Nanjing KingFriend Biochemical Pharmaceutical Company Ltd (603707) Exchange: SHG
Data as of July 9, 2025
$11.03 ($0.08) 0.73%
Nanjing KingFriend Biochemical Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Nanjing KingFriend Biochemical Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $10.94 |
| Previous Close | $11.03 |
| High | $11.13 |
| Low | $10.91 |
| Adjusted Open | $10.94 |
| Previous Adjusted Close | $11.03 |
| Adjusted High | $11.13 |
| Adjusted Low | $10.91 |
About Nanjing KingFriend Biochemical Pharmaceutical Company Ltd (603707)
Invest in Nanjing KingFriend Biochemical Pharmaceutical Company Ltd (603707)
Historical Stock Data for Nanjing KingFriend Biochemical Pharmaceutical Company Ltd (603707)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $10.94 | $11.13 | $10.91 | $11.03 | $11.03 | 8,515,790 |
| 2025-07-07 | $11.10 | $11.14 | $10.94 | $10.95 | $10.95 | 8,626,790 |
| 2025-07-04 | $11.18 | $11.24 | $11.10 | $11.10 | $11.10 | 7,626,430 |
| 2025-07-03 | $10.94 | $11.32 | $10.94 | $11.18 | $11.18 | 12,832,060 |
| 2025-07-02 | $11.00 | $11.16 | $10.96 | $11.00 | $11.00 | 9,819,130 |
| 2025-06-30 | $11.06 | $11.19 | $10.93 | $11.15 | $11.15 | 9,654,850 |
| 2025-06-27 | $10.78 | $11.21 | $10.75 | $11.05 | $11.05 | 17,843,300 |
| 2025-06-26 | $10.93 | $10.93 | $10.72 | $10.75 | $10.75 | 12,684,470 |
| 2025-06-25 | $10.93 | $10.95 | $10.81 | $10.93 | $10.93 | 8,819,160 |
| 2025-06-24 | $10.75 | $10.95 | $10.75 | $10.91 | $10.91 | 11,986,160 |
| 2025-06-23 | $10.60 | $10.76 | $10.56 | $10.75 | $10.75 | 9,889,110 |
| 2025-06-20 | $10.80 | $10.86 | $10.65 | $10.76 | $10.76 | 8,791,690 |
| 2025-06-19 | $11.00 | $11.06 | $10.78 | $10.82 | $10.82 | 11,039,900 |
| 2025-06-18 | $11.18 | $11.25 | $11.02 | $11.06 | $11.06 | 12,706,500 |
| 2025-06-17 | $11.40 | $11.51 | $11.17 | $11.26 | $11.26 | 12,509,600 |
| 2025-06-13 | $11.76 | $11.79 | $11.28 | $11.31 | $11.31 | 19,779,970 |
| 2025-06-12 | $11.60 | $12.08 | $11.54 | $11.80 | $11.80 | 16,695,100 |
| 2025-06-11 | $11.71 | $11.80 | $11.50 | $11.61 | $11.61 | 9,675,270 |
| 2025-06-10 | $11.63 | $11.78 | $11.45 | $11.63 | $11.63 | 17,839,680 |
| 2025-06-09 | $11.07 | $12.01 | $11.07 | $11.54 | $11.54 | 37,174,680 |
| 2025-06-06 | $11.07 | $11.11 | $11.01 | $11.07 | $11.07 | 8,268,250 |
| 2025-06-05 | $11.29 | $11.30 | $11.01 | $11.07 | $11.07 | 12,847,520 |
| 2025-06-04 | $11.31 | $11.45 | $11.16 | $11.35 | $11.35 | 12,311,300 |
| 2025-06-03 | $11.20 | $11.38 | $11.15 | $11.27 | $11.27 | 10,990,850 |
| 2025-05-30 | $11.41 | $11.49 | $11.24 | $11.26 | $11.26 | 13,677,410 |
| 2025-05-29 | $10.94 | $11.78 | $10.90 | $11.44 | $11.44 | 31,969,810 |
| 2025-05-28 | $10.90 | $10.95 | $10.84 | $10.87 | $10.87 | 7,015,930 |
| 2025-05-27 | $11.01 | $11.08 | $10.90 | $10.94 | $10.94 | 8,354,640 |
| 2025-05-26 | $11.06 | $11.07 | $10.89 | $11.04 | $11.04 | 10,327,260 |
| 2025-05-23 | $11.06 | $11.27 | $11.01 | $11.07 | $11.07 | 16,073,300 |
| 2025-05-22 | $11.05 | $11.10 | $10.93 | $11.01 | $11.01 | 9,149,760 |
| 2025-05-21 | $11.13 | $11.22 | $11.04 | $11.07 | $11.07 | 14,657,790 |
| 2025-05-20 | $11.03 | $11.25 | $11.01 | $11.12 | $11.12 | 19,792,520 |
| 2025-05-19 | $11.05 | $11.05 | $10.77 | $10.95 | $10.95 | 11,924,850 |
| 2025-05-16 | $10.74 | $11.13 | $10.73 | $11.02 | $11.02 | 17,885,920 |
| 2025-05-15 | $10.77 | $10.96 | $10.75 | $10.79 | $10.79 | 11,590,330 |
| 2025-05-14 | $10.86 | $10.86 | $10.68 | $10.81 | $10.81 | 15,723,700 |
| 2025-05-13 | $10.93 | $11.45 | $10.87 | $10.90 | $10.90 | 37,117,290 |
| 2025-05-12 | $10.67 | $10.88 | $10.58 | $10.72 | $10.72 | 23,800,040 |
| 2025-05-09 | $10.50 | $10.79 | $10.35 | $10.45 | $10.45 | 25,037,260 |
| 2025-05-08 | $10.41 | $10.53 | $10.34 | $10.49 | $10.49 | 18,083,950 |
| 2025-05-07 | $10.46 | $10.68 | $10.32 | $10.42 | $10.42 | 20,278,180 |
| 2025-05-06 | $10.26 | $10.33 | $10.19 | $10.32 | $10.32 | 20,043,210 |
| 2025-04-30 | $10.18 | $10.40 | $10.12 | $10.15 | $10.15 | 22,663,410 |
| 2025-04-29 | $10.64 | $10.75 | $10.17 | $10.29 | $10.29 | 38,942,380 |
| 2025-04-28 | $11.34 | $11.44 | $11.26 | $11.29 | $11.29 | 7,387,330 |
| 2025-04-25 | $11.66 | $11.75 | $11.33 | $11.38 | $11.38 | 13,396,230 |
| 2025-04-24 | $11.74 | $11.88 | $11.59 | $11.65 | $11.65 | 8,757,590 |
| 2025-04-23 | $11.50 | $12.27 | $11.50 | $11.70 | $11.70 | 23,308,150 |
| 2025-04-22 | $11.28 | $11.49 | $11.16 | $11.37 | $11.37 | 10,162,460 |
| 2025-04-21 | $10.91 | $11.27 | $10.85 | $11.24 | $11.24 | 8,055,480 |
| 2025-04-18 | $10.87 | $11.02 | $10.82 | $10.95 | $10.95 | 8,614,010 |
| 2025-04-17 | $10.86 | $11.04 | $10.84 | $10.86 | $10.86 | 11,355,400 |
| 2025-04-16 | $11.48 | $11.48 | $10.86 | $10.97 | $10.97 | 16,992,400 |
| 2025-04-15 | $11.82 | $11.87 | $11.44 | $11.48 | $11.48 | 10,082,130 |
| 2025-04-14 | $11.83 | $11.97 | $11.64 | $11.75 | $11.75 | 14,451,160 |
| 2025-04-11 | $11.12 | $11.70 | $10.88 | $11.51 | $11.51 | 17,021,970 |
| 2025-04-10 | $11.45 | $11.58 | $11.14 | $11.19 | $11.19 | 21,275,290 |
| 2025-04-09 | $11.01 | $11.21 | $10.39 | $11.01 | $11.01 | 41,207,290 |
| 2025-04-08 | $12.20 | $12.20 | $11.31 | $11.53 | $11.53 | 28,382,000 |
| 2025-04-07 | $12.95 | $13.12 | $12.33 | $12.33 | $12.33 | 16,175,930 |
| 2025-04-03 | $14.20 | $14.25 | $12.90 | $13.70 | $13.70 | 42,760,330 |
| 2025-04-02 | $14.51 | $14.78 | $14.28 | $14.33 | $14.33 | 7,701,530 |
| 2025-04-01 | $14.20 | $14.86 | $14.13 | $14.50 | $14.50 | 14,824,490 |
| 2025-03-31 | $14.31 | $14.49 | $14.00 | $14.08 | $14.08 | 6,834,110 |
| 2025-03-28 | $14.35 | $14.68 | $14.31 | $14.45 | $14.45 | 8,434,240 |
| 2025-03-27 | $14.01 | $14.46 | $13.83 | $14.35 | $14.35 | 9,141,280 |
| 2025-03-26 | $14.01 | $14.15 | $13.91 | $14.02 | $14.02 | 4,451,530 |
| 2025-03-25 | $13.96 | $14.16 | $13.84 | $14.09 | $14.09 | 6,384,260 |
| 2025-03-24 | $14.31 | $14.37 | $13.82 | $14.00 | $14.00 | 10,499,860 |
| 2025-03-21 | $14.21 | $14.70 | $14.18 | $14.38 | $14.38 | 11,054,250 |
| 2025-03-20 | $13.94 | $14.63 | $13.94 | $14.19 | $14.19 | 13,561,390 |
| 2025-03-19 | $14.14 | $14.15 | $13.83 | $13.94 | $13.94 | 8,185,530 |
| 2025-03-18 | $14.00 | $14.31 | $14.00 | $14.15 | $14.15 | 11,903,950 |
| 2025-03-17 | $14.18 | $14.20 | $13.94 | $14.01 | $14.01 | 8,468,220 |
| 2025-03-14 | $13.64 | $14.08 | $13.60 | $14.07 | $14.07 | 16,356,370 |
| 2025-03-13 | $13.29 | $13.74 | $13.24 | $13.65 | $13.65 | 16,380,090 |
| 2025-03-12 | $13.03 | $13.73 | $12.97 | $13.28 | $13.28 | 17,660,070 |
| 2025-03-11 | $12.76 | $13.25 | $12.72 | $12.97 | $12.97 | 14,959,700 |
| 2025-03-10 | $13.15 | $13.18 | $12.61 | $12.96 | $12.96 | 15,784,460 |
| 2025-03-07 | $13.50 | $13.58 | $13.00 | $13.07 | $13.07 | 23,084,630 |
| 2025-03-06 | $12.36 | $13.60 | $12.14 | $13.60 | $13.60 | 23,977,680 |
| 2025-03-05 | $12.50 | $12.52 | $12.23 | $12.36 | $12.36 | 10,088,940 |
| 2025-03-04 | $12.48 | $12.55 | $12.37 | $12.53 | $12.53 | 7,877,470 |
| 2025-03-03 | $12.39 | $12.59 | $12.38 | $12.50 | $12.50 | 8,569,930 |
| 2025-02-28 | $12.66 | $12.75 | $12.38 | $12.42 | $12.42 | 7,719,820 |
| 2025-02-27 | $12.74 | $12.90 | $12.59 | $12.72 | $12.72 | 8,701,460 |
| 2025-02-26 | $12.73 | $12.83 | $12.58 | $12.72 | $12.72 | 11,430,810 |
| 2025-02-25 | $13.08 | $13.13 | $12.56 | $12.73 | $12.73 | 14,059,990 |
| 2025-02-24 | $13.60 | $13.72 | $13.05 | $13.14 | $13.14 | 14,708,680 |
| 2025-02-20 | $14.00 | $14.08 | $13.58 | $13.68 | $13.68 | 12,505,340 |
| 2025-02-19 | $14.17 | $14.21 | $13.75 | $13.91 | $13.91 | 12,337,400 |
| 2025-02-18 | $14.25 | $14.48 | $14.13 | $14.17 | $14.17 | 4,494,140 |
| 2025-02-17 | $14.48 | $14.57 | $14.15 | $14.27 | $14.27 | 7,463,180 |
| 2025-02-14 | $14.15 | $14.61 | $14.15 | $14.45 | $14.45 | 5,649,680 |
| 2025-02-13 | $14.20 | $14.41 | $14.06 | $14.30 | $14.30 | 6,597,350 |
| 2025-02-12 | $14.10 | $14.26 | $14.03 | $14.11 | $14.11 | 4,527,570 |
| 2025-02-11 | $13.96 | $14.26 | $13.87 | $14.18 | $14.18 | 7,494,440 |
| 2025-02-10 | $13.59 | $14.24 | $13.48 | $13.97 | $13.97 | 15,032,490 |
| 2025-02-07 | $13.30 | $13.65 | $13.24 | $13.59 | $13.59 | 7,304,490 |
| 2025-02-06 | $13.34 | $13.42 | $13.03 | $13.36 | $13.36 | 10,306,710 |
| 2025-02-05 | $13.71 | $13.87 | $13.30 | $13.38 | $13.38 | 14,154,780 |
| 2025-01-27 | $13.78 | $13.95 | $13.51 | $13.51 | $13.51 | 10,983,000 |
| 2025-01-24 | $13.17 | $13.55 | $13.06 | $13.48 | $13.48 | 11,173,160 |
| 2025-01-23 | $12.73 | $13.26 | $12.68 | $13.17 | $13.17 | 10,572,710 |
| 2025-01-22 | $12.75 | $12.92 | $12.37 | $12.67 | $12.67 | 6,380,130 |
| 2025-01-21 | $12.70 | $13.06 | $12.70 | $12.87 | $12.87 | 6,463,320 |
| 2025-01-20 | $11.91 | $12.79 | $11.91 | $12.72 | $12.72 | 15,361,360 |
| 2025-01-17 | $11.88 | $12.08 | $11.88 | $11.97 | $11.97 | 4,660,070 |
| 2025-01-16 | $12.02 | $12.32 | $11.92 | $11.98 | $11.98 | 4,345,880 |
| 2025-01-15 | $12.42 | $12.42 | $12.02 | $12.02 | $12.02 | 3,842,400 |
| 2025-01-14 | $12.05 | $12.34 | $11.95 | $12.25 | $12.25 | 5,475,920 |
| 2025-01-13 | $12.09 | $12.24 | $11.92 | $12.01 | $12.01 | 4,676,320 |
| 2025-01-09 | $11.98 | $12.21 | $11.81 | $12.05 | $12.05 | 6,320,690 |
| 2025-01-08 | $12.02 | $12.27 | $11.86 | $12.01 | $12.01 | 7,125,880 |
| 2025-01-07 | $11.94 | $12.30 | $11.69 | $12.07 | $12.07 | 13,396,160 |
| 2025-01-06 | $12.32 | $12.58 | $12.11 | $12.43 | $12.43 | 9,102,690 |
| 2025-01-03 | $12.98 | $12.98 | $11.97 | $12.26 | $12.26 | 25,384,700 |
| 2025-01-02 | $13.22 | $13.38 | $12.85 | $12.97 | $12.97 | 5,056,800 |
| 2024-12-31 | $13.47 | $13.53 | $13.27 | $13.27 | $13.27 | 3,463,380 |
| 2024-12-30 | $13.34 | $13.73 | $13.30 | $13.47 | $13.47 | 4,745,820 |
| 2024-12-27 | $13.03 | $13.49 | $12.90 | $13.32 | $13.32 | 6,068,850 |
| 2024-12-26 | $13.24 | $13.35 | $12.90 | $12.97 | $12.97 | 9,725,830 |
| 2024-12-25 | $13.49 | $13.56 | $13.17 | $13.24 | $13.24 | 2,995,110 |
| 2024-12-24 | $13.31 | $13.53 | $13.25 | $13.48 | $13.48 | 4,552,070 |
| 2024-12-23 | $13.50 | $13.55 | $13.17 | $13.31 | $13.31 | 5,014,730 |
| 2024-12-20 | $13.43 | $13.67 | $13.35 | $13.49 | $13.49 | 3,066,750 |
| 2024-12-19 | $13.34 | $13.53 | $13.25 | $13.45 | $13.45 | 4,288,370 |
| 2024-12-18 | $13.65 | $13.73 | $13.42 | $13.45 | $13.45 | 3,568,300 |
| 2024-12-17 | $13.64 | $13.75 | $13.49 | $13.59 | $13.59 | 4,707,930 |
| 2024-12-16 | $13.90 | $14.10 | $13.50 | $13.62 | $13.62 | 7,183,950 |
| 2024-12-13 | $14.31 | $14.42 | $13.88 | $13.97 | $13.97 | 9,853,670 |
| 2024-12-12 | $14.44 | $14.54 | $14.28 | $14.39 | $14.39 | 6,040,030 |
| 2024-12-11 | $14.26 | $14.65 | $14.05 | $14.40 | $14.40 | 8,060,150 |
| 2024-12-10 | $14.41 | $14.45 | $14.03 | $14.11 | $14.11 | 5,058,020 |
| 2024-12-09 | $14.03 | $14.21 | $13.92 | $14.13 | $14.13 | 6,305,780 |
| 2024-12-06 | $13.68 | $14.00 | $13.61 | $13.92 | $13.92 | 6,776,330 |
| 2024-12-05 | $13.64 | $13.76 | $13.51 | $13.68 | $13.68 | 2,662,420 |
| 2024-12-04 | $14.01 | $14.03 | $13.52 | $13.61 | $13.61 | 6,707,940 |
| 2024-12-03 | $14.24 | $14.24 | $13.92 | $14.00 | $14.00 | 6,466,710 |
| 2024-12-02 | $14.60 | $14.78 | $14.17 | $14.20 | $14.20 | 8,262,450 |
| 2024-11-29 | $14.54 | $14.85 | $14.39 | $14.62 | $14.62 | 4,320,560 |
| 2024-11-28 | $14.37 | $14.68 | $14.22 | $14.50 | $14.50 | 5,895,560 |
| 2024-11-27 | $13.85 | $14.38 | $13.77 | $14.37 | $14.37 | 5,185,330 |
| 2024-11-26 | $13.67 | $14.10 | $13.55 | $13.87 | $13.87 | 4,809,140 |
| 2024-11-25 | $13.73 | $13.81 | $13.55 | $13.63 | $13.63 | 3,460,540 |
| 2024-11-22 | $14.34 | $14.37 | $13.69 | $13.73 | $13.73 | 6,400,840 |
| 2024-11-21 | $14.43 | $14.70 | $14.31 | $14.33 | $14.33 | 4,321,140 |
| 2024-11-20 | $14.58 | $14.64 | $14.34 | $14.56 | $14.56 | 5,073,480 |
| 2024-11-19 | $14.42 | $14.68 | $14.23 | $14.45 | $14.45 | 3,678,290 |
| 2024-11-18 | $14.82 | $14.82 | $14.28 | $14.37 | $14.37 | 5,200,210 |
| 2024-11-15 | $14.82 | $14.95 | $14.73 | $14.73 | $14.73 | 4,745,210 |
| 2024-11-14 | $14.95 | $15.04 | $14.76 | $14.82 | $14.82 | 4,704,320 |
| 2024-11-13 | $15.45 | $15.60 | $14.87 | $14.93 | $14.93 | 7,552,470 |
| 2024-11-12 | $15.42 | $15.80 | $15.28 | $15.55 | $15.55 | 7,756,140 |
| 2024-11-11 | $15.31 | $15.76 | $15.03 | $15.35 | $15.35 | 8,653,110 |
| 2024-11-08 | $15.41 | $15.56 | $15.14 | $15.43 | $15.43 | 7,566,450 |
| 2024-11-07 | $14.85 | $15.38 | $14.75 | $15.28 | $15.28 | 7,236,850 |
| 2024-11-06 | $14.95 | $15.20 | $14.71 | $14.97 | $14.97 | 8,475,030 |
| 2024-11-05 | $14.90 | $15.07 | $14.45 | $14.95 | $14.95 | 10,470,490 |
| 2024-11-04 | $14.51 | $14.89 | $14.41 | $14.89 | $14.89 | 6,071,720 |
| 2024-11-01 | $14.63 | $14.87 | $14.51 | $14.60 | $14.60 | 9,155,560 |
| 2024-10-31 | $14.73 | $15.63 | $14.56 | $14.72 | $14.72 | 14,328,380 |
| 2024-10-30 | $14.34 | $14.77 | $14.22 | $14.66 | $14.66 | 6,498,330 |
| 2024-10-29 | $14.80 | $14.90 | $14.30 | $14.40 | $14.40 | 6,766,130 |
| 2024-10-28 | $14.76 | $14.84 | $14.37 | $14.77 | $14.77 | 7,952,030 |
| 2024-10-25 | $14.67 | $14.90 | $14.48 | $14.76 | $14.76 | 7,674,730 |
| 2024-10-24 | $14.77 | $14.96 | $14.50 | $14.68 | $14.68 | 11,753,930 |
| 2024-10-23 | $15.14 | $15.42 | $14.70 | $14.80 | $14.80 | 7,827,130 |
| 2024-10-22 | $15.10 | $15.27 | $14.69 | $15.13 | $15.13 | 13,652,840 |
| 2024-10-21 | $15.65 | $15.72 | $15.05 | $15.11 | $15.11 | 10,725,120 |
| 2024-10-18 | $14.76 | $15.86 | $14.72 | $15.61 | $15.61 | 15,492,410 |
| 2024-10-17 | $14.78 | $15.58 | $14.78 | $14.91 | $14.91 | 16,678,310 |
| 2024-10-16 | $14.15 | $14.95 | $14.03 | $14.75 | $14.75 | 9,854,850 |
| 2024-10-15 | $14.68 | $15.05 | $14.27 | $14.30 | $14.30 | 11,231,620 |
| 2024-10-14 | $13.98 | $14.92 | $13.76 | $14.68 | $14.68 | 13,894,580 |
| 2024-10-11 | $14.40 | $14.42 | $13.58 | $13.80 | $13.80 | 9,178,710 |
| 2024-10-10 | $14.45 | $14.86 | $14.05 | $14.39 | $14.39 | 12,992,360 |
| 2024-10-09 | $15.10 | $15.26 | $14.31 | $14.49 | $14.49 | 14,274,560 |
| 2024-10-08 | $16.01 | $16.01 | $14.22 | $15.09 | $15.09 | 26,870,360 |
| 2024-09-30 | $14.05 | $14.65 | $13.78 | $14.55 | $14.55 | 15,265,170 |
| 2024-09-27 | $13.48 | $13.88 | $13.21 | $13.56 | $13.56 | 6,427,130 |
| 2024-09-26 | $12.90 | $13.23 | $12.66 | $13.19 | $13.19 | 9,055,810 |
| 2024-09-25 | $12.85 | $13.13 | $12.62 | $12.90 | $12.90 | 8,410,670 |
| 2024-09-24 | $12.63 | $12.90 | $12.40 | $12.75 | $12.75 | 8,815,100 |
| 2024-09-23 | $12.89 | $12.95 | $12.50 | $12.57 | $12.57 | 5,688,450 |
| 2024-09-20 | $13.06 | $13.06 | $12.68 | $12.80 | $12.80 | 5,281,500 |
| 2024-09-19 | $13.02 | $13.09 | $12.82 | $12.87 | $12.87 | 7,395,800 |
| 2024-09-18 | $13.00 | $13.28 | $12.89 | $12.98 | $12.98 | 5,620,200 |
| 2024-09-13 | $13.25 | $13.33 | $12.99 | $13.09 | $13.09 | 7,808,080 |
| 2024-09-12 | $13.16 | $13.70 | $13.16 | $13.25 | $13.25 | 11,665,450 |
| 2024-09-11 | $12.88 | $13.40 | $12.75 | $13.25 | $13.25 | 7,520,900 |
| 2024-09-10 | $12.48 | $13.02 | $12.37 | $12.92 | $12.92 | 8,217,300 |
| 2024-09-09 | $12.33 | $12.70 | $12.33 | $12.48 | $12.48 | 9,818,170 |
| 2024-09-06 | $12.60 | $12.61 | $12.33 | $12.39 | $12.39 | 6,220,080 |
| 2024-09-05 | $12.28 | $12.70 | $12.15 | $12.63 | $12.63 | 10,951,590 |
| 2024-09-04 | $11.75 | $12.35 | $11.73 | $12.19 | $12.19 | 9,628,390 |
| 2024-09-03 | $11.80 | $12.10 | $11.71 | $11.79 | $11.79 | 7,776,520 |
| 2024-09-02 | $11.31 | $12.16 | $11.29 | $11.79 | $11.79 | 15,191,120 |
| 2024-08-30 | $11.16 | $11.61 | $11.01 | $11.31 | $11.31 | 6,397,650 |
| 2024-08-29 | $10.85 | $11.25 | $10.81 | $11.13 | $11.13 | 4,008,660 |
| 2024-08-28 | $10.70 | $10.94 | $10.63 | $10.88 | $10.88 | 2,767,130 |
| 2024-08-27 | $10.79 | $10.83 | $10.45 | $10.70 | $10.70 | 6,641,940 |
| 2024-08-26 | $10.90 | $10.95 | $10.78 | $10.80 | $10.80 | 3,289,810 |
| 2024-08-23 | $10.97 | $11.03 | $10.82 | $10.88 | $10.88 | 2,923,800 |
| 2024-08-22 | $11.09 | $11.20 | $10.92 | $10.96 | $10.96 | 2,309,130 |
| 2024-08-21 | $11.15 | $11.29 | $11.02 | $11.12 | $11.12 | 2,266,090 |
| 2024-08-20 | $11.55 | $11.56 | $11.13 | $11.18 | $11.18 | 3,260,800 |
| 2024-08-19 | $11.66 | $11.82 | $11.52 | $11.54 | $11.54 | 2,579,300 |
| 2024-08-16 | $11.68 | $11.68 | $11.42 | $11.60 | $11.60 | 2,382,160 |
| 2024-08-15 | $11.88 | $11.95 | $11.54 | $11.62 | $11.62 | 4,014,270 |
| 2024-08-14 | $12.12 | $12.12 | $11.84 | $11.85 | $11.85 | 3,282,100 |
| 2024-08-13 | $12.16 | $12.22 | $11.94 | $12.14 | $12.14 | 3,144,430 |
| 2024-08-12 | $12.20 | $12.38 | $12.09 | $12.21 | $12.21 | 3,145,960 |
| 2024-08-09 | $12.55 | $12.60 | $12.11 | $12.15 | $12.15 | 2,856,600 |
| 2024-08-08 | $12.33 | $12.68 | $12.23 | $12.52 | $12.52 | 3,579,270 |
| 2024-08-07 | $12.45 | $12.62 | $12.20 | $12.38 | $12.38 | 3,259,930 |
| 2024-08-06 | $12.51 | $12.87 | $12.34 | $12.51 | $12.51 | 4,707,860 |
| 2024-08-05 | $12.38 | $12.79 | $12.32 | $12.40 | $12.40 | 6,995,490 |
| 2024-08-02 | $12.05 | $12.57 | $11.97 | $12.45 | $12.45 | 5,454,180 |
| 2024-08-01 | $12.30 | $12.30 | $11.87 | $12.08 | $12.08 | 4,344,300 |
| 2024-07-31 | $11.75 | $12.26 | $11.71 | $12.23 | $12.23 | 3,899,520 |
| 2024-07-30 | $11.83 | $12.05 | $11.69 | $11.88 | $11.88 | 3,831,750 |
| 2024-07-29 | $11.91 | $12.01 | $11.76 | $11.92 | $11.92 | 4,293,560 |
| 2024-07-26 | $11.69 | $11.97 | $11.64 | $11.88 | $11.88 | 3,672,900 |
| 2024-07-25 | $11.31 | $11.77 | $11.21 | $11.66 | $11.66 | 6,667,690 |
| 2024-07-24 | $11.75 | $11.84 | $11.30 | $11.32 | $11.32 | 3,620,960 |
| 2024-07-23 | $12.03 | $12.04 | $11.57 | $11.63 | $11.63 | 5,691,840 |
| 2024-07-22 | $11.82 | $12.00 | $11.73 | $11.95 | $11.95 | 4,143,300 |
| 2024-07-19 | $11.35 | $11.95 | $11.28 | $11.80 | $11.80 | 8,385,850 |
| 2024-07-18 | $11.12 | $11.40 | $10.97 | $11.38 | $11.38 | 3,362,900 |
| 2024-07-17 | $11.00 | $11.21 | $10.77 | $11.12 | $11.12 | 4,809,430 |
| 2024-07-16 | $10.97 | $11.08 | $10.79 | $11.00 | $11.00 | 4,009,510 |
| 2024-07-15 | $11.33 | $11.39 | $10.95 | $10.99 | $10.99 | 5,717,100 |
| 2024-07-12 | $11.57 | $11.62 | $11.33 | $11.35 | $11.35 | 2,894,310 |
| 2024-07-11 | $11.52 | $11.85 | $11.42 | $11.46 | $11.46 | 5,645,870 |
| 2024-07-10 | $11.42 | $11.59 | $11.31 | $11.42 | $11.42 | 3,257,640 |
| 2024-07-09 | $11.46 | $11.55 | $11.16 | $11.43 | $11.43 | 5,821,050 |
| 2024-07-08 | $11.92 | $11.92 | $11.38 | $11.44 | $11.44 | 4,885,020 |
