32.49 | 1,540,860 |
| 2022-08-04 | $32.21 | $32.58 | $31.51 | $32.29 | $32.29 | 2,711,020 |
| 2022-08-03 | $32.10 | $33.40 | $31.78 | $31.92 | $31.92 | 2,851,210 |
| 2022-08-02 | $33.99 | $34.28 | $31.30 | $32.00 | $32.00 | 3,278,360 |
| 2022-08-01 | $32.69 | $34.26 | $32.10 | $34.14 | $34.14 | 3,191,300 |
| 2022-07-29 | $33.39 | $33.39 | $32.68 | $32.92 | $32.92 | 1,399,940 |
| 2022-07-28 | $33.33 | $33.59 | $32.67 | $33.19 | $33.19 | 1,589,750 |
| 2022-07-27 | $31.69 | $33.05 | $31.50 | $32.96 | $32.96 | 2,009,940 |
| 2022-07-26 | $31.46 | $31.90 | $30.91 | $31.53 | $31.53 | 1,427,160 |
| 2022-07-25 | $32.32 | $32.50 | $31.20 | $31.46 | $31.46 | 1,998,930 |
| 2022-07-22 | $33.02 | $33.33 | $31.85 | $32.17 | $32.17 | 2,714,470 |
| 2022-07-21 | $32.55 | $33.04 | $32.01 | $32.71 | $32.71 | 2,143,080 |
| 2022-07-20 | $33.10 | $33.10 | $32.24 | $32.55 | $32.55 | 1,086,800 |
| 2022-07-19 | $32.49 | $33.59 | $32.49 | $32.78 | $32.78 | 2,212,660 |
| 2022-07-18 | $31.60 | $32.60 | $31.32 | $32.32 | $32.32 | 2,398,650 |
| 2022-07-15 | $31.04 | $32.30 | $30.89 | $31.58 | $31.58 | 1,930,410 |
| 2022-07-14 | $30.43 | $31.92 | $30.28 | $31.22 | $31.22 | 1,908,440 |
| 2022-07-13 | $30.78 | $30.98 | $29.90 | $30.57 | $30.57 | 2,079,720 |
| 2022-07-12 | $31.91 | $31.91 | $30.66 | $30.76 | $30.76 | 2,214,140 |
| 2022-07-11 | $32.88 | $32.88 | $31.34 | $31.64 | $31.64 | 2,829,620 |
| 2022-07-08 | $31.78 | $33.35 | $31.78 | $33.03 | $33.03 | 4,406,860 |
| 2022-07-07 | $33.11 | $33.53 | $31.57 | $31.76 | $31.76 | 5,641,570 |
| 2022-07-06 | $33.90 | $34.00 | $32.91 | $33.10 | $33.10 | 4,260,000 |
| 2022-07-05 | $35.00 | $35.33 | $33.51 | $34.32 | $34.32 | 3,552,880 |
| 2022-07-04 | $33.85 | $33.85 | $32.53 | $33.68 | $33.68 | 2,645,950 |
| 2022-07-01 | $33.40 | $33.97 | $33.03 | $33.84 | $33.62 | 1,901,160 |
| 2022-06-30 | $33.41 | $34.30 | $32.80 | $33.39 | $33.17 | 2,792,820 |
| 2022-06-29 | $34.31 | $35.11 | $33.55 | $33.65 | $33.43 | 3,788,440 |
| 2022-06-28 | $35.07 | $35.29 | $33.88 | $34.48 | $34.26 | 3,795,780 |
| 2022-06-27 | $35.99 | $35.99 | $34.61 | $35.06 | $34.83 | 2,763,540 |
| 2022-06-24 | $35.14 | $35.87 | $35.09 | $35.87 | $35.64 | 2,566,230 |
| 2022-06-23 | $34.75 | $35.49 | $34.43 | $35.21 | $34.98 | 2,852,710 |
| 2022-06-22 | $36.30 | $36.50 | $34.55 | $34.74 | $34.51 | 3,090,760 |
| 2022-06-21 | $37.01 | $37.60 | $35.70 | $36.42 | $36.18 | 4,577,870 |
| 2022-06-20 | $34.99 | $37.01 | $34.99 | $37.01 | $36.77 | 4,329,590 |
| 2022-06-17 | $34.50 | $35.41 | $34.13 | $34.91 | $34.68 | 1,476,970 |
| 2022-06-16 | $33.46 | $35.50 | $33.00 | $34.90 | $34.67 | 3,631,710 |
| 2022-06-15 | $33.88 | $36.28 | $33.34 | $33.51 | $33.29 | 3,798,420 |
| 2022-06-14 | $32.51 | $33.21 | $32.00 | $33.10 | $32.89 | 2,254,380 |
| 2022-06-13 | $33.20 | $33.56 | $32.60 | $33.07 | $32.86 | 2,720,530 |
| 2022-06-10 | $33.21 | $33.50 | $32.82 | $33.20 | $32.98 | 2,310,340 |
| 2022-06-09 | $34.79 | $34.79 | $33.17 | $33.70 | $33.48 | 2,731,740 |
| 2022-06-08 | $33.27 | $35.49 | $33.03 | $34.32 | $34.10 | 2,984,840 |
| 2022-06-07 | $33.87 | $33.87 | $32.68 | $33.19 | $32.97 | 2,497,780 |
| 2022-06-06 | $31.60 | $33.16 | $31.38 | $33.00 | $32.79 | 3,033,500 |
| 2022-06-02 | $31.54 | $31.90 | $31.09 | $31.42 | $31.22 | 1,721,900 |
| 2022-06-01 | $30.90 | $31.97 | $30.60 | $31.55 | $31.35 | 2,253,720 |
| 2022-05-31 | $30.44 | $30.97 | $29.60 | $30.91 | $30.71 | 2,193,660 |
| 2022-05-30 | $30.16 | $30.40 | $29.29 | $30.11 | $29.91 | 3,089,770 |
| 2022-05-27 | $30.20 | $31.88 | $30.05 | $30.40 | $30.20 | 3,466,480 |
| 2022-05-26 | $30.35 | $30.66 | $29.77 | $29.91 | $29.72 | 1,912,350 |
| 2022-05-25 | $29.61 | $30.50 | $29.61 | $30.29 | $30.09 | 1,512,300 |
| 2022-05-24 | $31.44 | $31.79 | $29.67 | $29.81 | $29.62 | 2,344,980 |
| 2022-05-23 | $31.37 | $31.98 | $31.13 | $31.26 | $31.06 | 1,751,440 |
| 2022-05-20 | $32.50 | $32.51 | $31.72 | $31.79 | $31.58 | 1,883,520 |
| 2022-05-19 | $30.81 | $33.15 | $30.70 | $32.28 | $32.07 | 3,961,580 |
| 2022-05-18 | $30.82 | $31.69 | $30.17 | $31.27 | $31.07 | 2,175,640 |
| 2022-05-17 | $30.50 | $31.20 | $29.91 | $31.00 | $30.80 | 1,886,470 |
| 2022-05-16 | $31.01 | $31.31 | $30.51 | $30.79 | $30.59 | 2,905,440 |
| 2022-05-13 | $31.57 | $32.45 | $30.87 | $31.05 | $30.85 | 3,414,770 |
| 2022-05-12 | $30.55 | $31.80 | $30.18 | $31.53 | $31.33 | 3,095,650 |
| 2022-05-11 | $32.39 | $33.16 | $30.80 | $30.99 | $30.79 | 6,177,580 |
| 2022-05-10 | $30.38 | $33.57 | $30.00 | $31.33 | $31.13 | 7,167,290 |
| 2022-05-09 | $29.20 | $31.50 | $29.01 | $31.06 | $30.86 | 5,171,340 |
| 2022-05-06 | $29.19 | $30.58 | $28.29 | $29.66 | $29.47 | 5,323,040 |
| 2022-05-05 | $27.10 | $29.26 | $27.10 | $29.26 | $29.07 | 3,767,630 |
| 2022-05-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.43 | 0 |
| 2022-05-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.43 | 0 |
| 2022-04-29 | $25.12 | $27.09 | $25.05 | $26.60 | $26.43 | 3,179,820 |
| 2022-04-28 | $25.58 | $26.15 | $24.65 | $25.15 | $24.99 | 3,767,400 |
| 2022-04-27 | $23.54 | $26.44 | $23.46 | $25.90 | $25.73 | 6,524,820 |
| 2022-04-26 | $22.87 | $24.85 | $22.60 | $24.13 | $23.97 | 5,531,730 |
| 2022-04-25 | $24.11 | $24.17 | $22.37 | $22.59 | $22.44 | 2,435,400 |
| 2022-04-22 | $24.49 | $24.85 | $23.55 | $24.37 | $24.21 | 2,632,490 |
| 2022-04-21 | $25.95 | $26.30 | $24.49 | $24.64 | $24.48 | 2,440,140 |
| 2022-04-20 | $25.46 | $26.18 | $25.35 | $26.00 | $25.83 | 2,183,700 |
| 2022-04-19 | $26.38 | $26.77 | $25.23 | $25.43 | $25.26 | 1,433,630 |
| 2022-04-18 | $25.43 | $26.45 | $24.92 | $26.35 | $26.18 | 1,614,490 |
| 2022-04-15 | $26.22 | $26.22 | $25.40 | $25.58 | $25.41 | 1,058,340 |
| 2022-04-14 | $25.74 | $26.36 | $25.40 | $26.23 | $26.06 | 1,484,110 |
| 2022-04-13 | $26.13 | $26.60 | $25.21 | $25.67 | $25.50 | 1,993,230 |
| 2022-04-12 | $26.29 | $26.79 | $25.61 | $26.31 | $26.14 | 2,053,230 |
| 2022-04-11 | $27.53 | $27.53 | $26.20 | $26.55 | $26.38 | 1,917,940 |
| 2022-04-08 | $28.01 | $28.19 | $27.00 | $27.58 | $27.40 | 1,686,630 |
| 2022-04-07 | $28.30 | $28.66 | $27.95 | $28.01 | $27.83 | 1,681,070 |
| 2022-04-06 | $28.74 | $29.13 | $28.31 | $28.55 | $28.36 | 1,518,440 |
| 2022-04-05 | $28.90 | $28.90 | $28.90 | $28.90 | $28.71 | 0 |
| 2022-04-04 | $28.90 | $28.90 | $28.90 | $28.90 | $28.71 | 0 |
| 2022-04-01 | $29.41 | $29.41 | $28.61 | $28.90 | $28.71 | 2,326,080 |
| 2022-03-31 | $29.78 | $29.78 | $28.90 | $29.42 | $29.23 | 2,147,870 |
| 2022-03-30 | $29.07 | $29.88 | $28.78 | $29.66 | $29.47 | 3,864,270 |
| 2022-03-29 | $29.80 | $29.95 | $28.50 | $28.77 | $28.58 | 3,653,770 |
| 2022-03-28 | $30.78 | $30.80 | $28.90 | $29.50 | $29.31 | 6,812,010 |
| 2022-03-25 | $34.26 | $34.96 | $30.92 | $31.40 | $31.20 | 9,945,610 |
| 2022-03-24 | $32.98 | $33.41 | $32.00 | $33.41 | $33.19 | 6,609,290 |
| 2022-03-23 | $30.09 | $30.58 | $29.81 | $30.37 | $30.17 | 1,202,680 |
| 2022-03-22 | $30.14 | $30.30 | $29.60 | $30.06 | $29.86 | 1,350,860 |
| 2022-03-21 | $29.99 | $30.56 | $29.50 | $30.14 | $29.94 | 1,546,730 |
| 2022-03-18 | $30.00 | $30.20 | $29.37 | $30.05 | $29.85 | 2,095,330 |
| 2022-03-17 | $28.66 | $31.15 | $28.66 | $30.11 | $29.91 | 3,932,340 |
| 2022-03-16 | $28.10 | $28.82 | $26.72 | $28.53 | $28.34 | 3,260,170 |
| 2022-03-15 | $29.52 | $29.52 | $27.63 | $27.72 | $27.54 | 3,197,280 |
| 2022-03-14 | $30.78 | $30.78 | $29.28 | $29.46 | $29.27 | 2,292,920 |
| 2022-03-11 | $30.58 | $30.80 | $29.76 | $30.70 | $30.50 | 1,804,040 |
| 2022-03-10 | $31.12 | $31.50 | $30.41 | $30.60 | $30.40 | 3,683,170 |
| 2022-03-09 | $31.18 | $31.28 | $28.80 | $30.22 | $30.02 | 3,809,790 |
| 2022-03-08 | $32.45 | $32.69 | $30.86 | $31.00 | $30.80 | 2,986,930 |
| 2022-03-07 | $33.58 | $33.67 | $32.08 | $32.37 | $32.16 | 2,210,030 |
| 2022-03-04 | $33.30 | $34.16 | $33.00 | $33.68 | $33.46 | 2,959,600 |
| 2022-03-03 | $35.00 | $35.15 | $33.41 | $33.44 | $33.22 | 4,028,310 |
| 2022-03-02 | $35.00 | $35.45 | $34.72 | $34.95 | $34.72 | 2,355,250 |
| 2022-03-01 | $36.44 | $36.59 | $34.84 | $35.68 | $35.45 | 3,337,550 |
| 2022-02-28 | $37.86 | $37.86 | $35.89 | $36.45 | $36.21 | 3,188,840 |
| 2022-02-25 | $37.20 | $38.56 | $37.15 | $37.40 | $37.16 | 1,937,270 |
| 2022-02-24 | $38.70 | $38.85 | $36.70 | $37.15 | $36.91 | 1,810,630 |
| 2022-02-23 | $38.49 | $38.94 | $38.11 | $38.62 | $38.37 | 1,581,620 |
| 2022-02-22 | $38.55 | $38.55 | $37.43 | $38.19 | $37.94 | 1,422,090 |
| 2022-02-21 | $38.38 | $39.30 | $38.20 | $38.55 | $38.30 | 1,187,940 |
| 2022-02-18 | $38.80 | $38.80 | $37.70 | $38.41 | $38.16 | 1,503,340 |
| 2022-02-17 | $38.78 | $39.20 | $38.38 | $38.87 | $38.62 | 684,080 |
| 2022-02-16 | $38.77 | $39.28 | $38.10 | $38.78 | $38.53 | 1,053,220 |
| 2022-02-15 | $36.97 | $38.98 | $36.86 | $38.54 | $38.29 | 2,067,830 |
| 2022-02-14 | $37.48 | $37.78 | $36.52 | $36.98 | $36.74 | 1,646,160 |
| 2022-02-11 | $39.61 | $39.70 | $37.18 | $37.50 | $37.26 | 3,817,190 |
| 2022-02-10 | $40.24 | $40.42 | $39.70 | $39.86 | $39.60 | 1,507,300 |
| 2022-02-09 | $40.67 | $40.68 | $39.10 | $40.12 | $39.86 | 1,515,010 |
