WG Tech Jiang Xi Company Ltd (603773) Exchange: SHG
Data as of Oct. 10, 2025
$30.89 ($0.86) 2.86%
WG Tech Jiang Xi Company Ltd - Daily Information
Click for more stock information on WG Tech Jiang Xi Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $30.20 |
| Previous Close | $30.89 |
| High | $31.44 |
| Low | $30.20 |
| Adjusted Open | $30.20 |
| Previous Adjusted Close | $30.89 |
| Adjusted High | $31.44 |
| Adjusted Low | $30.20 |
About WG Tech Jiang Xi Company Ltd (603773)
Invest in WG Tech Jiang Xi Company Ltd (603773)
Historical Stock Data for WG Tech Jiang Xi Company Ltd (603773)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $30.20 | $31.44 | $30.20 | $30.89 | $30.89 | 10,614,950 |
| 2025-08-14 | $31.62 | $31.88 | $29.98 | $30.03 | $30.03 | 14,966,290 |
| 2025-08-13 | $32.52 | $32.60 | $31.51 | $31.98 | $31.98 | 12,785,380 |
| 2025-08-12 | $32.55 | $32.90 | $31.91 | $32.63 | $32.63 | 17,112,300 |
| 2025-08-11 | $32.00 | $34.24 | $31.76 | $32.88 | $32.88 | 29,488,340 |
| 2025-08-08 | $28.50 | $31.13 | $28.40 | $31.13 | $31.13 | 9,143,830 |
| 2025-08-07 | $27.50 | $28.67 | $27.49 | $28.30 | $28.30 | 9,897,940 |
| 2025-08-06 | $27.61 | $28.10 | $27.29 | $27.48 | $27.48 | 5,572,820 |
| 2025-08-05 | $27.28 | $27.63 | $27.00 | $27.60 | $27.60 | 5,750,810 |
| 2025-08-04 | $26.85 | $27.56 | $26.01 | $27.32 | $27.32 | 6,273,090 |
| 2025-08-01 | $27.77 | $28.00 | $27.02 | $27.25 | $27.25 | 8,813,800 |
| 2025-07-31 | $27.59 | $28.96 | $27.53 | $27.61 | $27.61 | 16,871,930 |
| 2025-07-30 | $27.69 | $28.25 | $26.88 | $27.00 | $27.00 | 21,297,650 |
| 2025-07-29 | $27.30 | $28.27 | $27.30 | $28.27 | $28.27 | 15,113,030 |
| 2025-07-28 | $25.31 | $25.90 | $25.00 | $25.70 | $25.70 | 7,229,960 |
| 2025-07-25 | $24.11 | $25.59 | $24.02 | $25.30 | $25.30 | 9,120,480 |
| 2025-07-24 | $23.75 | $24.30 | $23.50 | $24.20 | $24.20 | 4,465,590 |
| 2025-07-23 | $23.84 | $23.96 | $23.59 | $23.63 | $23.63 | 4,200,340 |
| 2025-07-22 | $24.12 | $24.67 | $23.97 | $24.08 | $24.08 | 4,347,890 |
| 2025-07-21 | $23.91 | $24.20 | $23.76 | $24.12 | $24.12 | 4,253,450 |
| 2025-07-18 | $24.60 | $24.64 | $23.93 | $24.13 | $24.13 | 3,969,250 |
| 2025-07-17 | $24.33 | $24.80 | $24.13 | $24.57 | $24.57 | 4,255,450 |
| 2025-07-16 | $24.10 | $24.43 | $23.92 | $24.13 | $24.13 | 3,928,320 |
| 2025-07-15 | $23.96 | $24.36 | $23.88 | $24.18 | $24.18 | 3,687,400 |
| 2025-07-14 | $23.97 | $24.39 | $23.77 | $24.12 | $24.12 | 3,147,730 |
| 2025-07-11 | $24.05 | $24.23 | $23.80 | $24.03 | $24.03 | 3,268,690 |
| 2025-07-10 | $24.35 | $24.61 | $23.87 | $24.03 | $24.03 | 5,735,280 |