| 2024-07-05 | $11.22 | $11.88 | $11.17 | $11.81 | $11.81 | 6,077,290 |
| 2024-07-04 | $11.46 | $11.49 | $11.01 | $11.24 | $11.24 | 6,423,230 |
| 2024-07-03 | $11.85 | $11.87 | $11.41 | $11.47 | $11.47 | 7,467,550 |
| 2024-07-02 | $12.27 | $12.28 | $11.85 | $11.88 | $11.88 | 4,589,980 |
| 2024-07-01 | $11.89 | $12.33 | $11.81 | $12.25 | $12.25 | 5,518,710 |
| 2024-06-28 | $12.06 | $12.31 | $11.84 | $11.88 | $11.88 | 7,151,290 |
| 2024-06-27 | $12.30 | $12.30 | $11.82 | $12.06 | $12.06 | 5,196,690 |
| 2024-06-26 | $11.76 | $12.32 | $11.76 | $12.30 | $12.30 | 3,662,960 |
| 2024-06-25 | $12.05 | $12.10 | $11.79 | $11.90 | $11.90 | 3,865,000 |
| 2024-06-24 | $12.14 | $12.54 | $11.92 | $11.96 | $11.96 | 5,251,210 |
| 2024-06-21 | $12.23 | $12.40 | $12.13 | $12.19 | $12.19 | 3,067,180 |
| 2024-06-20 | $12.20 | $12.56 | $12.12 | $12.23 | $12.23 | 3,716,370 |
| 2024-06-19 | $12.33 | $12.33 | $12.02 | $12.22 | $12.22 | 4,924,190 |
| 2024-06-18 | $12.17 | $12.40 | $12.14 | $12.28 | $12.28 | 3,968,800 |
| 2024-06-17 | $12.29 | $12.32 | $11.95 | $12.29 | $12.29 | 6,203,880 |
| 2024-06-14 | $12.98 | $13.03 | $12.22 | $12.29 | $12.29 | 16,673,770 |
| 2024-06-13 | $13.04 | $13.15 | $12.86 | $12.97 | $12.97 | 3,419,810 |
| 2024-06-12 | $13.01 | $13.30 | $12.83 | $13.02 | $13.02 | 4,996,030 |
| 2024-06-11 | $12.69 | $13.06 | $12.54 | $13.00 | $13.00 | 4,241,200 |
| 2024-06-07 | $12.85 | $12.94 | $12.64 | $12.74 | $12.74 | 4,576,070 |
| 2024-06-06 | $12.90 | $12.97 | $12.65 | $12.81 | $12.81 | 5,180,970 |
| 2024-06-05 | $12.73 | $13.35 | $12.73 | $12.90 | $12.90 | 5,961,340 |
| 2024-06-04 | $12.58 | $13.16 | $12.50 | $12.85 | $12.85 | 8,645,460 |
| 2024-06-03 | $12.51 | $12.70 | $12.21 | $12.49 | $12.49 | 6,510,650 |
| 2024-05-31 | $12.85 | $12.95 | $12.29 | $12.53 | $12.53 | 16,370,550 |
| 2024-05-30 | $12.86 | $13.18 | $12.60 | $12.73 | $12.73 | 7,689,920 |
| 2024-05-29 | $13.28 | $13.43 | $12.83 | $12.87 | $12.87 | 10,100,140 |
| 2024-05-28 | $13.46 | $13.48 | $13.20 | $13.36 | $13.36 | 2,874,690 |
| 2024-05-27 | $13.45 | $13.59 | $13.26 | $13.48 | $13.48 | 3,261,530 |
| 2024-05-24 | $13.72 | $13.80 | $13.37 | $13.39 | $13.39 | 2,697,880 |
| 2024-05-23 | $14.10 | $14.10 | $13.58 | $13.72 | $13.72 | 3,862,270 |
| 2024-05-22 | $13.80 | $14.29 | $13.69 | $14.05 | $14.05 | 8,530,240 |
| 2024-05-21 | $13.71 | $13.90 | $13.63 | $13.85 | $13.85 | 3,008,940 |
| 2024-05-20 | $13.81 | $14.00 | $13.56 | $13.75 | $13.75 | 5,412,460 |
| 2024-05-17 | $13.37 | $13.84 | $13.37 | $13.81 | $13.81 | 5,825,430 |
| 2024-05-16 | $13.57 | $13.66 | $13.36 | $13.46 | $13.46 | 5,393,770 |
| 2024-05-15 | $13.86 | $13.98 | $13.58 | $13.59 | $13.59 | 2,314,530 |
| 2024-05-14 | $13.75 | $14.03 | $13.67 | $13.95 | $13.95 | 4,122,840 |
| 2024-05-13 | $13.88 | $14.14 | $13.73 | $13.83 | $13.83 | 5,136,580 |
| 2024-05-10 | $13.80 | $13.95 | $13.68 | $13.90 | $13.90 | 5,182,910 |
| 2024-05-09 | $13.56 | $13.95 | $13.46 | $13.84 | $13.84 | 6,426,410 |
| 2024-05-08 | $13.74 | $13.85 | $13.50 | $13.50 | $13.50 | 4,936,160 |
| 2024-05-07 | $13.65 | $13.83 | $13.52 | $13.69 | $13.69 | 4,766,770 |
| 2024-05-06 | $13.89 | $13.93 | $13.52 | $13.71 | $13.71 | 7,698,290 |
| 2024-04-30 | $12.96 | $13.85 | $12.93 | $13.70 | $13.70 | 15,015,280 |
| 2024-04-29 | $12.73 | $13.18 | $12.55 | $13.03 | $13.03 | 20,007,090 |
| 2024-04-26 | $13.18 | $13.30 | $13.10 | $13.24 | $13.24 | 7,840,400 |
| 2024-04-25 | $12.72 | $13.44 | $12.70 | $13.18 | $13.18 | 11,665,480 |
| 2024-04-24 | $12.84 | $12.84 | $12.60 | $12.82 | $12.82 | 5,736,650 |
| 2024-04-23 | $12.78 | $12.94 | $12.37 | $12.82 | $12.82 | 9,597,080 |
| 2024-04-22 | $12.25 | $12.87 | $12.15 | $12.78 | $12.78 | 10,988,300 |
| 2024-04-19 | $12.25 | $12.35 | $11.99 | $12.18 | $12.18 | 10,234,530 |
| 2024-04-18 | $12.82 | $12.82 | $12.24 | $12.30 | $12.30 | 12,874,580 |
| 2024-04-17 | $12.72 | $13.06 | $12.50 | $12.83 | $12.83 | 9,942,260 |
| 2024-04-16 | $13.00 | $13.29 | $12.75 | $12.75 | $12.75 | 7,913,970 |
| 2024-04-15 | $12.59 | $13.10 | $12.55 | $13.07 | $13.07 | 11,766,790 |
| 2024-04-12 | $12.55 | $12.83 | $12.49 | $12.72 | $12.72 | 8,631,260 |
| 2024-04-11 | $12.57 | $12.83 | $12.37 | $12.67 | $12.67 | 9,885,640 |
| 2024-04-10 | $12.83 | $12.98 | $12.50 | $12.75 | $12.75 | 17,550,040 |
| 2024-04-09 | $12.10 | $12.82 | $11.97 | $12.80 | $12.80 | 18,216,660 |
| 2024-04-08 | $12.28 | $12.76 | $12.16 | $12.19 | $12.19 | 24,759,260 |
| 2024-04-03 | $11.65 | $12.38 | $11.60 | $12.32 | $12.32 | 38,558,030 |
| 2024-04-02 | $11.18 | $11.90 | $11.15 | $11.65 | $11.65 | 42,628,850 |
| 2024-04-01 | $11.21 | $11.57 | $11.10 | $11.24 | $11.24 | 21,930,000 |
| 2024-03-29 | $11.01 | $11.23 | $10.75 | $11.21 | $11.21 | 14,335,950 |
| 2024-03-28 | $11.03 | $11.21 | $10.90 | $11.07 | $11.07 | 12,508,710 |
| 2024-03-27 | $11.25 | $11.29 | $11.05 | $11.09 | $11.09 | 10,404,920 |
| 2024-03-26 | $11.42 | $11.48 | $11.19 | $11.26 | $11.26 | 10,503,330 |
| 2024-03-25 | $11.52 | $11.69 | $11.41 | $11.42 | $11.42 | 9,720,500 |
| 2024-03-22 | $11.76 | $11.83 | $11.47 | $11.53 | $11.53 | 10,274,180 |
| 2024-03-21 | $12.00 | $12.01 | $11.81 | $11.86 | $11.86 | 13,854,380 |
| 2024-03-20 | $11.95 | $12.05 | $11.71 | $12.01 | $12.01 | 13,434,440 |
| 2024-03-19 | $12.13 | $12.21 | $11.97 | $11.97 | $11.97 | 10,831,140 |
| 2024-03-18 | $12.12 | $12.18 | $11.92 | $12.18 | $12.18 | 11,429,130 |
| 2024-03-15 | $12.32 | $12.58 | $12.01 | $12.15 | $12.15 | 13,233,630 |
| 2024-03-14 | $12.53 | $12.68 | $12.21 | $12.42 | $12.42 | 14,587,070 |
| 2024-03-13 | $12.63 | $12.63 | $12.00 | $12.35 | $12.35 | 15,014,800 |
| 2024-03-12 | $12.67 | $12.79 | $12.47 | $12.64 | $12.64 | 11,482,010 |
| 2024-03-11 | $12.11 | $12.65 | $11.83 | $12.62 | $12.62 | 17,077,280 |
| 2024-03-08 | $12.36 | $12.53 | $11.84 | $12.19 | $12.19 | 14,599,010 |
| 2024-03-07 | $13.09 | $13.20 | $12.40 | $12.41 | $12.41 | 13,811,710 |
| 2024-03-06 | $13.53 | $13.63 | $13.03 | $13.15 | $13.15 | 7,097,960 |
| 2024-03-05 | $13.84 | $13.85 | $13.38 | $13.53 | $13.53 | 8,305,200 |
| 2024-03-04 | $13.85 | $14.04 | $13.60 | $13.87 | $13.87 | 7,047,770 |
| 2024-03-01 | $14.37 | $14.38 | $13.80 | $13.86 | $13.86 | 7,124,540 |
| 2024-02-29 | $14.05 | $14.40 | $14.02 | $14.36 | $14.36 | 6,469,290 |
| 2024-02-28 | $14.10 | $14.88 | $14.05 | $14.12 | $14.12 | 9,664,670 |
| 2024-02-27 | $14.03 | $14.15 | $13.92 | $14.05 | $14.05 | 4,445,470 |
| 2024-02-26 | $13.74 | $14.22 | $13.67 | $14.07 | $14.07 | 7,737,330 |
| 2024-02-23 | $13.89 | $13.95 | $13.58 | $13.79 | $13.79 | 5,179,410 |
| 2024-02-22 | $13.75 | $13.94 | $13.62 | $13.86 | $13.86 | 5,856,140 |
| 2024-02-21 | $13.88 | $14.38 | $13.69 | $13.75 | $13.75 | 9,479,050 |
| 2024-02-20 | $14.11 | $14.25 | $13.53 | $14.02 | $14.02 | 9,842,030 |
| 2024-02-19 | $14.25 | $14.70 | $13.71 | $14.18 | $14.18 | 9,726,120 |
| 2024-02-08 | $14.43 | $15.38 | $13.71 | $13.91 | $13.91 | 11,890,980 |
| 2024-02-07 | $13.50 | $14.50 | $13.30 | $14.40 | $14.40 | 17,359,070 |
| 2024-02-06 | $12.53 | $13.57 | $12.21 | $13.42 | $13.42 | 9,501,870 |
| 2024-02-05 | $11.94 | $12.91 | $11.41 | $12.36 | $12.36 | 11,101,230 |
| 2024-02-02 | $12.45 | $12.69 | $11.75 | $12.23 | $12.23 | 9,511,330 |
| 2024-02-01 | $12.78 | $12.99 | $12.39 | $12.42 | $12.42 | 9,423,750 |
| 2024-01-31 | $12.61 | $13.26 | $12.61 | $13.03 | $13.03 | 9,011,570 |
| 2024-01-30 | $12.95 | $12.98 | $12.67 | $12.78 | $12.78 | 5,377,360 |
| 2024-01-29 | $13.35 | $13.77 | $12.90 | $12.98 | $12.98 | 8,104,180 |
| 2024-01-26 | $13.96 | $14.09 | $13.20 | $13.41 | $13.41 | 8,802,190 |
| 2024-01-25 | $14.13 | $14.26 | $13.88 | $13.99 | $13.99 | 4,300,600 |
| 2024-01-24 | $13.86 | $14.15 | $13.53 | $14.11 | $14.11 | 8,941,660 |
| 2024-01-23 | $13.39 | $13.82 | $13.20 | $13.76 | $13.76 | 7,211,900 |
| 2024-01-22 | $14.44 | $14.48 | $13.37 | $13.49 | $13.49 | 9,666,020 |
| 2024-01-19 | $14.53 | $14.61 | $14.19 | $14.39 | $14.39 | 12,843,570 |
| 2024-01-18 | $14.08 | $14.75 | $13.81 | $14.57 | $14.57 | 12,656,630 |
| 2024-01-17 | $14.20 | $14.74 | $14.19 | $14.26 | $14.26 | 12,659,170 |
| 2024-01-16 | $14.26 | $14.58 | $14.00 | $14.34 | $14.34 | 17,843,530 |
| 2024-01-15 | $12.90 | $14.91 | $12.60 | $14.19 | $14.19 | 41,486,150 |
| 2024-01-12 | $13.90 | $14.10 | $13.52 | $13.58 | $13.58 | 7,395,380 |
| 2024-01-11 | $13.70 | $14.14 | $13.48 | $13.95 | $13.95 | 11,407,740 |
| 2024-01-10 | $13.66 | $13.85 | $13.60 | $13.75 | $13.75 | 5,460,280 |
| 2024-01-09 | $13.82 | $13.95 | $13.63 | $13.78 | $13.78 | 7,963,960 |
| 2024-01-08 | $13.80 | $14.07 | $13.65 | $13.77 | $13.77 | 11,767,600 |
| 2024-01-05 | $14.70 | $14.75 | $13.36 | $13.96 | $13.96 | 31,023,880 |
| 2024-01-04 | $14.83 | $14.90 | $14.50 | $14.64 | $14.64 | 7,432,780 |
| 2024-01-03 | $15.05 | $15.34 | $14.85 | $15.02 | $15.02 | 8,225,000 |
| 2024-01-02 | $15.07 | $15.19 | $14.79 | $14.99 | $14.99 | 9,776,650 |
| 2024-01-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-12-29 | $14.81 | $15.28 | $14.71 | $15.00 | $15.00 | 7,459,270 |
| 2023-12-28 | $14.77 | $14.93 | $14.63 | $14.81 | $14.81 | 7,815,110 |
| 2023-12-27 | $14.68 | $14.90 | $14.51 | $14.72 | $14.72 | 6,356,350 |
| 2023-12-26 | $14.98 | $15.05 | $14.44 | $14.63 | $14.63 | 11,737,010 |
| 2023-12-25 | $15.06 | $15.18 | $14.90 | $14.92 | $14.92 | 5,217,700 |
| 2023-12-22 | $15.16 | $15.35 | $14.96 | $15.09 | $15.09 | 8,079,410 |
| 2023-12-21 | $15.33 | $15.33 | $14.95 | $15.16 | $15.16 | 10,293,020 |
| 2023-12-20 | $15.65 | $15.69 | $15.25 | $15.32 | $15.32 | 6,836,200 |
| 2023-12-19 | $15.63 | $15.65 | $15.40 | $15.62 | $15.62 | 6,942,640 |
| 2023-12-18 | $15.58 | $15.76 | $15.31 | $15.60 | $15.60 | 7,050,940 |
| 2023-12-14 | $16.21 | $16.24 | $15.50 | $15.59 | $15.59 | 9,802,740 |
| 2023-12-13 | $16.10 | $16.36 | $15.90 | $16.07 | $16.07 | 7,548,820 |
| 2023-12-12 | $16.12 | $16.40 | $16.00 | $16.24 | $16.24 | 9,376,530 |
| 2023-12-11 | $15.52 | $16.30 | $15.49 | $16.13 | $16.13 | 13,494,440 |
| 2023-12-08 | $15.40 | $15.78 | $15.12 | $15.63 | $15.63 | 10,907,540 |
| 2023-12-07 | $15.49 | $15.67 | $15.32 | $15.44 | $15.44 | 11,047,410 |
| 2023-12-06 | $15.30 | $15.65 | $15.13 | $15.52 | $15.52 | 13,365,240 |
| 2023-12-05 | $15.41 | $15.68 | $15.27 | $15.39 | $15.39 | 12,679,470 |
| 2023-12-04 | $15.90 | $15.98 | $15.29 | $15.46 | $15.46 | 15,288,380 |
| 2023-12-01 | $15.40 | $15.95 | $15.40 | $15.90 | $15.90 | 14,780,040 |
| 2023-11-30 | $15.65 | $15.82 | $15.40 | $15.64 | $15.64 | 13,732,140 |
| 2023-11-29 | $14.90 | $16.12 | $14.90 | $15.70 | $15.70 | 30,890,790 |
| 2023-11-28 | $14.29 | $15.00 | $14.17 | $14.95 | $14.95 | 17,631,820 |
| 2023-11-27 | $14.19 | $14.31 | $13.97 | $14.27 | $14.27 | 9,982,070 |
| 2023-11-24 | $14.13 | $14.27 | $14.00 | $14.20 | $14.20 | 7,613,370 |
| 2023-11-23 | $13.89 | $14.17 | $13.83 | $14.08 | $14.08 | 8,097,170 |
| 2023-11-22 | $13.87 | $14.15 | $13.75 | $13.90 | $13.90 | 9,785,510 |
| 2023-11-21 | $13.66 | $14.07 | $13.60 | $13.95 | $13.95 | 13,463,970 |
| 2023-11-20 | $13.86 | $13.86 | $13.42 | $13.69 | $13.69 | 13,431,700 |
| 2023-11-17 | $13.53 | $13.88 | $13.46 | $13.79 | $13.79 | 13,897,900 |
| 2023-11-16 | $13.35 | $13.71 | $13.25 | $13.56 | $13.56 | 16,647,570 |
| 2023-11-15 | $13.68 | $13.71 | $13.27 | $13.35 | $13.35 | 19,356,880 |
| 2023-11-14 | $12.74 | $13.26 | $12.72 | $13.14 | $13.14 | 13,852,160 |
| 2023-11-13 | $12.74 | $12.82 | $12.47 | $12.76 | $12.76 | 9,415,660 |
| 2023-11-10 | $12.34 | $12.88 | $12.24 | $12.59 | $12.59 | 12,469,640 |
| 2023-11-09 | $12.58 | $12.58 | $12.27 | $12.37 | $12.37 | 7,426,610 |
| 2023-11-08 | $12.43 | $12.78 | $12.39 | $12.59 | $12.59 | 9,480,310 |
| 2023-11-07 | $12.51 | $12.61 | $12.38 | $12.40 | $12.40 | 9,059,680 |
| 2023-11-06 | $12.30 | $12.73 | $12.30 | $12.51 | $12.51 | 10,206,590 |
| 2023-11-03 | $12.36 | $12.43 | $12.23 | $12.26 | $12.26 | 5,600,460 |
| 2023-11-02 | $12.58 | $12.62 | $12.32 | $12.35 | $12.35 | 5,131,650 |
| 2023-11-01 | $12.65 | $12.77 | $12.44 | $12.55 | $12.55 | 7,057,880 |
| 2023-10-31 | $12.54 | $12.75 | $12.36 | $12.65 | $12.65 | 9,166,240 |
| 2023-10-30 | $12.07 | $12.64 | $12.01 | $12.53 | $12.53 | 12,862,130 |
| 2023-10-27 | $11.79 | $12.38 | $11.70 | $12.26 | $12.26 | 7,385,170 |
| 2023-10-26 | $11.81 | $12.05 | $11.70 | $11.84 | $11.84 | 6,177,660 |
| 2023-10-25 | $12.05 | $12.14 | $11.82 | $11.83 | $11.83 | 5,818,880 |
| 2023-10-24 | $11.85 | $12.14 | $11.75 | $12.00 | $12.00 | 4,641,000 |
| 2023-10-23 | $11.96 | $12.18 | $11.78 | $11.87 | $11.87 | 6,194,410 |
| 2023-10-20 | $12.15 | $12.20 | $11.96 | $12.04 | $12.04 | 3,947,020 |
| 2023-10-19 | $12.38 | $12.58 | $12.08 | $12.17 | $12.17 | 5,589,170 |
| 2023-10-18 | $12.60 | $12.69 | $12.34 | $12.42 | $12.42 | 3,811,410 |
| 2023-10-17 | $12.83 | $12.87 | $12.58 | $12.69 | $12.69 | 5,494,500 |
| 2023-10-16 | $12.92 | $13.17 | $12.76 | $12.83 | $12.83 | 8,543,900 |
| 2023-10-13 | $12.78 | $12.98 | $12.68 | $12.93 | $12.93 | 5,049,120 |
| 2023-10-12 | $12.75 | $12.97 | $12.72 | $12.79 | $12.79 | 5,074,690 |
| 2023-10-11 | $12.55 | $13.01 | $12.55 | $12.75 | $12.75 | 7,128,200 |
| 2023-10-10 | $12.79 | $12.79 | $12.47 | $12.53 | $12.53 | 3,731,700 |
| 2023-10-09 | $12.73 | $12.84 | $12.50 | $12.75 | $12.75 | 4,587,870 |
| 2023-09-28 | $12.98 | $13.00 | $12.68 | $12.69 | $12.69 | 5,147,900 |
| 2023-09-27 | $12.69 | $13.00 | $12.68 | $12.83 | $12.83 | 7,478,440 |
| 2023-09-26 | $13.00 | $13.00 | $12.58 | $12.65 | $12.65 | 6,550,240 |
| 2023-09-25 | $12.60 | $13.05 | $12.54 | $12.95 | $12.95 | 9,050,890 |
| 2023-09-22 | $12.72 | $12.72 | $12.43 | $12.58 | $12.58 | 5,684,600 |
| 2023-09-21 | $12.65 | $12.75 | $12.52 | $12.68 | $12.68 | 8,495,490 |
| 2023-09-20 | $12.69 | $12.95 | $12.52 | $12.66 | $12.66 | 10,551,200 |
| 2023-09-19 | $12.54 | $12.84 | $12.45 | $12.60 | $12.60 | 11,088,220 |
| 2023-09-18 | $12.08 | $12.39 | $11.93 | $12.36 | $12.36 | 7,057,290 |
| 2023-09-15 | $11.69 | $12.18 | $11.64 | $12.07 | $12.07 | 13,035,920 |
| 2023-09-14 | $11.69 | $11.77 | $11.57 | $11.64 | $11.64 | 4,748,010 |
| 2023-09-13 | $11.75 | $11.84 | $11.58 | $11.67 | $11.67 | 6,210,460 |
| 2023-09-12 | $11.77 | $11.88 | $11.71 | $11.77 | $11.77 | 4,775,820 |
| 2023-09-11 | $11.37 | $11.80 | $11.37 | $11.77 | $11.77 | 8,893,810 |
| 2023-09-08 | $11.36 | $11.42 | $11.24 | $11.37 | $11.37 | 4,250,270 |
| 2023-09-07 | $11.60 | $11.65 | $11.36 | $11.38 | $11.38 | 6,397,170 |
| 2023-09-06 | $11.78 | $11.79 | $11.55 | $11.60 | $11.60 | 6,277,790 |
| 2023-09-05 | $11.81 | $11.93 | $11.79 | $11.79 | $11.79 | 5,314,920 |
| 2023-09-04 | $11.83 | $11.92 | $11.72 | $11.84 | $11.84 | 7,851,050 |
| 2023-09-01 | $11.78 | $11.94 | $11.73 | $11.78 | $11.78 | 6,067,010 |
| 2023-08-31 | $11.85 | $11.96 | $11.73 | $11.83 | $11.83 | 10,179,560 |
| 2023-08-30 | $11.86 | $12.12 | $11.80 | $11.91 | $11.91 | 10,657,190 |
| 2023-08-29 | $12.50 | $12.71 | $11.45 | $12.02 | $12.02 | 26,197,870 |
| 2023-08-28 | $13.12 | $13.27 | $12.65 | $12.72 | $12.72 | 4,473,970 |
| 2023-08-25 | $12.60 | $12.85 | $12.58 | $12.71 | $12.71 | 2,657,290 |
| 2023-08-24 | $12.60 | $12.87 | $12.46 | $12.71 | $12.71 | 2,831,640 |
| 2023-08-23 | $12.72 | $12.72 | $12.44 | $12.53 | $12.53 | 4,571,120 |
| 2023-08-22 | $12.83 | $12.96 | $12.54 | $12.72 | $12.72 | 4,777,190 |
| 2023-08-21 | $12.99 | $13.12 | $12.85 | $12.90 | $12.90 | 3,210,960 |
| 2023-08-18 | $13.27 | $13.32 | $12.99 | $12.99 | $12.99 | 3,464,850 |
| 2023-08-17 | $13.22 | $13.32 | $13.05 | $13.26 | $13.26 | 3,830,300 |
| 2023-08-16 | $13.18 | $13.55 | $13.13 | $13.22 | $13.22 | 4,789,110 |
| 2023-08-15 | $13.28 | $13.32 | $13.05 | $13.23 | $13.23 | 3,792,590 |
| 2023-08-14 | $13.28 | $13.49 | $13.04 | $13.34 | $13.34 | 4,192,140 |
| 2023-08-11 | $13.56 | $13.70 | $13.36 | $13.36 | $13.36 | 4,663,420 |
| 2023-08-10 | $13.37 | $13.63 | $13.31 | $13.57 | $13.57 | 5,728,230 |
| 2023-08-09 | $13.20 | $13.54 | $13.14 | $13.37 | $13.37 | 7,114,260 |
| 2023-08-08 | $12.94 | $13.24 | $12.90 | $13.21 | $13.21 | 5,370,330 |
| 2023-08-07 | $13.38 | $13.38 | $12.95 | $13.01 | $13.01 | 8,704,850 |
| 2023-08-04 | $13.60 | $13.72 | $13.38 | $13.43 | $13.43 | 5,668,530 |
| 2023-08-03 | $13.21 | $13.69 | $13.20 | $13.67 | $13.67 | 8,153,400 |
| 2023-08-02 | $13.58 | $13.60 | $13.17 | $13.21 | $13.21 | 6,890,530 |
| 2023-08-01 | $13.55 | $13.85 | $13.47 | $13.61 | $13.61 | 6,419,150 |
| 2023-07-31 | $13.79 | $13.86 | $13.41 | $13.57 | $13.57 | 9,791,070 |
| 2023-07-28 | $13.74 | $13.81 | $13.51 | $13.79 | $13.79 | 5,991,800 |
| 2023-07-27 | $13.98 | $14.04 | $13.69 | $13.76 | $13.76 | 7,795,010 |
| 2023-07-26 | $13.57 | $14.28 | $13.55 | $14.01 | $14.01 | 13,390,190 |
| 2023-07-25 | $13.76 | $13.86 | $13.44 | $13.59 | $13.59 | 11,485,330 |
| 2023-07-24 | $14.17 | $14.22 | $13.70 | $13.80 | $13.80 | 14,096,400 |
| 2023-07-21 | $14.15 | $14.90 | $13.90 | $14.17 | $14.17 | 29,759,670 |
| 2023-07-20 | $13.15 | $13.70 | $13.13 | $13.59 | $13.59 | 12,348,100 |
| 2023-07-19 | $13.09 | $13.38 | $13.05 | $13.20 | $13.20 | 5,268,450 |
| 2023-07-18 | $13.12 | $13.23 | $13.02 | $13.09 | $13.09 | 4,772,560 |
| 2023-07-17 | $13.28 | $13.28 | $13.03 | $13.08 | $13.08 | 4,259,540 |
| 2023-07-14 | $13.44 | $13.45 | $13.15 | $13.16 | $13.16 | 5,474,020 |
| 2023-07-13 | $13.40 | $13.60 | $13.34 | $13.40 | $13.40 | 6,307,210 |
| 2023-07-12 | $13.39 | $13.56 | $13.30 | $13.33 | $13.33 | 4,754,370 |
| 2023-07-11 | $13.53 | $13.53 | $13.22 | $13.33 | $13.33 | 4,496,200 |
| 2023-07-10 | $13.44 | $13.62 | $13.34 | $13.53 | $13.53 | 5,807,290 |
| 2023-07-07 | $13.38 | $13.63 | $13.24 | $13.25 | $13.25 | 4,062,690 |
| 2023-07-06 | $13.47 | $13.79 | $13.37 | $13.48 | $13.37 | 5,814,180 |
| 2023-07-05 | $13.42 | $13.54 | $13.34 | $13.48 | $13.37 | 5,498,130 |
| 2023-07-04 | $13.66 | $13.66 | $13.40 | $13.42 | $13.31 | 6,741,430 |
| 2023-07-03 | $13.53 | $13.76 | $13.31 | $13.67 | $13.56 | 10,227,640 |
| 2023-06-30 | $13.14 | $13.80 | $13.01 | $13.50 | $13.50 | 11,719,020 |
| 2023-06-29 | $12.85 | $13.19 | $12.75 | $13.11 | $13.11 | 8,806,980 |
| 2023-06-28 | $12.93 | $13.30 | $12.75 | $12.85 | $12.85 | 12,847,400 |
| 2023-06-27 | $12.52 | $12.98 | $12.45 | $12.93 | $12.93 | 9,815,780 |
| 2023-06-26 | $12.28 | $12.79 | $12.17 | $12.45 | $12.45 | 9,545,060 |