| 2022-02-08 | $41.46 | $42.00 | $39.59 | $40.33 | $40.07 | 1,454,370 |
| 2022-02-07 | $41.81 | $43.16 | $41.31 | $41.44 | $41.17 | 1,113,160 |
| 2022-02-04 | $41.43 | $41.43 | $41.43 | $41.43 | $41.16 | 0 |
| 2022-02-03 | $41.43 | $41.43 | $41.43 | $41.43 | $41.16 | 0 |
| 2022-02-02 | $41.43 | $41.43 | $41.43 | $41.43 | $41.16 | 0 |
| 2022-02-01 | $41.43 | $41.43 | $41.43 | $41.43 | $41.16 | 0 |
| 2022-01-28 | $41.50 | $43.17 | $41.20 | $41.43 | $41.16 | 1,262,640 |
| 2022-01-27 | $42.80 | $44.50 | $41.81 | $41.89 | $41.62 | 895,500 |
| 2022-01-26 | $44.00 | $44.38 | $42.89 | $43.10 | $42.82 | 1,156,470 |
| 2022-01-25 | $45.08 | $45.66 | $43.90 | $44.04 | $43.75 | 1,034,100 |
| 2022-01-24 | $43.55 | $45.80 | $42.80 | $45.12 | $44.83 | 2,568,290 |
| 2022-01-21 | $42.60 | $43.66 | $41.90 | $43.43 | $43.15 | 1,310,230 |
| 2022-01-20 | $43.22 | $43.43 | $41.99 | $42.44 | $42.16 | 1,153,810 |
| 2022-01-19 | $43.82 | $43.82 | $42.81 | $43.20 | $42.92 | 1,013,360 |
| 2022-01-18 | $43.90 | $44.29 | $42.88 | $43.63 | $43.35 | 952,420 |
| 2022-01-17 | $44.12 | $44.48 | $43.33 | $43.74 | $43.46 | 1,500,950 |
| 2022-01-14 | $45.05 | $45.27 | $43.57 | $44.12 | $43.83 | 1,413,340 |
| 2022-01-13 | $45.81 | $46.02 | $44.80 | $44.90 | $44.61 | 854,180 |
| 2022-01-12 | $44.52 | $45.90 | $44.20 | $45.80 | $45.50 | 1,289,960 |
| 2022-01-11 | $46.90 | $47.33 | $44.21 | $44.61 | $44.32 | 2,118,870 |
| 2022-01-10 | $45.70 | $46.50 | $44.49 | $46.44 | $46.14 | 1,632,190 |
| 2022-01-07 | $46.58 | $47.69 | $45.58 | $45.88 | $45.58 | 2,092,750 |
| 2022-01-06 | $47.80 | $47.95 | $46.06 | $46.80 | $46.50 | 1,946,050 |
| 2022-01-05 | $49.00 | $49.01 | $47.60 | $48.12 | $47.81 | 1,334,990 |
| 2022-01-04 | $49.63 | $50.00 | $48.83 | $49.25 | $48.93 | 1,492,940 |
| 2022-01-03 | $49.63 | $49.63 | $49.63 | $49.63 | $49.31 | 0 |
| 2021-12-31 | $50.06 | $50.75 | $49.63 | $49.63 | $49.31 | 1,565,090 |
| 2021-12-30 | $51.37 | $51.69 | $49.78 | $50.06 | $49.74 | 3,915,870 |
| 2021-12-29 | $51.80 | $52.80 | $48.75 | $51.37 | $51.04 | 3,642,620 |
| 2021-12-28 | $51.05 | $53.55 | $51.05 | $51.70 | $51.36 | 1,244,910 |
| 2021-12-27 | $53.11 | $53.15 | $50.80 | $50.96 | $50.63 | 951,880 |
| 2021-12-24 | $51.91 | $53.18 | $50.66 | $52.70 | $52.36 | 1,735,680 |
| 2021-12-23 | $51.18 | $52.19 | $50.50 | $51.85 | $51.51 | 697,450 |
| 2021-12-22 | $51.97 | $52.39 | $51.34 | $51.69 | $51.35 | 899,590 |
| 2021-12-21 | $51.23 | $52.39 | $51.10 | $51.62 | $51.29 | 911,050 |
| 2021-12-20 | $53.05 | $53.44 | $51.08 | $51.49 | $51.16 | 1,727,760 |
| 2021-12-17 | $54.70 | $54.70 | $53.05 | $53.05 | $52.71 | 777,470 |
| 2021-12-16 | $53.21 | $54.98 | $52.25 | $54.38 | $54.03 | 2,303,810 |
| 2021-12-15 | $54.61 | $55.73 | $53.50 | $53.88 | $53.53 | 1,171,170 |
| 2021-12-14 | $55.08 | $55.50 | $54.10 | $54.87 | $54.51 | 1,513,640 |
| 2021-12-13 | $54.83 | $56.25 | $54.00 | $54.96 | $54.60 | 2,656,850 |
| 2021-12-10 | $53.36 | $55.30 | $51.66 | $54.80 | $54.44 | 2,623,800 |
| 2021-12-09 | $51.83 | $53.80 | $51.09 | $53.35 | $53.00 | 2,286,110 |
| 2021-12-08 | $51.47 | $53.19 | $50.70 | $51.49 | $51.16 | 2,119,480 |
| 2021-12-07 | $51.82 | $52.43 | $50.36 | $51.77 | $51.43 | 1,588,170 |
| 2021-12-06 | $52.69 | $53.39 | $51.60 | $51.72 | $51.38 | 1,599,630 |
| 2021-12-03 | $53.01 | $53.01 | $53.01 | $53.01 | $52.67 | 1,949,990 |
| 2021-12-02 | $51.04 | $51.04 | $51.04 | $51.04 | $50.71 | 2,490,330 |
| 2021-12-01 | $52.94 | $52.94 | $49.60 | $51.15 | $50.82 | 2,864,110 |
| 2021-11-30 | $53.50 | $53.80 | $51.00 | $51.43 | $51.10 | 2,478,530 |
| 2021-11-29 | $54.01 | $56.38 | $51.46 | $52.35 | $52.01 | 3,812,800 |
| 2021-11-26 | $53.00 | $54.88 | $52.29 | $54.30 | $53.95 | 2,244,850 |
| 2021-11-25 | $53.04 | $53.91 | $52.12 | $53.00 | $52.66 | 1,506,420 |
| 2021-11-24 | $53.75 | $54.77 | $52.90 | $53.08 | $52.74 | 2,032,870 |
| 2021-11-23 | $53.99 | $55.26 | $53.31 | $53.84 | $53.49 | 1,182,490 |
| 2021-11-22 | $54.43 | $55.80 | $53.60 | $53.99 | $53.64 | 1,666,320 |
| 2021-11-19 | $53.58 | $55.39 | $52.70 | $54.31 | $53.96 | 2,362,690 |
| 2021-11-18 | $55.10 | $55.23 | $52.50 | $53.40 | $53.05 | 3,029,760 |
| 2021-11-17 | $57.00 | $57.36 | $54.50 | $55.37 | $55.01 | 3,475,870 |
| 2021-11-16 | $57.20 | $60.00 | $56.10 | $57.21 | $56.84 | 3,553,290 |
| 2021-11-15 | $55.08 | $59.34 | $54.76 | $57.19 | $56.82 | 3,652,540 |
| 2021-11-12 | $54.51 | $55.38 | $53.80 | $55.08 | $54.72 | 1,671,670 |
| 2021-11-11 | $56.30 | $56.39 | $53.50 | $54.83 | $54.47 | 3,244,370 |
| 2021-11-10 | $52.70 | $56.30 | $51.76 | $55.65 | $55.29 | 3,900,100 |
| 2021-11-09 | $51.61 | $53.30 | $51.61 | $52.71 | $52.37 | 2,161,410 |
| 2021-11-08 | $49.48 | $52.35 | $49.20 | $51.80 | $51.46 | 3,293,530 |
| 2021-11-05 | $49.11 | $49.11 | $49.11 | $49.11 | $48.79 | 2,805,800 |
| 2021-11-04 | $49.00 | $49.88 | $48.43 | $49.11 | $48.79 | 1,690,280 |
| 2021-11-03 | $50.44 | $50.93 | $48.60 | $49.24 | $48.92 | 1,952,090 |
| 2021-11-02 | $49.20 | $51.80 | $49.20 | $50.27 | $49.94 | 3,609,140 |
| 2021-11-01 | $46.23 | $49.93 | $45.57 | $49.35 | $49.03 | 5,181,910 |
| 2021-10-29 | $47.06 | $47.28 | $44.80 | $45.87 | $45.57 | 5,624,550 |
| 2021-10-28 | $43.50 | $47.33 | $43.04 | $47.33 | $47.02 | 5,699,910 |
| 2021-10-27 | $45.35 | $45.60 | $42.60 | $43.03 | $42.75 | 3,268,330 |
| 2021-10-26 | $46.27 | $46.27 | $45.14 | $45.39 | $45.10 | 1,403,630 |
| 2021-10-25 | $45.17 | $46.88 | $44.40 | $46.23 | $45.93 | 1,784,970 |
| 2021-10-22 | $44.80 | $45.58 | $43.73 | $45.22 | $44.93 | 1,420,660 |
| 2021-10-21 | $44.91 | $45.48 | $43.87 | $44.01 | $43.72 | 883,460 |
| 2021-10-20 | $45.38 | $46.28 | $45.00 | $45.20 | $44.91 | 1,460,520 |
| 2021-10-19 | $44.20 | $45.85 | $43.00 | $45.61 | $45.31 | 1,441,280 |
| 2021-10-18 | $44.11 | $44.65 | $42.80 | $44.25 | $43.96 | 1,401,510 |
| 2021-10-15 | $44.76 | $44.76 | $43.58 | $44.10 | $43.81 | 1,496,430 |
| 2021-10-14 | $46.34 | $46.87 | $44.57 | $44.85 | $44.56 | 1,662,460 |
| 2021-10-13 | $45.73 | $47.48 | $45.70 | $46.79 | $46.49 | 1,992,260 |
| 2021-10-12 | $46.28 | $48.18 | $45.40 | $46.05 | $45.75 | 2,950,550 |
| 2021-10-11 | $45.35 | $46.90 | $44.53 | $46.50 | $46.20 | 4,172,850 |
| 2021-10-08 | $43.16 | $46.09 | $43.16 | $44.93 | $44.64 | 3,951,210 |
| 2021-10-07 | $42.46 | $42.46 | $42.46 | $42.46 | $42.18 | 0 |
| 2021-10-06 | $42.46 | $42.46 | $42.46 | $42.46 | $42.18 | 0 |
| 2021-09-30 | $41.89 | $42.92 | $41.09 | $42.46 | $42.18 | 2,268,380 |
| 2021-09-29 | $43.18 | $43.49 | $41.51 | $41.57 | $41.30 | 3,617,910 |
| 2021-09-28 | $40.88 | $44.37 | $40.50 | $43.51 | $43.23 | 5,226,900 |
| 2021-09-27 | $40.14 | $42.80 | $40.14 | $42.80 | $42.52 | 6,635,170 |
| 2021-09-24 | $40.88 | $40.88 | $38.85 | $38.91 | $38.66 | 2,872,920 |
| 2021-09-23 | $41.69 | $42.38 | $40.30 | $40.88 | $40.61 | 1,941,020 |
| 2021-09-22 | $41.45 | $42.00 | $39.85 | $41.69 | $41.42 | 1,308,900 |
| 2021-09-21 | $41.75 | $41.75 | $41.75 | $41.75 | $41.48 | 0 |
| 2021-09-20 | $41.75 | $41.75 | $41.75 | $41.75 | $41.48 | 0 |
| 2021-09-17 | $41.65 | $42.40 | $41.51 | $41.75 | $41.48 | 1,937,910 |
| 2021-09-16 | $42.51 | $43.42 | $41.64 | $41.67 | $41.40 | 1,747,020 |
| 2021-09-15 | $44.10 | $44.50 | $42.01 | $42.74 | $42.46 | 2,121,510 |
| 2021-09-14 | $42.37 | $44.83 | $42.30 | $44.00 | $43.71 | 3,028,030 |
| 2021-09-13 | $44.07 | $44.07 | $42.01 | $42.89 | $42.61 | 3,803,280 |
| 2021-09-10 | $44.27 | $44.92 | $43.72 | $44.38 | $44.09 | 1,661,750 |
| 2021-09-09 | $43.98 | $45.36 | $43.81 | $44.69 | $44.40 | 3,363,980 |
| 2021-09-08 | $45.70 | $45.73 | $43.30 | $43.75 | $43.47 | 5,067,950 |
| 2021-09-07 | $46.20 | $46.90 | $45.51 | $45.91 | $45.61 | 2,680,500 |
| 2021-09-06 | $44.62 | $46.56 | $43.71 | $46.40 | $46.10 | 3,931,050 |
| 2021-09-03 | $48.00 | $48.00 | $44.60 | $44.62 | $44.33 | 4,820,440 |
| 2021-09-02 | $49.33 | $49.77 | $46.43 | $47.93 | $47.62 | 3,954,480 |
| 2021-09-01 | $50.12 | $50.12 | $49.21 | $49.32 | $49.00 | 2,399,450 |
| 2021-08-31 | $49.74 | $50.95 | $49.20 | $50.30 | $49.97 | 2,879,890 |
| 2021-08-30 | $50.73 | $51.48 | $49.16 | $49.90 | $49.58 | 4,534,920 |
| 2021-08-27 | $52.22 | $53.00 | $50.56 | $51.28 | $50.95 | 2,887,230 |
| 2021-08-26 | $53.00 | $53.98 | $51.00 | $52.69 | $52.35 | 4,051,760 |
| 2021-08-25 | $49.50 | $54.23 | $48.72 | $53.66 | $53.31 | 8,950,410 |
| 2021-08-24 | $52.75 | $53.68 | $49.65 | $51.10 | $50.77 | 5,113,300 |
| 2021-08-23 | $51.38 | $53.09 | $51.35 | $53.09 | $52.75 | 3,037,050 |
| 2021-08-20 | $52.50 | $52.50 | $50.10 | $52.00 | $51.66 | 3,837,080 |
| 2021-08-19 | $50.67 | $53.00 | $50.67 | $52.50 | $52.16 | 3,425,910 |
| 2021-08-18 | $51.90 | $52.27 | $50.50 | $51.16 | $50.83 | 2,454,800 |
| 2021-08-17 | $51.00 | $52.60 | $50.00 | $51.00 | $50.67 | 4,368,030 |
| 2021-08-16 | $49.10 | $51.20 | $48.16 | $50.81 | $50.48 | 3,883,840 |
| 2021-08-13 | $49.29 | $50.97 | $48.50 | $48.98 | $48.66 | 3,001,970 |
| 2021-08-12 | $50.99 | $50.99 | $48.68 | $49.50 | $49.18 | 3,744,320 |
| 2021-08-11 | $52.40 | $52.42 | $50.57 | $51.00 | $50.67 | 2,938,530 |