| 2025-07-09 | $25.00 | $25.10 | $24.46 | $24.63 | $24.63 | 4,744,840 |
| 2025-07-08 | $24.91 | $25.40 | $24.70 | $25.08 | $25.08 | 5,090,420 |
| 2025-07-07 | $24.91 | $25.95 | $24.80 | $25.19 | $25.19 | 6,704,490 |
| 2025-07-04 | $25.04 | $26.09 | $24.50 | $25.06 | $25.06 | 11,188,280 |
| 2025-07-03 | $24.01 | $25.80 | $23.93 | $25.46 | $25.46 | 11,478,190 |
| 2025-07-02 | $24.70 | $24.77 | $23.80 | $24.05 | $24.05 | 6,780,890 |
| 2025-06-30 | $22.96 | $25.00 | $22.96 | $24.64 | $24.64 | 13,738,390 |
| 2025-06-27 | $23.54 | $23.77 | $23.00 | $23.08 | $23.08 | 7,030,580 |
| 2025-06-26 | $23.51 | $23.64 | $23.04 | $23.09 | $23.09 | 6,059,760 |
| 2025-06-25 | $23.31 | $23.70 | $23.22 | $23.47 | $23.47 | 6,884,680 |
| 2025-06-24 | $22.62 | $23.57 | $22.62 | $23.17 | $23.17 | 7,231,400 |
| 2025-06-23 | $21.90 | $22.84 | $21.69 | $22.62 | $22.62 | 6,487,520 |
| 2025-06-20 | $21.28 | $23.23 | $21.17 | $22.17 | $22.17 | 9,688,490 |
| 2025-06-19 | $21.41 | $21.88 | $21.23 | $21.28 | $21.28 | 2,637,490 |
| 2025-06-18 | $20.83 | $21.63 | $20.70 | $21.51 | $21.51 | 3,572,640 |
| 2025-06-17 | $21.15 | $21.15 | $20.79 | $20.89 | $20.89 | 1,417,760 |
| 2025-06-13 | $21.36 | $21.36 | $20.68 | $20.79 | $20.79 | 3,306,440 |
| 2025-06-12 | $21.50 | $21.68 | $21.30 | $21.36 | $21.36 | 2,198,420 |
| 2025-06-11 | $21.52 | $21.95 | $21.52 | $21.65 | $21.65 | 1,790,530 |
| 2025-06-10 | $22.05 | $22.05 | $21.20 | $21.48 | $21.48 | 2,476,390 |
| 2025-06-09 | $21.99 | $22.18 | $21.74 | $21.87 | $21.87 | 2,133,660 |
| 2025-06-06 | $21.60 | $21.83 | $21.54 | $21.73 | $21.73 | 1,522,490 |
| 2025-06-05 | $21.41 | $21.86 | $21.27 | $21.78 | $21.78 | 2,077,530 |
| 2025-06-04 | $21.13 | $21.62 | $21.13 | $21.45 | $21.45 | 2,274,770 |
| 2025-06-03 | $21.21 | $21.37 | $21.02 | $21.15 | $21.15 | 3,074,380 |
| 2025-05-30 | $22.25 | $22.29 | $21.56 | $21.66 | $21.66 | 3,450,750 |
| 2025-05-29 | $21.98 | $22.59 | $21.98 | $22.39 | $22.39 | 3,076,210 |
| 2025-05-28 | $21.85 | $22.39 | $21.57 | $22.02 | $22.02 | 3,543,130 |
| 2025-05-27 | $22.01 | $22.07 | $21.60 | $21.78 | $21.78 | 2,204,300 |
| 2025-05-26 | $21.85 | $22.20 | $21.76 | $22.13 | $22.13 | 1,998,280 |
| 2025-05-23 | $22.29 | $22.61 | $21.93 | $21.93 | $21.93 | 2,986,640 |
| 2025-05-22 | $22.42 | $22.98 | $22.25 | $22.39 | $22.39 | 3,243,210 |
| 2025-05-21 | $22.81 | $22.81 | $22.35 | $22.46 | $22.46 | 3,699,090 |
| 2025-05-20 | $22.98 | $23.03 | $22.68 | $22.95 | $22.95 | 2,496,360 |
| 2025-05-19 | $22.72 | $23.10 | $22.60 | $22.95 | $22.95 | 2,776,020 |
| 2025-05-16 | $22.74 | $23.09 | $22.66 | $22.72 | $22.72 | 3,552,330 |
| 2025-05-15 | $22.82 | $23.23 | $22.56 | $22.70 | $22.70 | 3,524,890 |