| 2023-06-21 | $12.42 | $12.51 | $12.26 | $12.28 | $12.28 | 3,922,110 |
| 2023-06-20 | $12.67 | $12.67 | $12.42 | $12.48 | $12.48 | 4,723,640 |
| 2023-06-19 | $12.44 | $12.90 | $12.41 | $12.54 | $12.54 | 11,455,980 |
| 2023-06-16 | $12.56 | $12.72 | $12.40 | $12.44 | $12.44 | 9,927,020 |
| 2023-06-15 | $12.12 | $12.59 | $12.03 | $12.56 | $12.56 | 9,387,620 |
| 2023-06-14 | $12.21 | $12.40 | $12.08 | $12.12 | $12.12 | 6,428,960 |
| 2023-06-13 | $12.46 | $12.52 | $12.13 | $12.19 | $12.19 | 9,125,220 |
| 2023-06-12 | $12.40 | $12.56 | $12.25 | $12.48 | $12.48 | 6,890,250 |
| 2023-06-09 | $12.47 | $12.62 | $12.27 | $12.40 | $12.40 | 6,225,680 |
| 2023-06-08 | $12.57 | $12.64 | $12.40 | $12.44 | $12.44 | 4,160,090 |
| 2023-06-07 | $12.71 | $12.81 | $12.50 | $12.55 | $12.55 | 4,856,510 |
| 2023-06-06 | $12.98 | $13.15 | $12.68 | $12.71 | $12.71 | 7,475,050 |
| 2023-06-05 | $13.29 | $13.35 | $12.82 | $12.98 | $12.98 | 9,657,820 |
| 2023-06-02 | $13.43 | $13.69 | $13.25 | $13.39 | $13.39 | 6,642,660 |
| 2023-06-01 | $13.46 | $13.75 | $13.36 | $13.43 | $13.43 | 4,929,480 |
| 2023-05-31 | $13.80 | $13.88 | $13.50 | $13.54 | $13.54 | 5,597,260 |
| 2023-05-30 | $14.14 | $14.32 | $13.67 | $13.80 | $13.80 | 9,173,150 |
| 2023-05-29 | $14.16 | $14.24 | $14.03 | $14.14 | $14.14 | 2,698,680 |
| 2023-05-26 | $14.03 | $14.19 | $13.94 | $14.16 | $14.16 | 1,891,430 |
| 2023-05-25 | $14.10 | $14.25 | $13.90 | $14.04 | $14.04 | 4,165,870 |
| 2023-05-24 | $14.25 | $14.34 | $13.98 | $14.13 | $14.13 | 4,673,350 |
| 2023-05-23 | $14.03 | $14.52 | $13.97 | $14.30 | $14.30 | 7,175,050 |
| 2023-05-22 | $13.77 | $14.00 | $13.70 | $13.99 | $13.99 | 3,655,390 |
| 2023-05-19 | $13.73 | $13.82 | $13.62 | $13.77 | $13.77 | 4,034,650 |
| 2023-05-18 | $13.88 | $13.94 | $13.68 | $13.72 | $13.72 | 4,126,920 |
| 2023-05-17 | $13.89 | $14.01 | $13.81 | $13.87 | $13.87 | 5,510,270 |
| 2023-05-16 | $14.20 | $14.25 | $13.84 | $13.86 | $13.86 | 7,359,340 |
| 2023-05-15 | $14.10 | $14.20 | $13.90 | $14.20 | $14.20 | 4,866,810 |
| 2023-05-12 | $14.27 | $14.44 | $14.18 | $14.24 | $14.24 | 2,959,580 |
| 2023-05-11 | $14.26 | $14.67 | $14.18 | $14.27 | $14.27 | 4,267,200 |
| 2023-05-10 | $14.19 | $14.38 | $14.13 | $14.23 | $14.23 | 4,256,670 |
| 2023-05-09 | $14.47 | $14.59 | $14.14 | $14.19 | $14.19 | 5,871,940 |
| 2023-05-08 | $14.56 | $14.76 | $14.33 | $14.59 | $14.59 | 4,668,940 |
| 2023-05-05 | $14.67 | $14.72 | $14.35 | $14.60 | $14.60 | 5,453,810 |
| 2023-05-04 | $14.42 | $14.76 | $14.37 | $14.63 | $14.63 | 5,164,710 |
| 2023-05-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-05-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-04-28 | $14.82 | $14.93 | $14.35 | $14.50 | $14.50 | 9,357,500 |
| 2023-04-27 | $14.47 | $14.98 | $14.28 | $14.82 | $14.82 | 6,887,380 |
| 2023-04-26 | $14.30 | $14.63 | $14.25 | $14.47 | $14.47 | 4,664,030 |
| 2023-04-25 | $14.78 | $14.79 | $14.09 | $14.35 | $14.35 | 5,510,930 |
| 2023-04-24 | $15.13 | $15.31 | $14.56 | $14.70 | $14.70 | 7,621,130 |
| 2023-04-21 | $15.35 | $15.53 | $15.11 | $15.13 | $15.13 | 5,537,100 |
| 2023-04-20 | $15.70 | $15.91 | $15.36 | $15.45 | $15.45 | 4,383,500 |
| 2023-04-19 | $16.08 | $16.14 | $15.64 | $15.77 | $15.77 | 5,159,180 |
| 2023-04-18 | $16.25 | $16.29 | $15.86 | $16.07 | $16.07 | 5,606,080 |
| 2023-04-17 | $16.34 | $16.46 | $16.15 | $16.19 | $16.19 | 2,709,940 |
| 2023-04-14 | $16.50 | $16.69 | $16.20 | $16.34 | $16.34 | 4,628,630 |
| 2023-04-13 | $16.14 | $16.55 | $15.86 | $16.33 | $16.33 | 8,181,840 |
| 2023-04-12 | $16.49 | $16.56 | $16.03 | $16.11 | $16.11 | 6,273,640 |
| 2023-04-11 | $16.56 | $16.89 | $16.40 | $16.49 | $16.49 | 6,736,820 |
| 2023-04-10 | $16.98 | $17.17 | $16.48 | $16.53 | $16.53 | 8,237,300 |
| 2023-04-07 | $16.46 | $17.27 | $16.38 | $16.93 | $16.93 | 11,888,580 |
| 2023-04-06 | $16.04 | $16.78 | $16.00 | $16.45 | $16.45 | 10,293,900 |
| 2023-04-05 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-04-04 | $15.90 | $16.12 | $15.75 | $16.03 | $16.03 | 6,752,660 |
| 2023-04-03 | $16.30 | $16.34 | $15.45 | $15.92 | $15.92 | 11,941,640 |
| 2023-03-31 | $15.67 | $16.40 | $15.67 | $16.30 | $16.30 | 9,928,500 |
| 2023-03-30 | $15.48 | $15.85 | $15.41 | $15.68 | $15.68 | 9,661,870 |
| 2023-03-29 | $15.58 | $15.58 | $15.26 | $15.48 | $15.48 | 4,849,460 |
| 2023-03-28 | $15.65 | $15.78 | $15.41 | $15.47 | $15.47 | 4,131,830 |
| 2023-03-27 | $15.58 | $15.85 | $15.44 | $15.60 | $15.60 | 5,322,540 |
| 2023-03-24 | $15.92 | $16.09 | $15.56 | $15.59 | $15.59 | 5,136,610 |
| 2023-03-23 | $15.98 | $16.07 | $15.80 | $15.91 | $15.91 | 2,648,360 |
| 2023-03-22 | $16.18 | $16.22 | $15.83 | $15.97 | $15.97 | 3,812,130 |
| 2023-03-21 | $15.86 | $16.08 | $15.78 | $16.03 | $16.03 | 3,485,710 |
| 2023-03-20 | $16.10 | $16.16 | $15.70 | $15.76 | $15.76 | 5,075,880 |
| 2023-03-17 | $16.43 | $16.60 | $16.06 | $16.06 | $16.06 | 4,689,450 |
| 2023-03-16 | $16.61 | $16.73 | $16.30 | $16.33 | $16.33 | 4,561,710 |
| 2023-03-15 | $16.70 | $17.10 | $16.60 | $16.60 | $16.60 | 5,055,640 |
| 2023-03-14 | $16.65 | $16.76 | $16.27 | $16.56 | $16.56 | 4,025,070 |
| 2023-03-13 | $17.03 | $17.13 | $16.52 | $16.68 | $16.68 | 5,394,120 |
| 2023-03-10 | $16.85 | $17.20 | $16.58 | $16.97 | $16.97 | 5,571,320 |
| 2023-03-09 | $16.74 | $17.04 | $16.70 | $16.89 | $16.89 | 4,743,350 |
| 2023-03-08 | $16.68 | $16.84 | $16.56 | $16.70 | $16.70 | 3,264,280 |
| 2023-03-07 | $17.07 | $17.31 | $16.71 | $16.77 | $16.77 | 5,576,890 |
| 2023-03-06 | $16.83 | $17.17 | $16.83 | $17.05 | $17.05 | 4,102,520 |
| 2023-03-03 | $17.03 | $17.14 | $16.85 | $16.86 | $16.86 | 3,799,080 |
| 2023-03-02 | $17.18 | $17.28 | $16.94 | $16.99 | $16.99 | 4,422,350 |
| 2023-03-01 | $17.27 | $17.31 | $17.02 | $17.19 | $17.19 | 5,036,900 |
| 2023-02-28 | $17.23 | $17.49 | $17.14 | $17.27 | $17.27 | 4,805,710 |
| 2023-02-27 | $17.62 | $17.62 | $17.04 | $17.14 | $17.14 | 6,702,770 |
| 2023-02-24 | $17.59 | $17.68 | $17.37 | $17.62 | $17.62 | 5,328,010 |
| 2023-02-23 | $18.14 | $18.43 | $17.36 | $17.58 | $17.58 | 9,648,240 |
| 2023-02-22 | $18.58 | $18.60 | $18.15 | $18.18 | $18.18 | 3,979,990 |
| 2023-02-21 | $18.90 | $18.90 | $18.48 | $18.56 | $18.56 | 3,358,110 |
| 2023-02-20 | $18.80 | $18.93 | $18.25 | $18.80 | $18.80 | 6,838,390 |
| 2023-02-17 | $18.80 | $19.08 | $18.75 | $18.77 | $18.77 | 2,705,790 |
| 2023-02-16 | $19.34 | $19.50 | $18.82 | $18.84 | $18.84 | 2,508,650 |
| 2023-02-15 | $19.54 | $19.72 | $19.17 | $19.25 | $19.25 | 2,770,530 |
| 2023-02-14 | $19.47 | $19.70 | $19.30 | $19.51 | $19.51 | 1,927,680 |
| 2023-02-13 | $19.45 | $19.99 | $19.40 | $19.46 | $19.46 | 3,267,440 |
| 2023-02-10 | $19.41 | $19.52 | $19.07 | $19.45 | $19.45 | 2,285,090 |
| 2023-02-09 | $18.99 | $19.48 | $18.86 | $19.40 | $19.40 | 3,154,970 |
| 2023-02-08 | $18.97 | $19.18 | $18.71 | $18.88 | $18.88 | 2,207,950 |
| 2023-02-07 | $19.31 | $19.34 | $18.71 | $18.87 | $18.87 | 2,339,170 |
| 2023-02-06 | $19.57 | $19.60 | $19.03 | $19.10 | $19.10 | 2,673,350 |
| 2023-02-03 | $19.68 | $19.80 | $19.35 | $19.57 | $19.57 | 2,568,590 |
| 2023-02-02 | $19.03 | $20.05 | $18.96 | $19.68 | $19.68 | 4,840,630 |
| 2023-02-01 | $19.18 | $19.19 | $18.79 | $19.08 | $19.08 | 2,116,010 |
| 2023-01-31 | $19.07 | $19.28 | $18.98 | $19.01 | $19.01 | 5,520,800 |
| 2023-01-30 | $19.74 | $19.74 | $19.08 | $19.11 | $19.11 | 4,224,680 |
| 2023-01-20 | $19.75 | $19.75 | $19.35 | $19.47 | $19.47 | 2,246,460 |
| 2023-01-19 | $19.41 | $19.87 | $19.10 | $19.64 | $19.64 | 2,200,560 |
| 2023-01-18 | $19.44 | $19.62 | $19.28 | $19.37 | $19.37 | 1,723,880 |
| 2023-01-17 | $19.78 | $19.80 | $19.30 | $19.47 | $19.47 | 2,703,630 |
| 2023-01-16 | $19.29 | $20.00 | $19.18 | $19.79 | $19.79 | 7,354,630 |
| 2023-01-13 | $19.06 | $19.34 | $18.78 | $19.28 | $19.28 | 3,153,510 |
| 2023-01-12 | $19.30 | $19.59 | $18.90 | $19.06 | $19.06 | 3,071,160 |
| 2023-01-11 | $19.12 | $19.83 | $19.00 | $19.32 | $19.32 | 10,071,120 |
| 2023-01-10 | $18.68 | $19.50 | $18.50 | $19.14 | $19.14 | 6,554,420 |
| 2023-01-09 | $18.03 | $19.08 | $17.80 | $18.75 | $18.75 | 8,926,310 |
| 2023-01-06 | $18.23 | $18.23 | $17.89 | $18.07 | $18.07 | 3,110,580 |
| 2023-01-05 | $18.06 | $18.33 | $17.81 | $18.23 | $18.23 | 5,828,360 |
| 2023-01-04 | $18.05 | $18.28 | $17.85 | $18.00 | $18.00 | 3,500,800 |
| 2023-01-03 | $18.14 | $18.35 | $17.77 | $18.08 | $18.08 | 5,437,790 |
| 2023-01-02 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2022-12-30 | $17.78 | $18.12 | $17.65 | $18.04 | $18.04 | 5,761,440 |
| 2022-12-29 | $17.40 | $18.02 | $17.24 | $17.76 | $17.76 | 7,569,650 |
| 2022-12-28 | $16.70 | $17.69 | $16.62 | $17.52 | $17.52 | 7,398,990 |
| 2022-12-27 | $16.50 | $16.91 | $16.31 | $16.71 | $16.71 | 3,616,850 |
| 2022-12-26 | $16.38 | $16.59 | $16.17 | $16.58 | $16.58 | 3,965,040 |
| 2022-12-23 | $16.03 | $16.54 | $16.03 | $16.34 | $16.34 | 2,221,550 |
| 2022-12-22 | $16.15 | $16.60 | $16.03 | $16.36 | $16.36 | 3,834,140 |
| 2022-12-21 | $16.63 | $16.69 | $15.95 | $16.12 | $16.12 | 4,835,340 |
| 2022-12-20 | $16.52 | $16.77 | $16.26 | $16.68 | $16.68 | 2,956,270 |
| 2022-12-19 | $17.06 | $17.20 | $16.50 | $16.57 | $16.57 | 2,990,640 |
| 2022-12-16 | $17.12 | $17.29 | $16.92 | $17.09 | $17.09 | 2,956,630 |
| 2022-12-15 | $17.10 | $17.49 | $17.00 | $17.02 | $17.02 | 4,971,630 |
| 2022-12-14 | $17.28 | $17.53 | $16.66 | $17.12 | $17.12 | 7,841,710 |
| 2022-12-13 | $17.54 | $17.63 | $17.10 | $17.34 | $17.34 | 3,363,830 |
| 2022-12-12 | $17.32 | $17.61 | $17.30 | $17.54 | $17.54 | 4,519,790 |
| 2022-12-09 | $17.98 | $17.98 | $17.31 | $17.33 | $17.33 | 8,422,740 |
| 2022-12-08 | $17.77 | $18.10 | $17.60 | $18.02 | $18.02 | 4,607,850 |
| 2022-12-07 | $17.70 | $18.05 | $17.32 | $17.82 | $17.82 | 3,831,220 |
| 2022-12-06 | $17.56 | $18.25 | $17.56 | $17.85 | $17.85 | 6,057,250 |
| 2022-12-05 | $17.73 | $18.06 | $17.52 | $17.65 | $17.65 | 4,433,590 |
| 2022-12-01 | $17.70 | $17.90 | $17.60 | $17.72 | $17.72 | 3,370,870 |
| 2022-11-30 | $17.69 | $18.20 | $17.55 | $17.55 | $17.55 | 3,540,220 |
| 2022-11-29 | $17.34 | $17.88 | $17.17 | $17.70 | $17.70 | 3,641,250 |
| 2022-11-28 | $17.24 | $17.59 | $17.12 | $17.26 | $17.26 | 2,510,670 |
| 2022-11-25 | $17.78 | $17.83 | $17.34 | $17.50 | $17.50 | 2,340,720 |
| 2022-11-24 | $17.50 | $17.80 | $17.50 | $17.77 | $17.77 | 2,950,560 |
| 2022-11-23 | $17.63 | $17.84 | $17.05 | $17.55 | $17.55 | 5,171,910 |
| 2022-11-22 | $18.31 | $18.40 | $17.58 | $17.68 | $17.68 | 6,562,770 |
| 2022-11-21 | $18.78 | $18.78 | $18.06 | $18.24 | $18.24 | 5,032,930 |
| 2022-11-18 | $18.63 | $18.83 | $18.43 | $18.49 | $18.49 | 5,240,510 |
| 2022-11-17 | $18.90 | $18.95 | $18.31 | $18.63 | $18.63 | 7,281,340 |
| 2022-11-16 | $18.21 | $19.20 | $18.14 | $18.91 | $18.91 | 11,186,920 |
| 2022-11-15 | $18.19 | $18.40 | $17.75 | $18.19 | $18.19 | 6,100,750 |
| 2022-11-14 | $17.48 | $18.19 | $17.21 | $18.03 | $18.03 | 5,905,030 |
| 2022-11-11 | $18.07 | $18.62 | $17.42 | $17.65 | $17.65 | 10,912,630 |
| 2022-11-10 | $17.39 | $18.25 | $17.22 | $17.75 | $17.75 | 13,952,070 |
| 2022-11-09 | $17.27 | $17.48 | $17.05 | $17.21 | $17.21 | 4,503,620 |
| 2022-11-08 | $17.61 | $17.61 | $17.10 | $17.28 | $17.28 | 4,058,250 |
| 2022-11-07 | $17.34 | $17.70 | $17.09 | $17.66 | $17.66 | 6,664,490 |
| 2022-11-04 | $17.07 | $17.56 | $16.98 | $17.34 | $17.34 | 5,975,180 |
| 2022-11-03 | $16.79 | $17.44 | $16.50 | $17.07 | $17.07 | 6,027,840 |
| 2022-11-02 | $16.81 | $17.24 | $16.74 | $16.82 | $16.82 | 8,058,850 |
| 2022-11-01 | $16.26 | $17.12 | $15.94 | $17.09 | $17.09 | 8,924,070 |
| 2022-10-31 | $16.07 | $16.55 | $15.81 | $16.27 | $16.27 | 9,358,920 |
| 2022-10-28 | $16.80 | $17.25 | $16.17 | $16.22 | $16.22 | 6,177,910 |
| 2022-10-27 | $16.80 | $17.13 | $16.50 | $16.89 | $16.89 | 6,773,460 |
| 2022-10-26 | $16.46 | $17.30 | $16.39 | $16.75 | $16.75 | 11,101,010 |
| 2022-10-25 | $17.45 | $17.74 | $16.07 | $16.20 | $16.20 | 10,367,560 |
| 2022-10-24 | $17.91 | $18.10 | $17.11 | $17.66 | $17.66 | 8,600,560 |
| 2022-10-21 | $18.02 | $18.29 | $17.63 | $17.89 | $17.89 | 6,561,360 |
| 2022-10-20 | $17.50 | $18.50 | $17.17 | $18.21 | $18.21 | 9,801,320 |
| 2022-10-19 | $18.22 | $18.22 | $17.46 | $17.53 | $17.53 | 7,099,620 |
| 2022-10-18 | $17.89 | $18.50 | $17.50 | $18.25 | $18.25 | 9,641,780 |
| 2022-10-17 | $17.66 | $18.09 | $17.49 | $17.85 | $17.85 | 14,657,910 |
| 2022-10-14 | $16.15 | $17.68 | $16.15 | $17.55 | $17.55 | 11,538,330 |
| 2022-10-13 | $15.35 | $16.25 | $15.10 | $16.13 | $16.13 | 6,181,890 |
| 2022-10-12 | $15.70 | $15.78 | $14.77 | $15.39 | $15.39 | 7,982,100 |
| 2022-10-11 | $16.13 | $16.20 | $15.55 | $15.67 | $15.67 | 5,560,950 |
| 2022-10-10 | $16.66 | $16.84 | $15.91 | $15.97 | $15.97 | 6,868,310 |
| 2022-09-30 | $16.49 | $17.00 | $16.38 | $16.64 | $16.64 | 8,888,360 |
| 2022-09-29 | $16.60 | $17.30 | $16.26 | $16.51 | $16.51 | 13,025,190 |
| 2022-09-28 | $16.13 | $16.74 | $16.01 | $16.44 | $16.44 | 9,245,850 |
| 2022-09-27 | $15.12 | $16.30 | $15.02 | $16.24 | $16.24 | 13,605,400 |
| 2022-09-26 | $15.13 | $15.29 | $14.82 | $15.06 | $15.06 | 5,100,100 |
| 2022-09-23 | $15.40 | $15.53 | $14.94 | $15.19 | $15.19 | 4,577,180 |
| 2022-09-22 | $15.38 | $15.55 | $15.33 | $15.44 | $15.44 | 2,846,070 |
| 2022-09-21 | $15.73 | $15.74 | $15.42 | $15.46 | $15.46 | 4,131,210 |
| 2022-09-20 | $15.91 | $16.12 | $15.61 | $15.83 | $15.83 | 4,459,690 |
| 2022-09-19 | $16.19 | $16.19 | $15.66 | $15.88 | $15.88 | 4,381,080 |
| 2022-09-16 | $16.65 | $16.83 | $16.11 | $16.15 | $16.15 | 4,158,100 |
| 2022-09-15 | $17.18 | $17.45 | $16.62 | $16.68 | $16.68 | 5,232,760 |
| 2022-09-14 | $16.79 | $17.21 | $16.39 | $17.15 | $17.15 | 4,804,160 |
| 2022-09-13 | $17.42 | $17.49 | $16.93 | $16.96 | $16.96 | 4,033,800 |
| 2022-09-12 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2022-09-09 | $17.29 | $17.47 | $17.17 | $17.41 | $17.41 | 3,062,640 |
| 2022-09-08 | $17.28 | $17.45 | $17.09 | $17.25 | $17.25 | 2,391,850 |
| 2022-09-07 | $17.31 | $17.31 | $16.95 | $17.21 | $17.21 | 3,947,500 |
| 2022-09-06 | $16.85 | $17.43 | $16.67 | $17.31 | $17.31 | 6,343,430 |
| 2022-09-05 | $17.30 | $17.42 | $16.64 | $16.77 | $16.77 | 5,484,670 |
| 2022-09-02 | $17.68 | $17.83 | $17.17 | $17.36 | $17.36 | 4,464,910 |
| 2022-09-01 | $17.93 | $18.11 | $17.55 | $17.63 | $17.63 | 2,990,310 |
| 2022-08-31 | $17.98 | $18.19 | $17.73 | $17.94 | $17.94 | 4,833,630 |
| 2022-08-30 | $17.53 | $18.00 | $17.51 | $17.98 | $17.98 | 3,890,690 |
| 2022-08-29 | $17.38 | $18.06 | $17.29 | $17.55 | $17.55 | 3,692,020 |
| 2022-08-26 | $17.41 | $17.99 | $17.38 | $17.64 | $17.64 | 4,038,050 |
| 2022-08-25 | $17.64 | $17.74 | $17.16 | $17.46 | $17.46 | 4,680,230 |
| 2022-08-24 | $18.00 | $18.20 | $17.53 | $17.56 | $17.56 | 3,021,060 |
| 2022-08-23 | $18.17 | $18.38 | $18.00 | $18.07 | $18.07 | 2,574,000 |
| 2022-08-22 | $17.90 | $18.47 | $17.53 | $18.44 | $18.44 | 5,146,240 |
| 2022-08-19 | $18.46 | $18.64 | $17.88 | $18.02 | $18.02 | 6,034,100 |
| 2022-08-18 | $18.95 | $18.95 | $18.30 | $18.41 | $18.41 | 4,884,330 |
| 2022-08-17 | $18.86 | $18.96 | $18.66 | $18.95 | $18.95 | 2,026,920 |
| 2022-08-16 | $19.27 | $19.27 | $18.68 | $18.86 | $18.86 | 3,789,140 |
| 2022-08-15 | $19.14 | $19.27 | $18.90 | $19.11 | $19.11 | 3,137,470 |
| 2022-08-12 | $19.39 | $19.42 | $19.05 | $19.16 | $19.16 | 4,112,500 |
| 2022-08-11 | $18.99 | $19.47 | $18.65 | $19.44 | $19.44 | 6,614,960 |
| 2022-08-10 | $19.25 | $19.25 | $18.75 | $18.82 | $18.82 | 4,321,480 |
| 2022-08-09 | $19.40 | $19.40 | $19.02 | $19.25 | $19.25 | 2,851,460 |
| 2022-08-08 | $19.84 | $19.84 | $19.22 | $19.35 | $19.35 | 4,338,630 |
| 2022-08-05 | $19.34 | $19.60 | $19.20 | $19.58 | $19.58 | 3,775,170 |
| 2022-08-04 | $18.76 | $19.63 | $18.65 | $19.36 | $19.36 | 5,879,700 |
| 2022-08-03 | $18.57 | $19.10 | $18.53 | $18.67 | $18.67 | 4,656,680 |
| 2022-08-02 | $18.68 | $19.05 | $18.09 | $18.51 | $18.51 | 4,205,170 |
| 2022-08-01 | $18.60 | $18.97 | $17.88 | $18.91 | $18.91 | 4,140,160 |
| 2022-07-29 | $19.10 | $19.10 | $18.50 | $18.68 | $18.68 | 4,043,770 |
| 2022-07-28 | $19.17 | $19.20 | $18.91 | $19.02 | $19.02 | 2,478,400 |
| 2022-07-27 | $19.20 | $19.25 | $18.85 | $19.08 | $19.08 | 2,873,870 |
| 2022-07-26 | $19.12 | $19.34 | $18.89 | $19.08 | $19.08 | 2,714,570 |
| 2022-07-25 | $19.23 | $19.55 | $19.03 | $19.34 | $19.34 | 3,277,680 |
| 2022-07-22 | $19.72 | $19.79 | $18.75 | $19.10 | $19.10 | 5,348,420 |
| 2022-07-21 | $19.50 | $19.80 | $19.33 | $19.66 | $19.66 | 3,081,540 |
| 2022-07-20 | $19.20 | $19.62 | $19.17 | $19.56 | $19.56 | 4,070,020 |
| 2022-07-19 | $19.67 | $19.79 | $19.00 | $19.18 | $19.18 | 4,569,680 |
| 2022-07-18 | $19.60 | $19.83 | $19.33 | $19.65 | $19.65 | 3,869,630 |
| 2022-07-15 | $19.87 | $20.25 | $19.56 | $19.57 | $19.57 | 2,922,100 |
| 2022-07-14 | $19.67 | $20.30 | $19.66 | $19.87 | $19.87 | 3,708,160 |
| 2022-07-13 | $20.00 | $20.18 | $19.55 | $19.64 | $19.64 | 3,468,340 |
| 2022-07-12 | $20.89 | $20.99 | $19.75 | $19.78 | $19.78 | 8,398,870 |
| 2022-07-11 | $21.93 | $21.93 | $20.54 | $20.89 | $20.89 | 5,151,880 |
| 2022-07-08 | $29.19 | $29.19 | $28.30 | $28.45 | $21.77 | 3,112,900 |
| 2022-07-07 | $29.20 | $29.45 | $28.28 | $29.07 | $22.24 | 4,087,360 |
| 2022-07-06 | $29.83 | $29.88 | $28.80 | $29.20 | $22.34 | 2,746,730 |
| 2022-07-05 | $30.10 | $30.30 | $29.35 | $29.65 | $22.69 | 4,359,550 |
| 2022-07-04 | $28.17 | $29.98 | $27.88 | $29.82 | $22.82 | 6,568,210 |
| 2022-07-01 | $28.38 | $28.86 | $28.00 | $28.00 | $21.43 | 2,829,740 |
| 2022-06-30 | $28.30 | $28.60 | $28.00 | $28.20 | $21.58 | 3,789,430 |
| 2022-06-29 | $28.89 | $29.14 | $28.06 | $28.13 | $21.53 | 4,035,320 |
| 2022-06-28 | $28.50 | $28.83 | $28.15 | $28.74 | $21.99 | 2,933,720 |
| 2022-06-27 | $29.37 | $29.77 | $28.38 | $28.52 | $21.82 | 6,228,600 |
| 2022-06-24 | $29.37 | $29.88 | $29.04 | $29.45 | $22.54 | 4,566,220 |
| 2022-06-23 | $29.13 | $29.30 | $28.59 | $29.24 | $22.37 | 3,254,850 |
| 2022-06-22 | $29.62 | $29.94 | $28.90 | $29.25 | $22.38 | 3,280,210 |
| 2022-06-21 | $30.34 | $30.50 | $29.43 | $29.82 | $22.82 | 4,339,070 |
| 2022-06-20 | $30.53 | $30.88 | $30.10 | $30.49 | $23.33 | 3,436,980 |