| 2021-08-10 | $52.80 | $53.68 | $51.30 | $52.11 | $51.77 | 3,509,050 |
| 2021-08-09 | $51.60 | $53.30 | $51.01 | $52.80 | $52.46 | 3,301,590 |
| 2021-08-06 | $52.20 | $52.87 | $50.52 | $51.51 | $51.18 | 2,266,370 |
| 2021-08-05 | $53.65 | $54.74 | $52.08 | $52.92 | $52.58 | 3,400,210 |
| 2021-08-04 | $50.43 | $54.74 | $50.14 | $53.92 | $53.57 | 4,102,330 |
| 2021-08-03 | $52.20 | $52.30 | $50.00 | $50.52 | $50.19 | 2,586,530 |
| 2021-08-02 | $48.79 | $52.00 | $48.72 | $51.80 | $51.46 | 4,902,840 |
| 2021-07-30 | $47.29 | $49.98 | $47.05 | $48.48 | $48.17 | 3,474,600 |
| 2021-07-29 | $46.53 | $47.86 | $45.50 | $47.30 | $46.99 | 3,568,850 |
| 2021-07-28 | $49.10 | $49.38 | $45.75 | $46.36 | $46.06 | 3,341,350 |
| 2021-07-27 | $48.00 | $50.29 | $47.55 | $49.39 | $49.07 | 3,921,050 |
| 2021-07-26 | $47.80 | $49.25 | $47.30 | $48.05 | $47.74 | 2,500,350 |
| 2021-07-23 | $50.33 | $50.33 | $47.42 | $48.05 | $47.74 | 2,449,620 |
| 2021-07-22 | $50.40 | $50.40 | $49.31 | $50.18 | $49.85 | 2,714,320 |
| 2021-07-21 | $51.19 | $51.19 | $49.19 | $50.05 | $49.73 | 3,014,190 |
| 2021-07-20 | $49.53 | $51.07 | $49.22 | $50.95 | $50.62 | 2,580,270 |
| 2021-07-19 | $50.50 | $50.81 | $48.70 | $49.36 | $49.04 | 3,812,940 |
| 2021-07-16 | $51.94 | $52.07 | $49.95 | $50.24 | $49.91 | 3,154,560 |
| 2021-07-15 | $52.88 | $52.93 | $50.80 | $52.15 | $51.81 | 3,729,910 |
| 2021-07-14 | $51.86 | $54.00 | $51.51 | $53.16 | $52.82 | 5,703,900 |
| 2021-07-13 | $47.89 | $51.51 | $47.89 | $51.51 | $51.18 | 6,005,730 |
| 2021-07-12 | $45.70 | $48.88 | $44.20 | $47.26 | $46.95 | 5,655,840 |
| 2021-07-09 | $46.01 | $46.09 | $44.78 | $45.50 | $45.20 | 2,628,020 |
| 2021-07-08 | $48.59 | $48.59 | $46.16 | $46.30 | $46.00 | 2,250,490 |
| 2021-07-07 | $48.65 | $49.25 | $47.41 | $48.17 | $47.86 | 1,527,920 |
| 2021-07-06 | $49.52 | $49.93 | $47.50 | $48.17 | $47.86 | 2,007,500 |
| 2021-07-05 | $48.65 | $49.85 | $48.39 | $49.49 | $49.17 | 907,510 |
| 2021-07-02 | $50.09 | $50.09 | $48.53 | $48.65 | $48.33 | 1,783,530 |
| 2021-07-01 | $50.80 | $50.97 | $49.62 | $50.07 | $49.75 | 1,068,420 |
| 2021-06-30 | $50.77 | $50.93 | $49.26 | $50.62 | $50.29 | 1,844,540 |
| 2021-06-29 | $48.73 | $51.45 | $47.68 | $50.78 | $50.45 | 3,649,670 |
| 2021-06-28 | $48.28 | $49.99 | $47.69 | $48.83 | $48.51 | 2,400,160 |
| 2021-06-25 | $47.51 | $48.50 | $47.10 | $48.30 | $47.99 | 1,898,780 |
| 2021-06-24 | $48.40 | $48.92 | $46.75 | $47.30 | $46.99 | 1,834,820 |
| 2021-06-23 | $47.26 | $49.18 | $46.32 | $48.39 | $48.08 | 2,831,510 |
| 2021-06-22 | $45.52 | $47.60 | $45.13 | $46.82 | $46.52 | 2,720,570 |
| 2021-06-21 | $43.43 | $45.70 | $42.81 | $45.53 | $45.23 | 2,249,010 |
| 2021-06-18 | $42.68 | $44.00 | $42.60 | $43.45 | $43.17 | 1,505,890 |
| 2021-06-17 | $43.48 | $44.14 | $42.45 | $42.81 | $42.53 | 1,497,180 |
| 2021-06-16 | $45.32 | $45.76 | $42.88 | $43.11 | $42.83 | 2,438,420 |
| 2021-06-15 | $46.10 | $46.15 | $44.52 | $45.23 | $44.94 | 1,826,110 |
| 2021-06-14 | $45.19 | $45.19 | $45.19 | $45.19 | $44.90 | 0 |
| 2021-06-11 | $47.70 | $48.22 | $45.00 | $45.19 | $44.90 | 2,668,730 |
| 2021-06-10 | $48.00 | $48.73 | $47.23 | $47.49 | $47.18 | 1,150,970 |
| 2021-06-09 | $47.17 | $49.30 | $47.01 | $47.93 | $47.62 | 1,451,780 |
| 2021-06-08 | $47.91 | $48.63 | $46.58 | $47.36 | $47.05 | 1,711,400 |
| 2021-06-07 | $49.11 | $50.75 | $47.79 | $48.71 | $48.39 | 1,896,910 |
| 2021-06-04 | $71.00 | $71.17 | $68.58 | $69.11 | $48.76 | 1,373,410 |
| 2021-06-03 | $72.60 | $72.60 | $69.53 | $71.50 | $50.45 | 954,650 |
| 2021-06-02 | $69.88 | $73.35 | $69.88 | $71.90 | $50.73 | 2,855,390 |
| 2021-06-01 | $68.38 | $70.73 | $67.01 | $70.30 | $49.60 | 2,655,030 |
| 2021-05-31 | $65.40 | $68.49 | $64.45 | $67.95 | $47.94 | 2,523,510 |
| 2021-05-28 | $67.52 | $68.58 | $64.77 | $65.99 | $46.56 | 2,935,420 |
| 2021-05-27 | $64.75 | $65.18 | $63.68 | $64.60 | $45.58 | 1,438,240 |
| 2021-05-26 | $65.18 | $65.50 | $63.11 | $64.87 | $45.77 | 1,062,180 |
| 2021-05-25 | $66.33 | $66.33 | $64.82 | $65.05 | $45.90 | 1,389,560 |
| 2021-05-24 | $65.78 | $66.69 | $63.90 | $66.20 | $46.71 | 956,170 |
| 2021-05-21 | $67.40 | $67.40 | $65.40 | $65.78 | $46.41 | 886,210 |
| 2021-05-20 | $64.50 | $67.00 | $64.45 | $66.92 | $47.22 | 1,383,340 |
| 2021-05-19 | $65.44 | $66.32 | $64.53 | $64.96 | $45.83 | 1,146,880 |
| 2021-05-18 | $65.30 | $67.47 | $64.78 | $65.44 | $46.17 | 1,143,870 |
| 2021-05-17 | $61.34 | $65.80 | $61.08 | $65.30 | $46.07 | 2,655,420 |
| 2021-05-14 | $59.92 | $61.90 | $59.16 | $61.02 | $43.05 | 1,088,040 |
| 2021-05-13 | $61.98 | $61.98 | $59.30 | $59.56 | $42.02 | 887,110 |
| 2021-05-12 | $60.58 | $62.50 | $59.67 | $61.99 | $43.74 | 1,046,470 |
| 2021-05-11 | $58.67 | $61.35 | $58.01 | $60.70 | $42.83 | 1,870,980 |
| 2021-05-10 | $58.04 | $58.88 | $57.17 | $58.83 | $41.51 | 1,222,810 |
| 2021-05-07 | $61.00 | $61.14 | $57.79 | $58.50 | $41.27 | 1,845,690 |
| 2021-05-06 | $60.50 | $61.56 | $59.45 | $61.12 | $43.12 | 1,120,720 |
| 2021-05-05 | $61.22 | $61.22 | $61.22 | $61.22 | $43.19 | 0 |
| 2021-05-04 | $61.22 | $61.22 | $61.22 | $61.22 | $43.19 | 0 |
| 2021-04-30 | $61.14 | $62.20 | $60.69 | $61.22 | $43.19 | 698,060 |
| 2021-04-29 | $61.85 | $62.19 | $60.80 | $61.14 | $43.14 | 954,780 |
| 2021-04-28 | $63.00 | $63.00 | $61.52 | $61.89 | $43.67 | 605,910 |
| 2021-04-27 | $61.99 | $62.98 | $61.39 | $62.14 | $43.84 | 1,172,050 |
| 2021-04-26 | $63.80 | $64.47 | $62.03 | $62.03 | $43.77 | 1,282,910 |
| 2021-04-23 | $63.82 | $64.88 | $62.62 | $64.01 | $45.16 | 1,581,700 |
| 2021-04-22 | $64.40 | $64.56 | $61.74 | $63.58 | $44.86 | 1,431,970 |
| 2021-04-21 | $61.01 | $63.97 | $60.23 | $63.15 | $44.56 | 3,380,150 |
| 2021-04-20 | $64.80 | $64.80 | $58.40 | $63.28 | $44.65 | 7,280,730 |
| 2021-04-19 | $66.69 | $67.07 | $62.81 | $64.85 | $45.76 | 3,835,060 |
| 2021-04-16 | $62.00 | $66.30 | $61.37 | $65.46 | $46.19 | 2,176,600 |
| 2021-04-15 | $62.06 | $62.32 | $60.60 | $61.58 | $43.45 | 999,610 |
| 2021-04-14 | $62.00 | $63.49 | $61.50 | $62.06 | $43.79 | 1,158,580 |
| 2021-04-13 | $60.73 | $63.50 | $60.16 | $62.38 | $44.01 | 1,473,830 |
| 2021-04-12 | $63.72 | $64.18 | $60.22 | $60.81 | $42.90 | 2,041,890 |
| 2021-04-09 | $66.58 | $67.16 | $62.60 | $64.02 | $45.17 | 3,523,900 |
| 2021-04-08 | $67.64 | $68.20 | $66.30 | $67.16 | $47.38 | 1,015,420 |
| 2021-04-07 | $72.98 | $72.98 | $67.07 | $67.82 | $47.85 | 2,219,310 |
| 2021-04-06 | $71.80 | $73.09 | $71.77 | $72.09 | $50.86 | 723,080 |
| 2021-04-05 | $71.81 | $71.81 | $71.81 | $71.81 | $50.67 | 0 |
| 2021-04-02 | $73.83 | $74.45 | $70.00 | $71.81 | $50.67 | 1,237,940 |
| 2021-04-01 | $70.23 | $73.96 | $70.23 | $73.57 | $51.91 | 1,116,790 |
| 2021-03-31 | $70.81 | $71.77 | $69.89 | $71.26 | $50.28 | 770,330 |
| 2021-03-30 | $72.31 | $74.20 | $70.01 | $70.28 | $49.59 | 1,421,830 |
| 2021-03-29 | $70.66 | $74.33 | $68.20 | $72.90 | $51.43 | 1,736,700 |
| 2021-03-26 | $67.30 | $72.10 | $66.59 | $69.62 | $49.12 | 1,930,120 |
| 2021-03-25 | $65.74 | $67.85 | $65.35 | $66.63 | $47.01 | 870,290 |
| 2021-03-24 | $68.67 | $69.35 | $65.29 | $65.58 | $46.27 | 830,370 |
| 2021-03-23 | $70.04 | $70.59 | $68.90 | $69.34 | $48.92 | 591,480 |
| 2021-03-22 | $70.50 | $72.22 | $70.16 | $70.35 | $49.64 | 654,400 |
| 2021-03-19 | $73.26 | $73.36 | $70.00 | $71.14 | $50.19 | 925,570 |
| 2021-03-18 | $74.50 | $74.82 | $73.20 | $73.47 | $51.84 | 448,280 |
| 2021-03-17 | $73.79 | $75.68 | $72.00 | $74.81 | $52.78 | 1,195,370 |
| 2021-03-16 | $71.00 | $75.44 | $70.03 | $74.88 | $52.83 | 2,020,770 |
| 2021-03-15 | $69.88 | $72.53 | $68.20 | $72.30 | $51.01 | 1,524,770 |
| 2021-03-12 | $69.60 | $71.20 | $68.96 | $70.40 | $49.67 | 900,110 |
| 2021-03-11 | $72.32 | $72.49 | $69.72 | $70.10 | $49.46 | 1,088,000 |
| 2021-03-10 | $68.44 | $72.27 | $68.30 | $71.60 | $50.52 | 2,065,410 |
| 2021-03-09 | $68.39 | $71.58 | $65.95 | $68.90 | $48.61 | 2,369,750 |
| 2021-03-08 | $74.49 | $74.49 | $68.20 | $68.70 | $48.47 | 2,822,650 |
| 2021-03-05 | $71.71 | $76.38 | $70.68 | $74.42 | $52.51 | 3,231,620 |
| 2021-03-04 | $74.86 | $75.17 | $71.80 | $72.52 | $51.17 | 2,136,640 |
| 2021-03-03 | $70.75 | $74.95 | $70.01 | $74.50 | $52.56 | 3,585,410 |
| 2021-03-02 | $76.00 | $76.77 | $69.02 | $71.00 | $50.09 | 5,527,290 |
| 2021-03-01 | $82.43 | $83.39 | $75.90 | $76.20 | $53.76 | 2,413,570 |
| 2021-02-26 | $79.34 | $81.50 | $78.00 | $81.14 | $57.25 | 1,158,090 |
| 2021-02-25 | $79.20 | $82.50 | $79.20 | $80.78 | $56.99 | 1,052,170 |
| 2021-02-24 | $81.97 | $83.04 | $79.86 | $80.26 | $56.63 | 1,207,670 |
| 2021-02-23 | $80.77 | $83.50 | $79.88 | $81.28 | $57.35 | 975,140 |
| 2021-02-22 | $86.87 | $87.12 | $82.51 | $82.81 | $58.43 | 1,459,430 |
| 2021-02-19 | $83.51 | $86.56 | $83.48 | $86.26 | $60.86 | 1,122,000 |
| 2021-02-18 | $88.75 | $91.70 | $85.02 | $85.90 | $60.61 | 1,668,150 |
| 2021-02-17 | $88.59 | $88.59 | $88.59 | $88.59 | $62.50 | 0 |
| 2021-02-16 | $88.59 | $88.59 | $88.59 | $88.59 | $62.50 | 0 |
| 2021-02-15 | $88.59 | $88.59 | $88.59 | $88.59 | $62.50 | 0 |