| 2025-05-14 | $23.03 | $23.45 | $22.85 | $22.97 | $22.97 | 3,795,140 |
| 2025-05-13 | $23.45 | $23.50 | $22.90 | $22.93 | $22.93 | 2,904,790 |
| 2025-05-12 | $23.16 | $23.28 | $22.96 | $23.13 | $23.13 | 2,419,350 |
| 2025-05-09 | $23.34 | $23.45 | $22.74 | $22.80 | $22.80 | 4,287,200 |
| 2025-05-08 | $22.99 | $23.70 | $22.94 | $23.45 | $23.45 | 4,110,050 |
| 2025-05-07 | $23.67 | $23.81 | $22.91 | $23.13 | $23.13 | 4,932,330 |
| 2025-05-06 | $22.90 | $23.64 | $22.88 | $23.45 | $23.45 | 5,529,570 |
| 2025-04-30 | $21.95 | $23.04 | $21.73 | $22.83 | $22.83 | 7,146,670 |
| 2025-04-29 | $21.11 | $22.20 | $20.90 | $21.78 | $21.78 | 5,823,840 |
| 2025-04-28 | $21.54 | $21.65 | $21.10 | $21.11 | $21.11 | 3,572,400 |
| 2025-04-25 | $21.59 | $21.86 | $21.11 | $21.48 | $21.48 | 4,691,100 |
| 2025-04-24 | $22.05 | $22.17 | $21.53 | $21.59 | $21.59 | 4,832,520 |
| 2025-04-23 | $21.56 | $22.59 | $21.55 | $22.09 | $22.09 | 7,425,650 |
| 2025-04-22 | $21.53 | $22.22 | $21.41 | $21.50 | $21.50 | 4,716,120 |
| 2025-04-21 | $21.75 | $21.85 | $21.30 | $21.56 | $21.56 | 4,844,730 |
| 2025-04-18 | $20.71 | $22.40 | $20.45 | $21.83 | $21.83 | 7,484,800 |
| 2025-04-17 | $20.68 | $21.12 | $20.68 | $20.81 | $20.81 | 3,624,350 |
| 2025-04-16 | $21.80 | $21.90 | $20.60 | $20.98 | $20.98 | 5,648,790 |
| 2025-04-15 | $21.86 | $22.20 | $21.58 | $21.75 | $21.75 | 3,489,800 |
| 2025-04-14 | $21.99 | $22.48 | $21.94 | $21.98 | $21.98 | 5,426,560 |
| 2025-04-11 | $21.28 | $21.98 | $21.08 | $21.60 | $21.60 | 5,702,380 |
| 2025-04-10 | $22.18 | $22.30 | $21.31 | $21.38 | $21.38 | 6,662,080 |
| 2025-04-09 | $19.94 | $21.28 | $19.10 | $21.09 | $21.09 | 8,139,780 |
| 2025-04-08 | $21.50 | $22.49 | $20.35 | $20.35 | $20.35 | 9,781,620 |
| 2025-04-07 | $23.00 | $23.29 | $22.61 | $22.61 | $22.61 | 5,868,100 |
| 2025-04-03 | $25.21 | $25.53 | $24.78 | $25.12 | $25.12 | 5,337,080 |
| 2025-04-02 | $25.95 | $26.25 | $25.68 | $25.77 | $25.77 | 4,762,440 |
| 2025-04-01 | $25.19 | $26.90 | $25.18 | $25.99 | $25.99 | 8,568,590 |
| 2025-03-31 | $24.70 | $25.50 | $24.38 | $25.17 | $25.17 | 5,434,870 |
| 2025-03-28 | $25.96 | $26.14 | $25.11 | $25.14 | $25.14 | 4,994,190 |
| 2025-03-27 | $25.50 | $25.74 | $24.92 | $25.54 | $25.54 | 5,026,710 |
| 2025-03-26 | $25.75 | $26.44 | $25.68 | $25.76 | $25.76 | 6,126,370 |
| 2025-03-25 | $25.57 | $26.49 | $24.91 | $25.81 | $25.81 | 8,853,490 |
| 2025-03-24 | $25.18 | $25.68 | $24.60 | $25.38 | $25.38 | 7,594,790 |
| 2025-03-21 | $26.40 | $26.42 | $24.88 | $24.94 | $24.94 | 9,507,640 |
| 2025-03-20 | $27.15 | $27.27 | $26.39 | $26.47 | $26.47 | 6,617,580 |