| 2022-06-17 | $30.31 | $30.92 | $29.43 | $30.56 | $23.38 | 4,246,470 |
| 2022-06-16 | $29.29 | $30.61 | $29.21 | $30.40 | $23.26 | 6,412,870 |
| 2022-06-15 | $28.32 | $29.71 | $28.32 | $29.45 | $22.54 | 7,302,890 |
| 2022-06-14 | $28.11 | $28.35 | $27.52 | $28.30 | $21.66 | 2,707,410 |
| 2022-06-13 | $27.79 | $28.26 | $27.33 | $28.10 | $21.50 | 3,474,330 |
| 2022-06-10 | $27.81 | $28.58 | $27.21 | $28.20 | $21.58 | 5,662,190 |
| 2022-06-09 | $29.00 | $29.00 | $27.72 | $27.99 | $21.42 | 2,546,870 |
| 2022-06-08 | $28.35 | $29.25 | $28.20 | $28.72 | $21.98 | 2,629,010 |
| 2022-06-07 | $28.46 | $28.75 | $28.10 | $28.46 | $21.78 | 2,153,200 |
| 2022-06-06 | $27.04 | $28.59 | $27.04 | $28.46 | $21.78 | 4,720,960 |
| 2022-06-02 | $26.93 | $27.35 | $26.68 | $27.23 | $20.84 | 1,903,340 |
| 2022-06-01 | $27.61 | $27.61 | $26.84 | $27.16 | $20.78 | 2,781,360 |
| 2022-05-31 | $27.10 | $27.80 | $26.60 | $27.62 | $21.13 | 3,101,810 |
| 2022-05-30 | $27.27 | $27.45 | $27.06 | $27.28 | $20.87 | 1,467,080 |
| 2022-05-27 | $27.08 | $28.00 | $27.00 | $27.45 | $21.00 | 2,910,940 |
| 2022-05-26 | $27.18 | $27.49 | $26.50 | $27.25 | $20.85 | 2,742,910 |
| 2022-05-25 | $27.28 | $27.48 | $26.98 | $27.39 | $20.96 | 3,592,680 |
| 2022-05-24 | $29.10 | $29.10 | $27.12 | $27.56 | $21.09 | 5,870,650 |
| 2022-05-23 | $28.60 | $30.00 | $28.12 | $29.15 | $22.31 | 6,261,440 |
| 2022-05-20 | $27.77 | $28.67 | $27.77 | $28.55 | $21.85 | 2,728,540 |
| 2022-05-19 | $27.00 | $28.27 | $26.98 | $27.98 | $21.41 | 2,663,850 |
| 2022-05-18 | $27.70 | $27.97 | $27.25 | $27.51 | $21.05 | 2,996,780 |
| 2022-05-17 | $27.38 | $27.92 | $27.03 | $27.63 | $21.14 | 2,103,560 |
| 2022-05-16 | $28.18 | $28.18 | $27.12 | $27.38 | $20.95 | 2,426,030 |
| 2022-05-13 | $28.50 | $28.60 | $27.55 | $27.85 | $21.31 | 2,337,560 |
| 2022-05-12 | $27.55 | $28.71 | $27.31 | $28.25 | $21.62 | 5,109,380 |
| 2022-05-11 | $27.00 | $29.30 | $26.84 | $27.87 | $21.33 | 6,978,390 |
| 2022-05-10 | $25.35 | $27.00 | $24.83 | $26.83 | $20.53 | 4,822,980 |
| 2022-05-09 | $25.68 | $25.73 | $25.20 | $25.33 | $19.38 | 2,574,430 |
| 2022-05-06 | $26.33 | $26.33 | $25.41 | $25.57 | $19.57 | 3,251,840 |
| 2022-05-05 | $26.00 | $27.15 | $25.20 | $26.77 | $20.48 | 4,781,790 |
| 2022-05-04 | $25.83 | $25.83 | $25.83 | $25.83 | $19.77 | 0 |
| 2022-05-03 | $25.83 | $25.83 | $25.83 | $25.83 | $19.77 | 0 |
| 2022-04-29 | $25.60 | $26.28 | $25.01 | $25.83 | $19.77 | 5,062,700 |
| 2022-04-28 | $25.35 | $26.18 | $24.80 | $25.33 | $19.38 | 5,776,560 |
| 2022-04-27 | $24.24 | $26.26 | $24.24 | $25.98 | $19.88 | 7,582,680 |
| 2022-04-26 | $25.50 | $26.19 | $25.02 | $25.19 | $19.28 | 5,915,360 |
| 2022-04-25 | $26.69 | $26.93 | $25.50 | $25.55 | $19.55 | 6,223,210 |
| 2022-04-22 | $26.60 | $27.00 | $26.21 | $26.70 | $20.43 | 2,994,960 |
| 2022-04-21 | $27.72 | $27.97 | $26.60 | $26.75 | $20.47 | 3,331,370 |
| 2022-04-20 | $28.17 | $28.55 | $27.65 | $27.71 | $21.20 | 2,267,530 |
| 2022-04-19 | $28.53 | $29.39 | $27.90 | $28.15 | $21.54 | 4,425,470 |
| 2022-04-18 | $28.50 | $28.90 | $28.07 | $28.48 | $21.79 | 4,628,490 |
| 2022-04-15 | $28.86 | $28.90 | $27.81 | $28.78 | $22.02 | 4,324,930 |
| 2022-04-14 | $27.43 | $29.16 | $27.32 | $28.71 | $21.97 | 7,573,970 |
| 2022-04-13 | $29.86 | $29.86 | $26.94 | $27.66 | $21.17 | 8,861,970 |
| 2022-04-12 | $27.63 | $28.09 | $27.01 | $27.66 | $21.17 | 3,689,150 |
| 2022-04-11 | $28.23 | $28.30 | $27.03 | $27.63 | $21.14 | 5,785,760 |
| 2022-04-08 | $29.10 | $29.27 | $28.28 | $28.50 | $21.81 | 6,202,720 |
| 2022-04-07 | $30.00 | $30.24 | $29.10 | $29.31 | $22.43 | 4,360,190 |
| 2022-04-06 | $30.93 | $31.00 | $29.86 | $30.18 | $23.09 | 3,825,760 |
| 2022-04-05 | $30.88 | $30.88 | $30.88 | $30.88 | $23.63 | 0 |
| 2022-04-04 | $30.88 | $30.88 | $30.88 | $30.88 | $23.63 | 0 |
| 2022-04-01 | $31.37 | $31.66 | $30.65 | $30.88 | $23.63 | 2,277,310 |
| 2022-03-31 | $31.73 | $32.25 | $31.05 | $31.38 | $24.01 | 2,595,880 |
| 2022-03-30 | $31.16 | $31.86 | $30.71 | $31.81 | $24.34 | 4,399,930 |
| 2022-03-29 | $30.33 | $31.08 | $30.08 | $30.56 | $23.38 | 4,737,240 |
| 2022-03-28 | $30.00 | $31.50 | $29.98 | $30.93 | $23.67 | 4,212,910 |
| 2022-03-25 | $32.00 | $32.53 | $30.31 | $30.31 | $23.19 | 7,426,170 |
| 2022-03-24 | $32.55 | $32.79 | $31.70 | $32.66 | $24.99 | 2,850,590 |
| 2022-03-23 | $32.49 | $32.69 | $31.68 | $32.52 | $24.88 | 3,052,640 |
| 2022-03-22 | $33.22 | $33.30 | $31.60 | $31.82 | $24.35 | 4,270,110 |
| 2022-03-21 | $32.14 | $33.30 | $31.88 | $33.20 | $25.40 | 4,578,730 |
| 2022-03-18 | $33.09 | $33.22 | $31.90 | $32.02 | $24.50 | 1,928,640 |
| 2022-03-17 | $33.91 | $34.18 | $32.98 | $33.13 | $25.35 | 5,585,250 |
| 2022-03-16 | $30.29 | $32.87 | $29.32 | $32.87 | $25.15 | 5,877,810 |
| 2022-03-15 | $31.45 | $31.45 | $29.88 | $29.88 | $22.86 | 3,411,520 |
| 2022-03-14 | $32.20 | $32.80 | $31.10 | $31.31 | $23.96 | 3,659,940 |
| 2022-03-10 | $32.08 | $32.79 | $31.52 | $31.70 | $24.26 | 3,637,690 |
| 2022-03-09 | $32.72 | $33.00 | $30.50 | $31.80 | $24.33 | 4,282,800 |
| 2022-03-08 | $33.12 | $33.89 | $32.23 | $32.71 | $25.03 | 3,965,950 |
| 2022-03-07 | $34.99 | $34.99 | $33.01 | $33.27 | $25.46 | 4,106,780 |
| 2022-03-04 | $33.33 | $35.87 | $33.28 | $35.31 | $27.02 | 5,038,440 |
| 2022-03-03 | $33.79 | $35.00 | $32.89 | $33.72 | $25.80 | 4,098,860 |
| 2022-03-02 | $34.29 | $34.29 | $33.39 | $33.50 | $25.63 | 2,316,940 |
| 2022-03-01 | $34.57 | $34.95 | $34.15 | $34.22 | $26.19 | 2,348,330 |
| 2022-02-28 | $34.98 | $35.70 | $34.37 | $34.84 | $26.66 | 3,262,230 |
| 2022-02-25 | $33.62 | $35.32 | $33.16 | $35.10 | $26.86 | 4,801,530 |
| 2022-02-24 | $33.60 | $34.38 | $33.11 | $33.48 | $25.62 | 3,772,280 |
| 2022-02-23 | $33.57 | $34.14 | $33.19 | $33.48 | $25.62 | 4,361,060 |
| 2022-02-22 | $34.19 | $34.69 | $33.21 | $33.56 | $25.68 | 2,661,610 |
| 2022-02-21 | $34.88 | $35.44 | $34.35 | $34.50 | $26.40 | 2,148,130 |
| 2022-02-18 | $35.18 | $35.70 | $34.63 | $35.27 | $26.99 | 1,617,660 |
| 2022-02-17 | $36.48 | $36.48 | $35.01 | $35.46 | $27.13 | 2,069,800 |
| 2022-02-16 | $35.95 | $36.85 | $35.53 | $36.18 | $27.68 | 1,956,010 |
| 2022-02-15 | $33.69 | $35.96 | $33.57 | $35.88 | $27.46 | 3,135,640 |
| 2022-02-14 | $34.26 | $34.56 | $33.63 | $33.95 | $25.98 | 2,193,140 |
| 2022-02-11 | $34.44 | $35.16 | $33.80 | $34.25 | $26.21 | 3,876,760 |
| 2022-02-10 | $36.22 | $36.60 | $34.51 | $34.77 | $26.61 | 6,309,140 |
| 2022-02-09 | $35.57 | $36.43 | $34.95 | $36.22 | $27.72 | 3,260,780 |
| 2022-02-08 | $35.52 | $35.80 | $34.80 | $35.67 | $27.29 | 3,916,220 |
| 2022-02-07 | $36.86 | $36.88 | $35.19 | $35.37 | $27.07 | 3,903,190 |
| 2022-02-04 | $36.18 | $36.18 | $36.18 | $36.18 | $27.68 | 0 |
| 2022-02-03 | $36.18 | $36.18 | $36.18 | $36.18 | $27.68 | 0 |
| 2022-02-02 | $36.18 | $36.18 | $36.18 | $36.18 | $27.68 | 0 |
| 2022-02-01 | $36.18 | $36.18 | $36.18 | $36.18 | $27.68 | 0 |
| 2022-01-28 | $37.24 | $37.44 | $36.10 | $36.18 | $27.68 | 2,453,000 |
| 2022-01-27 | $36.88 | $37.20 | $36.00 | $36.45 | $27.89 | 2,047,720 |
| 2022-01-26 | $37.01 | $37.40 | $35.88 | $36.77 | $28.14 | 3,419,450 |
| 2022-01-25 | $37.99 | $37.99 | $36.60 | $36.60 | $28.01 | 2,668,340 |
| 2022-01-24 | $37.44 | $37.50 | $36.50 | $37.40 | $28.62 | 1,872,580 |
| 2022-01-21 | $37.79 | $37.80 | $36.43 | $37.04 | $28.34 | 4,117,900 |
| 2022-01-20 | $37.56 | $38.10 | $37.12 | $37.60 | $28.77 | 2,905,330 |
| 2022-01-19 | $38.35 | $38.75 | $37.10 | $37.30 | $28.54 | 3,824,340 |
| 2022-01-18 | $38.78 | $39.23 | $38.01 | $38.35 | $29.35 | 2,982,260 |
| 2022-01-17 | $38.77 | $40.20 | $38.45 | $38.50 | $29.46 | 4,001,030 |
| 2022-01-14 | $38.21 | $39.19 | $37.81 | $38.62 | $29.55 | 3,341,540 |
| 2022-01-13 | $37.90 | $38.74 | $37.44 | $38.13 | $29.18 | 4,031,010 |
| 2022-01-12 | $37.50 | $38.40 | $37.14 | $37.93 | $29.02 | 2,773,400 |
| 2022-01-11 | $37.17 | $37.63 | $36.11 | $37.28 | $28.53 | 4,826,790 |
| 2022-01-10 | $36.98 | $38.20 | $36.20 | $37.18 | $28.45 | 3,812,100 |
| 2022-01-07 | $38.12 | $38.15 | $36.24 | $36.97 | $28.29 | 7,521,740 |
| 2022-01-06 | $38.13 | $38.81 | $37.51 | $37.94 | $29.03 | 3,844,950 |
| 2022-01-05 | $38.17 | $38.72 | $37.50 | $38.24 | $29.26 | 5,722,870 |
| 2022-01-04 | $41.51 | $41.51 | $37.88 | $38.43 | $29.41 | 13,597,130 |
| 2022-01-03 | $42.00 | $42.00 | $42.00 | $42.00 | $32.14 | 0 |
| 2021-12-31 | $40.66 | $42.15 | $40.66 | $42.00 | $32.14 | 3,850,680 |
| 2021-12-30 | $41.01 | $41.12 | $40.09 | $40.90 | $31.30 | 4,039,300 |
| 2021-12-29 | $40.25 | $42.24 | $40.03 | $40.69 | $31.14 | 4,863,310 |
| 2021-12-28 | $39.57 | $40.30 | $39.09 | $40.03 | $30.63 | 3,141,990 |
| 2021-12-27 | $38.96 | $39.73 | $38.88 | $39.46 | $30.19 | 2,368,530 |
| 2021-12-24 | $39.78 | $39.85 | $38.81 | $39.41 | $30.16 | 1,758,540 |
| 2021-12-23 | $40.30 | $40.35 | $39.09 | $39.60 | $30.30 | 3,061,130 |
| 2021-12-22 | $39.88 | $40.44 | $38.66 | $40.11 | $30.69 | 3,671,700 |
| 2021-12-21 | $38.88 | $40.25 | $38.62 | $40.11 | $30.69 | 3,317,820 |
| 2021-12-20 | $39.56 | $39.74 | $38.40 | $38.90 | $29.77 | 4,083,710 |
| 2021-12-17 | $39.72 | $40.08 | $39.20 | $39.71 | $30.39 | 4,959,950 |
| 2021-12-16 | $40.44 | $41.60 | $39.25 | $39.72 | $30.39 | 5,477,130 |
| 2021-12-15 | $41.88 | $41.98 | $39.55 | $40.47 | $30.97 | 6,532,920 |
| 2021-12-14 | $41.18 | $42.35 | $40.66 | $41.50 | $31.76 | 5,065,860 |
| 2021-12-13 | $40.41 | $41.95 | $40.41 | $41.24 | $31.56 | 4,790,830 |
| 2021-12-07 | $40.92 | $41.43 | $40.00 | $40.62 | $31.08 | 6,805,900 |
| 2021-12-06 | $40.83 | $41.29 | $40.41 | $40.52 | $31.01 | 4,095,480 |
| 2021-12-03 | $40.77 | $40.77 | $40.77 | $40.77 | $31.20 | 3,343,880 |
| 2021-12-02 | $40.68 | $40.68 | $40.68 | $40.68 | $31.13 | 3,387,980 |
| 2021-12-01 | $41.21 | $42.95 | $40.61 | $41.22 | $31.54 | 6,408,130 |
| 2021-11-30 | $42.10 | $42.39 | $41.37 | $41.67 | $31.89 | 3,578,290 |
| 2021-11-29 | $41.57 | $42.54 | $41.45 | $42.10 | $32.21 | 4,597,950 |
| 2021-11-26 | $41.61 | $42.27 | $40.89 | $41.45 | $31.72 | 5,365,240 |
| 2021-11-25 | $41.83 | $42.28 | $41.07 | $41.62 | $31.85 | 4,829,300 |
| 2021-11-24 | $41.58 | $42.66 | $40.39 | $41.82 | $32.00 | 8,228,230 |
| 2021-11-23 | $42.29 | $42.29 | $39.30 | $41.20 | $31.53 | 14,629,710 |
| 2021-11-22 | $44.98 | $44.98 | $41.04 | $42.49 | $32.51 | 10,661,630 |
| 2021-11-19 | $42.94 | $44.88 | $42.52 | $44.38 | $33.96 | 6,867,630 |
| 2021-11-18 | $43.00 | $43.47 | $41.70 | $43.03 | $32.93 | 4,188,210 |
| 2021-11-17 | $42.74 | $43.26 | $41.98 | $42.96 | $32.87 | 6,064,090 |
| 2021-11-16 | $43.98 | $44.75 | $41.77 | $42.65 | $32.64 | 8,061,230 |
| 2021-11-15 | $42.78 | $44.20 | $42.66 | $43.52 | $33.30 | 6,701,060 |
| 2021-11-12 | $41.44 | $43.95 | $41.44 | $43.17 | $33.03 | 7,842,160 |
| 2021-11-11 | $41.41 | $42.80 | $41.00 | $41.45 | $31.72 | 7,055,810 |
| 2021-11-10 | $40.20 | $42.19 | $40.20 | $41.30 | $31.60 | 8,553,040 |
| 2021-11-09 | $39.13 | $40.66 | $39.06 | $39.64 | $30.33 | 3,949,640 |
| 2021-11-08 | $39.45 | $40.20 | $38.01 | $39.06 | $29.89 | 3,584,260 |
| 2021-11-05 | $38.44 | $38.44 | $38.44 | $38.44 | $29.41 | 4,256,600 |
| 2021-11-04 | $38.79 | $38.93 | $37.64 | $38.44 | $29.41 | 5,441,990 |
| 2021-11-03 | $39.09 | $40.50 | $38.35 | $38.74 | $29.64 | 7,446,860 |
| 2021-11-02 | $36.23 | $40.49 | $35.51 | $39.55 | $30.26 | 11,648,930 |
| 2021-11-01 | $38.40 | $39.68 | $36.54 | $37.28 | $28.53 | 13,163,690 |
| 2021-10-29 | $34.81 | $37.90 | $34.04 | $37.10 | $28.39 | 8,129,010 |
| 2021-10-28 | $35.26 | $36.08 | $34.41 | $34.91 | $26.71 | 4,819,520 |
| 2021-10-27 | $35.31 | $35.97 | $35.03 | $35.07 | $26.84 | 3,064,160 |
| 2021-10-26 | $35.91 | $36.07 | $35.20 | $35.48 | $27.15 | 2,857,850 |
| 2021-10-25 | $34.67 | $36.38 | $34.57 | $35.62 | $27.26 | 3,361,280 |
| 2021-10-22 | $35.97 | $35.97 | $35.00 | $35.30 | $27.01 | 4,330,930 |
| 2021-10-21 | $35.91 | $36.49 | $35.20 | $35.70 | $27.32 | 3,772,760 |
| 2021-10-20 | $36.38 | $37.20 | $35.57 | $35.95 | $27.51 | 4,169,900 |
| 2021-10-19 | $35.93 | $36.90 | $34.81 | $36.36 | $27.82 | 7,305,540 |
| 2021-10-18 | $35.69 | $36.50 | $35.40 | $35.89 | $27.46 | 5,849,440 |
| 2021-10-15 | $36.27 | $36.27 | $35.35 | $35.70 | $27.32 | 3,782,650 |
| 2021-10-14 | $36.36 | $36.46 | $34.94 | $35.85 | $27.43 | 4,584,340 |
| 2021-10-13 | $36.79 | $36.97 | $35.20 | $36.25 | $27.74 | 5,323,730 |
| 2021-10-12 | $35.21 | $37.00 | $35.15 | $35.97 | $27.52 | 9,106,770 |
| 2021-10-11 | $36.67 | $36.67 | $34.70 | $35.29 | $27.00 | 8,409,500 |
| 2021-09-30 | $35.00 | $37.40 | $35.00 | $36.00 | $27.55 | 11,960,800 |
| 2021-09-29 | $33.98 | $35.76 | $33.70 | $35.28 | $27.00 | 15,816,350 |
| 2021-09-28 | $32.00 | $34.43 | $31.60 | $33.70 | $25.79 | 14,472,480 |
| 2021-09-27 | $32.02 | $32.10 | $30.48 | $31.30 | $23.95 | 5,077,070 |
| 2021-09-24 | $31.06 | $31.41 | $30.66 | $31.40 | $24.03 | 4,627,790 |
| 2021-09-23 | $31.11 | $31.34 | $30.40 | $30.83 | $23.59 | 2,786,940 |
| 2021-09-22 | $30.37 | $31.00 | $30.03 | $30.84 | $23.60 | 2,217,230 |
| 2021-09-21 | $30.74 | $30.74 | $30.74 | $30.74 | $23.52 | 0 |
| 2021-09-20 | $30.74 | $30.74 | $30.74 | $30.74 | $23.52 | 0 |
| 2021-09-17 | $29.72 | $30.98 | $29.72 | $30.74 | $23.52 | 2,832,620 |
| 2021-09-16 | $29.95 | $31.26 | $29.48 | $29.80 | $22.80 | 3,979,570 |
| 2021-09-15 | $29.00 | $30.12 | $28.83 | $30.00 | $22.96 | 3,653,850 |
| 2021-09-14 | $29.38 | $29.68 | $28.88 | $29.20 | $22.34 | 3,733,730 |
| 2021-09-13 | $28.27 | $29.60 | $28.19 | $29.40 | $22.50 | 4,265,960 |
| 2021-09-09 | $28.53 | $28.60 | $28.00 | $28.20 | $21.58 | 3,462,200 |
| 2021-09-08 | $28.37 | $28.82 | $27.87 | $28.54 | $21.84 | 4,191,440 |
| 2021-09-07 | $27.83 | $28.32 | $27.33 | $28.24 | $21.61 | 3,898,090 |
| 2021-09-06 | $27.33 | $28.10 | $27.06 | $27.83 | $21.30 | 4,181,500 |
| 2021-09-03 | $27.80 | $28.13 | $27.30 | $27.35 | $20.93 | 3,601,820 |
| 2021-09-02 | $28.01 | $28.44 | $27.60 | $27.78 | $21.26 | 2,653,460 |
| 2021-09-01 | $28.77 | $28.88 | $27.59 | $28.21 | $21.59 | 4,917,600 |
| 2021-08-31 | $28.90 | $28.90 | $28.40 | $28.77 | $22.01 | 2,576,300 |
| 2021-08-30 | $28.52 | $29.30 | $28.27 | $28.35 | $21.69 | 3,392,340 |
| 2021-08-27 | $28.80 | $29.00 | $28.18 | $28.38 | $21.72 | 2,229,650 |
| 2021-08-26 | $29.90 | $29.90 | $28.85 | $28.85 | $22.08 | 2,568,010 |
| 2021-08-25 | $29.70 | $30.08 | $29.39 | $29.90 | $22.88 | 2,077,180 |
| 2021-08-24 | $29.75 | $30.65 | $29.01 | $29.78 | $22.79 | 4,325,830 |
| 2021-08-23 | $29.70 | $30.20 | $29.31 | $29.72 | $22.74 | 2,432,430 |
| 2021-08-20 | $30.34 | $30.49 | $29.60 | $29.70 | $22.73 | 2,925,100 |
| 2021-08-19 | $29.33 | $30.77 | $29.30 | $30.40 | $23.26 | 3,284,150 |
| 2021-08-18 | $30.20 | $30.66 | $29.74 | $30.58 | $23.40 | 4,059,130 |
| 2021-08-17 | $31.65 | $31.90 | $30.23 | $30.40 | $23.26 | 5,762,520 |
| 2021-08-16 | $31.00 | $32.21 | $31.00 | $31.78 | $24.32 | 3,535,910 |
| 2021-08-13 | $31.61 | $31.82 | $30.66 | $31.24 | $23.90 | 5,074,940 |
| 2021-08-12 | $32.20 | $32.27 | $31.58 | $31.81 | $24.34 | 3,208,560 |
| 2021-08-11 | $32.56 | $32.58 | $31.78 | $32.20 | $24.64 | 3,445,550 |
| 2021-08-10 | $32.43 | $32.48 | $31.51 | $32.29 | $24.71 | 4,029,600 |
| 2021-08-09 | $31.50 | $32.70 | $31.30 | $32.21 | $24.65 | 5,349,670 |
| 2021-08-06 | $32.19 | $32.48 | $31.60 | $31.64 | $24.21 | 6,621,590 |
| 2021-08-05 | $33.00 | $33.50 | $32.35 | $32.52 | $24.88 | 10,962,270 |
| 2021-08-04 | $33.79 | $34.58 | $32.14 | $33.92 | $25.96 | 14,086,690 |
| 2021-08-03 | $32.62 | $33.68 | $32.32 | $33.68 | $25.77 | 16,077,390 |
| 2021-08-02 | $29.03 | $31.09 | $29.02 | $30.62 | $23.43 | 4,172,830 |
| 2021-07-30 | $28.39 | $29.57 | $28.39 | $29.51 | $22.58 | 3,364,350 |
| 2021-07-29 | $29.00 | $29.05 | $28.30 | $28.43 | $21.75 | 2,295,830 |
| 2021-07-28 | $28.45 | $29.00 | $27.55 | $28.64 | $21.92 | 4,147,470 |
| 2021-07-27 | $27.83 | $28.77 | $27.79 | $28.17 | $21.56 | 2,842,080 |
| 2021-07-26 | $29.30 | $29.46 | $27.88 | $27.98 | $21.41 | 3,481,550 |
| 2021-07-23 | $30.30 | $30.30 | $29.05 | $29.37 | $22.47 | 2,750,680 |
| 2021-07-22 | $29.90 | $30.20 | $29.26 | $29.99 | $22.95 | 3,038,820 |
| 2021-07-21 | $30.37 | $30.70 | $29.63 | $29.98 | $22.94 | 3,615,530 |
| 2021-07-20 | $29.88 | $30.21 | $28.95 | $30.00 | $22.96 | 3,663,430 |
| 2021-07-19 | $29.48 | $30.18 | $27.81 | $29.87 | $22.86 | 5,584,660 |
| 2021-07-16 | $30.53 | $31.09 | $29.05 | $29.46 | $22.54 | 4,080,470 |
| 2021-07-15 | $29.43 | $30.90 | $29.18 | $30.55 | $23.38 | 3,395,490 |
| 2021-07-14 | $38.75 | $39.40 | $37.81 | $38.20 | $22.40 | 2,815,890 |
| 2021-07-13 | $39.41 | $39.44 | $38.04 | $39.00 | $22.87 | 2,040,050 |
| 2021-07-12 | $38.76 | $39.55 | $37.83 | $39.22 | $23.00 | 2,972,530 |
| 2021-07-09 | $38.10 | $38.79 | $37.83 | $38.31 | $22.46 | 2,700,070 |
| 2021-07-08 | $39.48 | $39.87 | $38.13 | $38.23 | $22.42 | 3,400,440 |
| 2021-07-07 | $40.00 | $40.55 | $38.71 | $39.49 | $23.15 | 3,885,050 |
| 2021-07-06 | $39.40 | $40.58 | $38.07 | $40.35 | $23.66 | 5,038,000 |
| 2021-07-05 | $39.94 | $40.44 | $38.80 | $39.38 | $23.09 | 4,257,240 |
| 2021-07-01 | $41.76 | $42.31 | $40.51 | $41.33 | $24.23 | 1,992,130 |
| 2021-06-30 | $41.34 | $41.77 | $40.11 | $41.75 | $24.48 | 1,964,990 |
| 2021-06-29 | $41.51 | $41.97 | $41.09 | $41.25 | $24.19 | 2,032,370 |
| 2021-06-28 | $40.73 | $41.60 | $40.23 | $41.24 | $24.18 | 1,820,140 |
| 2021-06-25 | $41.58 | $41.72 | $40.57 | $40.77 | $23.90 | 2,192,280 |
| 2021-06-24 | $42.20 | $42.97 | $41.21 | $41.60 | $24.39 | 2,060,530 |
| 2021-06-23 | $42.55 | $42.84 | $41.53 | $42.08 | $24.67 | 2,389,650 |
| 2021-06-22 | $41.00 | $42.65 | $40.58 | $42.65 | $25.01 | 2,864,920 |
| 2021-06-21 | $40.77 | $41.54 | $39.69 | $40.98 | $24.03 | 3,034,810 |
| 2021-06-18 | $40.79 | $41.60 | $40.40 | $40.78 | $23.91 | 2,227,140 |
| 2021-06-17 | $41.20 | $42.20 | $40.62 | $40.78 | $23.91 | 2,565,310 |
| 2021-06-16 | $42.87 | $42.95 | $41.25 | $41.57 | $24.37 | 3,246,960 |
| 2021-06-15 | $43.97 | $43.97 | $42.23 | $42.55 | $24.95 | 4,150,100 |
| 2021-06-14 | $43.89 | $43.89 | $43.89 | $43.89 | $25.73 | 0 |
| 2021-06-11 | $45.03 | $45.18 | $43.89 | $43.89 | $25.73 | 4,577,710 |
| 2021-06-10 | $45.00 | $45.17 | $44.03 | $44.93 | $26.34 | 4,723,370 |
| 2021-06-09 | $42.32 | $44.87 | $42.14 | $44.78 | $26.26 | 5,588,510 |