| 2021-02-12 | $88.59 | $88.59 | $88.59 | $88.59 | $62.50 | 0 |
| 2021-02-11 | $88.59 | $88.59 | $88.59 | $88.59 | $62.50 | 0 |
| 2021-02-10 | $88.74 | $91.87 | $86.28 | $88.59 | $62.50 | 1,597,340 |
| 2021-02-09 | $94.25 | $94.25 | $84.80 | $88.49 | $62.43 | 1,511,940 |
| 2021-02-08 | $85.85 | $92.30 | $85.29 | $89.83 | $63.38 | 2,408,580 |
| 2021-02-05 | $93.00 | $98.88 | $87.78 | $87.92 | $62.03 | 2,020,260 |
| 2021-02-04 | $91.78 | $95.79 | $90.70 | $92.68 | $65.39 | 830,800 |
| 2021-02-03 | $94.08 | $95.14 | $91.58 | $93.54 | $66.00 | 1,139,180 |
| 2021-02-02 | $92.60 | $94.78 | $89.50 | $94.45 | $66.64 | 1,109,980 |
| 2021-02-01 | $90.68 | $93.00 | $87.13 | $92.49 | $65.26 | 1,241,730 |
| 2021-01-29 | $92.60 | $95.55 | $89.88 | $90.80 | $64.06 | 2,105,430 |
| 2021-01-28 | $93.00 | $95.97 | $91.13 | $91.95 | $64.88 | 1,161,240 |
| 2021-01-27 | $94.87 | $98.00 | $93.30 | $94.60 | $66.75 | 1,565,440 |
| 2021-01-26 | $96.31 | $97.98 | $91.88 | $94.87 | $66.94 | 1,500,050 |
| 2021-01-25 | $98.50 | $99.90 | $95.00 | $96.51 | $68.09 | 2,254,720 |
| 2021-01-22 | $92.80 | $101.00 | $92.34 | $98.50 | $69.50 | 2,812,700 |
| 2021-01-21 | $87.69 | $93.68 | $87.69 | $92.90 | $65.55 | 1,927,180 |
| 2021-01-20 | $85.00 | $88.80 | $85.00 | $88.10 | $62.16 | 1,524,560 |
| 2021-01-19 | $86.28 | $88.80 | $85.28 | $86.41 | $60.97 | 1,975,490 |
| 2021-01-18 | $79.51 | $87.51 | $79.51 | $86.30 | $60.89 | 2,556,310 |
| 2021-01-15 | $77.16 | $82.58 | $76.02 | $79.55 | $56.13 | 1,580,120 |
| 2021-01-14 | $77.64 | $78.76 | $75.23 | $77.27 | $54.52 | 912,530 |
| 2021-01-13 | $80.47 | $80.86 | $76.32 | $77.64 | $54.78 | 1,443,950 |
| 2021-01-12 | $78.88 | $81.22 | $76.64 | $79.43 | $56.04 | 1,226,800 |
| 2021-01-11 | $77.22 | $79.19 | $76.00 | $78.60 | $55.46 | 1,541,240 |
| 2021-01-08 | $81.56 | $82.74 | $77.00 | $77.20 | $54.47 | 2,413,430 |
| 2021-01-07 | $80.11 | $84.94 | $79.00 | $81.55 | $57.54 | 2,005,880 |
| 2021-01-06 | $81.34 | $81.34 | $78.70 | $80.31 | $56.66 | 1,715,330 |
| 2021-01-05 | $76.42 | $82.00 | $75.60 | $81.38 | $57.42 | 2,034,860 |
| 2021-01-04 | $77.50 | $78.60 | $76.18 | $76.42 | $53.92 | 1,672,120 |
| 2021-01-01 | $77.25 | $77.25 | $77.25 | $77.25 | $54.50 | 0 |
| 2020-12-31 | $74.09 | $77.78 | $73.51 | $77.25 | $54.50 | 2,345,370 |
| 2020-12-30 | $67.23 | $74.09 | $66.60 | $74.08 | $52.27 | 3,126,390 |
| 2020-12-29 | $66.90 | $68.65 | $66.15 | $67.35 | $47.52 | 1,240,070 |
| 2020-12-28 | $69.00 | $69.49 | $67.48 | $67.48 | $47.61 | 1,468,290 |
| 2020-12-25 | $67.30 | $68.78 | $66.81 | $68.50 | $48.33 | 927,340 |
| 2020-12-24 | $66.96 | $70.50 | $66.23 | $67.32 | $47.50 | 1,570,980 |
| 2020-12-23 | $66.83 | $67.66 | $65.30 | $66.94 | $47.23 | 1,223,160 |
| 2020-12-22 | $67.91 | $68.42 | $66.19 | $66.27 | $46.76 | 1,300,860 |
| 2020-12-21 | $69.23 | $69.64 | $66.50 | $68.35 | $48.22 | 1,972,420 |
| 2020-12-18 | $69.80 | $70.60 | $67.77 | $69.52 | $49.05 | 1,301,860 |
| 2020-12-17 | $69.50 | $71.20 | $69.21 | $69.89 | $49.31 | 995,810 |
| 2020-12-16 | $70.85 | $71.25 | $69.20 | $70.20 | $49.53 | 1,291,820 |
| 2020-12-15 | $67.43 | $70.80 | $67.10 | $70.20 | $49.53 | 2,684,460 |
| 2020-12-14 | $62.97 | $67.80 | $62.07 | $67.16 | $47.38 | 3,316,650 |
| 2020-12-11 | $64.79 | $65.24 | $62.50 | $63.02 | $44.46 | 1,523,340 |
| 2020-12-10 | $63.35 | $65.44 | $63.35 | $64.73 | $45.67 | 1,008,290 |
| 2020-12-09 | $67.80 | $67.80 | $64.01 | $64.03 | $45.18 | 1,924,210 |
| 2020-12-08 | $66.10 | $67.50 | $64.91 | $67.41 | $47.56 | 1,925,350 |
| 2020-12-07 | $64.97 | $65.59 | $64.20 | $65.05 | $45.90 | 1,307,400 |
| 2020-12-04 | $64.39 | $65.48 | $63.50 | $65.00 | $45.86 | 1,127,660 |
| 2020-12-03 | $63.82 | $65.17 | $62.00 | $64.74 | $45.68 | 1,451,370 |
| 2020-12-02 | $65.14 | $66.70 | $63.53 | $63.60 | $44.87 | 2,061,750 |
| 2020-12-01 | $62.45 | $66.60 | $62.45 | $65.14 | $45.96 | 2,052,620 |
| 2020-11-30 | $63.15 | $64.18 | $60.64 | $63.10 | $44.52 | 2,519,310 |
| 2020-11-27 | $65.60 | $66.07 | $63.66 | $64.41 | $45.44 | 1,295,720 |
| 2020-11-26 | $66.29 | $67.20 | $65.00 | $65.71 | $46.36 | 833,490 |
| 2020-11-25 | $68.55 | $68.55 | $66.20 | $66.50 | $46.92 | 952,670 |
| 2020-11-24 | $68.78 | $69.30 | $67.84 | $68.11 | $48.06 | 837,120 |
| 2020-11-23 | $68.82 | $69.78 | $67.30 | $68.72 | $48.49 | 951,030 |
| 2020-11-20 | $69.00 | $70.60 | $68.65 | $69.10 | $48.75 | 1,028,120 |
| 2020-11-19 | $68.27 | $69.70 | $67.09 | $69.10 | $48.75 | 1,530,160 |
| 2020-11-18 | $67.80 | $69.22 | $66.63 | $68.19 | $48.11 | 1,836,510 |
| 2020-11-17 | $70.88 | $70.88 | $66.84 | $67.47 | $47.60 | 2,094,040 |
| 2020-11-16 | $71.30 | $71.86 | $69.47 | $70.44 | $49.70 | 1,346,850 |
| 2020-11-13 | $73.97 | $73.97 | $70.80 | $71.20 | $50.24 | 1,783,220 |
| 2020-11-12 | $73.91 | $74.50 | $71.12 | $73.15 | $51.61 | 1,453,970 |
| 2020-11-11 | $75.88 | $77.63 | $73.00 | $73.37 | $51.77 | 3,204,920 |
| 2020-11-10 | $76.61 | $78.66 | $73.66 | $76.37 | $53.88 | 3,178,330 |
| 2020-11-09 | $74.00 | $78.98 | $73.03 | $78.70 | $55.53 | 3,238,230 |
| 2020-11-06 | $72.80 | $73.96 | $71.11 | $73.50 | $51.86 | 1,642,080 |
| 2020-11-05 | $69.66 | $74.00 | $69.00 | $72.80 | $51.36 | 3,473,280 |
| 2020-11-04 | $67.09 | $69.96 | $67.09 | $68.69 | $48.46 | 1,970,070 |
| 2020-11-03 | $67.17 | $68.20 | $64.81 | $67.61 | $47.70 | 1,702,990 |
| 2020-11-02 | $67.40 | $67.88 | $65.50 | $66.55 | $46.95 | 2,152,330 |
| 2020-10-30 | $67.09 | $69.33 | $65.37 | $66.21 | $46.71 | 2,268,510 |
| 2020-10-29 | $63.62 | $67.83 | $63.19 | $66.40 | $46.85 | 2,832,390 |
| 2020-10-28 | $64.01 | $65.25 | $63.59 | $64.60 | $45.58 | 2,058,150 |
| 2020-10-27 | $64.90 | $65.55 | $61.79 | $64.15 | $45.26 | 3,569,090 |
| 2020-10-26 | $62.50 | $66.84 | $61.61 | $66.34 | $46.81 | 2,779,730 |
| 2020-10-23 | $67.49 | $67.93 | $61.98 | $62.22 | $43.90 | 3,754,270 |
| 2020-10-22 | $69.67 | $70.48 | $66.88 | $67.30 | $47.48 | 1,596,450 |
| 2020-10-21 | $71.11 | $71.11 | $67.67 | $69.53 | $49.06 | 1,487,440 |
| 2020-10-20 | $67.95 | $70.58 | $66.67 | $70.24 | $49.56 | 2,296,630 |
| 2020-10-19 | $72.62 | $72.96 | $67.50 | $67.53 | $47.65 | 2,772,200 |
| 2020-10-16 | $72.03 | $74.16 | $71.28 | $71.95 | $50.76 | 1,566,850 |
| 2020-10-15 | $73.20 | $74.50 | $72.01 | $72.94 | $51.46 | 1,509,060 |
| 2020-10-14 | $72.20 | $73.98 | $71.14 | $72.55 | $51.19 | 1,513,000 |
| 2020-10-13 | $70.88 | $72.75 | $69.51 | $72.35 | $51.05 | 1,600,310 |
| 2020-10-12 | $67.79 | $70.89 | $66.56 | $70.75 | $49.92 | 3,496,970 |
| 2020-10-09 | $67.50 | $68.31 | $66.41 | $66.96 | $47.24 | 2,497,050 |
| 2020-10-08 | $66.21 | $66.21 | $66.21 | $66.21 | $46.71 | 0 |
| 2020-10-07 | $66.21 | $66.21 | $66.21 | $66.21 | $46.71 | 0 |
| 2020-10-06 | $66.21 | $66.21 | $66.21 | $66.21 | $46.71 | 0 |
| 2020-10-05 | $66.21 | $66.21 | $66.21 | $66.21 | $46.71 | 0 |
| 2020-10-02 | $66.21 | $66.21 | $66.21 | $66.21 | $46.71 | 0 |
| 2020-10-01 | $66.21 | $66.21 | $66.21 | $66.21 | $46.71 | 0 |
| 2020-09-30 | $64.93 | $67.75 | $64.37 | $66.21 | $46.71 | 3,661,490 |
| 2020-09-29 | $66.20 | $66.20 | $63.33 | $64.84 | $45.75 | 4,225,930 |
| 2020-09-28 | $67.13 | $67.80 | $65.17 | $65.57 | $46.26 | 3,159,670 |
| 2020-09-25 | $72.31 | $72.31 | $66.96 | $67.12 | $47.36 | 3,604,120 |
| 2020-09-24 | $75.03 | $75.03 | $70.75 | $70.95 | $50.06 | 2,314,740 |
| 2020-09-23 | $75.09 | $75.89 | $73.60 | $74.55 | $52.60 | 1,721,100 |
| 2020-09-22 | $73.49 | $75.45 | $71.98 | $73.80 | $52.07 | 1,379,450 |
| 2020-09-21 | $76.76 | $77.25 | $72.42 | $73.49 | $51.85 | 2,380,370 |
| 2020-09-18 | $75.58 | $77.21 | $75.35 | $76.72 | $54.13 | 1,532,440 |
| 2020-09-17 | $75.00 | $76.44 | $73.12 | $75.92 | $53.57 | 1,378,120 |
| 2020-09-16 | $77.56 | $77.99 | $74.85 | $75.47 | $53.25 | 1,818,430 |
| 2020-09-15 | $72.55 | $78.42 | $71.03 | $77.56 | $54.72 | 2,363,530 |
| 2020-09-14 | $72.93 | $73.17 | $70.22 | $71.89 | $50.72 | 1,778,530 |
| 2020-09-11 | $71.18 | $72.58 | $70.18 | $72.55 | $51.19 | 1,578,520 |
| 2020-09-10 | $70.86 | $73.08 | $70.01 | $70.77 | $49.93 | 2,814,420 |
| 2020-09-09 | $73.62 | $73.93 | $69.51 | $69.90 | $49.32 | 3,294,670 |
| 2020-09-08 | $75.53 | $76.14 | $72.49 | $73.96 | $52.18 | 2,274,010 |
| 2020-09-07 | $78.81 | $79.49 | $73.96 | $75.05 | $52.95 | 2,823,450 |
| 2020-09-04 | $77.28 | $79.35 | $75.23 | $78.90 | $55.67 | 2,185,750 |
| 2020-09-03 | $78.50 | $81.68 | $78.13 | $78.90 | $55.67 | 2,647,220 |
| 2020-09-02 | $76.63 | $78.81 | $76.63 | $78.41 | $55.32 | 2,352,270 |
| 2020-09-01 | $74.55 | $78.86 | $73.90 | $78.46 | $55.36 | 3,162,930 |
| 2020-08-31 | $73.03 | $75.50 | $72.29 | $74.18 | $52.34 | 2,331,910 |
| 2020-08-28 | $71.60 | $73.21 | $70.50 | $72.80 | $51.36 | 2,549,600 |
| 2020-08-27 | $68.70 | $72.34 | $68.68 | $71.88 | $50.72 | 2,145,390 |
| 2020-08-26 | $67.51 | $69.83 | $67.23 | $68.40 | $48.26 | 2,830,100 |
| 2020-08-25 | $71.00 | $73.50 | $66.12 | $68.20 | $48.12 | 5,929,360 |
| 2020-08-24 | $68.98 | $69.89 | $67.12 | $69.79 | $49.24 | 1,981,400 |
| 2020-08-21 | $66.75 | $68.45 | $66.03 | $67.64 | $47.72 | 1,925,380 |