| 2025-03-19 | $28.00 | $28.16 | $26.82 | $26.98 | $26.98 | 9,943,800 |
| 2025-03-18 | $28.37 | $28.50 | $27.77 | $28.30 | $28.30 | 10,194,950 |
| 2025-03-17 | $27.08 | $29.13 | $26.85 | $28.38 | $28.38 | 16,959,200 |
| 2025-03-14 | $26.15 | $27.00 | $25.87 | $26.84 | $26.84 | 13,234,750 |
| 2025-03-13 | $26.50 | $26.65 | $25.70 | $26.11 | $26.11 | 14,938,290 |
| 2025-03-12 | $25.00 | $26.97 | $24.88 | $26.97 | $26.97 | 17,251,840 |
| 2025-03-11 | $24.07 | $24.56 | $24.05 | $24.52 | $24.52 | 5,328,140 |
| 2025-03-10 | $24.67 | $26.09 | $24.41 | $24.75 | $24.75 | 12,154,750 |
| 2025-03-07 | $24.12 | $24.88 | $24.02 | $24.22 | $24.22 | 4,831,050 |
| 2025-03-06 | $24.40 | $24.58 | $24.18 | $24.26 | $24.26 | 4,899,250 |
| 2025-03-05 | $23.85 | $24.46 | $23.50 | $24.26 | $24.26 | 5,084,780 |
| 2025-03-04 | $23.42 | $24.28 | $23.36 | $24.13 | $24.13 | 5,402,160 |
| 2025-03-03 | $23.39 | $23.64 | $22.99 | $23.39 | $23.39 | 5,222,360 |
| 2025-02-28 | $25.00 | $25.00 | $23.26 | $23.30 | $23.30 | 8,605,630 |
| 2025-02-27 | $25.86 | $25.86 | $24.72 | $25.28 | $25.28 | 7,159,110 |
| 2025-02-26 | $25.78 | $25.97 | $25.40 | $25.96 | $25.96 | 7,102,310 |
| 2025-02-25 | $25.80 | $26.69 | $25.36 | $25.78 | $25.78 | 9,924,220 |
| 2025-02-24 | $26.12 | $26.88 | $25.42 | $25.68 | $25.68 | 12,479,220 |
| 2025-02-20 | $24.23 | $24.80 | $24.23 | $24.58 | $24.58 | 5,011,880 |
| 2025-02-19 | $23.44 | $24.36 | $23.44 | $24.23 | $24.23 | 4,577,850 |
| 2025-02-18 | $24.48 | $24.56 | $23.35 | $23.47 | $23.47 | 4,684,900 |
| 2025-02-17 | $23.78 | $25.10 | $23.78 | $24.46 | $24.46 | 6,508,960 |
| 2025-02-14 | $24.50 | $24.65 | $23.82 | $23.95 | $23.95 | 5,187,740 |
| 2025-02-13 | $25.30 | $25.50 | $24.36 | $24.48 | $24.48 | 6,661,340 |
| 2025-02-12 | $25.28 | $25.70 | $24.90 | $25.55 | $25.55 | 5,242,470 |
| 2025-02-11 | $25.20 | $26.00 | $25.15 | $25.34 | $25.34 | 5,182,950 |
| 2025-02-10 | $25.36 | $25.84 | $25.01 | $25.66 | $25.66 | 6,185,080 |
| 2025-02-07 | $24.83 | $25.98 | $24.83 | $25.55 | $25.55 | 8,951,330 |
| 2025-02-06 | $24.24 | $25.10 | $24.24 | $24.80 | $24.80 | 5,114,510 |
| 2025-02-05 | $25.00 | $25.00 | $24.20 | $24.39 | $24.39 | 5,271,490 |
| 2025-01-27 | $24.90 | $25.66 | $24.22 | $25.03 | $25.03 | 6,403,520 |
| 2025-01-24 | $25.01 | $25.50 | $24.70 | $24.97 | $24.97 | 5,848,800 |
| 2025-01-23 | $26.00 | $26.28 | $25.04 | $25.07 | $25.07 | 6,117,220 |
| 2025-01-22 | $25.88 | $26.27 | $25.75 | $25.87 | $25.87 | 4,587,870 |
| 2025-01-21 | $26.01 | $26.58 | $25.65 | $26.08 | $26.08 | 5,791,730 |
| 2025-01-20 | $25.18 | $26.47 | $25.18 | $26.13 | $26.13 | 9,076,890 |