| 2021-06-08 | $42.35 | $43.19 | $41.69 | $42.35 | $24.83 | 2,452,990 |
| 2021-06-07 | $41.23 | $42.66 | $41.23 | $42.35 | $24.83 | 3,209,990 |
| 2021-06-04 | $40.00 | $41.28 | $39.60 | $41.03 | $24.06 | 2,783,880 |
| 2021-06-03 | $40.99 | $41.29 | $39.50 | $39.80 | $23.34 | 4,954,010 |
| 2021-06-02 | $43.29 | $43.63 | $40.75 | $41.30 | $24.22 | 4,971,820 |
| 2021-06-01 | $43.00 | $44.37 | $42.82 | $43.06 | $25.25 | 3,922,230 |
| 2021-05-31 | $41.91 | $45.08 | $41.88 | $42.80 | $25.09 | 6,865,870 |
| 2021-05-28 | $42.53 | $43.30 | $42.00 | $42.52 | $24.93 | 2,221,860 |
| 2021-05-27 | $44.20 | $44.28 | $42.02 | $42.40 | $24.86 | 4,033,570 |
| 2021-05-26 | $43.18 | $44.99 | $42.44 | $44.23 | $25.93 | 3,277,350 |
| 2021-05-25 | $43.51 | $43.82 | $42.90 | $42.97 | $25.19 | 2,233,060 |
| 2021-05-24 | $43.22 | $43.87 | $42.51 | $43.51 | $25.51 | 2,256,090 |
| 2021-05-21 | $42.12 | $43.50 | $42.01 | $43.22 | $25.34 | 2,458,660 |
| 2021-05-20 | $40.99 | $42.53 | $40.90 | $42.36 | $24.84 | 2,773,930 |
| 2021-05-19 | $42.29 | $42.73 | $41.23 | $41.46 | $24.31 | 2,028,600 |
| 2021-05-18 | $44.19 | $44.34 | $42.00 | $42.35 | $24.83 | 3,609,850 |
| 2021-05-17 | $44.17 | $45.30 | $44.17 | $44.53 | $26.11 | 3,008,830 |
| 2021-05-14 | $42.38 | $44.25 | $41.80 | $43.91 | $25.75 | 2,621,150 |
| 2021-05-13 | $42.11 | $43.10 | $42.10 | $42.13 | $24.70 | 1,464,600 |
| 2021-05-12 | $42.57 | $42.99 | $42.11 | $42.73 | $25.05 | 1,336,370 |
| 2021-05-11 | $42.28 | $43.22 | $41.50 | $43.00 | $25.21 | 1,671,610 |
| 2021-05-10 | $42.80 | $43.13 | $41.61 | $42.11 | $24.69 | 2,084,630 |
| 2021-05-07 | $44.68 | $44.83 | $42.63 | $42.80 | $25.09 | 3,024,550 |
| 2021-05-06 | $45.01 | $46.50 | $43.85 | $44.15 | $25.89 | 3,656,240 |
| 2021-05-05 | $46.05 | $46.05 | $46.05 | $46.05 | $27.00 | 0 |
| 2021-05-04 | $46.05 | $46.05 | $46.05 | $46.05 | $27.00 | 0 |
| 2021-04-30 | $43.84 | $46.59 | $43.05 | $46.05 | $27.00 | 5,504,170 |
| 2021-04-29 | $44.00 | $44.40 | $42.53 | $43.84 | $25.70 | 3,596,500 |
| 2021-04-28 | $43.90 | $45.98 | $43.71 | $44.04 | $25.82 | 4,665,110 |
| 2021-04-27 | $41.41 | $44.49 | $40.80 | $44.49 | $26.09 | 8,972,430 |
| 2021-04-26 | $41.00 | $42.80 | $40.55 | $41.08 | $24.09 | 6,422,860 |
| 2021-04-23 | $39.68 | $41.01 | $39.57 | $39.92 | $23.41 | 2,834,010 |
| 2021-04-22 | $40.14 | $40.40 | $39.07 | $39.68 | $23.27 | 3,296,330 |
| 2021-04-21 | $39.30 | $40.33 | $39.26 | $40.13 | $23.53 | 2,712,320 |
| 2021-04-20 | $39.14 | $40.66 | $39.14 | $39.51 | $23.17 | 2,335,490 |
| 2021-04-19 | $39.28 | $40.23 | $39.02 | $39.06 | $22.90 | 2,524,920 |
| 2021-04-16 | $37.32 | $39.38 | $37.01 | $39.28 | $23.03 | 3,750,660 |
| 2021-04-15 | $37.96 | $38.00 | $36.51 | $37.31 | $21.88 | 2,502,680 |
| 2021-04-14 | $37.76 | $39.35 | $37.46 | $37.90 | $22.22 | 2,683,580 |
| 2021-04-13 | $37.31 | $38.16 | $37.25 | $37.40 | $21.93 | 2,668,400 |
| 2021-04-12 | $37.93 | $38.79 | $37.38 | $37.60 | $22.05 | 2,164,530 |
| 2021-04-09 | $38.40 | $39.01 | $38.01 | $38.40 | $22.52 | 2,621,140 |
| 2021-04-08 | $39.15 | $40.00 | $37.89 | $38.39 | $22.51 | 2,895,370 |
| 2021-04-07 | $38.80 | $39.39 | $37.22 | $39.13 | $22.94 | 3,070,460 |
| 2021-04-06 | $39.01 | $39.39 | $38.61 | $38.72 | $22.70 | 1,159,360 |
| 2021-04-05 | $39.00 | $39.00 | $39.00 | $39.00 | $22.87 | 0 |
| 2021-04-02 | $39.92 | $39.92 | $38.68 | $39.00 | $22.87 | 1,657,930 |
| 2021-04-01 | $40.27 | $40.45 | $39.13 | $39.36 | $23.08 | 1,404,510 |
| 2021-03-31 | $39.30 | $40.20 | $38.80 | $40.00 | $23.45 | 2,066,990 |
| 2021-03-30 | $39.84 | $40.40 | $38.65 | $39.32 | $23.05 | 3,372,780 |
| 2021-03-29 | $41.00 | $41.37 | $39.80 | $40.00 | $23.45 | 2,013,280 |
| 2021-03-26 | $40.89 | $41.46 | $40.41 | $41.00 | $24.04 | 1,962,560 |
| 2021-03-25 | $39.79 | $41.50 | $39.31 | $40.82 | $23.93 | 2,502,350 |
| 2021-03-24 | $39.20 | $40.08 | $38.90 | $39.80 | $23.34 | 2,703,720 |
| 2021-03-23 | $40.01 | $40.78 | $39.00 | $39.23 | $23.00 | 2,350,790 |
| 2021-03-22 | $39.51 | $40.67 | $39.25 | $39.93 | $23.41 | 3,094,080 |
| 2021-03-19 | $38.60 | $40.69 | $38.50 | $38.82 | $22.76 | 2,457,100 |
| 2021-03-18 | $40.00 | $40.19 | $38.56 | $39.20 | $22.98 | 3,202,630 |
| 2021-03-17 | $37.36 | $40.30 | $36.94 | $39.85 | $23.37 | 4,208,680 |
| 2021-03-16 | $35.00 | $37.94 | $35.00 | $37.36 | $21.91 | 4,597,160 |
| 2021-03-15 | $35.69 | $36.37 | $34.62 | $34.99 | $20.52 | 2,647,760 |
| 2021-03-12 | $34.88 | $36.14 | $34.74 | $35.98 | $21.10 | 3,070,980 |
| 2021-03-11 | $33.71 | $35.17 | $33.70 | $34.88 | $20.45 | 2,999,490 |
| 2021-03-10 | $33.76 | $34.40 | $33.20 | $33.90 | $19.88 | 5,025,410 |
| 2021-03-09 | $35.34 | $35.52 | $33.31 | $33.70 | $19.76 | 5,191,040 |
| 2021-03-08 | $37.48 | $37.55 | $35.21 | $35.29 | $20.69 | 4,845,880 |
| 2021-03-05 | $38.25 | $38.27 | $36.83 | $37.10 | $21.75 | 4,554,380 |
| 2021-03-04 | $40.42 | $40.50 | $37.90 | $38.29 | $22.45 | 6,563,210 |
| 2021-03-03 | $40.34 | $42.00 | $39.98 | $40.30 | $23.63 | 4,131,770 |
| 2021-03-02 | $42.06 | $42.55 | $40.00 | $40.33 | $23.65 | 5,106,870 |
| 2021-03-01 | $41.40 | $42.42 | $41.16 | $42.14 | $24.71 | 3,012,150 |
| 2021-02-26 | $42.21 | $42.57 | $41.16 | $41.40 | $24.27 | 5,049,330 |
| 2021-02-25 | $41.99 | $43.68 | $40.00 | $43.01 | $25.22 | 7,818,020 |
| 2021-02-24 | $43.00 | $43.07 | $40.70 | $41.75 | $24.48 | 11,261,850 |
| 2021-02-23 | $38.41 | $42.22 | $38.40 | $42.22 | $24.75 | 16,686,360 |
| 2021-02-22 | $37.50 | $39.03 | $36.16 | $38.38 | $22.50 | 10,552,810 |
| 2021-02-19 | $33.00 | $36.35 | $32.42 | $36.10 | $21.17 | 7,020,700 |
| 2021-02-18 | $34.85 | $34.85 | $32.52 | $33.18 | $19.45 | 4,867,540 |
| 2021-02-17 | $34.07 | $34.07 | $34.07 | $34.07 | $19.98 | 0 |
| 2021-02-16 | $34.07 | $34.07 | $34.07 | $34.07 | $19.98 | 0 |
| 2021-02-15 | $34.07 | $34.07 | $34.07 | $34.07 | $19.98 | 0 |
| 2021-02-12 | $34.07 | $34.07 | $34.07 | $34.07 | $19.98 | 0 |
| 2021-02-11 | $34.07 | $34.07 | $34.07 | $34.07 | $19.98 | 0 |
| 2021-02-10 | $31.89 | $34.19 | $31.60 | $34.07 | $19.98 | 4,644,920 |
| 2021-02-09 | $30.46 | $32.05 | $30.03 | $31.80 | $18.65 | 4,073,150 |
| 2021-02-08 | $31.85 | $32.12 | $30.36 | $30.46 | $17.86 | 5,689,610 |
| 2021-02-05 | $31.25 | $32.80 | $31.00 | $31.51 | $18.48 | 5,606,650 |
| 2021-02-04 | $30.85 | $31.71 | $30.41 | $31.24 | $18.32 | 4,844,260 |
| 2021-02-03 | $31.75 | $32.13 | $30.88 | $30.89 | $18.11 | 4,289,470 |
| 2021-02-02 | $31.81 | $32.20 | $31.30 | $31.75 | $18.62 | 3,091,360 |
| 2021-02-01 | $31.75 | $32.88 | $31.00 | $32.02 | $18.77 | 3,478,150 |
| 2021-01-29 | $31.65 | $32.79 | $30.91 | $32.00 | $18.76 | 2,807,870 |
| 2021-01-28 | $31.82 | $32.60 | $31.41 | $31.51 | $18.48 | 2,257,880 |
| 2021-01-27 | $32.25 | $32.59 | $31.85 | $32.13 | $18.84 | 1,976,100 |
| 2021-01-26 | $33.83 | $34.00 | $32.35 | $32.46 | $19.03 | 2,584,470 |
| 2021-01-25 | $34.52 | $34.73 | $33.50 | $33.72 | $19.77 | 3,107,930 |
| 2021-01-22 | $34.90 | $35.29 | $34.15 | $34.25 | $20.08 | 3,250,810 |
| 2021-01-21 | $35.59 | $35.79 | $34.49 | $34.55 | $20.26 | 4,796,760 |
| 2021-01-20 | $34.01 | $35.73 | $33.68 | $35.11 | $20.59 | 7,344,280 |
| 2021-01-19 | $32.35 | $35.20 | $32.03 | $34.00 | $19.94 | 5,101,490 |
| 2021-01-18 | $32.07 | $32.35 | $31.70 | $32.35 | $18.97 | 1,968,450 |
| 2021-01-15 | $32.36 | $32.36 | $31.70 | $32.05 | $18.79 | 2,356,580 |
| 2021-01-14 | $32.12 | $32.72 | $32.00 | $32.37 | $18.98 | 2,221,890 |
| 2021-01-13 | $32.55 | $32.75 | $31.51 | $32.47 | $19.04 | 5,406,100 |
| 2021-01-12 | $33.28 | $33.44 | $32.11 | $32.54 | $19.08 | 4,601,610 |
| 2021-01-11 | $34.00 | $34.66 | $33.18 | $33.30 | $19.52 | 3,172,770 |
| 2021-01-08 | $33.62 | $34.25 | $33.30 | $33.71 | $19.77 | 2,697,900 |
| 2021-01-07 | $34.59 | $34.73 | $33.38 | $33.62 | $19.71 | 3,324,690 |
| 2021-01-06 | $34.47 | $35.04 | $33.60 | $34.52 | $20.24 | 4,426,590 |
| 2021-01-05 | $34.39 | $34.59 | $33.14 | $34.50 | $20.23 | 5,120,880 |
| 2021-01-04 | $35.13 | $35.48 | $34.03 | $34.21 | $20.06 | 4,349,890 |
| 2021-01-01 | $35.13 | $35.13 | $35.13 | $35.13 | $20.60 | 0 |
| 2020-12-31 | $35.20 | $35.68 | $34.85 | $35.13 | $20.60 | 5,072,930 |
| 2020-12-30 | $34.29 | $35.88 | $33.53 | $35.88 | $21.04 | 6,778,340 |
| 2020-12-29 | $34.58 | $35.16 | $34.30 | $34.50 | $20.23 | 2,087,670 |
| 2020-12-28 | $36.20 | $36.77 | $33.97 | $34.25 | $20.08 | 6,369,060 |
| 2020-12-25 | $36.92 | $37.24 | $36.13 | $36.20 | $21.23 | 2,491,500 |
| 2020-12-24 | $37.07 | $37.70 | $36.60 | $36.95 | $21.66 | 2,500,630 |
| 2020-12-23 | $38.35 | $38.50 | $36.72 | $36.80 | $21.58 | 3,809,470 |
| 2020-12-22 | $38.52 | $39.13 | $38.01 | $38.03 | $22.30 | 2,480,890 |
| 2020-12-21 | $37.00 | $38.65 | $36.49 | $38.47 | $22.56 | 3,222,670 |
| 2020-12-18 | $37.52 | $37.74 | $36.91 | $36.98 | $21.68 | 1,874,850 |
| 2020-12-17 | $38.07 | $38.49 | $37.44 | $37.52 | $22.00 | 2,403,550 |
| 2020-12-16 | $38.20 | $38.42 | $37.46 | $38.22 | $22.41 | 2,289,350 |
| 2020-12-15 | $38.77 | $39.40 | $37.80 | $38.05 | $22.31 | 5,349,060 |
| 2020-12-14 | $38.01 | $38.66 | $36.90 | $38.10 | $22.34 | 4,483,140 |
| 2020-12-11 | $38.60 | $38.77 | $37.01 | $38.65 | $22.66 | 3,130,360 |
| 2020-12-10 | $38.64 | $39.00 | $38.21 | $38.66 | $22.67 | 2,009,180 |
| 2020-12-09 | $39.56 | $39.96 | $38.50 | $38.65 | $22.66 | 3,591,990 |
| 2020-12-08 | $38.64 | $39.50 | $38.64 | $39.30 | $23.04 | 2,755,720 |
| 2020-12-07 | $38.66 | $39.35 | $38.51 | $38.78 | $22.74 | 2,590,330 |
| 2020-12-04 | $38.60 | $39.09 | $38.30 | $38.76 | $22.73 | 1,591,160 |
| 2020-12-03 | $37.48 | $39.30 | $37.23 | $38.50 | $22.57 | 5,284,740 |
| 2020-12-02 | $37.25 | $37.68 | $36.83 | $37.32 | $21.88 | 2,234,440 |
| 2020-12-01 | $37.13 | $37.59 | $36.93 | $37.25 | $21.84 | 3,194,190 |
| 2020-11-30 | $36.06 | $37.50 | $35.70 | $37.20 | $21.81 | 3,935,140 |
| 2020-11-27 | $36.11 | $36.50 | $35.70 | $36.07 | $21.15 | 1,289,250 |
| 2020-11-26 | $35.95 | $36.36 | $35.51 | $36.23 | $21.24 | 1,850,010 |
| 2020-11-25 | $37.07 | $37.16 | $35.79 | $35.95 | $21.08 | 3,913,750 |
| 2020-11-24 | $37.99 | $38.28 | $37.00 | $37.10 | $21.75 | 2,537,190 |
| 2020-11-23 | $38.81 | $38.81 | $37.76 | $37.99 | $22.27 | 3,292,620 |
| 2020-11-20 | $39.02 | $40.25 | $38.69 | $38.83 | $22.77 | 2,554,270 |
| 2020-11-19 | $38.80 | $39.32 | $38.11 | $39.05 | $22.90 | 1,323,320 |
| 2020-11-18 | $39.80 | $39.86 | $38.70 | $38.79 | $22.74 | 2,949,440 |
| 2020-11-17 | $39.95 | $40.07 | $38.92 | $39.37 | $23.08 | 2,670,810 |
| 2020-11-16 | $38.42 | $39.87 | $38.03 | $39.57 | $23.20 | 1,965,710 |
| 2020-11-13 | $38.85 | $39.06 | $37.88 | $38.17 | $22.38 | 2,360,110 |
| 2020-11-12 | $38.88 | $39.64 | $38.73 | $39.06 | $22.90 | 1,388,520 |
| 2020-11-11 | $39.86 | $40.14 | $39.03 | $39.11 | $22.93 | 2,778,860 |
| 2020-11-10 | $40.51 | $40.65 | $39.62 | $39.86 | $23.37 | 2,589,320 |
| 2020-11-09 | $39.66 | $40.69 | $39.66 | $40.23 | $23.59 | 3,254,670 |
| 2020-11-06 | $39.86 | $40.09 | $39.11 | $39.58 | $23.21 | 2,266,250 |
| 2020-11-05 | $40.16 | $40.39 | $39.47 | $39.88 | $23.38 | 2,767,170 |
| 2020-11-04 | $40.11 | $41.18 | $39.55 | $39.81 | $23.34 | 3,412,160 |
| 2020-11-03 | $38.81 | $40.10 | $38.81 | $39.88 | $23.38 | 2,743,750 |
| 2020-11-02 | $39.19 | $39.65 | $38.44 | $38.81 | $22.76 | 2,784,120 |
| 2020-10-30 | $39.50 | $40.26 | $39.04 | $39.18 | $22.97 | 2,931,350 |
| 2020-10-29 | $39.50 | $40.18 | $39.02 | $39.64 | $23.24 | 2,449,120 |
| 2020-10-28 | $40.10 | $40.19 | $39.22 | $40.00 | $23.45 | 3,807,890 |
| 2020-10-27 | $38.05 | $40.10 | $37.87 | $39.87 | $23.38 | 6,454,300 |
| 2020-10-26 | $37.28 | $38.34 | $35.00 | $37.98 | $22.27 | 4,089,940 |
| 2020-10-23 | $38.00 | $39.36 | $36.88 | $37.24 | $21.83 | 4,909,870 |
| 2020-10-22 | $38.16 | $38.48 | $37.56 | $37.94 | $22.25 | 3,373,400 |
| 2020-10-21 | $38.94 | $39.10 | $38.20 | $38.49 | $22.57 | 3,307,930 |
| 2020-10-20 | $38.77 | $38.80 | $37.76 | $38.75 | $22.72 | 5,058,350 |
| 2020-10-19 | $38.90 | $39.70 | $38.00 | $38.64 | $22.66 | 4,798,160 |
| 2020-10-16 | $39.86 | $39.86 | $38.83 | $39.02 | $22.88 | 6,179,420 |
| 2020-10-15 | $40.94 | $40.96 | $39.68 | $39.89 | $23.39 | 8,603,470 |
| 2020-10-14 | $41.75 | $41.85 | $40.46 | $41.22 | $24.17 | 7,734,510 |
| 2020-10-13 | $41.87 | $42.36 | $41.40 | $41.64 | $24.41 | 6,920,490 |
| 2020-10-12 | $42.00 | $42.20 | $40.30 | $42.05 | $24.66 | 17,840,790 |
| 2020-10-09 | $45.61 | $45.70 | $43.21 | $43.76 | $25.66 | 10,271,090 |
| 2020-10-08 | $44.81 | $44.81 | $44.81 | $44.81 | $26.27 | 0 |
| 2020-10-07 | $44.81 | $44.81 | $44.81 | $44.81 | $26.27 | 0 |
| 2020-10-06 | $44.81 | $44.81 | $44.81 | $44.81 | $26.27 | 0 |
| 2020-10-05 | $44.81 | $44.81 | $44.81 | $44.81 | $26.27 | 0 |
| 2020-10-02 | $44.81 | $44.81 | $44.81 | $44.81 | $26.27 | 0 |
| 2020-10-01 | $44.81 | $44.81 | $44.81 | $44.81 | $26.27 | 0 |
| 2020-09-30 | $44.19 | $44.93 | $43.81 | $44.81 | $26.27 | 4,199,860 |
| 2020-09-29 | $43.58 | $44.28 | $42.31 | $43.73 | $25.64 | 5,671,280 |
| 2020-09-28 | $44.60 | $45.00 | $43.06 | $43.34 | $25.41 | 4,575,700 |
| 2020-09-25 | $44.51 | $46.10 | $43.06 | $43.40 | $25.45 | 5,720,360 |
| 2020-09-24 | $44.71 | $44.75 | $43.33 | $43.55 | $25.53 | 1,808,670 |
| 2020-09-23 | $42.70 | $44.80 | $42.53 | $44.32 | $25.99 | 3,638,650 |
| 2020-09-22 | $43.57 | $44.30 | $42.66 | $43.06 | $25.25 | 3,799,050 |
| 2020-09-21 | $43.89 | $44.11 | $43.00 | $43.45 | $25.48 | 2,296,660 |
| 2020-09-18 | $43.43 | $44.30 | $43.25 | $43.99 | $25.79 | 2,960,100 |
| 2020-09-17 | $43.93 | $43.93 | $42.52 | $43.65 | $25.59 | 2,834,750 |
| 2020-09-16 | $43.58 | $44.19 | $42.98 | $43.82 | $25.69 | 2,579,020 |
| 2020-09-15 | $42.47 | $44.39 | $42.36 | $44.00 | $25.80 | 3,950,870 |
| 2020-09-14 | $43.50 | $44.45 | $42.06 | $42.77 | $25.08 | 4,575,360 |
| 2020-09-11 | $43.75 | $44.11 | $42.88 | $43.51 | $25.51 | 3,715,780 |
| 2020-09-10 | $45.54 | $46.09 | $43.50 | $43.98 | $25.79 | 5,010,770 |
| 2020-09-09 | $46.37 | $46.75 | $44.60 | $45.27 | $26.54 | 3,178,430 |
| 2020-09-08 | $45.84 | $47.27 | $44.83 | $46.80 | $27.44 | 3,857,320 |
| 2020-09-07 | $46.77 | $47.80 | $45.86 | $46.21 | $27.09 | 4,710,880 |
| 2020-09-04 | $45.60 | $47.20 | $45.05 | $46.80 | $27.44 | 5,347,320 |
| 2020-09-03 | $47.51 | $47.96 | $46.22 | $46.30 | $27.15 | 6,031,230 |
| 2020-09-02 | $48.68 | $48.79 | $47.32 | $48.09 | $28.20 | 4,263,710 |
| 2020-09-01 | $49.10 | $49.45 | $47.75 | $48.26 | $28.30 | 6,877,060 |
| 2020-08-31 | $51.60 | $51.66 | $48.50 | $49.21 | $28.85 | 8,837,540 |
| 2020-08-28 | $51.31 | $51.73 | $50.75 | $51.27 | $30.06 | 5,112,270 |
| 2020-08-27 | $49.50 | $51.98 | $49.20 | $51.31 | $30.08 | 7,442,690 |
| 2020-08-26 | $48.95 | $50.43 | $48.95 | $49.38 | $28.95 | 4,529,650 |
| 2020-08-25 | $50.10 | $50.66 | $48.90 | $49.33 | $28.92 | 4,255,430 |
| 2020-08-24 | $50.54 | $50.58 | $48.53 | $50.15 | $29.40 | 3,838,150 |
| 2020-08-21 | $50.09 | $50.75 | $49.45 | $49.84 | $29.22 | 3,493,210 |
| 2020-08-20 | $51.01 | $51.64 | $49.72 | $50.09 | $29.37 | 3,876,270 |
| 2020-08-19 | $52.02 | $52.89 | $51.02 | $51.10 | $29.96 | 3,762,570 |
| 2020-08-18 | $52.89 | $53.80 | $51.89 | $52.27 | $30.65 | 4,527,660 |
| 2020-08-17 | $53.17 | $53.17 | $51.66 | $52.66 | $30.88 | 5,150,690 |
| 2020-08-14 | $53.83 | $54.80 | $52.60 | $53.30 | $31.25 | 5,481,740 |
| 2020-08-13 | $54.53 | $55.75 | $53.30 | $53.56 | $31.40 | 4,673,350 |
| 2020-08-12 | $55.06 | $56.06 | $52.64 | $54.56 | $31.99 | 8,043,700 |
| 2020-08-11 | $56.75 | $57.59 | $54.08 | $55.55 | $32.57 | 11,740,520 |
| 2020-08-10 | $55.15 | $58.51 | $54.02 | $57.35 | $33.63 | 13,444,190 |
| 2020-08-07 | $57.51 | $60.03 | $55.20 | $56.86 | $33.34 | 22,326,240 |
| 2020-08-06 | $54.00 | $54.57 | $54.00 | $54.57 | $32.00 | 4,447,260 |
| 2020-08-05 | $47.88 | $49.86 | $46.88 | $49.61 | $29.09 | 10,263,220 |
| 2020-08-04 | $46.99 | $48.55 | $46.49 | $47.88 | $28.07 | 8,910,570 |
| 2020-08-03 | $47.95 | $48.73 | $46.64 | $46.88 | $27.49 | 8,662,760 |
| 2020-07-31 | $46.86 | $48.50 | $46.45 | $47.22 | $27.69 | 7,959,730 |
| 2020-07-30 | $46.70 | $48.50 | $46.12 | $47.03 | $27.58 | 6,862,910 |
| 2020-07-29 | $44.80 | $46.24 | $44.53 | $46.00 | $26.97 | 4,070,210 |
| 2020-07-28 | $44.50 | $44.94 | $43.75 | $44.85 | $26.30 | 3,012,580 |
| 2020-07-27 | $45.46 | $45.50 | $43.79 | $44.50 | $26.09 | 6,607,220 |
| 2020-07-24 | $47.00 | $47.00 | $45.00 | $45.65 | $26.77 | 6,621,080 |
| 2020-07-23 | $47.71 | $48.76 | $46.20 | $47.80 | $28.03 | 5,629,470 |
| 2020-07-22 | $60.33 | $62.52 | $59.44 | $61.80 | $27.74 | 4,920,710 |
| 2020-07-21 | $57.80 | $60.72 | $57.61 | $60.44 | $27.13 | 5,134,390 |
| 2020-07-20 | $59.70 | $59.72 | $56.38 | $58.03 | $26.05 | 6,883,990 |
| 2020-07-17 | $57.84 | $60.77 | $57.02 | $59.28 | $26.61 | 7,901,840 |
| 2020-07-16 | $59.47 | $62.70 | $55.96 | $56.38 | $25.31 | 12,539,700 |
| 2020-07-15 | $59.45 | $61.48 | $58.66 | $59.35 | $26.64 | 7,969,310 |
| 2020-07-14 | $62.33 | $62.49 | $58.38 | $59.16 | $26.55 | 9,849,110 |
| 2020-07-13 | $60.16 | $63.22 | $60.10 | $62.58 | $28.09 | 6,978,280 |
| 2020-07-10 | $60.30 | $62.28 | $59.78 | $60.00 | $26.93 | 5,699,590 |
| 2020-07-09 | $59.33 | $61.16 | $58.68 | $60.71 | $27.25 | 6,179,780 |
| 2020-07-08 | $59.20 | $60.49 | $58.64 | $59.33 | $26.63 | 6,742,640 |
| 2020-07-07 | $59.00 | $60.29 | $57.90 | $59.74 | $26.81 | 7,765,190 |
| 2020-07-06 | $61.40 | $61.58 | $58.69 | $59.91 | $26.89 | 8,752,200 |
| 2020-07-03 | $62.66 | $62.69 | $59.95 | $61.60 | $27.65 | 5,142,180 |
| 2020-07-02 | $63.71 | $64.23 | $61.70 | $62.52 | $28.06 | 4,454,500 |
| 2020-07-01 | $65.35 | $65.35 | $61.38 | $63.50 | $28.50 | 4,351,230 |
| 2020-06-30 | $61.31 | $65.49 | $61.00 | $64.57 | $28.98 | 4,775,370 |
| 2020-06-29 | $59.63 | $61.20 | $58.73 | $60.99 | $27.38 | 4,560,950 |
| 2020-06-26 | $59.30 | $59.30 | $59.30 | $59.30 | $26.62 | 0 |
| 2020-06-25 | $59.30 | $59.30 | $59.30 | $59.30 | $26.62 | 0 |
| 2020-06-24 | $60.79 | $61.45 | $59.02 | $59.30 | $26.62 | 3,091,780 |
| 2020-06-23 | $58.10 | $60.69 | $57.80 | $60.20 | $27.02 | 6,894,980 |
| 2020-06-22 | $60.95 | $61.96 | $56.65 | $58.14 | $26.10 | 10,083,480 |
| 2020-06-19 | $59.47 | $62.23 | $59.40 | $61.53 | $27.62 | 5,515,240 |
| 2020-06-18 | $61.80 | $61.80 | $57.78 | $59.70 | $26.80 | 6,347,190 |