| 2020-08-20 | $66.64 | $66.79 | $65.31 | $66.00 | $46.57 | 1,070,970 |
| 2020-08-19 | $67.33 | $68.56 | $65.70 | $66.18 | $46.69 | 1,887,420 |
| 2020-08-18 | $66.50 | $67.92 | $65.89 | $67.10 | $47.34 | 2,048,050 |
| 2020-08-17 | $68.26 | $68.30 | $65.30 | $66.22 | $46.72 | 2,591,620 |
| 2020-08-14 | $67.80 | $69.50 | $66.21 | $67.75 | $47.80 | 1,715,330 |
| 2020-08-13 | $66.38 | $68.00 | $65.37 | $67.13 | $47.36 | 2,553,560 |
| 2020-08-12 | $65.00 | $66.79 | $63.91 | $66.10 | $46.64 | 3,556,180 |
| 2020-08-11 | $64.50 | $66.53 | $64.19 | $64.74 | $45.68 | 3,280,050 |
| 2020-08-10 | $60.10 | $65.23 | $60.10 | $64.84 | $45.75 | 4,111,590 |
| 2020-08-07 | $56.78 | $61.71 | $56.10 | $60.02 | $42.35 | 5,465,590 |
| 2020-08-06 | $57.02 | $58.35 | $56.28 | $57.13 | $40.31 | 2,957,400 |
| 2020-08-05 | $58.00 | $58.00 | $56.56 | $57.36 | $40.47 | 1,573,240 |
| 2020-08-04 | $58.50 | $59.59 | $57.30 | $57.41 | $40.51 | 2,752,490 |
| 2020-08-03 | $59.06 | $59.37 | $56.03 | $57.50 | $40.57 | 4,047,640 |
| 2020-07-31 | $57.02 | $59.40 | $56.61 | $58.63 | $41.37 | 2,263,780 |
| 2020-07-30 | $57.01 | $58.88 | $56.50 | $56.90 | $40.15 | 1,900,640 |
| 2020-07-29 | $55.45 | $57.78 | $55.03 | $57.38 | $40.48 | 2,820,910 |
| 2020-07-28 | $57.18 | $57.80 | $55.12 | $55.50 | $39.16 | 2,187,460 |
| 2020-07-27 | $55.98 | $56.99 | $54.52 | $56.63 | $39.96 | 2,264,320 |
| 2020-07-24 | $60.53 | $60.53 | $55.04 | $55.04 | $38.83 | 4,522,570 |
| 2020-07-23 | $58.38 | $60.54 | $56.70 | $60.20 | $42.47 | 2,831,940 |
| 2020-07-22 | $58.60 | $59.85 | $57.55 | $58.21 | $41.07 | 2,095,520 |
| 2020-07-21 | $57.07 | $58.88 | $55.71 | $58.63 | $41.37 | 3,022,720 |
| 2020-07-20 | $53.50 | $56.62 | $53.50 | $56.32 | $39.74 | 3,832,460 |
| 2020-07-17 | $50.48 | $53.48 | $50.12 | $52.99 | $37.39 | 2,684,830 |
| 2020-07-16 | $54.32 | $54.75 | $50.61 | $50.61 | $35.71 | 3,377,620 |
| 2020-07-15 | $53.70 | $54.96 | $52.80 | $54.32 | $38.33 | 2,790,640 |
| 2020-07-14 | $54.00 | $54.59 | $52.55 | $53.50 | $37.75 | 3,473,740 |
| 2020-07-13 | $53.68 | $56.57 | $52.00 | $54.80 | $38.66 | 7,144,560 |
| 2020-07-10 | $53.32 | $57.48 | $52.50 | $54.61 | $38.53 | 2,716,110 |
| 2020-07-09 | $70.48 | $76.00 | $69.96 | $73.70 | $36.89 | 2,648,910 |
| 2020-07-08 | $69.03 | $70.28 | $68.20 | $70.00 | $35.04 | 1,773,930 |
| 2020-07-07 | $68.00 | $70.35 | $66.04 | $69.30 | $34.69 | 3,879,920 |
| 2020-07-06 | $69.84 | $70.58 | $67.16 | $68.51 | $34.29 | 2,825,700 |
| 2020-07-03 | $68.69 | $70.10 | $68.02 | $69.15 | $34.61 | 1,303,010 |
| 2020-07-02 | $70.82 | $71.20 | $68.44 | $68.97 | $34.52 | 2,124,380 |
| 2020-07-01 | $68.66 | $72.30 | $68.00 | $71.21 | $35.64 | 2,241,410 |
| 2020-06-30 | $66.52 | $69.30 | $66.52 | $68.38 | $34.23 | 1,958,040 |
| 2020-06-29 | $66.70 | $68.90 | $65.41 | $66.25 | $33.16 | 1,848,110 |
| 2020-06-26 | $66.70 | $66.70 | $66.70 | $66.70 | $33.38 | 0 |
| 2020-06-25 | $66.70 | $66.70 | $66.70 | $66.70 | $33.38 | 0 |
| 2020-06-24 | $66.83 | $68.23 | $66.01 | $66.70 | $33.38 | 1,123,470 |
| 2020-06-23 | $66.90 | $67.59 | $65.62 | $67.22 | $33.65 | 1,238,230 |
| 2020-06-22 | $66.21 | $67.20 | $65.16 | $65.89 | $32.98 | 2,172,960 |
| 2020-06-19 | $67.25 | $68.79 | $65.71 | $66.60 | $33.33 | 3,192,030 |
| 2020-06-18 | $69.47 | $69.59 | $66.18 | $67.12 | $33.60 | 2,290,240 |
| 2020-06-17 | $68.40 | $70.48 | $67.06 | $69.32 | $34.70 | 1,508,030 |
| 2020-06-16 | $67.07 | $67.95 | $65.23 | $67.58 | $33.83 | 1,587,830 |
| 2020-06-15 | $63.80 | $67.90 | $62.68 | $66.30 | $33.18 | 2,747,030 |
| 2020-06-12 | $59.74 | $64.48 | $59.74 | $63.32 | $31.69 | 1,831,040 |
| 2020-06-11 | $64.89 | $65.50 | $62.89 | $63.45 | $31.76 | 1,768,790 |
| 2020-06-10 | $62.80 | $65.27 | $62.18 | $64.90 | $32.48 | 1,466,250 |
| 2020-06-09 | $63.28 | $63.28 | $60.66 | $62.07 | $31.07 | 1,026,310 |
| 2020-06-08 | $62.16 | $63.14 | $61.30 | $61.71 | $30.89 | 1,458,870 |
| 2020-06-05 | $59.48 | $62.24 | $58.80 | $62.18 | $31.12 | 2,296,070 |
| 2020-06-04 | $56.72 | $59.66 | $56.36 | $59.30 | $29.68 | 2,593,810 |
| 2020-06-03 | $55.85 | $56.78 | $55.08 | $56.13 | $28.09 | 1,604,810 |
| 2020-06-02 | $54.84 | $56.36 | $54.05 | $55.82 | $27.94 | 1,993,740 |
| 2020-06-01 | $51.94 | $55.40 | $51.94 | $54.80 | $27.43 | 2,291,960 |
| 2020-05-29 | $51.67 | $52.90 | $50.52 | $51.81 | $25.93 | 1,336,930 |
| 2020-05-28 | $51.45 | $52.50 | $51.02 | $51.75 | $25.90 | 1,050,800 |
| 2020-05-27 | $53.00 | $53.00 | $51.55 | $52.22 | $26.14 | 1,569,610 |
| 2020-05-26 | $51.80 | $54.35 | $51.70 | $52.57 | $26.31 | 2,404,650 |
| 2020-05-25 | $51.92 | $52.50 | $51.00 | $51.60 | $25.83 | 1,771,680 |
| 2020-05-22 | $53.81 | $53.98 | $51.10 | $51.90 | $25.98 | 2,262,930 |
| 2020-05-21 | $55.00 | $56.49 | $53.49 | $53.90 | $26.98 | 1,818,740 |
| 2020-05-20 | $56.50 | $58.50 | $54.52 | $55.00 | $27.53 | 3,120,860 |
| 2020-05-19 | $53.00 | $55.88 | $53.00 | $55.83 | $27.94 | 2,210,400 |
| 2020-05-18 | $53.69 | $54.87 | $52.13 | $52.44 | $26.25 | 2,232,770 |
| 2020-05-15 | $52.89 | $54.15 | $51.40 | $53.65 | $26.85 | 2,721,330 |
| 2020-05-14 | $52.70 | $53.50 | $52.10 | $52.45 | $26.25 | 1,738,740 |
| 2020-05-13 | $50.57 | $53.56 | $50.00 | $53.25 | $26.65 | 2,420,340 |
| 2020-05-12 | $51.65 | $51.65 | $50.28 | $51.26 | $25.66 | 2,110,820 |
| 2020-05-11 | $52.04 | $53.50 | $50.76 | $51.21 | $25.63 | 3,243,010 |
| 2020-05-08 | $50.38 | $52.88 | $49.78 | $52.71 | $26.38 | 2,530,720 |
| 2020-05-07 | $49.50 | $50.94 | $49.50 | $49.65 | $24.85 | 1,407,520 |
| 2020-05-06 | $48.58 | $49.85 | $48.55 | $49.50 | $24.78 | 1,773,420 |
| 2020-05-05 | $49.49 | $49.49 | $49.49 | $49.49 | $24.77 | 0 |
| 2020-05-04 | $49.49 | $49.49 | $49.49 | $49.49 | $24.77 | 0 |
| 2020-05-01 | $49.49 | $49.49 | $49.49 | $49.49 | $24.77 | 0 |
| 2020-04-30 | $47.28 | $50.46 | $47.28 | $49.49 | $24.77 | 2,768,520 |
| 2020-04-29 | $45.79 | $47.70 | $45.43 | $47.39 | $23.72 | 1,781,530 |
| 2020-04-28 | $45.31 | $46.80 | $42.99 | $46.19 | $23.12 | 2,389,080 |
| 2020-04-27 | $45.13 | $46.45 | $44.84 | $45.87 | $22.96 | 2,536,660 |
| 2020-04-24 | $45.75 | $45.75 | $44.01 | $44.85 | $22.45 | 2,081,870 |
| 2020-04-23 | $46.22 | $46.45 | $44.84 | $45.36 | $22.70 | 2,681,090 |
| 2020-04-22 | $46.68 | $46.68 | $45.60 | $46.16 | $23.10 | 2,107,330 |
| 2020-04-21 | $48.44 | $48.44 | $45.85 | $46.52 | $23.28 | 3,578,290 |
| 2020-04-20 | $47.58 | $49.20 | $46.98 | $48.45 | $24.25 | 1,807,910 |
| 2020-04-17 | $48.03 | $49.73 | $47.50 | $47.77 | $23.91 | 2,904,260 |
| 2020-04-16 | $48.94 | $49.55 | $48.28 | $49.05 | $24.55 | 1,698,410 |
| 2020-04-15 | $47.50 | $50.50 | $47.25 | $48.94 | $24.50 | 3,859,460 |
| 2020-04-14 | $45.93 | $47.18 | $45.58 | $46.99 | $23.52 | 2,541,490 |
| 2020-04-13 | $45.96 | $46.70 | $44.80 | $45.44 | $22.74 | 2,298,440 |
| 2020-04-10 | $46.30 | $46.89 | $44.53 | $46.31 | $23.18 | 3,173,300 |
| 2020-04-09 | $45.68 | $46.30 | $44.50 | $46.20 | $23.12 | 3,308,920 |
| 2020-04-08 | $43.93 | $45.22 | $43.31 | $44.79 | $22.42 | 3,092,600 |
| 2020-04-07 | $41.59 | $44.51 | $41.59 | $44.02 | $22.03 | 4,528,610 |
| 2020-04-06 | $40.46 | $40.46 | $40.46 | $40.46 | $20.25 | 0 |
| 2020-04-03 | $40.77 | $41.28 | $40.12 | $40.46 | $20.25 | 1,140,530 |
| 2020-04-02 | $39.15 | $41.19 | $39.08 | $40.92 | $20.48 | 1,773,810 |
| 2020-04-01 | $39.50 | $40.40 | $39.22 | $39.66 | $19.85 | 1,536,840 |
| 2020-03-31 | $40.16 | $40.48 | $39.00 | $39.85 | $19.95 | 1,691,990 |
| 2020-03-30 | $39.90 | $40.73 | $38.36 | $39.50 | $19.77 | 2,545,910 |
| 2020-03-27 | $42.28 | $42.40 | $40.27 | $40.80 | $20.42 | 3,451,090 |
| 2020-03-26 | $41.20 | $42.48 | $40.78 | $41.66 | $20.85 | 3,717,900 |
| 2020-03-25 | $40.20 | $42.25 | $39.30 | $41.81 | $20.93 | 5,924,260 |
| 2020-03-24 | $40.25 | $40.60 | $38.01 | $39.10 | $19.57 | 5,169,480 |
| 2020-03-23 | $39.39 | $41.68 | $39.01 | $39.67 | $19.86 | 6,225,570 |
| 2020-03-20 | $39.00 | $39.62 | $37.63 | $38.38 | $19.21 | 2,973,870 |
| 2020-03-19 | $38.00 | $38.95 | $37.44 | $38.50 | $19.27 | 3,728,860 |
| 2020-03-18 | $39.31 | $41.63 | $38.08 | $38.15 | $19.09 | 4,778,940 |
| 2020-03-17 | $39.99 | $40.88 | $37.50 | $38.91 | $19.48 | 2,831,910 |
| 2020-03-16 | $43.50 | $43.50 | $39.44 | $39.55 | $19.80 | 4,483,760 |
| 2020-03-13 | $41.61 | $43.55 | $40.55 | $43.04 | $21.54 | 3,882,810 |
| 2020-03-12 | $44.43 | $45.21 | $43.01 | $44.08 | $22.06 | 3,116,060 |
| 2020-03-11 | $46.51 | $47.33 | $44.93 | $45.19 | $22.62 | 2,547,610 |
| 2020-03-10 | $45.11 | $47.00 | $43.71 | $46.70 | $23.37 | 2,954,190 |
| 2020-03-09 | $48.18 | $48.61 | $45.06 | $45.49 | $22.77 | 4,264,700 |
| 2020-03-06 | $49.85 | $50.57 | $48.95 | $49.34 | $24.70 | 2,176,530 |
| 2020-03-05 | $50.44 | $51.88 | $49.51 | $50.27 | $25.16 | 2,813,500 |
| 2020-03-04 | $49.26 | $50.45 | $48.36 | $49.38 | $24.72 | 1,593,480 |
| 2020-03-03 | $49.65 | $52.58 | $49.18 | $49.72 | $24.89 | 3,448,780 |
| 2020-03-02 | $48.78 | $49.80 | $47.91 | $48.89 | $24.47 | 3,719,840 |
| 2020-02-28 | $51.00 | $51.20 | $48.07 | $48.79 | $24.42 | 4,443,140 |
| 2020-02-27 | $53.68 | $53.97 | $52.53 | $53.41 | $26.73 | 1,124,050 |
| 2020-02-26 | $53.00 | $53.81 | $51.96 | $53.50 | $26.78 | 3,272,910 |
| 2020-02-25 | $57.72 | $57.72 | $52.55 | $55.00 | $27.53 | 6,256,580 |
| 2020-02-24 | $57.30 | $59.90 | $56.82 | $58.38 | $29.22 | 1,859,640 |
| 2020-02-21 | $55.80 | $57.88 | $55.40 | $57.30 | $28.68 | 2,233,130 |
| 2020-02-20 | $54.98 | $56.55 | $53.35 | $56.28 | $28.17 | 1,820,600 |
| 2020-02-19 | $56.67 | $57.33 | $53.61 | $54.05 | $27.05 | 1,911,910 |
| 2020-02-18 | $54.90 | $57.40 | $54.53 | $56.67 | $28.36 | 1,898,620 |
| 2020-02-17 | $55.19 | $55.55 | $54.00 | $55.38 | $27.72 | 2,260,120 |
| 2020-02-14 | $56.18 | $56.89 | $54.22 | $54.60 | $27.33 | 2,154,310 |
| 2020-02-13 | $57.64 | $57.64 | $55.37 | $55.75 | $27.90 | 2,182,870 |
| 2020-02-12 | $53.65 | $57.78 | $53.65 | $57.70 | $28.88 | 2,731,990 |
| 2020-02-11 | $51.49 | $55.20 | $50.28 | $54.36 | $27.21 | 3,335,470 |
| 2020-02-10 | $47.65 | $52.17 | $47.56 | $51.55 | $25.80 | 2,531,510 |
| 2020-02-07 | $48.34 | $49.12 | $47.49 | $47.99 | $24.02 | 2,096,840 |
| 2020-02-06 | $48.40 | $49.30 | $47.72 | $48.74 | $24.40 | 1,363,080 |
| 2020-02-05 | $47.78 | $50.08 | $47.21 | $48.40 | $24.23 | 1,682,930 |
| 2020-02-04 | $44.60 | $48.10 | $44.60 | $47.59 | $23.82 | 2,274,580 |
| 2020-02-03 | $44.43 | $45.92 | $44.43 | $44.43 | $22.24 | 2,238,250 |
| 2020-01-31 | $49.37 | $49.37 | $49.37 | $49.37 | $24.71 | 0 |
| 2020-01-30 | $49.37 | $49.37 | $49.37 | $49.37 | $24.71 | 0 |
| 2020-01-29 | $49.37 | $49.37 | $49.37 | $49.37 | $24.71 | 0 |
| 2020-01-28 | $49.37 | $49.37 | $49.37 | $49.37 | $24.71 | 0 |
| 2020-01-27 | $49.37 | $49.37 | $49.37 | $49.37 | $24.71 | 0 |
| 2020-01-24 | $49.37 | $49.37 | $49.37 | $49.37 | $24.71 | 0 |
| 2020-01-23 | $51.22 | $52.52 | $48.01 | $49.37 | $24.71 | 1,859,640 |
| 2020-01-22 | $49.40 | $52.08 | $49.40 | $51.86 | $25.96 | 1,550,440 |
| 2020-01-21 | $50.09 | $51.45 | $49.70 | $50.80 | $25.43 | 1,577,820 |
| 2020-01-20 | $50.55 | $50.80 | $49.00 | $50.06 | $25.06 | 1,338,490 |
| 2020-01-17 | $50.00 | $51.08 | $49.50 | $51.06 | $25.56 | 1,642,960 |
| 2020-01-16 | $49.40 | $51.45 | $49.00 | $50.23 | $25.14 | 2,637,590 |
| 2020-01-15 | $47.74 | $49.50 | $47.40 | $49.06 | $24.56 | 1,821,770 |
| 2020-01-14 | $46.93 | $48.77 | $46.71 | $48.08 | $24.07 | 2,279,220 |
| 2020-01-13 | $46.56 | $47.53 | $45.70 | $46.97 | $23.51 | 2,171,810 |
| 2020-01-10 | $47.46 | $48.80 | $46.55 | $46.63 | $23.34 | 2,147,840 |
| 2020-01-09 | $46.33 | $47.98 | $45.65 | $47.66 | $23.85 | 2,563,210 |
| 2020-01-08 | $47.20 | $47.21 | $45.73 | $45.99 | $23.02 | 2,045,010 |
| 2020-01-07 | $43.61 | $47.90 | $43.06 | $47.04 | $23.54 | 4,244,100 |
| 2020-01-06 | $44.69 | $44.69 | $43.00 | $43.61 | $21.83 | 3,156,770 |
| 2020-01-03 | $45.81 | $45.81 | $44.10 | $44.80 | $22.42 | 3,149,640 |
| 2020-01-02 | $44.55 | $45.68 | $44.22 | $45.68 | $22.86 | 2,681,840 |
| 2020-01-01 | $44.53 | $44.53 | $44.53 | $44.53 | $22.29 | 0 |
| 2019-12-31 | $44.55 | $44.96 | $43.87 | $44.53 | $22.29 | 1,282,540 |
| 2019-12-30 | $43.10 | $44.74 | $42.18 | $44.33 | $22.19 | 1,953,870 |
| 2019-12-27 | $44.10 | $44.44 | $43.41 | $43.48 | $21.76 | 1,660,590 |
| 2019-12-26 | $44.80 | $45.21 | $43.85 | $44.02 | $22.03 | 1,503,260 |
| 2019-12-25 | $44.15 | $44.97 | $44.15 | $44.78 | $22.41 | 1,147,970 |
| 2019-12-24 | $43.32 | $45.28 | $43.19 | $44.28 | $22.16 | 1,779,780 |
| 2019-12-23 | $44.00 | $44.06 | $42.44 | $43.23 | $21.64 | 1,824,720 |
| 2019-12-20 | $45.31 | $45.54 | $43.89 | $44.00 | $22.02 | 1,834,680 |
| 2019-12-19 | $44.84 | $45.68 | $44.39 | $45.25 | $22.65 | 1,671,350 |
| 2019-12-18 | $44.84 | $45.70 | $44.20 | $44.85 | $22.45 | 2,492,140 |
| 2019-12-17 | $45.90 | $45.90 | $44.60 | $45.00 | $22.52 | 2,616,020 |
| 2019-12-16 | $45.00 | $46.38 | $44.84 | $46.07 | $23.06 | 2,607,310 |
| 2019-12-13 | $45.20 | $46.45 | $44.12 | $45.25 | $22.65 | 4,562,020 |
| 2019-12-12 | $43.67 | $44.20 | $43.18 | $44.05 | $22.05 | 1,913,930 |
| 2019-12-11 | $42.19 | $44.25 | $41.58 | $43.56 | $21.80 | 3,378,780 |
| 2019-12-10 | $40.76 | $42.38 | $40.01 | $42.19 | $21.12 | 3,436,420 |
| 2019-12-09 | $41.50 | $41.96 | $40.48 | $40.70 | $20.37 | 2,663,610 |
| 2019-12-06 | $41.18 | $42.30 | $41.17 | $41.42 | $20.73 | 3,635,630 |
| 2019-12-05 | $41.50 | $42.30 | $41.00 | $41.00 | $20.52 | 3,991,330 |
| 2019-12-04 | $39.48 | $41.50 | $39.00 | $41.50 | $20.77 | 3,413,650 |
| 2019-12-03 | $40.30 | $40.49 | $38.80 | $39.88 | $19.96 | 3,206,870 |
| 2019-12-02 | $40.00 | $40.93 | $39.51 | $40.78 | $20.41 | 3,412,020 |
| 2019-11-29 | $39.90 | $40.29 | $38.55 | $40.02 | $20.03 | 3,401,960 |
| 2019-11-28 | $39.16 | $41.28 | $38.91 | $40.02 | $20.03 | 5,236,150 |
| 2019-11-27 | $38.52 | $39.88 | $37.89 | $39.82 | $19.93 | 5,115,030 |
| 2019-11-26 | $37.29 | $38.80 | $36.80 | $38.55 | $19.30 | 3,653,060 |
| 2019-11-25 | $38.10 | $38.13 | $36.59 | $37.25 | $18.64 | 3,681,500 |
| 2019-11-22 | $36.76 | $38.38 | $36.58 | $38.29 | $19.17 | 4,927,400 |
| 2019-11-21 | $36.65 | $37.46 | $36.30 | $36.89 | $18.46 | 1,764,350 |
| 2019-11-20 | $37.79 | $37.93 | $36.58 | $36.73 | $18.38 | 2,283,750 |
| 2019-11-19 | $37.54 | $38.34 | $37.29 | $37.79 | $18.91 | 1,760,680 |
| 2019-11-18 | $38.26 | $38.26 | $37.20 | $37.44 | $18.74 | 1,778,260 |
| 2019-11-15 | $37.78 | $38.43 | $37.17 | $37.85 | $18.94 | 2,284,170 |
| 2019-11-14 | $35.84 | $37.93 | $35.50 | $37.67 | $18.85 | 3,514,560 |
| 2019-11-13 | $35.50 | $36.25 | $35.43 | $36.01 | $18.02 | 2,479,000 |
| 2019-11-12 | $36.65 | $36.80 | $35.22 | $35.80 | $17.92 | 2,872,940 |
| 2019-11-11 | $37.18 | $37.89 | $36.06 | $36.14 | $18.09 | 4,169,810 |
| 2019-11-08 | $41.00 | $41.00 | $37.78 | $37.85 | $18.94 | 6,724,230 |
| 2019-11-07 | $37.70 | $38.06 | $37.02 | $37.71 | $18.87 | 2,959,980 |
| 2019-11-06 | $37.40 | $38.93 | $36.94 | $37.80 | $18.92 | 4,754,020 |
| 2019-11-05 | $37.44 | $38.30 | $36.83 | $37.33 | $18.68 | 4,916,380 |
| 2019-11-04 | $37.23 | $37.67 | $36.56 | $37.28 | $18.66 | 5,071,250 |
| 2019-11-01 | $35.30 | $37.43 | $35.30 | $36.63 | $18.33 | 6,901,310 |
| 2019-10-31 | $34.00 | $36.38 | $34.00 | $35.61 | $17.82 | 7,492,620 |
| 2019-10-30 | $33.04 | $33.27 | $32.25 | $33.16 | $16.60 | 1,439,170 |
| 2019-10-29 | $34.03 | $34.03 | $32.91 | $33.27 | $16.65 | 1,860,280 |
| 2019-10-28 | $34.00 | $34.32 | $33.66 | $34.13 | $17.08 | 1,797,320 |
| 2019-10-25 | $34.00 | $34.72 | $33.70 | $34.02 | $17.03 | 2,331,690 |
| 2019-10-24 | $33.84 | $34.29 | $33.56 | $34.06 | $17.05 | 1,868,930 |
| 2019-10-23 | $33.90 | $34.27 | $33.55 | $33.84 | $16.94 | 1,977,480 |
| 2019-10-22 | $32.46 | $33.96 | $32.12 | $33.91 | $16.97 | 2,719,910 |
| 2019-10-21 | $32.88 | $32.88 | $31.58 | $32.29 | $16.16 | 1,989,060 |
| 2019-10-18 | $33.31 | $33.39 | $32.70 | $33.10 | $16.57 | 1,429,340 |
| 2019-10-17 | $32.78 | $33.42 | $32.55 | $33.00 | $16.52 | 1,450,910 |
| 2019-10-16 | $33.60 | $33.72 | $32.67 | $32.73 | $16.38 | 1,924,820 |
| 2019-10-15 | $33.54 | $33.80 | $33.11 | $33.72 | $16.88 | 1,862,070 |
| 2019-10-14 | $34.60 | $34.70 | $33.68 | $33.90 | $16.97 | 4,026,190 |
| 2019-10-11 | $32.66 | $34.15 | $32.24 | $34.01 | $17.02 | 4,403,950 |
| 2019-10-10 | $32.05 | $32.50 | $31.73 | $32.44 | $16.24 | 1,905,850 |
| 2019-10-09 | $31.27 | $32.09 | $30.80 | $32.05 | $16.04 | 2,035,300 |
| 2019-10-08 | $31.56 | $32.24 | $31.02 | $31.27 | $15.65 | 2,118,700 |
| 2019-10-07 | $31.58 | $31.58 | $31.58 | $31.58 | $15.81 | 0 |
| 2019-10-04 | $31.58 | $31.58 | $31.58 | $31.58 | $15.81 | 0 |
| 2019-10-03 | $31.58 | $31.58 | $31.58 | $31.58 | $15.81 | 0 |
| 2019-10-02 | $31.58 | $31.58 | $31.58 | $31.58 | $15.81 | 0 |
| 2019-10-01 | $31.58 | $31.58 | $31.58 | $31.58 | $15.81 | 0 |
| 2019-09-30 | $31.10 | $31.86 | $29.86 | $31.58 | $15.81 | 3,732,890 |
| 2019-09-27 | $31.40 | $32.63 | $31.38 | $32.51 | $16.27 | 2,589,710 |
| 2019-09-26 | $33.10 | $33.28 | $31.00 | $31.45 | $15.74 | 3,480,050 |
| 2019-09-25 | $34.40 | $34.50 | $32.90 | $32.90 | $16.47 | 4,170,210 |
| 2019-09-24 | $34.12 | $35.58 | $34.10 | $34.81 | $17.42 | 4,579,320 |
| 2019-09-23 | $33.90 | $34.65 | $33.63 | $34.47 | $17.25 | 2,301,650 |
| 2019-09-20 | $35.00 | $35.08 | $34.01 | $34.15 | $17.09 | 3,336,240 |
| 2019-09-19 | $34.63 | $35.15 | $34.20 | $35.09 | $17.56 | 2,040,010 |
| 2019-09-18 | $34.55 | $35.15 | $34.55 | $34.68 | $17.36 | 1,703,420 |
| 2019-09-17 | $35.98 | $35.98 | $34.50 | $34.70 | $17.37 | 3,231,930 |
| 2019-09-16 | $36.49 | $36.58 | $35.81 | $35.99 | $18.01 | 2,392,290 |
| 2019-09-13 | $36.40 | $36.40 | $36.40 | $36.40 | $18.22 | 0 |
| 2019-09-12 | $36.00 | $36.80 | $35.55 | $36.40 | $18.22 | 3,383,430 |
| 2019-09-11 | $36.18 | $37.48 | $36.02 | $36.05 | $18.04 | 4,889,520 |
| 2019-09-10 | $36.35 | $36.53 | $35.80 | $36.17 | $18.10 | 3,876,820 |
| 2019-09-09 | $35.78 | $36.83 | $35.47 | $36.81 | $18.42 | 6,244,080 |
| 2019-09-06 | $35.88 | $36.32 | $35.24 | $35.64 | $17.84 | 5,339,660 |
| 2019-09-05 | $33.55 | $36.69 | $33.40 | $36.33 | $18.18 | 10,028,490 |
| 2019-09-04 | $33.66 | $33.66 | $32.91 | $33.35 | $16.69 | 3,111,270 |