| 2020-06-17 | $64.09 | $64.44 | $61.35 | $61.84 | $27.76 | 5,672,650 |
| 2020-06-16 | $61.88 | $63.97 | $61.19 | $63.80 | $28.64 | 3,801,690 |
| 2020-06-15 | $62.72 | $64.51 | $61.17 | $61.50 | $27.60 | 3,217,040 |
| 2020-06-12 | $61.49 | $62.80 | $61.36 | $62.60 | $28.10 | 2,340,990 |
| 2020-06-11 | $62.50 | $63.50 | $61.61 | $62.40 | $28.01 | 2,342,980 |
| 2020-06-10 | $61.12 | $63.30 | $60.30 | $62.34 | $27.98 | 3,530,850 |
| 2020-06-09 | $60.78 | $61.88 | $59.59 | $60.76 | $27.27 | 2,440,030 |
| 2020-06-08 | $61.73 | $63.92 | $59.85 | $60.40 | $27.11 | 3,326,090 |
| 2020-06-05 | $61.13 | $61.60 | $60.40 | $61.00 | $27.38 | 2,202,620 |
| 2020-06-04 | $61.44 | $61.78 | $60.37 | $61.20 | $27.47 | 1,527,610 |
| 2020-06-03 | $60.84 | $62.35 | $60.08 | $61.31 | $27.52 | 2,027,540 |
| 2020-06-02 | $61.45 | $61.49 | $59.80 | $61.16 | $27.45 | 2,767,980 |
| 2020-06-01 | $62.70 | $63.77 | $60.01 | $61.62 | $27.66 | 5,859,020 |
| 2020-05-29 | $59.95 | $62.95 | $59.68 | $62.52 | $28.06 | 3,453,600 |
| 2020-05-28 | $59.45 | $60.60 | $58.40 | $60.40 | $27.11 | 2,713,750 |
| 2020-05-27 | $61.00 | $61.60 | $58.65 | $59.51 | $26.71 | 4,353,480 |
| 2020-05-26 | $62.30 | $62.68 | $61.20 | $61.60 | $27.65 | 3,098,970 |
| 2020-05-25 | $60.79 | $62.38 | $60.79 | $61.70 | $27.69 | 1,783,080 |
| 2020-05-22 | $62.84 | $62.96 | $60.88 | $61.22 | $27.48 | 2,068,090 |
| 2020-05-21 | $63.16 | $63.58 | $61.70 | $62.00 | $27.83 | 2,300,210 |
| 2020-05-20 | $64.31 | $64.31 | $62.39 | $62.66 | $28.13 | 1,990,900 |
| 2020-05-19 | $63.50 | $64.56 | $63.03 | $64.00 | $28.73 | 1,905,290 |
| 2020-05-18 | $62.85 | $64.55 | $61.08 | $63.60 | $28.55 | 2,209,120 |
| 2020-05-15 | $62.20 | $62.80 | $61.30 | $62.39 | $28.00 | 2,171,190 |
| 2020-05-14 | $62.40 | $62.96 | $61.56 | $61.75 | $27.72 | 1,877,950 |
| 2020-05-13 | $62.31 | $62.91 | $61.17 | $62.47 | $28.04 | 2,058,660 |
| 2020-05-12 | $58.65 | $62.31 | $58.02 | $62.07 | $27.86 | 3,528,520 |
| 2020-05-11 | $60.17 | $60.50 | $58.33 | $58.50 | $26.26 | 2,223,130 |
| 2020-05-08 | $57.70 | $60.84 | $57.22 | $60.33 | $27.08 | 3,595,860 |
| 2020-05-07 | $56.14 | $57.98 | $55.31 | $57.98 | $26.02 | 3,778,970 |
| 2020-05-06 | $58.00 | $58.50 | $54.49 | $56.40 | $25.32 | 5,708,990 |
| 2020-05-05 | $57.84 | $57.84 | $57.84 | $57.84 | $25.96 | 0 |
| 2020-05-04 | $57.84 | $57.84 | $57.84 | $57.84 | $25.96 | 0 |
| 2020-05-01 | $57.84 | $57.84 | $57.84 | $57.84 | $25.96 | 0 |
| 2020-04-30 | $58.28 | $59.31 | $56.68 | $57.84 | $25.96 | 2,887,960 |
| 2020-04-29 | $57.03 | $58.30 | $56.60 | $57.21 | $25.68 | 1,551,700 |
| 2020-04-28 | $56.23 | $57.45 | $55.51 | $57.03 | $25.60 | 1,740,850 |
| 2020-04-27 | $55.49 | $57.27 | $54.51 | $56.41 | $25.32 | 1,924,200 |
| 2020-04-24 | $56.28 | $56.90 | $55.22 | $55.49 | $24.91 | 1,842,120 |
| 2020-04-23 | $57.25 | $57.88 | $56.02 | $56.21 | $25.23 | 1,926,230 |
| 2020-04-22 | $55.10 | $57.85 | $54.48 | $57.16 | $25.66 | 3,242,980 |
| 2020-04-21 | $54.68 | $55.31 | $53.70 | $54.70 | $24.55 | 1,773,640 |
| 2020-04-20 | $54.35 | $56.09 | $54.35 | $55.07 | $24.72 | 2,510,460 |
| 2020-04-17 | $55.10 | $55.46 | $53.48 | $54.30 | $24.37 | 3,327,060 |
| 2020-04-16 | $55.25 | $55.80 | $54.35 | $55.10 | $24.73 | 2,120,720 |
| 2020-04-15 | $57.68 | $57.68 | $55.02 | $55.20 | $24.78 | 2,822,320 |
| 2020-04-14 | $56.55 | $57.48 | $55.29 | $57.06 | $25.61 | 1,944,590 |
| 2020-04-13 | $55.86 | $56.60 | $55.08 | $55.90 | $25.09 | 1,894,720 |
| 2020-04-10 | $56.40 | $57.28 | $55.38 | $55.90 | $25.09 | 1,999,350 |
| 2020-04-09 | $54.41 | $57.50 | $53.52 | $56.78 | $25.49 | 2,912,000 |
| 2020-04-08 | $53.46 | $54.35 | $53.12 | $54.19 | $24.32 | 1,700,840 |
| 2020-04-07 | $51.70 | $54.55 | $51.70 | $54.02 | $24.25 | 2,819,620 |
| 2020-04-06 | $51.42 | $51.42 | $51.42 | $51.42 | $23.08 | 0 |
| 2020-04-03 | $50.27 | $52.00 | $50.27 | $51.42 | $23.08 | 2,367,980 |
| 2020-04-02 | $50.10 | $50.75 | $49.67 | $50.56 | $22.69 | 1,479,170 |
| 2020-04-01 | $50.48 | $51.30 | $49.69 | $50.03 | $22.46 | 1,800,030 |
| 2020-03-31 | $48.83 | $50.85 | $48.80 | $50.48 | $22.66 | 2,930,230 |
| 2020-03-30 | $48.96 | $50.40 | $48.13 | $48.44 | $21.74 | 2,716,560 |
| 2020-03-27 | $50.78 | $51.40 | $49.01 | $49.18 | $22.07 | 2,983,370 |
| 2020-03-26 | $50.10 | $51.67 | $49.32 | $49.98 | $22.43 | 3,308,080 |
| 2020-03-25 | $47.50 | $50.60 | $47.04 | $50.23 | $22.55 | 5,071,850 |
| 2020-03-24 | $45.58 | $46.39 | $44.41 | $46.07 | $20.68 | 2,503,950 |
| 2020-03-23 | $46.50 | $47.64 | $44.09 | $44.77 | $20.10 | 3,281,430 |
| 2020-03-20 | $45.80 | $47.49 | $45.50 | $46.75 | $20.98 | 3,404,700 |
| 2020-03-19 | $45.15 | $45.87 | $43.27 | $44.60 | $20.02 | 3,178,980 |
| 2020-03-18 | $47.30 | $47.65 | $45.45 | $45.45 | $20.40 | 4,033,360 |
| 2020-03-17 | $43.86 | $47.66 | $43.86 | $46.60 | $20.92 | 4,666,000 |
| 2020-03-16 | $47.70 | $48.24 | $43.97 | $44.22 | $19.85 | 4,818,660 |
| 2020-03-13 | $46.00 | $48.07 | $44.54 | $47.46 | $21.30 | 4,990,060 |
| 2020-03-12 | $49.36 | $49.78 | $47.00 | $48.00 | $21.55 | 2,621,920 |
| 2020-03-11 | $50.56 | $50.79 | $49.30 | $49.36 | $22.16 | 1,981,060 |
| 2020-03-10 | $48.10 | $50.80 | $48.10 | $50.30 | $22.58 | 2,970,680 |
| 2020-03-09 | $51.25 | $51.32 | $49.18 | $49.20 | $22.08 | 3,787,140 |
| 2020-03-06 | $51.75 | $52.95 | $51.00 | $51.25 | $23.00 | 2,107,810 |
| 2020-03-05 | $51.30 | $52.23 | $50.10 | $51.65 | $23.18 | 3,258,710 |
| 2020-03-04 | $50.72 | $51.20 | $49.56 | $50.88 | $22.84 | 2,058,330 |
| 2020-03-03 | $50.99 | $51.99 | $50.23 | $50.72 | $22.77 | 2,704,030 |
| 2020-03-02 | $49.50 | $51.56 | $49.50 | $50.33 | $22.59 | 3,540,740 |
| 2020-02-28 | $50.60 | $53.29 | $49.68 | $50.02 | $22.45 | 4,227,660 |
| 2020-02-27 | $50.11 | $52.93 | $49.98 | $51.89 | $23.29 | 5,615,350 |
| 2020-02-26 | $51.99 | $52.00 | $49.11 | $49.30 | $22.13 | 4,177,420 |
| 2020-02-25 | $51.61 | $53.38 | $51.30 | $51.88 | $23.29 | 2,985,040 |
| 2020-02-24 | $52.20 | $52.67 | $51.21 | $51.90 | $23.30 | 2,800,180 |
| 2020-02-21 | $52.88 | $52.99 | $51.97 | $52.20 | $23.43 | 2,245,580 |
| 2020-02-20 | $52.84 | $53.77 | $52.10 | $52.90 | $23.74 | 2,143,890 |
| 2020-02-19 | $51.65 | $53.49 | $51.10 | $52.53 | $23.58 | 2,746,080 |
| 2020-02-18 | $50.90 | $51.60 | $50.43 | $51.10 | $22.94 | 2,288,670 |
| 2020-02-17 | $51.24 | $51.25 | $50.00 | $50.90 | $22.85 | 3,437,230 |
| 2020-02-14 | $52.75 | $52.75 | $50.51 | $50.90 | $22.85 | 3,928,720 |
| 2020-02-13 | $52.00 | $52.82 | $51.00 | $52.82 | $23.71 | 3,131,000 |
| 2020-02-12 | $50.27 | $51.96 | $50.16 | $51.19 | $22.98 | 1,995,110 |
| 2020-02-11 | $50.45 | $50.96 | $49.33 | $50.27 | $22.56 | 1,671,780 |
| 2020-02-10 | $49.41 | $50.50 | $48.81 | $50.23 | $22.55 | 1,920,890 |
| 2020-02-07 | $50.17 | $50.67 | $48.64 | $49.48 | $22.21 | 2,526,280 |
| 2020-02-06 | $48.70 | $51.26 | $48.28 | $50.14 | $22.51 | 3,353,570 |
| 2020-02-05 | $48.90 | $49.30 | $47.66 | $48.60 | $21.81 | 3,739,250 |
| 2020-02-04 | $47.00 | $48.99 | $46.17 | $48.75 | $21.88 | 3,906,070 |
| 2020-02-03 | $44.77 | $48.00 | $44.77 | $45.18 | $20.28 | 3,097,270 |
| 2020-01-31 | $49.74 | $49.74 | $49.74 | $49.74 | $22.33 | 0 |
| 2020-01-30 | $49.74 | $49.74 | $49.74 | $49.74 | $22.33 | 0 |
| 2020-01-29 | $49.74 | $49.74 | $49.74 | $49.74 | $22.33 | 0 |
| 2020-01-28 | $49.74 | $49.74 | $49.74 | $49.74 | $22.33 | 0 |
| 2020-01-27 | $49.74 | $49.74 | $49.74 | $49.74 | $22.33 | 0 |
| 2020-01-24 | $49.74 | $49.74 | $49.74 | $49.74 | $22.33 | 0 |
| 2020-01-23 | $51.07 | $51.80 | $48.00 | $49.74 | $22.33 | 3,411,320 |
| 2020-01-22 | $49.55 | $51.80 | $49.55 | $51.35 | $23.05 | 2,177,700 |
| 2020-01-21 | $50.00 | $51.40 | $49.05 | $49.88 | $22.39 | 2,181,140 |
| 2020-01-20 | $52.01 | $52.44 | $48.68 | $49.97 | $22.43 | 3,163,930 |
| 2020-01-17 | $50.01 | $51.50 | $49.50 | $50.70 | $22.76 | 2,610,930 |
| 2020-01-16 | $49.17 | $49.96 | $48.68 | $49.60 | $22.26 | 1,268,930 |
| 2020-01-15 | $49.50 | $49.87 | $48.37 | $49.17 | $22.07 | 2,489,910 |
| 2020-01-14 | $50.30 | $50.79 | $49.10 | $49.48 | $22.21 | 1,729,450 |
| 2020-01-13 | $47.40 | $51.67 | $47.38 | $50.26 | $22.56 | 3,316,070 |
| 2020-01-10 | $47.00 | $48.44 | $47.00 | $47.58 | $21.36 | 2,236,390 |
| 2020-01-09 | $45.35 | $47.65 | $45.35 | $47.00 | $21.10 | 2,355,740 |
| 2020-01-08 | $45.39 | $45.98 | $44.06 | $45.00 | $20.20 | 1,754,660 |
| 2020-01-07 | $45.42 | $45.68 | $44.68 | $45.55 | $20.45 | 1,840,950 |
| 2020-01-06 | $44.70 | $45.85 | $44.03 | $44.90 | $20.15 | 2,282,380 |
| 2020-01-03 | $43.15 | $44.98 | $43.15 | $44.52 | $19.98 | 3,354,850 |
| 2020-01-02 | $41.70 | $43.38 | $41.08 | $43.32 | $19.44 | 4,153,190 |
| 2020-01-01 | $41.48 | $41.48 | $41.48 | $41.48 | $18.62 | 0 |
| 2019-12-31 | $40.51 | $41.80 | $40.21 | $41.48 | $18.62 | 2,705,080 |
| 2019-12-30 | $39.88 | $40.86 | $39.70 | $40.51 | $18.18 | 1,236,300 |
| 2019-12-27 | $40.70 | $40.86 | $40.19 | $40.47 | $18.17 | 1,457,470 |
| 2019-12-26 | $39.84 | $42.26 | $39.52 | $40.52 | $18.19 | 2,327,760 |
| 2019-12-25 | $40.36 | $40.73 | $39.50 | $40.00 | $17.95 | 1,901,480 |
| 2019-12-24 | $40.63 | $41.04 | $39.68 | $40.49 | $18.17 | 2,425,450 |
| 2019-12-23 | $41.10 | $41.81 | $40.62 | $40.63 | $18.24 | 1,589,350 |
| 2019-12-20 | $42.05 | $42.10 | $41.18 | $41.34 | $18.56 | 1,407,760 |
| 2019-12-19 | $42.68 | $42.72 | $41.41 | $41.90 | $18.81 | 1,885,090 |
| 2019-12-18 | $42.93 | $43.29 | $42.10 | $42.39 | $19.03 | 2,482,530 |
| 2019-12-17 | $41.11 | $43.22 | $40.81 | $43.10 | $19.35 | 3,967,260 |
| 2019-12-16 | $42.34 | $42.89 | $41.11 | $41.30 | $18.54 | 3,298,270 |
| 2019-12-13 | $42.47 | $42.60 | $41.81 | $42.20 | $18.94 | 3,566,530 |
| 2019-12-12 | $41.23 | $42.71 | $41.23 | $41.73 | $18.73 | 2,871,760 |
| 2019-12-11 | $41.37 | $41.65 | $40.29 | $41.28 | $18.53 | 2,921,040 |
| 2019-12-10 | $42.34 | $42.39 | $41.20 | $41.44 | $18.60 | 3,711,770 |
| 2019-12-09 | $42.26 | $42.95 | $41.72 | $42.05 | $18.87 | 3,045,020 |
| 2019-12-06 | $41.10 | $42.22 | $40.89 | $42.00 | $18.85 | 2,524,490 |
| 2019-12-05 | $39.36 | $41.09 | $39.36 | $40.97 | $18.39 | 2,201,860 |
| 2019-12-04 | $39.30 | $40.28 | $38.60 | $39.65 | $17.80 | 2,482,420 |
| 2019-12-03 | $40.01 | $40.02 | $38.42 | $39.04 | $17.52 | 2,837,940 |
| 2019-12-02 | $38.60 | $40.98 | $38.60 | $39.58 | $17.77 | 5,551,070 |
| 2019-11-29 | $37.85 | $38.40 | $37.01 | $37.65 | $16.90 | 2,697,510 |
| 2019-11-28 | $38.00 | $38.49 | $37.61 | $38.05 | $17.08 | 2,482,640 |
| 2019-11-27 | $39.37 | $39.69 | $37.77 | $38.01 | $17.06 | 5,372,590 |
| 2019-11-26 | $38.97 | $39.80 | $38.90 | $39.04 | $17.52 | 5,949,130 |
| 2019-11-25 | $39.05 | $40.49 | $38.51 | $39.40 | $17.68 | 4,530,050 |
| 2019-11-22 | $42.65 | $43.20 | $38.70 | $39.69 | $17.82 | 5,788,780 |
| 2019-11-21 | $43.24 | $43.58 | $42.24 | $42.39 | $19.03 | 2,258,450 |
| 2019-11-20 | $43.00 | $44.38 | $42.82 | $43.30 | $19.44 | 2,859,400 |
| 2019-11-19 | $41.94 | $43.09 | $41.75 | $42.95 | $19.28 | 2,955,720 |
| 2019-11-18 | $42.52 | $42.65 | $41.13 | $41.95 | $18.83 | 2,872,240 |
| 2019-11-15 | $42.98 | $43.37 | $41.88 | $42.39 | $19.03 | 2,505,290 |
| 2019-11-14 | $42.13 | $43.05 | $41.98 | $42.57 | $19.11 | 3,231,530 |
| 2019-11-13 | $41.55 | $42.64 | $41.50 | $41.88 | $18.80 | 2,853,630 |
| 2019-11-12 | $41.96 | $42.22 | $40.60 | $41.85 | $18.78 | 2,728,090 |
| 2019-11-11 | $43.18 | $43.18 | $41.38 | $41.50 | $18.63 | 2,605,810 |
| 2019-11-08 | $43.27 | $44.30 | $42.60 | $42.90 | $19.26 | 2,946,900 |
| 2019-11-07 | $42.11 | $43.68 | $41.82 | $42.58 | $19.11 | 2,128,430 |
| 2019-11-06 | $42.50 | $42.93 | $41.65 | $42.23 | $18.96 | 2,421,000 |
| 2019-11-05 | $43.74 | $44.18 | $42.40 | $42.50 | $19.08 | 3,220,150 |
| 2019-11-04 | $43.01 | $43.94 | $42.22 | $43.72 | $19.62 | 3,171,540 |
| 2019-11-01 | $41.96 | $43.30 | $40.51 | $42.89 | $19.25 | 3,256,340 |
| 2019-10-31 | $40.20 | $42.25 | $39.86 | $41.69 | $18.71 | 2,981,120 |
| 2019-10-30 | $40.88 | $40.88 | $39.65 | $40.61 | $18.23 | 1,696,560 |
| 2019-10-29 | $40.89 | $42.38 | $39.95 | $40.49 | $18.17 | 3,973,490 |
| 2019-10-28 | $40.03 | $41.30 | $39.71 | $40.50 | $18.18 | 3,398,260 |
| 2019-10-25 | $38.39 | $41.01 | $37.86 | $40.87 | $18.34 | 3,999,310 |
| 2019-10-24 | $38.53 | $38.53 | $37.53 | $38.04 | $17.07 | 1,419,150 |
| 2019-10-23 | $39.00 | $39.00 | $37.86 | $38.41 | $17.24 | 2,403,040 |
| 2019-10-22 | $38.99 | $39.39 | $38.00 | $39.03 | $17.52 | 2,856,890 |
| 2019-10-21 | $39.21 | $39.48 | $37.70 | $38.84 | $17.43 | 2,467,670 |
| 2019-10-18 | $39.41 | $40.40 | $39.30 | $39.36 | $17.67 | 1,894,570 |
| 2019-10-17 | $40.51 | $40.51 | $39.12 | $39.30 | $17.64 | 1,992,960 |
| 2019-10-16 | $39.50 | $40.77 | $39.50 | $39.78 | $17.86 | 2,837,760 |
| 2019-10-15 | $39.26 | $40.80 | $39.14 | $39.20 | $17.60 | 2,751,720 |
| 2019-10-14 | $40.97 | $41.70 | $39.82 | $40.27 | $18.08 | 4,053,330 |
| 2019-10-11 | $40.36 | $41.00 | $39.68 | $40.20 | $18.04 | 2,233,640 |
| 2019-10-10 | $37.35 | $40.71 | $37.35 | $40.20 | $18.04 | 4,380,380 |
| 2019-10-09 | $37.70 | $38.33 | $37.02 | $37.69 | $16.92 | 2,104,490 |
| 2019-10-08 | $36.96 | $38.88 | $36.84 | $37.90 | $17.01 | 3,198,790 |
| 2019-10-07 | $37.15 | $37.15 | $37.15 | $37.15 | $16.67 | 0 |
| 2019-10-04 | $37.15 | $37.15 | $37.15 | $37.15 | $16.67 | 0 |
| 2019-10-03 | $37.15 | $37.15 | $37.15 | $37.15 | $16.67 | 0 |
| 2019-10-02 | $37.15 | $37.15 | $37.15 | $37.15 | $16.67 | 0 |
| 2019-10-01 | $37.15 | $37.15 | $37.15 | $37.15 | $16.67 | 0 |
| 2019-09-30 | $37.60 | $37.61 | $36.20 | $37.15 | $16.67 | 3,458,000 |
| 2019-09-27 | $36.10 | $37.55 | $35.20 | $37.40 | $16.79 | 5,498,380 |
| 2019-09-26 | $36.82 | $37.11 | $34.00 | $35.81 | $16.07 | 8,541,050 |
| 2019-09-25 | $35.42 | $36.76 | $35.00 | $35.82 | $16.08 | 8,210,980 |
| 2019-09-24 | $33.75 | $35.95 | $33.71 | $35.10 | $15.75 | 6,164,910 |
| 2019-09-23 | $34.46 | $34.86 | $33.03 | $33.74 | $15.14 | 4,001,970 |
| 2019-09-20 | $34.69 | $35.40 | $34.35 | $34.60 | $15.53 | 3,572,260 |
| 2019-09-19 | $35.25 | $35.88 | $34.38 | $34.74 | $15.59 | 2,589,580 |
| 2019-09-18 | $34.59 | $35.46 | $34.06 | $35.08 | $15.75 | 2,456,870 |
| 2019-09-17 | $35.29 | $36.04 | $34.70 | $34.73 | $15.59 | 2,965,610 |
| 2019-09-16 | $34.66 | $35.58 | $34.20 | $35.29 | $15.84 | 3,600,980 |
| 2019-09-13 | $34.50 | $34.50 | $34.50 | $34.50 | $15.49 | 0 |
| 2019-09-12 | $34.38 | $34.58 | $33.80 | $34.50 | $15.49 | 3,098,350 |
| 2019-09-11 | $34.97 | $34.97 | $33.80 | $34.45 | $15.46 | 5,157,020 |
| 2019-09-10 | $34.15 | $35.44 | $33.66 | $35.06 | $15.74 | 8,250,290 |
| 2019-09-09 | $35.01 | $35.25 | $33.74 | $34.10 | $15.31 | 6,900,080 |
| 2019-09-06 | $34.87 | $35.39 | $34.21 | $35.01 | $15.71 | 4,514,970 |
| 2019-09-05 | $35.85 | $35.93 | $34.58 | $34.97 | $15.70 | 4,518,730 |
| 2019-09-04 | $36.26 | $36.26 | $34.98 | $35.75 | $16.05 | 3,574,210 |
| 2019-09-03 | $35.90 | $36.86 | $35.45 | $36.30 | $16.29 | 4,071,350 |
| 2019-09-02 | $34.72 | $36.35 | $33.98 | $36.30 | $16.29 | 5,673,440 |
| 2019-08-30 | $32.70 | $35.82 | $32.70 | $34.41 | $15.45 | 6,717,060 |
| 2019-08-29 | $32.02 | $33.19 | $32.02 | $32.58 | $14.62 | 2,453,160 |
| 2019-08-28 | $32.33 | $32.69 | $31.64 | $32.36 | $14.52 | 3,662,970 |
| 2019-08-27 | $31.68 | $32.70 | $31.03 | $32.57 | $14.62 | 6,241,390 |
| 2019-08-26 | $30.99 | $32.44 | $30.94 | $31.40 | $14.09 | 3,821,870 |
| 2019-08-23 | $31.18 | $31.89 | $30.58 | $31.41 | $14.10 | 4,953,590 |
| 2019-08-22 | $31.17 | $31.66 | $30.09 | $30.98 | $13.91 | 7,557,860 |
| 2019-08-21 | $33.00 | $33.02 | $31.75 | $31.99 | $14.36 | 3,848,820 |
| 2019-08-20 | $32.20 | $33.60 | $31.80 | $33.02 | $14.82 | 6,395,250 |
| 2019-08-19 | $31.71 | $32.44 | $30.97 | $32.06 | $14.39 | 7,122,590 |
| 2019-08-16 | $32.40 | $32.99 | $31.66 | $31.94 | $14.34 | 4,497,570 |
| 2019-08-15 | $31.76 | $32.49 | $31.22 | $32.49 | $14.58 | 4,836,190 |
| 2019-08-14 | $32.13 | $33.47 | $31.82 | $32.36 | $14.52 | 5,819,470 |
| 2019-08-13 | $30.40 | $32.66 | $30.30 | $32.59 | $14.63 | 5,013,540 |
| 2019-08-12 | $30.13 | $31.20 | $30.08 | $30.63 | $13.75 | 3,049,690 |
| 2019-08-09 | $30.30 | $31.46 | $29.90 | $30.33 | $13.61 | 4,587,860 |
| 2019-08-08 | $29.10 | $30.25 | $28.48 | $30.02 | $13.47 | 5,287,240 |
| 2019-08-07 | $28.02 | $29.30 | $28.02 | $28.93 | $12.99 | 5,588,600 |
| 2019-08-06 | $27.90 | $28.50 | $27.40 | $28.00 | $12.57 | 4,265,820 |
| 2019-08-05 | $27.35 | $29.28 | $27.00 | $28.45 | $12.77 | 5,765,080 |
| 2019-08-02 | $26.95 | $27.41 | $26.54 | $27.14 | $12.18 | 2,592,890 |
| 2019-08-01 | $27.68 | $27.80 | $26.41 | $27.45 | $12.32 | 3,856,370 |
| 2019-07-31 | $27.76 | $28.29 | $27.51 | $28.22 | $12.67 | 2,762,070 |
| 2019-07-30 | $27.27 | $28.30 | $27.27 | $28.00 | $12.57 | 2,638,680 |
| 2019-07-29 | $27.50 | $27.50 | $26.82 | $27.21 | $12.21 | 2,099,970 |
| 2019-07-26 | $27.65 | $27.92 | $27.36 | $27.59 | $12.38 | 1,656,480 |
| 2019-07-25 | $27.05 | $27.99 | $26.66 | $27.52 | $12.35 | 2,887,990 |
| 2019-07-24 | $26.00 | $27.16 | $26.00 | $26.92 | $12.08 | 2,060,370 |
| 2019-07-23 | $26.55 | $26.55 | $25.80 | $26.02 | $11.68 | 1,069,650 |
| 2019-07-22 | $26.28 | $26.83 | $25.59 | $26.25 | $11.78 | 1,890,070 |
| 2019-07-19 | $25.70 | $26.48 | $25.51 | $26.13 | $11.73 | 1,511,930 |
| 2019-07-18 | $27.35 | $27.35 | $25.81 | $26.10 | $11.72 | 4,075,450 |
| 2019-07-17 | $26.95 | $27.48 | $26.56 | $27.05 | $12.14 | 4,158,550 |
| 2019-07-16 | $25.62 | $27.49 | $25.26 | $27.12 | $12.17 | 4,091,260 |
| 2019-07-15 | $25.45 | $26.01 | $24.58 | $25.58 | $11.48 | 2,427,430 |
| 2019-07-12 | $25.28 | $25.96 | $25.25 | $25.45 | $11.42 | 2,382,810 |
| 2019-07-11 | $26.54 | $26.55 | $25.42 | $25.50 | $11.45 | 5,157,620 |
| 2019-07-10 | $27.20 | $28.20 | $26.22 | $26.41 | $11.85 | 2,981,550 |
| 2019-07-09 | $35.06 | $36.09 | $34.00 | $35.39 | $12.17 | 2,774,150 |
| 2019-07-08 | $36.11 | $37.30 | $35.21 | $35.60 | $12.24 | 3,129,500 |
| 2019-07-05 | $35.31 | $36.58 | $35.20 | $35.90 | $12.34 | 2,343,590 |
| 2019-07-04 | $35.80 | $36.24 | $34.88 | $35.09 | $12.06 | 2,548,050 |
| 2019-07-03 | $36.41 | $36.70 | $35.02 | $35.68 | $12.27 | 3,088,520 |
| 2019-07-02 | $36.00 | $36.87 | $35.56 | $36.57 | $12.57 | 3,076,410 |
| 2019-07-01 | $35.73 | $36.20 | $35.15 | $35.99 | $12.37 | 3,562,430 |