| 2019-09-03 | $33.49 | $33.86 | $33.06 | $33.57 | $16.80 | 3,074,850 |
| 2019-09-02 | $32.82 | $33.60 | $32.25 | $33.37 | $16.70 | 3,352,900 |
| 2019-08-30 | $34.12 | $34.45 | $32.70 | $32.76 | $16.40 | 4,698,360 |
| 2019-08-29 | $34.50 | $34.66 | $33.82 | $33.82 | $16.93 | 3,123,270 |
| 2019-08-28 | $35.56 | $36.40 | $34.20 | $34.75 | $17.39 | 4,614,800 |
| 2019-08-27 | $36.71 | $37.80 | $35.01 | $35.44 | $17.74 | 4,669,660 |
| 2019-08-26 | $33.20 | $35.15 | $33.20 | $34.44 | $17.24 | 3,309,390 |
| 2019-08-23 | $36.30 | $36.99 | $34.78 | $35.24 | $17.64 | 3,649,880 |
| 2019-08-22 | $36.05 | $36.37 | $35.56 | $36.22 | $18.13 | 3,132,630 |
| 2019-08-21 | $36.20 | $36.40 | $35.58 | $36.05 | $18.04 | 3,846,230 |
| 2019-08-20 | $34.87 | $36.88 | $34.50 | $36.58 | $18.31 | 7,523,160 |
| 2019-08-19 | $34.13 | $35.38 | $33.77 | $35.04 | $17.54 | 5,610,850 |
| 2019-08-16 | $34.00 | $35.00 | $33.82 | $34.12 | $17.08 | 6,139,170 |
| 2019-08-15 | $31.30 | $35.59 | $31.10 | $34.83 | $17.43 | 10,704,070 |
| 2019-08-14 | $30.20 | $32.35 | $30.20 | $32.35 | $16.19 | 4,303,510 |
| 2019-08-13 | $29.35 | $29.49 | $29.05 | $29.41 | $14.72 | 1,136,680 |
| 2019-08-12 | $29.19 | $29.68 | $28.90 | $29.65 | $14.84 | 1,423,680 |
| 2019-08-09 | $30.51 | $30.51 | $28.99 | $29.06 | $14.55 | 2,311,950 |
| 2019-08-08 | $30.11 | $30.94 | $30.11 | $30.13 | $15.08 | 1,588,330 |
| 2019-08-07 | $30.80 | $31.38 | $30.11 | $30.19 | $15.11 | 1,912,250 |
| 2019-08-06 | $30.00 | $30.73 | $29.42 | $30.55 | $15.29 | 2,860,170 |
| 2019-08-05 | $30.65 | $31.75 | $30.40 | $30.82 | $15.43 | 2,969,520 |
| 2019-08-02 | $31.01 | $31.30 | $30.08 | $30.63 | $15.33 | 3,275,990 |
| 2019-08-01 | $31.75 | $32.44 | $31.75 | $32.29 | $16.16 | 1,719,680 |
| 2019-07-31 | $31.90 | $32.49 | $31.55 | $32.21 | $16.12 | 1,865,220 |
| 2019-07-30 | $32.10 | $32.55 | $31.90 | $32.08 | $16.06 | 2,282,100 |
| 2019-07-29 | $32.80 | $32.80 | $32.03 | $32.30 | $16.17 | 1,561,870 |
| 2019-07-26 | $32.49 | $32.89 | $31.89 | $32.43 | $16.23 | 2,565,530 |
| 2019-07-25 | $30.73 | $32.68 | $30.60 | $32.50 | $16.27 | 4,655,660 |
| 2019-07-24 | $29.74 | $30.97 | $29.74 | $30.74 | $15.39 | 3,009,190 |
| 2019-07-23 | $28.97 | $29.75 | $28.81 | $29.68 | $14.86 | 1,759,100 |
| 2019-07-22 | $30.88 | $30.88 | $28.82 | $29.03 | $14.53 | 3,196,680 |
| 2019-07-19 | $30.80 | $31.05 | $30.40 | $30.44 | $15.24 | 1,832,190 |
| 2019-07-18 | $31.45 | $31.80 | $30.28 | $30.84 | $15.44 | 3,758,990 |
| 2019-07-17 | $31.92 | $32.73 | $31.22 | $31.97 | $16.00 | 4,382,900 |
| 2019-07-16 | $31.50 | $32.09 | $31.03 | $32.02 | $16.03 | 3,387,730 |
| 2019-07-15 | $32.44 | $32.65 | $31.10 | $31.60 | $15.82 | 5,747,380 |
| 2019-07-12 | $32.89 | $33.35 | $32.80 | $32.95 | $16.49 | 1,449,390 |
| 2019-07-11 | $33.48 | $33.90 | $32.70 | $32.90 | $16.47 | 2,030,150 |
| 2019-07-10 | $33.30 | $34.13 | $33.05 | $33.15 | $16.59 | 2,010,090 |
| 2019-07-09 | $34.96 | $35.38 | $32.88 | $33.74 | $16.89 | 4,069,590 |
| 2019-07-08 | $36.87 | $36.90 | $34.83 | $35.42 | $17.73 | 2,538,980 |
| 2019-07-05 | $35.36 | $36.90 | $35.36 | $36.68 | $18.36 | 2,640,300 |
| 2019-07-04 | $36.02 | $36.45 | $35.03 | $35.25 | $17.64 | 3,673,150 |
| 2019-07-03 | $38.30 | $38.40 | $36.05 | $36.45 | $18.24 | 4,388,650 |
| 2019-07-02 | $37.95 | $39.05 | $37.74 | $38.47 | $19.26 | 2,371,750 |
| 2019-07-01 | $39.40 | $39.40 | $37.81 | $38.28 | $19.16 | 4,221,670 |
| 2019-06-28 | $37.80 | $37.80 | $36.51 | $36.87 | $18.45 | 1,967,930 |
| 2019-06-27 | $35.81 | $38.19 | $35.81 | $37.40 | $18.72 | 3,224,520 |
| 2019-06-26 | $35.47 | $36.29 | $35.35 | $35.77 | $17.90 | 1,554,930 |
| 2019-06-25 | $36.50 | $36.80 | $35.05 | $35.65 | $17.84 | 2,493,110 |
| 2019-06-24 | $36.85 | $37.15 | $35.84 | $36.79 | $18.41 | 2,730,000 |
| 2019-06-21 | $35.89 | $37.50 | $35.39 | $36.80 | $18.42 | 4,827,970 |
| 2019-06-20 | $35.90 | $36.25 | $34.60 | $35.77 | $17.90 | 6,942,540 |
| 2019-06-19 | $34.90 | $35.76 | $34.60 | $35.76 | $17.90 | 7,630,500 |
| 2019-06-18 | $33.58 | $33.59 | $32.38 | $32.51 | $16.27 | 1,430,930 |
| 2019-06-17 | $32.78 | $33.90 | $32.78 | $33.24 | $16.64 | 1,116,860 |
| 2019-06-14 | $34.20 | $34.37 | $32.48 | $32.65 | $16.34 | 1,389,630 |
| 2019-06-13 | $33.93 | $34.38 | $33.48 | $34.20 | $17.12 | 914,650 |
| 2019-06-12 | $34.24 | $34.70 | $33.70 | $33.81 | $16.92 | 1,351,860 |
| 2019-06-11 | $33.74 | $34.38 | $33.33 | $34.25 | $17.14 | 2,328,870 |
| 2019-06-10 | $31.87 | $34.42 | $31.80 | $33.25 | $16.64 | 2,472,970 |
| 2019-06-07 | $31.80 | $31.80 | $31.80 | $31.80 | $15.92 | 0 |
| 2019-06-06 | $33.00 | $33.49 | $31.70 | $31.80 | $15.92 | 1,806,640 |
| 2019-06-05 | $34.42 | $34.80 | $33.34 | $33.50 | $16.77 | 1,659,330 |
| 2019-06-04 | $34.05 | $34.75 | $33.83 | $34.10 | $17.07 | 1,192,200 |
| 2019-06-03 | $35.94 | $36.30 | $34.40 | $34.45 | $17.24 | 2,179,870 |
| 2019-05-31 | $35.35 | $36.78 | $34.82 | $35.67 | $17.85 | 2,630,230 |
| 2019-05-30 | $36.21 | $36.22 | $34.51 | $35.03 | $17.53 | 1,810,460 |
| 2019-05-29 | $36.00 | $36.86 | $35.20 | $36.58 | $18.31 | 1,323,180 |
| 2019-05-28 | $36.80 | $37.44 | $36.18 | $36.61 | $18.32 | 947,010 |
| 2019-05-27 | $52.28 | $54.78 | $52.10 | $54.26 | $18.39 | 971,700 |
| 2019-05-24 | $51.59 | $53.16 | $51.59 | $52.59 | $17.82 | 742,500 |
| 2019-05-23 | $54.00 | $54.07 | $52.00 | $52.27 | $17.71 | 1,124,920 |
| 2019-05-22 | $53.28 | $54.87 | $52.59 | $54.78 | $18.56 | 1,432,710 |
| 2019-05-21 | $52.00 | $53.89 | $51.06 | $53.61 | $18.16 | 1,994,930 |
| 2019-05-20 | $57.65 | $57.65 | $51.89 | $51.97 | $17.61 | 2,408,810 |
| 2019-05-17 | $59.40 | $60.39 | $56.71 | $57.65 | $19.53 | 965,040 |
| 2019-05-16 | $58.59 | $59.80 | $58.00 | $59.20 | $20.06 | 875,000 |
| 2019-05-15 | $56.35 | $59.30 | $56.35 | $58.65 | $19.87 | 1,223,000 |
| 2019-05-14 | $56.00 | $57.48 | $55.60 | $55.93 | $18.95 | 1,640,600 |
| 2019-05-13 | $59.70 | $59.70 | $57.43 | $57.48 | $19.48 | 1,265,180 |
| 2019-05-10 | $58.00 | $61.99 | $57.02 | $59.99 | $20.33 | 3,353,620 |
| 2019-05-09 | $58.00 | $59.50 | $56.05 | $56.35 | $19.09 | 1,397,120 |
| 2019-05-08 | $56.30 | $60.79 | $56.30 | $58.84 | $19.94 | 2,087,620 |
| 2019-05-07 | $62.98 | $63.40 | $57.06 | $58.70 | $19.89 | 3,672,600 |
| 2019-05-06 | $66.00 | $66.00 | $63.40 | $63.40 | $21.48 | 523,000 |
| 2019-05-03 | $70.44 | $70.44 | $70.44 | $70.44 | $23.87 | 0 |
| 2019-05-02 | $70.44 | $70.44 | $70.44 | $70.44 | $23.87 | 0 |
| 2019-05-01 | $70.44 | $70.44 | $70.44 | $70.44 | $23.87 | 0 |
| 2019-04-30 | $69.99 | $71.44 | $69.20 | $70.44 | $23.87 | 876,230 |
| 2019-04-29 | $67.00 | $71.20 | $67.00 | $69.90 | $23.68 | 1,108,650 |
| 2019-04-26 | $68.88 | $69.60 | $67.16 | $67.34 | $22.82 | 830,780 |
| 2019-04-25 | $69.75 | $71.47 | $69.00 | $69.08 | $23.41 | 1,215,550 |
| 2019-04-24 | $68.97 | $70.86 | $68.16 | $70.09 | $23.75 | 1,680,750 |
| 2019-04-23 | $70.80 | $71.65 | $66.01 | $67.81 | $22.98 | 2,141,150 |
| 2019-04-22 | $70.50 | $71.26 | $68.50 | $70.32 | $23.83 | 1,148,470 |
| 2019-04-19 | $68.48 | $70.40 | $68.03 | $69.89 | $23.68 | 930,160 |
| 2019-04-18 | $67.50 | $69.38 | $67.50 | $67.63 | $22.92 | 997,870 |
| 2019-04-17 | $67.20 | $68.86 | $66.86 | $67.50 | $22.87 | 944,620 |
| 2019-04-16 | $63.39 | $68.01 | $63.38 | $67.25 | $22.79 | 1,738,330 |
| 2019-04-15 | $66.30 | $67.69 | $63.60 | $63.60 | $21.55 | 1,266,490 |
| 2019-04-12 | $65.13 | $66.16 | $64.60 | $65.25 | $22.11 | 669,510 |
| 2019-04-11 | $66.29 | $66.68 | $64.68 | $64.96 | $22.01 | 742,420 |
| 2019-04-10 | $66.58 | $68.10 | $66.52 | $66.65 | $22.58 | 706,900 |
| 2019-04-09 | $66.45 | $67.23 | $65.86 | $67.00 | $22.70 | 810,130 |
| 2019-04-08 | $68.44 | $68.83 | $65.62 | $65.80 | $22.30 | 1,599,720 |
| 2019-04-05 | $68.00 | $68.00 | $68.00 | $68.00 | $23.04 | 0 |
| 2019-04-04 | $68.14 | $69.26 | $67.28 | $68.00 | $23.04 | 1,121,100 |
| 2019-04-03 | $68.42 | $69.38 | $66.35 | $68.36 | $23.16 | 1,824,500 |
| 2019-04-02 | $72.20 | $72.20 | $67.80 | $68.30 | $23.14 | 2,743,170 |
| 2019-04-01 | $72.95 | $73.25 | $71.30 | $72.16 | $24.45 | 1,681,760 |
| 2019-03-29 | $70.58 | $71.88 | $69.79 | $71.80 | $24.33 | 1,112,880 |
| 2019-03-28 | $71.99 | $72.80 | $69.77 | $69.79 | $23.65 | 733,750 |
| 2019-03-27 | $69.98 | $72.30 | $68.90 | $71.99 | $24.39 | 899,480 |
| 2019-03-26 | $71.10 | $72.35 | $68.59 | $69.35 | $23.50 | 899,790 |
| 2019-03-25 | $71.14 | $72.37 | $70.70 | $71.11 | $24.09 | 910,710 |
| 2019-03-22 | $72.71 | $73.50 | $70.59 | $72.40 | $24.53 | 829,710 |
| 2019-03-21 | $73.55 | $75.00 | $72.20 | $73.00 | $24.73 | 712,980 |
| 2019-03-20 | $75.97 | $77.80 | $71.00 | $73.56 | $24.92 | 954,680 |
| 2019-03-19 | $75.20 | $76.21 | $73.01 | $75.03 | $25.42 | 746,190 |
| 2019-03-18 | $73.99 | $76.86 | $71.13 | $75.40 | $25.55 | 1,109,720 |
| 2019-03-15 | $69.69 | $74.40 | $69.21 | $74.00 | $25.07 | 1,326,490 |
| 2019-03-14 | $69.38 | $71.63 | $68.69 | $69.30 | $23.48 | 970,100 |
| 2019-03-13 | $73.52 | $75.80 | $69.01 | $70.00 | $23.72 | 1,761,400 |
| 2019-03-12 | $71.78 | $75.88 | $69.21 | $74.48 | $25.24 | 3,046,410 |