| 2019-06-28 | $35.44 | $35.62 | $34.71 | $35.35 | $12.15 | 1,059,150 |
| 2019-06-27 | $35.16 | $35.64 | $35.00 | $35.35 | $12.15 | 1,887,350 |
| 2019-06-26 | $33.43 | $35.79 | $33.02 | $35.12 | $12.07 | 3,054,050 |
| 2019-06-25 | $33.83 | $33.88 | $33.05 | $33.50 | $11.52 | 1,051,860 |
| 2019-06-24 | $33.36 | $34.09 | $33.02 | $33.99 | $11.69 | 1,862,910 |
| 2019-06-21 | $33.13 | $34.28 | $33.13 | $33.46 | $11.50 | 2,734,810 |
| 2019-06-20 | $32.35 | $33.72 | $31.90 | $33.35 | $11.47 | 2,240,200 |
| 2019-06-19 | $31.45 | $32.63 | $31.45 | $32.35 | $11.12 | 3,208,830 |
| 2019-06-18 | $31.70 | $31.70 | $30.77 | $30.94 | $10.64 | 1,014,410 |
| 2019-06-17 | $31.39 | $31.80 | $30.95 | $31.45 | $10.81 | 661,220 |
| 2019-06-14 | $31.32 | $31.89 | $30.99 | $31.18 | $10.72 | 1,124,400 |
| 2019-06-13 | $31.98 | $32.24 | $31.06 | $31.31 | $10.76 | 1,522,860 |
| 2019-06-12 | $32.56 | $32.56 | $31.82 | $31.94 | $10.98 | 1,097,980 |
| 2019-06-11 | $31.23 | $32.94 | $30.98 | $32.33 | $11.12 | 2,737,590 |
| 2019-06-10 | $30.55 | $31.63 | $29.00 | $31.41 | $10.80 | 2,476,680 |
| 2019-06-07 | $30.25 | $30.25 | $30.25 | $30.25 | $10.40 | 0 |
| 2019-06-06 | $31.00 | $31.00 | $30.11 | $30.25 | $10.40 | 1,803,880 |
| 2019-06-05 | $31.92 | $32.20 | $30.30 | $30.83 | $10.60 | 2,377,610 |
| 2019-06-04 | $33.00 | $33.18 | $31.06 | $31.76 | $10.92 | 2,323,570 |
| 2019-06-03 | $34.19 | $34.68 | $31.98 | $32.66 | $11.23 | 3,734,560 |
| 2019-05-31 | $34.03 | $34.58 | $33.60 | $34.01 | $11.69 | 2,529,740 |
| 2019-05-30 | $34.25 | $34.52 | $33.52 | $33.98 | $11.68 | 2,162,290 |
| 2019-05-29 | $34.50 | $34.77 | $34.21 | $34.35 | $11.81 | 1,135,870 |
| 2019-05-28 | $34.45 | $35.47 | $34.20 | $34.81 | $11.97 | 3,237,300 |
| 2019-05-27 | $34.50 | $34.90 | $33.58 | $34.50 | $11.86 | 2,863,640 |
| 2019-05-24 | $34.92 | $35.60 | $33.68 | $34.59 | $11.89 | 3,185,940 |
| 2019-05-23 | $35.91 | $36.25 | $34.90 | $34.93 | $12.01 | 3,053,960 |
| 2019-05-22 | $35.35 | $36.54 | $34.50 | $36.30 | $12.48 | 5,547,090 |
| 2019-05-21 | $32.83 | $35.30 | $32.31 | $35.17 | $12.09 | 4,001,230 |
| 2019-05-20 | $33.01 | $33.58 | $32.08 | $32.94 | $11.32 | 2,235,480 |
| 2019-05-17 | $33.95 | $34.28 | $33.00 | $33.12 | $11.39 | 2,892,640 |
| 2019-05-16 | $31.99 | $34.20 | $31.77 | $33.75 | $11.60 | 4,187,550 |
| 2019-05-15 | $31.60 | $31.95 | $31.26 | $31.70 | $10.90 | 2,060,690 |
| 2019-05-14 | $31.54 | $32.37 | $31.26 | $31.39 | $10.79 | 1,662,380 |
| 2019-05-13 | $31.05 | $32.08 | $30.70 | $31.86 | $10.95 | 2,303,670 |
| 2019-05-10 | $29.56 | $31.38 | $29.51 | $31.10 | $10.69 | 3,576,000 |
| 2019-05-09 | $29.55 | $29.87 | $28.93 | $29.30 | $10.07 | 3,374,970 |
| 2019-05-08 | $30.20 | $31.32 | $29.78 | $30.13 | $10.36 | 3,383,660 |
| 2019-05-07 | $31.00 | $32.17 | $30.50 | $30.84 | $10.60 | 2,980,540 |
| 2019-05-06 | $30.12 | $32.22 | $30.12 | $30.77 | $10.58 | 4,299,060 |
| 2019-05-03 | $33.44 | $33.44 | $33.44 | $33.44 | $11.50 | 0 |
| 2019-05-02 | $33.44 | $33.44 | $33.44 | $33.44 | $11.50 | 0 |
| 2019-05-01 | $33.44 | $33.44 | $33.44 | $33.44 | $11.50 | 0 |
| 2019-04-30 | $31.84 | $33.80 | $31.83 | $33.44 | $11.50 | 3,927,680 |
| 2019-04-29 | $31.75 | $33.30 | $30.53 | $32.20 | $11.07 | 5,587,270 |
| 2019-04-26 | $32.55 | $33.60 | $30.50 | $31.10 | $10.69 | 5,704,730 |
| 2019-04-25 | $33.00 | $34.47 | $32.89 | $33.39 | $11.48 | 5,301,460 |
| 2019-04-24 | $33.20 | $33.55 | $32.52 | $32.93 | $11.32 | 3,327,800 |
| 2019-04-23 | $32.92 | $33.85 | $32.28 | $32.90 | $11.31 | 4,603,880 |
| 2019-04-22 | $32.95 | $33.82 | $32.38 | $32.81 | $11.28 | 4,296,400 |
| 2019-04-19 | $32.51 | $33.16 | $32.50 | $32.60 | $11.21 | 2,300,370 |
| 2019-04-18 | $32.60 | $34.13 | $32.50 | $32.98 | $11.34 | 5,670,480 |
| 2019-04-17 | $32.32 | $33.48 | $32.32 | $32.60 | $11.21 | 5,936,090 |
| 2019-04-16 | $32.89 | $33.07 | $31.31 | $32.10 | $11.04 | 7,977,260 |
| 2019-04-15 | $35.10 | $35.47 | $32.00 | $32.89 | $11.31 | 5,104,980 |
| 2019-04-12 | $33.98 | $34.45 | $33.05 | $33.36 | $11.47 | 3,076,170 |
| 2019-04-11 | $35.07 | $35.51 | $33.53 | $33.80 | $11.62 | 4,271,460 |
| 2019-04-10 | $36.20 | $36.48 | $34.31 | $34.64 | $11.91 | 3,806,300 |
| 2019-04-09 | $35.90 | $36.39 | $35.02 | $36.20 | $12.45 | 2,589,080 |
| 2019-04-08 | $36.60 | $37.99 | $34.92 | $35.90 | $12.34 | 4,246,600 |
| 2019-04-05 | $36.59 | $36.59 | $36.59 | $36.59 | $12.58 | 0 |
| 2019-04-04 | $37.83 | $37.83 | $36.43 | $36.59 | $12.58 | 3,496,170 |
| 2019-04-03 | $35.80 | $39.39 | $35.18 | $37.23 | $12.80 | 4,500,890 |
| 2019-04-02 | $37.19 | $38.19 | $36.07 | $36.47 | $12.54 | 4,383,150 |
| 2019-04-01 | $37.59 | $39.28 | $36.50 | $37.82 | $13.00 | 4,920,170 |
| 2019-03-29 | $34.53 | $36.90 | $33.86 | $36.48 | $12.54 | 5,135,130 |
| 2019-03-28 | $34.80 | $36.49 | $34.03 | $34.17 | $11.75 | 3,916,070 |
| 2019-03-27 | $33.71 | $35.48 | $32.58 | $35.06 | $12.05 | 7,724,640 |
| 2019-03-26 | $34.62 | $34.90 | $32.98 | $33.05 | $11.36 | 3,090,340 |
| 2019-03-25 | $33.63 | $34.76 | $33.50 | $33.75 | $11.60 | 4,427,880 |
| 2019-03-22 | $34.47 | $35.11 | $32.96 | $34.37 | $11.82 | 5,111,620 |
| 2019-03-21 | $35.00 | $35.49 | $33.88 | $34.73 | $11.94 | 4,613,860 |
| 2019-03-20 | $37.18 | $38.19 | $33.84 | $34.92 | $12.01 | 8,250,530 |
| 2019-03-19 | $37.50 | $39.47 | $36.70 | $37.60 | $12.93 | 4,772,090 |
| 2019-03-18 | $35.00 | $38.20 | $35.00 | $37.80 | $13.00 | 5,859,710 |
| 2019-03-15 | $34.30 | $35.64 | $33.10 | $34.75 | $11.95 | 4,897,240 |
| 2019-03-14 | $34.01 | $35.00 | $32.50 | $33.98 | $11.68 | 6,261,200 |
| 2019-03-13 | $36.60 | $38.71 | $35.00 | $35.30 | $12.14 | 9,835,300 |
| 2019-03-12 | $37.00 | $38.72 | $35.60 | $37.90 | $13.03 | 12,806,330 |
| 2019-03-11 | $34.80 | $35.20 | $32.60 | $35.20 | $12.10 | 7,201,510 |
| 2019-03-08 | $29.19 | $32.00 | $28.70 | $32.00 | $11.00 | 12,249,230 |
| 2019-03-07 | $29.75 | $30.50 | $28.89 | $29.09 | $10.00 | 9,814,690 |
| 2019-03-06 | $27.99 | $29.50 | $27.80 | $29.00 | $9.97 | 4,804,220 |
| 2019-03-05 | $28.00 | $28.50 | $27.18 | $27.90 | $9.59 | 3,417,410 |
| 2019-03-04 | $26.77 | $28.50 | $26.77 | $27.75 | $9.54 | 5,480,630 |
| 2019-03-01 | $25.15 | $27.10 | $25.15 | $26.41 | $9.08 | 3,960,220 |
| 2019-02-28 | $25.31 | $26.08 | $24.90 | $25.15 | $8.65 | 3,884,310 |
| 2019-02-27 | $26.55 | $26.85 | $24.37 | $25.65 | $8.82 | 8,566,740 |
| 2019-02-26 | $26.30 | $27.79 | $25.83 | $26.78 | $9.21 | 7,156,500 |
| 2019-02-25 | $24.75 | $26.60 | $24.75 | $25.74 | $8.85 | 8,859,170 |
| 2019-02-22 | $25.27 | $25.47 | $23.88 | $24.30 | $8.35 | 5,862,890 |
| 2019-02-21 | $23.25 | $25.40 | $23.25 | $23.97 | $8.24 | 8,534,490 |
| 2019-02-20 | $23.47 | $23.66 | $22.30 | $23.10 | $7.94 | 3,478,100 |
| 2019-02-19 | $23.47 | $24.88 | $23.15 | $23.40 | $8.04 | 4,256,730 |
| 2019-02-18 | $22.62 | $23.83 | $22.62 | $23.53 | $8.09 | 3,164,040 |
| 2019-02-15 | $22.80 | $23.58 | $22.23 | $22.50 | $7.74 | 3,183,700 |
| 2019-02-14 | $21.20 | $22.88 | $21.05 | $22.74 | $7.82 | 4,612,260 |
| 2019-02-13 | $21.20 | $21.55 | $21.02 | $21.36 | $7.34 | 3,263,310 |
| 2019-02-12 | $19.39 | $21.63 | $19.32 | $21.63 | $7.44 | 5,750,990 |
| 2019-02-11 | $19.60 | $19.73 | $18.81 | $19.66 | $6.76 | 4,915,780 |
| 2019-02-08 | $19.45 | $19.45 | $19.45 | $19.45 | $6.69 | 0 |
| 2019-02-07 | $19.45 | $19.45 | $19.45 | $19.45 | $6.69 | 0 |
| 2019-02-06 | $19.45 | $19.45 | $19.45 | $19.45 | $6.69 | 0 |
| 2019-02-05 | $19.45 | $19.45 | $19.45 | $19.45 | $6.69 | 0 |
| 2019-02-04 | $19.45 | $19.45 | $19.45 | $19.45 | $6.69 | 0 |
| 2019-02-01 | $19.18 | $19.60 | $17.77 | $19.45 | $6.69 | 2,145,250 |
| 2019-01-31 | $19.57 | $19.80 | $19.17 | $19.43 | $6.68 | 1,003,060 |
| 2019-01-30 | $20.30 | $20.30 | $19.57 | $19.61 | $6.74 | 1,117,020 |
| 2019-01-29 | $20.78 | $20.80 | $19.73 | $20.01 | $6.88 | 1,395,860 |
| 2019-01-28 | $20.70 | $20.87 | $20.05 | $20.19 | $6.94 | 1,732,820 |
| 2019-01-25 | $20.56 | $20.80 | $20.38 | $20.59 | $7.08 | 1,205,380 |
| 2019-01-24 | $20.56 | $20.93 | $20.24 | $20.31 | $6.98 | 1,325,010 |
| 2019-01-23 | $20.48 | $20.73 | $20.14 | $20.56 | $7.07 | 1,741,500 |
| 2019-01-22 | $20.57 | $20.85 | $20.22 | $20.65 | $7.10 | 1,765,280 |
| 2019-01-21 | $19.79 | $20.75 | $19.70 | $20.63 | $7.09 | 3,048,600 |
| 2019-01-18 | $19.13 | $20.00 | $19.13 | $19.82 | $6.81 | 1,640,730 |
| 2019-01-17 | $19.01 | $19.75 | $18.83 | $19.20 | $6.60 | 1,605,240 |
| 2019-01-16 | $18.17 | $19.09 | $18.05 | $19.01 | $6.54 | 1,867,490 |
| 2019-01-15 | $17.99 | $18.30 | $17.77 | $18.11 | $6.23 | 811,770 |
| 2019-01-14 | $18.12 | $18.15 | $17.77 | $17.99 | $6.18 | 838,740 |
| 2019-01-11 | $18.05 | $18.35 | $18.00 | $18.06 | $6.21 | 576,210 |
| 2019-01-10 | $18.40 | $18.45 | $18.03 | $18.20 | $6.26 | 979,740 |
| 2019-01-09 | $18.34 | $18.70 | $18.15 | $18.40 | $6.33 | 1,320,750 |
| 2019-01-08 | $18.10 | $18.37 | $18.10 | $18.16 | $6.24 | 1,057,640 |
| 2019-01-07 | $18.60 | $18.90 | $17.95 | $18.35 | $6.31 | 3,886,620 |
| 2019-01-04 | $18.18 | $18.60 | $17.95 | $18.55 | $6.38 | 2,263,530 |
| 2019-01-03 | $18.68 | $18.86 | $18.17 | $18.30 | $6.29 | 1,038,820 |
| 2019-01-02 | $18.97 | $19.35 | $18.56 | $18.80 | $6.46 | 678,900 |
| 2019-01-01 | $18.77 | $18.77 | $18.77 | $18.77 | $6.45 | 0 |
| 2018-12-31 | $18.77 | $18.77 | $18.77 | $18.77 | $6.45 | 0 |
| 2018-12-28 | $18.88 | $19.09 | $18.60 | $18.77 | $6.45 | 1,114,570 |
| 2018-12-27 | $19.40 | $19.59 | $18.86 | $18.94 | $6.51 | 986,700 |
| 2018-12-26 | $19.00 | $19.34 | $18.95 | $19.29 | $6.63 | 708,010 |
| 2018-12-25 | $19.00 | $19.38 | $18.56 | $19.28 | $6.63 | 799,460 |
| 2018-12-24 | $18.76 | $19.45 | $18.76 | $19.00 | $6.53 | 1,181,060 |
| 2018-12-21 | $18.85 | $18.89 | $18.13 | $18.49 | $6.36 | 1,910,060 |
| 2018-12-20 | $19.03 | $19.13 | $18.55 | $18.69 | $6.43 | 2,142,500 |
| 2018-12-19 | $19.22 | $19.65 | $19.01 | $19.03 | $6.54 | 731,020 |
| 2018-12-18 | $19.50 | $19.90 | $19.25 | $19.43 | $6.68 | 956,210 |
| 2018-12-17 | $20.00 | $20.00 | $19.20 | $19.70 | $6.77 | 956,410 |
| 2018-12-14 | $20.39 | $20.66 | $19.98 | $20.13 | $6.92 | 719,140 |
| 2018-12-13 | $19.97 | $20.86 | $19.97 | $20.64 | $7.10 | 1,178,470 |
| 2018-12-12 | $20.00 | $20.29 | $19.89 | $20.04 | $6.89 | 971,360 |
| 2018-12-11 | $20.55 | $20.68 | $20.04 | $20.20 | $6.94 | 1,379,660 |
| 2018-12-10 | $21.09 | $21.28 | $20.00 | $20.35 | $7.00 | 1,968,830 |
| 2018-12-07 | $21.93 | $21.98 | $21.05 | $21.05 | $7.24 | 2,287,850 |
| 2018-12-06 | $22.75 | $22.88 | $21.65 | $22.19 | $7.63 | 1,968,060 |
| 2018-12-05 | $21.15 | $23.06 | $21.15 | $23.00 | $7.91 | 2,964,290 |
| 2018-12-04 | $21.55 | $21.75 | $21.35 | $21.59 | $7.42 | 872,980 |
| 2018-12-03 | $21.40 | $21.80 | $21.29 | $21.55 | $7.41 | 1,604,910 |
| 2018-11-30 | $21.18 | $21.24 | $20.29 | $20.98 | $7.21 | 1,044,170 |
| 2018-11-29 | $21.35 | $21.53 | $21.08 | $21.20 | $7.29 | 869,050 |
| 2018-11-28 | $20.95 | $21.72 | $20.89 | $21.29 | $7.32 | 804,270 |
| 2018-11-27 | $21.44 | $21.65 | $21.36 | $21.43 | $7.37 | 467,390 |
| 2018-11-26 | $21.21 | $21.64 | $21.17 | $21.38 | $7.35 | 556,320 |
| 2018-11-23 | $22.11 | $22.41 | $21.13 | $21.17 | $7.28 | 1,226,040 |
| 2018-11-22 | $21.78 | $22.24 | $21.78 | $22.09 | $7.59 | 775,470 |
| 2018-11-21 | $21.70 | $22.14 | $21.51 | $21.89 | $7.53 | 786,600 |
| 2018-11-20 | $22.03 | $22.13 | $21.56 | $21.88 | $7.52 | 920,760 |
| 2018-11-19 | $21.80 | $22.24 | $21.64 | $22.21 | $7.64 | 1,573,890 |
| 2018-11-16 | $21.38 | $22.35 | $20.80 | $22.04 | $7.58 | 5,622,730 |
| 2018-11-15 | $21.06 | $21.75 | $20.96 | $21.22 | $7.30 | 2,075,420 |
| 2018-11-14 | $20.90 | $21.68 | $20.72 | $21.36 | $7.34 | 1,784,460 |
| 2018-11-13 | $20.75 | $21.22 | $20.56 | $20.89 | $7.18 | 1,293,690 |
| 2018-11-12 | $20.66 | $21.36 | $20.28 | $20.95 | $7.20 | 1,384,010 |
| 2018-11-09 | $20.68 | $20.74 | $20.49 | $20.67 | $7.11 | 571,480 |
| 2018-11-08 | $21.35 | $21.35 | $20.41 | $20.60 | $7.08 | 822,040 |
| 2018-11-07 | $21.19 | $21.45 | $20.98 | $21.16 | $7.27 | 978,160 |
| 2018-11-06 | $21.58 | $21.58 | $21.03 | $21.17 | $7.28 | 1,033,970 |
| 2018-11-05 | $21.81 | $22.65 | $21.33 | $21.70 | $7.46 | 1,212,040 |
| 2018-11-02 | $20.10 | $21.94 | $20.10 | $21.81 | $7.50 | 2,230,740 |
| 2018-11-01 | $20.50 | $20.50 | $19.95 | $19.95 | $6.86 | 1,028,170 |
| 2018-10-31 | $20.05 | $20.28 | $19.61 | $19.93 | $6.85 | 681,780 |
| 2018-10-30 | $19.24 | $20.00 | $18.75 | $19.84 | $6.82 | 1,224,530 |
| 2018-10-29 | $20.13 | $20.56 | $18.71 | $19.24 | $6.61 | 1,274,440 |
| 2018-10-26 | $20.17 | $20.84 | $19.80 | $20.25 | $6.96 | 599,840 |
| 2018-10-25 | $20.38 | $20.88 | $19.75 | $20.38 | $7.01 | 1,466,360 |
| 2018-10-24 | $20.13 | $20.83 | $20.13 | $20.64 | $7.10 | 852,090 |
| 2018-10-23 | $20.77 | $20.86 | $20.10 | $20.50 | $7.05 | 1,480,410 |
| 2018-10-22 | $20.27 | $21.32 | $20.11 | $20.77 | $7.14 | 2,049,230 |
| 2018-10-19 | $18.77 | $20.12 | $18.68 | $20.08 | $6.90 | 1,614,070 |
| 2018-10-18 | $18.87 | $19.56 | $18.37 | $19.04 | $6.55 | 1,512,140 |
| 2018-10-17 | $18.13 | $18.91 | $17.80 | $18.72 | $6.44 | 1,784,990 |
| 2018-10-16 | $18.30 | $18.64 | $17.11 | $18.15 | $6.24 | 2,993,320 |
| 2018-10-15 | $19.20 | $19.35 | $18.20 | $18.75 | $6.45 | 1,439,270 |
| 2018-10-12 | $18.21 | $19.42 | $17.91 | $19.33 | $6.65 | 2,211,080 |
| 2018-10-11 | $17.90 | $18.90 | $17.80 | $18.40 | $6.33 | 3,738,430 |
| 2018-10-10 | $19.68 | $19.84 | $18.23 | $18.73 | $6.44 | 4,576,150 |
| 2018-10-09 | $20.50 | $20.85 | $19.85 | $19.85 | $6.82 | 6,105,710 |
| 2018-10-08 | $22.68 | $22.68 | $22.05 | $22.06 | $7.58 | 1,267,510 |
| 2018-10-05 | $22.91 | $22.91 | $22.91 | $22.91 | $7.88 | 0 |
| 2018-10-04 | $22.91 | $22.91 | $22.91 | $22.91 | $7.88 | 0 |
| 2018-10-03 | $22.91 | $22.91 | $22.91 | $22.91 | $7.88 | 0 |
| 2018-10-02 | $22.91 | $22.91 | $22.91 | $22.91 | $7.88 | 0 |
| 2018-10-01 | $22.91 | $22.91 | $22.91 | $22.91 | $7.88 | 0 |
| 2018-09-28 | $22.80 | $23.17 | $22.74 | $22.91 | $7.88 | 1,534,860 |
| 2018-09-27 | $22.89 | $23.20 | $22.68 | $22.80 | $7.84 | 860,360 |
| 2018-09-26 | $22.78 | $23.19 | $22.65 | $22.87 | $7.86 | 1,290,840 |
| 2018-09-25 | $22.30 | $23.15 | $22.29 | $22.85 | $7.86 | 2,063,960 |
| 2018-09-24 | $22.32 | $22.32 | $22.32 | $22.32 | $7.67 | 0 |
| 2018-09-21 | $21.98 | $22.65 | $21.86 | $22.32 | $7.67 | 1,264,710 |
| 2018-09-20 | $21.71 | $22.33 | $21.71 | $21.97 | $7.55 | 1,057,210 |
| 2018-09-19 | $20.84 | $21.90 | $20.75 | $21.70 | $7.46 | 1,276,800 |
| 2018-09-18 | $20.95 | $21.60 | $20.81 | $21.30 | $7.32 | 1,426,860 |
| 2018-09-17 | $21.47 | $21.73 | $20.86 | $20.94 | $7.20 | 1,169,940 |
| 2018-09-14 | $21.83 | $21.85 | $21.40 | $21.47 | $7.38 | 720,780 |
| 2018-09-13 | $22.48 | $22.48 | $21.22 | $21.83 | $7.51 | 1,173,080 |
| 2018-09-12 | $22.00 | $22.48 | $21.86 | $22.04 | $7.58 | 925,100 |
| 2018-09-11 | $21.52 | $22.15 | $21.49 | $21.90 | $7.53 | 986,150 |
| 2018-09-10 | $21.54 | $21.76 | $21.05 | $21.50 | $7.39 | 696,280 |
| 2018-09-07 | $21.43 | $21.95 | $21.12 | $21.54 | $7.41 | 899,300 |
| 2018-09-06 | $21.75 | $21.75 | $21.35 | $21.43 | $7.37 | 617,680 |
| 2018-09-05 | $21.70 | $21.99 | $21.20 | $21.30 | $7.32 | 1,304,140 |
| 2018-09-04 | $21.23 | $22.14 | $21.03 | $21.90 | $7.53 | 1,519,520 |
| 2018-09-03 | $21.77 | $21.77 | $20.62 | $21.23 | $7.30 | 1,931,320 |
| 2018-08-31 | $21.85 | $21.93 | $21.12 | $21.78 | $7.49 | 1,654,900 |
| 2018-08-30 | $22.27 | $22.27 | $21.68 | $21.87 | $7.52 | 1,146,140 |
| 2018-08-29 | $22.87 | $22.87 | $22.01 | $22.09 | $7.59 | 1,568,760 |
| 2018-08-28 | $23.38 | $23.53 | $22.78 | $22.84 | $7.85 | 1,475,910 |
| 2018-08-27 | $22.02 | $23.60 | $22.02 | $23.31 | $8.01 | 2,526,310 |
| 2018-08-24 | $22.70 | $22.76 | $21.90 | $22.28 | $7.66 | 1,672,600 |
| 2018-08-23 | $22.99 | $23.05 | $22.45 | $22.70 | $7.80 | 1,147,290 |
| 2018-08-22 | $23.00 | $23.13 | $22.50 | $22.75 | $7.82 | 1,293,980 |
| 2018-08-21 | $22.55 | $23.50 | $22.28 | $23.25 | $7.99 | 1,799,290 |
| 2018-08-20 | $22.92 | $22.99 | $21.82 | $22.55 | $7.75 | 1,562,810 |
| 2018-08-17 | $23.55 | $23.62 | $22.50 | $22.68 | $7.80 | 1,151,020 |
| 2018-08-16 | $23.43 | $23.77 | $23.00 | $23.23 | $7.99 | 1,793,070 |
| 2018-08-15 | $24.19 | $24.28 | $23.29 | $23.86 | $8.20 | 1,382,850 |
| 2018-08-14 | $24.48 | $25.38 | $23.94 | $24.22 | $8.33 | 1,508,840 |
| 2018-08-13 | $23.50 | $24.48 | $22.66 | $24.42 | $8.40 | 1,509,270 |
| 2018-08-10 | $23.21 | $24.19 | $23.21 | $23.79 | $8.18 | 1,262,280 |
| 2018-08-09 | $21.62 | $23.71 | $21.00 | $23.29 | $8.01 | 2,580,310 |
| 2018-08-08 | $23.00 | $23.00 | $21.47 | $21.63 | $7.44 | 2,158,540 |
| 2018-08-07 | $23.09 | $23.10 | $22.24 | $23.05 | $7.92 | 2,253,790 |
| 2018-08-06 | $22.85 | $23.30 | $22.54 | $22.86 | $7.86 | 1,108,660 |
| 2018-08-03 | $22.65 | $23.76 | $22.65 | $23.16 | $7.96 | 1,839,470 |
| 2018-08-02 | $23.02 | $23.50 | $22.41 | $22.79 | $7.84 | 1,250,630 |
| 2018-08-01 | $24.19 | $24.20 | $23.20 | $23.24 | $7.99 | 981,960 |
| 2018-07-31 | $23.60 | $24.34 | $23.55 | $23.80 | $8.18 | 909,070 |
| 2018-07-30 | $24.61 | $25.00 | $22.78 | $23.79 | $8.18 | 2,016,930 |
| 2018-07-27 | $25.19 | $25.25 | $24.20 | $24.57 | $8.45 | 1,469,740 |
| 2018-07-26 | $25.40 | $25.56 | $24.80 | $25.08 | $8.62 | 1,079,490 |
| 2018-07-25 | $25.14 | $25.49 | $24.97 | $25.37 | $8.72 | 1,795,130 |
| 2018-07-24 | $24.31 | $25.46 | $24.02 | $25.15 | $8.65 | 4,232,580 |
| 2018-07-23 | $26.01 | $26.48 | $24.32 | $24.32 | $8.36 | 8,649,030 |
| 2018-07-20 | $26.91 | $27.70 | $25.19 | $27.02 | $9.29 | 5,072,800 |
| 2018-07-19 | $27.40 | $28.38 | $26.94 | $27.98 | $9.62 | 3,615,420 |
| 2018-07-18 | $27.00 | $27.88 | $26.41 | $27.39 | $9.42 | 3,427,190 |
| 2018-07-17 | $27.83 | $28.18 | $26.40 | $27.05 | $9.30 | 3,532,950 |
| 2018-07-16 | $28.00 | $28.48 | $27.82 | $27.92 | $9.60 | 1,978,780 |
| 2018-07-13 | $28.10 | $28.55 | $27.81 | $27.99 | $9.62 | 2,540,100 |
| 2018-07-12 | $26.87 | $28.41 | $26.85 | $28.20 | $9.70 | 2,820,120 |
| 2018-07-11 | $26.89 | $27.33 | $26.10 | $26.94 | $9.26 | 1,489,360 |
| 2018-07-10 | $27.32 | $27.50 | $26.80 | $27.38 | $9.41 | 1,730,820 |
| 2018-07-09 | $26.35 | $27.24 | $26.18 | $27.23 | $9.36 | 2,243,490 |
| 2018-07-06 | $26.48 | $27.01 | $25.55 | $26.17 | $9.00 | 1,905,450 |
| 2018-07-05 | $25.80 | $26.58 | $25.55 | $26.51 | $9.11 | 2,595,510 |
| 2018-07-04 | $27.10 | $27.46 | $25.83 | $25.99 | $8.94 | 2,517,130 |
| 2018-07-03 | $27.57 | $27.74 | $26.45 | $27.65 | $9.51 | 2,455,320 |
| 2018-07-02 | $26.98 | $27.88 | $26.82 | $27.62 | $9.50 | 3,325,350 |
| 2018-06-29 | $25.84 | $27.68 | $25.21 | $27.13 | $9.33 | 3,525,750 |
| 2018-06-28 | $26.02 | $26.08 | $24.98 | $25.16 | $8.65 | 1,783,190 |
| 2018-06-27 | $26.20 | $26.57 | $25.92 | $26.02 | $8.95 | 1,424,290 |
| 2018-06-26 | $25.86 | $26.31 | $25.39 | $26.28 | $9.04 | 2,083,580 |
| 2018-06-25 | $27.20 | $27.20 | $25.50 | $25.87 | $8.89 | 1,758,450 |
| 2018-06-22 | $26.70 | $27.10 | $26.11 | $26.85 | $9.23 | 1,451,710 |
| 2018-06-21 | $26.10 | $27.30 | $26.00 | $26.58 | $9.14 | 2,517,490 |
| 2018-06-20 | $25.07 | $26.48 | $24.65 | $26.13 | $8.98 | 2,736,490 |
| 2018-06-19 | $27.11 | $27.74 | $24.42 | $25.18 | $8.66 | 4,231,690 |
| 2018-06-18 | $27.13 | $27.13 | $27.13 | $27.13 | $9.33 | 0 |
| 2018-06-15 | $28.34 | $28.80 | $27.00 | $27.13 | $9.33 | 2,396,070 |
| 2018-06-14 | $28.09 | $29.47 | $28.09 | $28.49 | $9.79 | 1,455,050 |
| 2018-06-13 | $28.76 | $29.34 | $28.51 | $28.67 | $9.86 | 2,117,710 |
| 2018-06-12 | $27.78 | $28.86 | $26.80 | $28.76 | $9.89 | 3,909,580 |
| 2018-06-11 | $29.18 | $29.22 | $27.70 | $27.79 | $9.55 | 2,209,130 |
| 2018-06-08 | $29.25 | $29.98 | $28.88 | $29.18 | $10.03 | 2,054,700 |
| 2018-06-07 | $29.99 | $30.39 | $29.19 | $29.76 | $10.23 | 1,522,910 |
| 2018-06-06 | $29.87 | $30.45 | $29.63 | $29.96 | $10.30 | 1,320,540 |
| 2018-06-05 | $29.29 | $30.31 | $29.00 | $30.15 | $10.37 | 1,488,930 |
| 2018-06-04 | $30.02 | $30.07 | $28.51 | $29.04 | $9.98 | 1,639,850 |
| 2018-06-01 | $30.45 | $31.05 | $29.51 | $29.71 | $10.21 | 2,333,880 |
| 2018-05-31 | $28.85 | $30.55 | $28.53 | $30.18 | $10.38 | 3,689,710 |
| 2018-05-30 | $29.11 | $30.25 | $28.41 | $28.49 | $9.79 | 3,833,870 |
| 2018-05-29 | $31.90 | $33.02 | $29.95 | $30.20 | $10.38 | 4,001,770 |
| 2018-05-28 | $31.72 | $32.40 | $31.22 | $32.22 | $11.08 | 1,684,600 |
| 2018-05-25 | $31.75 | $32.16 | $31.17 | $31.89 | $10.96 | 2,020,700 |
| 2018-05-24 | $32.48 | $32.78 | $31.26 | $31.80 | $10.93 | 2,323,650 |
| 2018-05-23 | $32.10 | $32.79 | $31.85 | $32.39 | $11.14 | 3,005,850 |
| 2018-05-22 | $30.04 | $32.44 | $30.01 | $32.32 | $11.11 | 5,038,670 |
| 2018-05-21 | $29.12 | $30.20 | $29.03 | $30.03 | $10.32 | 1,974,890 |
| 2018-05-18 | $30.14 | $30.14 | $29.17 | $29.40 | $10.11 | 1,881,260 |
| 2018-05-17 | $30.40 | $30.67 | $30.03 | $30.15 | $10.37 | 1,586,700 |
| 2018-05-16 | $30.00 | $30.96 | $29.63 | $30.62 | $10.53 | 2,549,290 |
| 2018-05-15 | $29.60 | $30.17 | $29.60 | $30.05 | $10.33 | 1,758,410 |
| 2018-05-14 | $29.90 | $29.98 | $28.64 | $29.96 | $10.30 | 2,984,690 |
| 2018-05-11 | $30.30 | $31.23 | $29.98 | $30.02 | $10.32 | 2,955,920 |
| 2018-05-10 | $30.91 | $31.18 | $29.66 | $30.46 | $10.47 | 3,823,900 |
| 2018-05-09 | $30.09 | $30.88 | $30.00 | $30.79 | $10.59 | 2,114,570 |
| 2018-05-08 | $30.37 | $31.00 | $29.79 | $30.15 | $10.37 | 2,253,060 |
| 2018-05-07 | $30.08 | $31.31 | $30.08 | $30.25 | $10.40 | 3,258,310 |
| 2018-05-04 | $29.20 | $30.44 | $28.55 | $30.08 | $10.34 | 3,864,340 |
| 2018-05-03 | $29.15 | $29.78 | $28.51 | $29.19 | $10.04 | 2,337,610 |
| 2018-05-02 | $29.98 | $30.75 | $28.71 | $29.26 | $10.06 | 4,016,770 |
| 2018-05-01 | $30.07 | $30.07 | $30.07 | $30.07 | $10.34 | 0 |
| 2018-04-30 | $30.07 | $30.07 | $30.07 | $30.07 | $10.34 | 0 |
| 2018-04-27 | $28.70 | $30.11 | $28.01 | $30.07 | $10.34 | 4,474,330 |
| 2018-04-26 | $28.25 | $29.69 | $28.18 | $28.60 | $9.83 | 4,632,410 |
| 2018-04-25 | $27.00 | $28.47 | $26.62 | $28.07 | $9.65 | 4,181,320 |
| 2018-04-24 | $25.50 | $27.15 | $25.47 | $27.04 | $9.30 | 2,932,800 |
| 2018-04-23 | $26.00 | $26.21 | $24.30 | $25.70 | $8.84 | 2,645,460 |
| 2018-04-20 | $26.34 | $26.65 | $25.63 | $25.76 | $8.86 | 1,902,610 |
| 2018-04-19 | $26.98 | $27.29 | $26.47 | $26.52 | $9.12 | 1,966,180 |
| 2018-04-18 | $26.15 | $27.20 | $26.00 | $26.98 | $9.28 | 2,218,980 |
| 2018-04-17 | $27.47 | $27.77 | $26.01 | $26.20 | $9.01 | 3,337,890 |
| 2018-04-16 | $26.60 | $27.05 | $26.00 | $26.60 | $9.15 | 3,223,740 |
| 2018-04-13 | $27.95 | $27.98 | $25.99 | $26.69 | $9.18 | 4,487,250 |
| 2018-04-12 | $27.78 | $28.31 | $27.00 | $27.93 | $9.60 | 4,218,020 |
| 2018-04-11 | $27.06 | $28.20 | $27.00 | $27.77 | $9.55 | 2,946,940 |
| 2018-04-10 | $26.31 | $27.31 | $26.22 | $26.86 | $9.23 | 2,529,040 |
| 2018-04-09 | $26.27 | $26.88 | $25.03 | $26.31 | $9.05 | 2,676,410 |
| 2018-04-06 | $26.01 | $26.01 | $26.01 | $26.01 | $8.94 | 0 |
| 2018-04-05 | $26.01 | $26.01 | $26.01 | $26.01 | $8.94 | 0 |
| 2018-04-04 | $26.25 | $28.33 | $25.61 | $26.01 | $8.94 | 4,994,600 |
| 2018-04-03 | $26.64 | $27.33 | $26.00 | $26.50 | $9.11 | 2,862,440 |
| 2018-04-02 | $33.75 | $35.49 | $33.75 | $34.77 | $9.16 | 4,578,710 |
| 2018-03-30 | $31.29 | $34.31 | $31.01 | $33.62 | $8.85 | 4,299,060 |
| 2018-03-29 | $29.79 | $32.45 | $29.79 | $31.29 | $8.24 | 2,902,400 |
| 2018-03-28 | $29.98 | $30.50 | $29.73 | $30.00 | $7.90 | 2,148,870 |
| 2018-03-27 | $29.60 | $30.66 | $29.46 | $30.26 | $7.97 | 3,254,710 |
| 2018-03-26 | $27.90 | $29.49 | $27.16 | $29.46 | $7.76 | 3,561,360 |
| 2018-03-23 | $29.18 | $30.43 | $27.72 | $28.30 | $7.45 | 3,370,930 |
| 2018-03-22 | $31.50 | $31.58 | $29.81 | $29.95 | $7.89 | 2,430,730 |
| 2018-03-21 | $33.03 | $33.03 | $30.80 | $30.93 | $8.14 | 1,886,280 |
| 2018-03-20 | $32.18 | $32.62 | $31.51 | $32.13 | $8.46 | 2,477,600 |
| 2018-03-19 | $32.45 | $32.45 | $31.50 | $32.38 | $8.53 | 2,133,910 |
| 2018-03-16 | $30.93 | $32.88 | $30.93 | $32.06 | $8.44 | 3,151,870 |
| 2018-03-15 | $30.94 | $31.44 | $30.70 | $30.93 | $8.14 | 2,159,400 |
| 2018-03-14 | $31.64 | $31.64 | $30.80 | $30.96 | $8.15 | 2,394,310 |
| 2018-03-13 | $32.24 | $32.48 | $31.25 | $31.47 | $8.29 | 2,374,710 |
| 2018-03-12 | $31.80 | $32.63 | $31.42 | $32.49 | $8.56 | 3,239,630 |
| 2018-03-09 | $31.87 | $32.67 | $31.52 | $31.71 | $8.35 | 2,800,440 |
| 2018-03-08 | $31.26 | $32.60 | $30.53 | $32.29 | $8.50 | 3,456,460 |
| 2018-03-07 | $30.07 | $32.50 | $29.93 | $31.00 | $8.16 | 4,588,510 |
| 2018-03-06 | $30.00 | $30.16 | $29.60 | $30.07 | $7.92 | 2,287,930 |
| 2018-03-05 | $28.00 | $30.57 | $28.00 | $29.68 | $7.82 | 5,241,140 |
| 2018-03-02 | $27.48 | $28.25 | $27.48 | $27.79 | $7.32 | 944,700 |
| 2018-03-01 | $27.72 | $28.25 | $27.48 | $28.25 | $7.44 | 1,307,430 |
| 2018-02-28 | $28.10 | $28.28 | $27.28 | $27.89 | $7.34 | 1,258,720 |
| 2018-02-27 | $27.00 | $28.07 | $27.00 | $28.00 | $7.37 | 2,055,600 |
| 2018-02-26 | $26.13 | $27.35 | $26.13 | $27.19 | $7.16 | 1,930,200 |
| 2018-02-23 | $25.80 | $26.58 | $25.46 | $26.01 | $6.85 | 1,666,100 |
| 2018-02-22 | $25.48 | $25.71 | $25.15 | $25.62 | $6.75 | 1,391,110 |
| 2018-02-21 | $25.34 | $25.34 | $25.34 | $25.34 | $6.67 | 0 |
| 2018-02-20 | $25.34 | $25.34 | $25.34 | $25.34 | $6.67 | 0 |
| 2018-02-19 | $25.34 | $25.34 | $25.34 | $25.34 | $6.67 | 0 |
| 2018-02-16 | $25.34 | $25.34 | $25.34 | $25.34 | $6.67 | 0 |
| 2018-02-15 | $25.34 | $25.34 | $25.34 | $25.34 | $6.67 | 0 |
| 2018-02-14 | $25.20 | $25.70 | $24.70 | $25.34 | $6.67 | 645,000 |
| 2018-02-13 | $25.10 | $25.48 | $25.01 | $25.17 | $6.63 | 1,064,040 |
| 2018-02-12 | $24.05 | $25.45 | $23.79 | $25.09 | $6.61 | 2,093,710 |
| 2018-02-09 | $23.50 | $24.87 | $23.16 | $23.79 | $6.26 | 2,187,710 |
| 2018-02-08 | $23.26 | $24.48 | $23.26 | $24.02 | $6.32 | 1,266,030 |
| 2018-02-07 | $24.99 | $25.07 | $22.02 | $23.74 | $6.25 | 2,643,570 |
| 2018-02-06 | $25.51 | $26.35 | $24.21 | $24.34 | $6.41 | 3,134,700 |
| 2018-02-05 | $26.50 | $26.93 | $26.03 | $26.42 | $6.96 | 1,557,500 |
| 2018-02-02 | $26.02 | $27.18 | $25.56 | $26.84 | $7.07 | 1,945,820 |
| 2018-02-01 | $27.25 | $27.45 | $26.02 | $26.07 | $6.86 | 1,904,660 |
| 2018-01-31 | $27.00 | $27.60 | $26.92 | $27.21 | $7.16 | 1,373,890 |
| 2018-01-30 | $26.90 | $27.65 | $26.78 | $27.34 | $7.20 | 1,737,220 |
| 2018-01-29 | $28.70 | $28.97 | $27.00 | $27.01 | $7.11 | 4,157,540 |
| 2018-01-26 | $27.91 | $28.90 | $27.35 | $28.85 | $7.60 | 2,839,850 |
| 2018-01-25 | $28.63 | $28.65 | $27.76 | $28.04 | $7.38 | 2,104,070 |
| 2018-01-24 | $28.26 | $29.01 | $28.00 | $28.62 | $7.54 | 1,894,970 |
| 2018-01-23 | $28.66 | $29.08 | $27.85 | $28.27 | $7.44 | 2,840,410 |
| 2018-01-22 | $29.00 | $29.79 | $28.47 | $28.90 | $7.61 | 2,339,360 |
| 2018-01-19 | $28.00 | $29.23 | $27.73 | $29.01 | $7.64 | 3,947,910 |
| 2018-01-18 | $27.76 | $29.30 | $27.60 | $28.20 | $7.43 | 4,788,490 |
| 2018-01-17 | $27.26 | $27.95 | $27.05 | $27.88 | $7.34 | 3,164,320 |
| 2018-01-16 | $26.81 | $27.72 | $26.81 | $27.25 | $7.18 | 1,870,800 |
| 2018-01-15 | $26.98 | $27.74 | $26.79 | $27.07 | $7.13 | 2,151,010 |
| 2018-01-12 | $27.80 | $27.99 | $26.98 | $27.04 | $7.12 | 3,301,090 |
| 2018-01-11 | $28.23 | $28.90 | $27.51 | $28.02 | $7.38 | 2,794,970 |
| 2018-01-10 | $29.03 | $29.05 | $28.00 | $28.25 | $7.44 | 2,935,180 |
| 2018-01-09 | $27.97 | $29.20 | $27.80 | $29.05 | $7.65 | 5,210,880 |
| 2018-01-08 | $27.30 | $28.76 | $27.21 | $28.00 | $7.37 | 3,361,670 |
| 2018-01-05 | $28.53 | $28.67 | $27.37 | $27.77 | $7.31 | 4,549,400 |
| 2018-01-04 | $28.55 | $28.96 | $28.23 | $28.57 | $7.52 | 3,554,150 |
| 2018-01-03 | $28.65 | $29.22 | $28.12 | $28.78 | $7.58 | 6,576,830 |
| 2018-01-02 | $29.20 | $30.88 | $29.15 | $29.19 | $7.69 | 12,355,220 |
| 2018-01-01 | $28.23 | $28.23 | $28.23 | $28.23 | $7.43 | 0 |
| 2017-12-29 | $25.57 | $28.23 | $25.57 | $28.23 | $7.43 | 4,303,310 |
| 2017-12-28 | $25.54 | $26.50 | $25.32 | $25.66 | $6.76 | 1,894,100 |
| 2017-12-27 | $26.58 | $26.70 | $25.61 | $25.89 | $6.82 | 2,807,530 |
| 2017-12-26 | $24.51 | $25.99 | $24.51 | $25.92 | $6.83 | 2,061,930 |
| 2017-12-25 | $24.97 | $25.13 | $24.56 | $24.82 | $6.54 | 1,422,080 |
| 2017-12-22 | $24.76 | $24.82 | $24.27 | $24.55 | $6.46 | 1,210,570 |
| 2017-12-21 | $24.42 | $24.98 | $24.42 | $24.77 | $6.52 | 1,302,940 |
| 2017-12-20 | $25.11 | $25.24 | $24.45 | $24.62 | $6.48 | 1,660,860 |
| 2017-12-19 | $24.44 | $25.15 | $24.33 | $25.11 | $6.61 | 2,746,070 |
| 2017-12-18 | $23.83 | $24.71 | $23.67 | $24.48 | $6.45 | 1,946,360 |
| 2017-12-15 | $23.90 | $24.05 | $23.51 | $23.83 | $6.27 | 822,040 |
| 2017-12-14 | $23.46 | $24.05 | $23.46 | $23.89 | $6.29 | 1,956,730 |
| 2017-12-13 | $23.62 | $23.96 | $23.40 | $23.67 | $6.23 | 966,010 |
| 2017-12-12 | $24.11 | $24.24 | $23.64 | $23.65 | $6.23 | 873,300 |
| 2017-12-11 | $23.84 | $24.30 | $23.61 | $24.09 | $6.34 | 1,513,940 |
| 2017-12-08 | $22.35 | $23.92 | $22.35 | $23.79 | $6.26 | 2,410,400 |
| 2017-12-07 | $22.60 | $22.88 | $22.42 | $22.59 | $5.95 | 1,793,600 |
| 2017-12-06 | $22.25 | $22.73 | $21.96 | $22.62 | $5.96 | 4,137,200 |
| 2017-12-05 | $23.80 | $23.81 | $21.57 | $21.92 | $5.77 | 6,771,660 |
| 2017-12-04 | $25.40 | $25.40 | $23.35 | $23.97 | $6.31 | 3,086,240 |
| 2017-12-01 | $25.31 | $25.58 | $25.20 | $25.38 | $6.68 | 1,185,150 |
| 2017-11-30 | $25.69 | $25.79 | $25.00 | $25.49 | $6.71 | 2,362,960 |
| 2017-11-29 | $25.85 | $26.20 | $24.83 | $25.73 | $6.78 | 2,697,350 |
| 2017-11-28 | $26.08 | $26.39 | $25.90 | $26.11 | $6.88 | 2,225,370 |
| 2017-11-27 | $26.14 | $26.80 | $25.17 | $26.21 | $6.90 | 2,802,270 |
| 2017-11-24 | $26.48 | $26.48 | $26.05 | $26.38 | $6.95 | 1,647,810 |
| 2017-11-23 | $26.73 | $26.99 | $26.18 | $26.53 | $6.99 | 2,747,850 |
| 2017-11-22 | $26.91 | $27.18 | $26.44 | $26.95 | $7.10 | 3,208,570 |
| 2017-11-21 | $26.79 | $27.25 | $26.05 | $27.05 | $7.12 | 3,613,750 |
| 2017-11-20 | $26.38 | $26.86 | $25.64 | $26.74 | $7.04 | 3,052,360 |
| 2017-11-17 | $27.03 | $27.36 | $26.18 | $26.49 | $6.98 | 3,780,900 |
| 2017-11-16 | $27.55 | $27.74 | $26.90 | $27.18 | $7.16 | 2,944,140 |
| 2017-11-15 | $27.13 | $27.98 | $26.50 | $27.58 | $7.26 | 5,333,460 |
| 2017-11-14 | $27.92 | $28.14 | $27.06 | $27.41 | $7.22 | 6,047,150 |
| 2017-11-13 | $27.20 | $27.99 | $26.50 | $27.92 | $7.35 | 7,304,350 |
| 2017-11-10 | $27.39 | $28.33 | $26.70 | $26.80 | $7.06 | 8,831,380 |
| 2017-11-09 | $26.42 | $27.59 | $26.15 | $27.37 | $7.21 | 6,687,220 |
| 2017-11-08 | $26.90 | $27.35 | $26.50 | $26.53 | $6.99 | 7,217,430 |
| 2017-11-07 | $26.33 | $27.15 | $26.11 | $27.00 | $7.11 | 6,162,270 |
| 2017-11-06 | $26.44 | $26.99 | $26.13 | $26.67 | $7.02 | 6,428,380 |
| 2017-11-03 | $27.00 | $27.04 | $26.00 | $26.38 | $6.95 | 6,671,860 |
| 2017-11-02 | $27.18 | $27.94 | $26.66 | $27.12 | $7.14 | 11,756,190 |
| 2017-11-01 | $24.94 | $27.18 | $24.72 | $27.18 | $7.16 | 13,029,560 |
| 2017-10-31 | $24.10 | $24.93 | $23.85 | $24.71 | $6.51 | 2,847,040 |
| 2017-10-30 | $24.64 | $24.70 | $23.60 | $24.09 | $6.34 | 2,415,560 |
| 2017-10-27 | $24.95 | $25.17 | $23.88 | $24.60 | $6.48 | 5,827,920 |
| 2017-10-26 | $24.36 | $25.20 | $24.30 | $25.01 | $6.59 | 4,644,180 |
| 2017-10-25 | $23.61 | $24.46 | $23.60 | $24.38 | $6.42 | 3,347,730 |
| 2017-10-24 | $23.97 | $24.13 | $23.21 | $23.63 | $6.22 | 2,679,770 |
| 2017-10-23 | $23.65 | $24.30 | $23.60 | $23.98 | $6.31 | 1,958,070 |
| 2017-10-20 | $24.30 | $24.46 | $23.62 | $23.81 | $6.27 | 3,292,030 |
| 2017-10-19 | $24.71 | $24.75 | $23.90 | $24.24 | $6.38 | 4,075,840 |
| 2017-10-18 | $23.54 | $25.11 | $23.15 | $24.88 | $6.55 | 6,755,610 |
| 2017-10-17 | $23.03 | $23.30 | $22.82 | $23.03 | $6.06 | 1,202,000 |
| 2017-10-16 | $23.88 | $24.10 | $22.95 | $23.12 | $6.09 | 3,178,220 |
| 2017-10-13 | $23.94 | $24.40 | $23.44 | $24.04 | $6.33 | 1,382,980 |
| 2017-10-12 | $24.61 | $24.88 | $23.79 | $23.81 | $6.27 | 3,669,520 |
| 2017-10-11 | $24.66 | $25.15 | $24.58 | $24.74 | $6.51 | 3,314,060 |
| 2017-10-10 | $24.62 | $25.15 | $24.28 | $24.76 | $6.52 | 2,772,430 |
| 2017-10-09 | $25.16 | $25.50 | $24.05 | $24.73 | $6.51 | 4,119,130 |
| 2017-10-06 | $24.60 | $24.60 | $24.60 | $24.60 | $6.48 | 0 |
| 2017-10-05 | $24.60 | $24.60 | $24.60 | $24.60 | $6.48 | 0 |
| 2017-10-04 | $24.60 | $24.60 | $24.60 | $24.60 | $6.48 | 0 |
| 2017-10-03 | $24.60 | $24.60 | $24.60 | $24.60 | $6.48 | 0 |
| 2017-10-02 | $24.60 | $24.60 | $24.60 | $24.60 | $6.48 | 0 |
| 2017-09-29 | $23.72 | $24.64 | $23.72 | $24.60 | $6.48 | 3,645,900 |
| 2017-09-28 | $23.63 | $24.47 | $23.63 | $23.99 | $6.32 | 3,661,890 |
| 2017-09-27 | $23.29 | $23.96 | $23.10 | $23.80 | $6.27 | 4,132,280 |
| 2017-09-26 | $23.20 | $23.46 | $22.96 | $23.31 | $6.14 | 3,086,810 |
| 2017-09-25 | $22.95 | $23.40 | $22.72 | $23.21 | $6.11 | 2,928,690 |
| 2017-09-22 | $23.59 | $23.99 | $22.93 | $23.15 | $6.10 | 4,932,820 |
| 2017-09-21 | $24.18 | $24.55 | $23.39 | $23.61 | $6.22 | 5,189,290 |
| 2017-09-20 | $24.01 | $24.80 | $24.01 | $24.37 | $6.42 | 4,362,520 |
| 2017-09-19 | $23.00 | $25.07 | $23.00 | $24.23 | $6.38 | 8,631,000 |
| 2017-09-18 | $24.72 | $26.18 | $24.40 | $25.21 | $6.64 | 8,284,980 |
| 2017-09-15 | $24.80 | $26.39 | $24.31 | $25.32 | $6.67 | 14,231,230 |
| 2017-09-14 | $23.80 | $25.88 | $23.53 | $25.46 | $6.70 | 21,589,880 |
| 2017-09-13 | $21.98 | $23.74 | $21.80 | $23.53 | $6.20 | 12,737,760 |
| 2017-09-12 | $22.17 | $22.37 | $21.68 | $22.05 | $5.81 | 5,471,220 |
| 2017-09-11 | $21.94 | $22.55 | $21.56 | $22.37 | $5.89 | 7,838,500 |
| 2017-09-08 | $21.70 | $22.09 | $21.50 | $21.82 | $5.75 | 3,938,320 |
| 2017-09-07 | $21.76 | $22.53 | $21.57 | $21.90 | $5.77 | 5,077,830 |
| 2017-09-06 | $21.48 | $21.86 | $21.36 | $21.55 | $5.67 | 5,531,640 |
| 2017-09-05 | $21.79 | $21.96 | $21.32 | $21.68 | $5.71 | 5,400,310 |
| 2017-09-04 | $21.60 | $21.97 | $21.05 | $21.79 | $5.74 | 4,701,140 |
| 2017-09-01 | $22.55 | $22.95 | $21.57 | $21.75 | $5.73 | 9,423,070 |
| 2017-08-31 | $22.45 | $23.06 | $22.20 | $22.59 | $5.95 | 12,489,300 |
| 2017-08-30 | $21.14 | $22.52 | $20.98 | $22.14 | $5.83 | 8,571,270 |
| 2017-08-29 | $22.00 | $22.98 | $21.61 | $21.81 | $5.74 | 13,771,110 |
| 2017-08-28 | $22.30 | $23.25 | $21.51 | $22.15 | $5.83 | 14,970,550 |
| 2017-08-25 | $20.83 | $22.58 | $20.42 | $22.30 | $5.87 | 13,756,080 |
| 2017-08-24 | $20.20 | $21.88 | $20.20 | $20.88 | $5.50 | 15,607,720 |
| 2017-08-23 | $20.25 | $21.15 | $19.91 | $20.48 | $5.39 | 9,535,690 |
| 2017-08-22 | $21.02 | $21.47 | $20.13 | $20.29 | $5.34 | 13,009,850 |
| 2017-08-21 | $18.99 | $21.02 | $18.68 | $21.02 | $5.53 | 19,771,900 |
| 2017-08-18 | $17.56 | $19.48 | $17.50 | $19.11 | $5.03 | 17,648,490 |
| 2017-08-17 | $17.01 | $17.85 | $17.00 | $17.75 | $4.67 | 10,076,810 |
| 2017-08-16 | $16.78 | $17.37 | $16.75 | $17.19 | $4.53 | 6,175,300 |
| 2017-08-15 | $16.78 | $16.94 | $16.56 | $16.90 | $4.45 | 4,521,680 |
| 2017-08-14 | $16.30 | $16.65 | $16.30 | $16.61 | $4.37 | 3,689,250 |
| 2017-08-11 | $16.50 | $16.64 | $16.20 | $16.28 | $4.29 | 4,774,160 |
| 2017-08-10 | $16.72 | $17.00 | $16.61 | $16.68 | $4.39 | 5,354,250 |
| 2017-08-09 | $17.13 | $17.13 | $16.51 | $16.69 | $4.39 | 7,846,260 |
| 2017-08-08 | $17.30 | $17.30 | $16.70 | $17.14 | $4.51 | 10,483,240 |
| 2017-08-07 | $17.44 | $18.60 | $17.33 | $17.70 | $4.66 | 14,171,360 |
| 2017-08-04 | $17.10 | $17.84 | $16.91 | $17.56 | $4.62 | 12,459,570 |
| 2017-08-03 | $17.08 | $17.50 | $16.61 | $17.06 | $4.49 | 11,294,560 |
| 2017-08-02 | $17.19 | $17.87 | $17.06 | $17.31 | $4.56 | 16,081,610 |
| 2017-08-01 | $17.70 | $17.85 | $17.05 | $17.21 | $4.53 | 17,930,170 |
| 2017-07-31 | $18.50 | $18.65 | $17.51 | $18.00 | $4.74 | 23,663,740 |
| 2017-07-28 | $19.48 | $19.98 | $18.91 | $18.96 | $4.99 | 34,962,340 |
| 2017-07-27 | $18.39 | $18.39 | $18.39 | $18.39 | $4.84 | 263,040 |
| 2017-07-26 | $16.72 | $16.72 | $16.72 | $16.72 | $4.40 | 195,450 |
| 2017-07-25 | $15.20 | $15.20 | $15.20 | $15.20 | $4.00 | 121,100 |
| 2017-07-24 | $13.82 | $13.82 | $13.82 | $13.82 | $3.64 | 16,800 |
| 2017-07-21 | $12.56 | $12.56 | $12.56 | $12.56 | $3.31 | 8,900 |
| 2017-07-20 | $11.42 | $11.42 | $11.42 | $11.42 | $3.01 | 5,100 |
| 2017-07-19 | $10.38 | $10.38 | $10.38 | $10.38 | $2.73 | 31,970 |
Nanjing KingFriend Biochemical Pharmaceutical Company Ltd (603707) News Headlines
Recent Nanjing KingFriend Biochemical Pharmaceutical Company Ltd (603707) News
Similar Companies to Nanjing KingFriend Biochemical Pharmaceutical Company Ltd (603707) 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 | -- | -- | -- |