| 2019-03-11 | $66.10 | $70.01 | $66.10 | $68.98 | $23.37 | 1,506,990 |
| 2019-03-08 | $65.15 | $69.13 | $65.12 | $66.10 | $22.40 | 1,350,840 |
| 2019-03-07 | $68.50 | $71.30 | $65.61 | $67.99 | $23.04 | 2,529,210 |
| 2019-03-06 | $70.40 | $70.41 | $68.04 | $69.30 | $23.48 | 1,651,140 |
| 2019-03-05 | $70.00 | $70.39 | $69.10 | $70.35 | $23.84 | 1,254,720 |
| 2019-03-04 | $71.05 | $72.67 | $69.15 | $70.56 | $23.91 | 2,199,690 |
| 2019-03-01 | $67.39 | $72.80 | $67.00 | $72.56 | $24.59 | 2,255,300 |
| 2019-02-28 | $64.64 | $69.50 | $64.64 | $67.39 | $22.83 | 1,606,850 |
| 2019-02-27 | $64.59 | $66.45 | $63.20 | $65.87 | $22.32 | 1,723,750 |
| 2019-02-26 | $67.21 | $67.21 | $63.61 | $64.50 | $21.85 | 2,630,840 |
| 2019-02-25 | $65.00 | $68.50 | $64.70 | $67.26 | $22.79 | 3,284,340 |
| 2019-02-22 | $64.50 | $67.58 | $63.36 | $65.95 | $22.35 | 3,615,100 |
| 2019-02-21 | $61.00 | $67.50 | $59.95 | $64.00 | $21.69 | 4,006,530 |
| 2019-02-20 | $59.23 | $62.92 | $59.23 | $61.50 | $20.84 | 2,974,290 |
| 2019-02-19 | $61.60 | $61.60 | $58.86 | $59.54 | $20.17 | 3,150,810 |
| 2019-02-18 | $59.13 | $62.45 | $59.09 | $61.75 | $20.92 | 3,539,380 |
| 2019-02-15 | $58.35 | $60.50 | $58.01 | $59.53 | $20.17 | 2,721,990 |
| 2019-02-14 | $59.43 | $61.24 | $57.54 | $58.83 | $19.93 | 3,946,060 |
| 2019-02-13 | $59.09 | $60.26 | $58.64 | $59.95 | $20.31 | 3,111,840 |
| 2019-02-12 | $59.50 | $60.50 | $58.69 | $60.20 | $20.40 | 3,697,950 |
| 2019-02-11 | $58.90 | $62.00 | $57.28 | $60.30 | $20.43 | 4,790,750 |
| 2019-02-08 | $57.20 | $57.20 | $57.20 | $57.20 | $19.38 | 0 |
| 2019-02-07 | $57.20 | $57.20 | $57.20 | $57.20 | $19.38 | 0 |
| 2019-02-06 | $57.20 | $57.20 | $57.20 | $57.20 | $19.38 | 0 |
| 2019-02-05 | $57.20 | $57.20 | $57.20 | $57.20 | $19.38 | 0 |
| 2019-02-04 | $57.20 | $57.20 | $57.20 | $57.20 | $19.38 | 0 |
| 2019-02-01 | $52.97 | $57.20 | $52.11 | $57.20 | $19.38 | 5,298,550 |
| 2019-01-31 | $51.30 | $53.96 | $51.13 | $52.00 | $17.62 | 6,969,700 |
| 2019-01-30 | $51.70 | $52.03 | $50.14 | $51.00 | $17.28 | 7,784,950 |
| 2019-01-29 | $46.60 | $47.49 | $45.36 | $47.30 | $16.03 | 2,639,020 |
| 2019-01-28 | $47.02 | $48.17 | $46.03 | $47.20 | $15.99 | 3,803,700 |
| 2019-01-25 | $43.63 | $48.17 | $43.62 | $46.91 | $15.89 | 5,469,460 |
| 2019-01-24 | $44.04 | $45.37 | $43.90 | $43.91 | $14.88 | 2,250,150 |
| 2019-01-23 | $43.70 | $44.69 | $43.11 | $44.42 | $15.05 | 2,341,810 |
| 2019-01-22 | $42.75 | $45.18 | $42.75 | $43.91 | $14.88 | 4,318,250 |
| 2019-01-21 | $42.99 | $44.15 | $42.74 | $42.87 | $14.53 | 3,509,160 |
| 2019-01-18 | $40.71 | $42.66 | $40.71 | $41.98 | $14.22 | 2,607,530 |
| 2019-01-17 | $41.02 | $41.19 | $40.52 | $40.65 | $13.77 | 1,422,250 |
| 2019-01-16 | $40.70 | $41.86 | $40.51 | $41.32 | $14.00 | 2,013,630 |
| 2019-01-15 | $39.89 | $40.85 | $39.44 | $40.70 | $13.79 | 1,699,920 |
| 2019-01-14 | $41.82 | $41.88 | $40.18 | $40.23 | $13.63 | 2,568,290 |
| 2019-01-11 | $39.91 | $42.20 | $39.55 | $41.82 | $14.17 | 3,021,850 |
| 2019-01-10 | $39.87 | $40.27 | $39.50 | $39.68 | $13.44 | 982,870 |
| 2019-01-09 | $39.72 | $40.70 | $39.50 | $40.03 | $13.56 | 2,074,140 |
| 2019-01-08 | $39.59 | $39.81 | $39.26 | $39.50 | $13.38 | 1,028,870 |
| 2019-01-07 | $39.30 | $40.18 | $38.88 | $39.86 | $13.51 | 2,132,260 |
| 2019-01-04 | $37.90 | $39.57 | $37.70 | $39.37 | $13.34 | 2,040,910 |
| 2019-01-03 | $39.11 | $39.88 | $38.10 | $38.21 | $12.95 | 1,535,910 |
| 2019-01-02 | $39.03 | $39.66 | $38.51 | $39.28 | $13.31 | 1,342,780 |
| 2019-01-01 | $39.28 | $39.28 | $39.28 | $39.28 | $13.31 | 0 |
| 2018-12-31 | $39.28 | $39.28 | $39.28 | $39.28 | $13.31 | 0 |
| 2018-12-28 | $40.80 | $41.23 | $39.00 | $39.28 | $13.31 | 2,436,290 |
| 2018-12-27 | $42.50 | $42.58 | $40.64 | $40.79 | $13.82 | 1,705,040 |
| 2018-12-26 | $41.90 | $42.64 | $41.71 | $41.92 | $14.20 | 1,533,260 |
| 2018-12-25 | $41.75 | $42.25 | $40.51 | $42.00 | $14.23 | 1,932,620 |
| 2018-12-24 | $41.60 | $42.67 | $41.47 | $42.40 | $14.37 | 1,953,900 |
| 2018-12-21 | $41.07 | $41.67 | $40.95 | $41.59 | $14.09 | 1,425,990 |
| 2018-12-20 | $40.35 | $41.78 | $40.20 | $41.32 | $14.00 | 1,853,960 |
| 2018-12-19 | $40.66 | $41.13 | $40.22 | $40.36 | $13.68 | 996,220 |
| 2018-12-18 | $40.95 | $40.97 | $40.01 | $40.56 | $13.74 | 1,294,370 |
| 2018-12-17 | $40.43 | $41.25 | $40.05 | $41.17 | $13.95 | 1,332,080 |
| 2018-12-14 | $41.65 | $41.82 | $40.81 | $40.93 | $13.87 | 1,776,610 |
| 2018-12-13 | $41.80 | $42.20 | $40.91 | $41.95 | $14.21 | 2,310,470 |
| 2018-12-12 | $41.40 | $42.50 | $41.39 | $41.73 | $14.14 | 2,442,210 |
| 2018-12-11 | $41.10 | $41.49 | $40.57 | $41.40 | $14.03 | 1,610,560 |
| 2018-12-10 | $40.39 | $41.28 | $39.71 | $40.62 | $13.76 | 1,487,310 |
| 2018-12-07 | $41.70 | $41.79 | $40.96 | $41.06 | $13.91 | 1,332,300 |
| 2018-12-06 | $41.95 | $42.47 | $41.30 | $41.48 | $14.05 | 1,566,130 |
| 2018-12-05 | $41.86 | $42.83 | $41.41 | $42.20 | $14.30 | 2,322,640 |
| 2018-12-04 | $43.29 | $43.44 | $42.33 | $42.83 | $14.51 | 2,546,410 |
| 2018-12-03 | $42.27 | $43.88 | $42.01 | $43.29 | $14.67 | 3,898,900 |
| 2018-11-30 | $41.05 | $41.38 | $39.72 | $41.02 | $13.90 | 3,263,840 |
| 2018-11-29 | $45.38 | $45.47 | $41.30 | $41.30 | $13.99 | 5,030,350 |
| 2018-11-28 | $44.30 | $45.44 | $44.30 | $45.12 | $15.29 | 2,883,260 |
| 2018-11-27 | $44.75 | $44.97 | $43.80 | $44.60 | $15.11 | 2,434,020 |
| 2018-11-26 | $44.99 | $45.48 | $43.38 | $44.25 | $14.99 | 3,229,530 |
| 2018-11-23 | $44.99 | $45.75 | $43.65 | $44.97 | $15.24 | 3,961,990 |
| 2018-11-22 | $45.92 | $46.38 | $44.80 | $45.04 | $15.26 | 3,120,850 |
| 2018-11-21 | $45.30 | $46.28 | $44.70 | $46.08 | $15.61 | 3,132,530 |
| 2018-11-20 | $47.20 | $48.22 | $45.68 | $45.82 | $15.53 | 4,359,470 |
| 2018-11-19 | $48.43 | $49.30 | $47.63 | $48.26 | $16.35 | 4,753,150 |
| 2018-11-16 | $48.19 | $48.58 | $47.53 | $47.90 | $16.23 | 4,874,760 |
| 2018-11-15 | $46.58 | $49.28 | $46.08 | $48.42 | $16.41 | 7,909,930 |
| 2018-11-14 | $47.08 | $48.34 | $46.16 | $46.40 | $15.72 | 5,902,270 |
| 2018-11-13 | $45.66 | $47.26 | $45.38 | $47.08 | $15.95 | 6,036,990 |
| 2018-11-12 | $45.80 | $47.49 | $45.37 | $46.60 | $15.79 | 5,265,940 |
| 2018-11-09 | $45.46 | $46.65 | $44.62 | $45.70 | $15.48 | 5,270,770 |
| 2018-11-08 | $47.01 | $48.29 | $45.81 | $46.11 | $15.62 | 8,977,640 |
| 2018-11-07 | $42.91 | $47.60 | $42.91 | $46.00 | $15.59 | 10,039,140 |
| 2018-11-06 | $43.51 | $43.88 | $40.90 | $43.30 | $14.67 | 8,020,920 |
| 2018-11-05 | $45.97 | $48.48 | $44.44 | $45.18 | $15.31 | 11,222,510 |
| 2018-11-02 | $44.00 | $44.99 | $43.40 | $44.50 | $15.08 | 8,485,030 |
| 2018-11-01 | $44.10 | $45.24 | $43.31 | $43.45 | $14.72 | 7,920,570 |
| 2018-10-31 | $43.02 | $45.68 | $43.01 | $44.05 | $14.93 | 9,533,540 |
| 2018-10-30 | $41.83 | $44.70 | $41.15 | $43.60 | $14.77 | 10,812,360 |
| 2018-10-29 | $48.65 | $49.30 | $42.59 | $42.59 | $14.43 | 13,942,880 |
| 2018-10-26 | $45.00 | $47.32 | $44.56 | $47.32 | $16.03 | 14,526,880 |
| 2018-10-25 | $39.50 | $43.02 | $39.50 | $43.02 | $14.58 | 10,956,130 |
| 2018-10-24 | $40.50 | $40.86 | $37.88 | $39.11 | $13.25 | 5,085,270 |
| 2018-10-23 | $40.47 | $42.43 | $40.20 | $40.20 | $13.62 | 6,364,090 |
| 2018-10-22 | $39.95 | $41.80 | $38.76 | $41.00 | $13.89 | 7,585,300 |
| 2018-10-19 | $37.45 | $39.60 | $37.20 | $39.35 | $13.33 | 4,777,470 |
| 2018-10-18 | $39.20 | $39.45 | $37.25 | $37.99 | $12.87 | 4,337,120 |
| 2018-10-17 | $41.20 | $41.20 | $38.88 | $40.00 | $13.55 | 4,969,970 |
| 2018-10-16 | $39.92 | $40.88 | $38.19 | $39.95 | $13.54 | 6,448,360 |
| 2018-10-15 | $42.00 | $42.18 | $40.51 | $40.58 | $13.75 | 4,978,770 |
| 2018-10-12 | $42.60 | $43.20 | $40.46 | $41.18 | $13.95 | 7,285,030 |
| 2018-10-11 | $45.54 | $46.20 | $44.47 | $44.47 | $15.07 | 4,211,210 |
| 2018-10-10 | $50.10 | $50.76 | $48.35 | $49.41 | $16.74 | 7,344,970 |
| 2018-10-09 | $49.53 | $50.80 | $49.10 | $50.13 | $16.99 | 6,568,380 |
| 2018-10-08 | $50.03 | $50.64 | $48.33 | $49.51 | $16.78 | 8,147,050 |
| 2018-10-05 | $52.49 | $52.49 | $52.49 | $52.49 | $17.79 | 0 |
| 2018-10-04 | $52.49 | $52.49 | $52.49 | $52.49 | $17.79 | 0 |
| 2018-10-03 | $52.49 | $52.49 | $52.49 | $52.49 | $17.79 | 0 |
| 2018-10-02 | $52.49 | $52.49 | $52.49 | $52.49 | $17.79 | 0 |
| 2018-10-01 | $52.49 | $52.49 | $52.49 | $52.49 | $17.79 | 0 |
| 2018-09-28 | $52.39 | $54.44 | $51.18 | $52.49 | $17.79 | 12,207,670 |
| 2018-09-27 | $55.90 | $55.90 | $52.69 | $52.91 | $17.93 | 16,910,660 |
| 2018-09-26 | $50.82 | $50.82 | $50.82 | $50.82 | $17.22 | 284,540 |
| 2018-09-25 | $46.20 | $46.20 | $46.20 | $46.20 | $15.65 | 47,470 |
| 2018-09-24 | $42.00 | $42.00 | $42.00 | $42.00 | $14.23 | 0 |
| 2018-09-21 | $35.00 | $42.00 | $35.00 | $42.00 | $14.23 | 44,710 |
Zhejiang Jiecang Linear Motion Technology Company Ltd (603583) News Headlines
Recent Zhejiang Jiecang Linear Motion Technology Company Ltd (603583) News
Similar Companies to Zhejiang Jiecang Linear Motion Technology Company Ltd (603583) 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 | -- | -- | -- |