| 2025-01-17 | $25.35 | $25.90 | $25.09 | $25.49 | $25.49 | 7,499,700 |
| 2025-01-16 | $24.40 | $26.13 | $24.07 | $25.60 | $25.60 | 12,653,830 |
| 2025-01-15 | $24.45 | $24.70 | $23.96 | $24.04 | $24.04 | 6,085,800 |
| 2025-01-14 | $23.28 | $25.15 | $22.91 | $24.64 | $24.64 | 10,980,960 |
| 2025-01-13 | $24.10 | $24.70 | $23.00 | $23.16 | $23.16 | 10,475,900 |
| 2025-01-09 | $23.94 | $24.73 | $23.94 | $24.73 | $24.73 | 9,678,050 |
| 2025-01-08 | $22.90 | $23.10 | $21.46 | $22.48 | $22.48 | 8,147,050 |
| 2025-01-07 | $22.35 | $22.60 | $21.80 | $22.60 | $22.60 | 6,654,870 |
| 2025-01-06 | $22.52 | $22.60 | $21.76 | $22.29 | $22.29 | 5,768,200 |
| 2025-01-03 | $23.81 | $24.25 | $22.31 | $22.42 | $22.42 | 8,347,750 |
| 2025-01-02 | $25.07 | $25.20 | $23.50 | $23.88 | $23.88 | 7,551,930 |
| 2024-12-31 | $26.31 | $26.48 | $25.01 | $25.30 | $25.30 | 8,082,870 |
| 2024-12-30 | $27.08 | $27.13 | $26.08 | $26.60 | $26.60 | 9,924,890 |
| 2024-12-27 | $26.50 | $27.90 | $26.20 | $27.25 | $27.25 | 12,173,390 |
| 2024-12-26 | $25.58 | $27.26 | $25.45 | $26.55 | $26.55 | 12,484,280 |
| 2024-12-25 | $25.02 | $25.67 | $24.40 | $25.34 | $25.34 | 7,510,840 |
| 2024-12-24 | $25.93 | $26.15 | $24.60 | $25.28 | $25.28 | 9,559,220 |
| 2024-12-23 | $25.54 | $26.69 | $25.51 | $25.64 | $25.64 | 13,695,300 |
| 2024-12-20 | $25.20 | $26.18 | $24.85 | $25.70 | $25.70 | 11,447,460 |
| 2024-12-19 | $24.10 | $26.40 | $23.78 | $25.52 | $25.52 | 15,843,140 |
| 2024-12-18 | $23.53 | $24.24 | $23.04 | $24.02 | $24.02 | 5,920,170 |
| 2024-12-17 | $24.20 | $25.17 | $23.68 | $23.94 | $23.94 | 8,813,150 |
| 2024-12-16 | $24.90 | $24.90 | $23.88 | $23.97 | $23.97 | 6,019,270 |
| 2024-12-13 | $25.48 | $26.10 | $24.90 | $24.98 | $24.98 | 8,224,490 |
| 2024-12-12 | $25.66 | $26.20 | $25.06 | $25.48 | $25.48 | 8,138,130 |
| 2024-12-11 | $25.05 | $26.14 | $24.83 | $25.48 | $25.48 | 9,698,210 |
| 2024-12-10 | $25.04 | $25.50 | $24.52 | $25.28 | $25.28 | 11,234,010 |
| 2024-12-09 | $24.80 | $25.09 | $24.25 | $24.43 | $24.43 | 5,728,460 |
| 2024-12-06 | $25.16 | $25.45 | $24.65 | $25.03 | $25.03 | 8,404,520 |
| 2024-12-05 | $25.00 | $25.53 | $24.80 | $25.49 | $25.49 | 7,012,930 |
| 2024-12-04 | $25.51 | $26.55 | $25.00 | $25.27 | $25.27 | 9,174,270 |
| 2024-12-03 | $26.19 | $26.22 | $25.26 | $25.62 | $25.62 | 9,232,300 |
| 2024-12-02 | $25.73 | $26.38 | $25.25 | $25.96 | $25.96 | 14,372,120 |
| 2024-11-29 | $26.70 | $26.70 | $25.47 | $25.96 | $25.96 | 20,030,040 |
| 2024-11-28 | $24.35 | $26.52 | $24.03 | $26.52 | $26.52 | 17,564,160 |
| 2024-11-27 | $24.07 | $24.13 | $23.02 | $24.11 | $24.11 | 7,765,360 |
| 2024-11-26 | $24.31 | $25.09 | $23.99 | $24.30 | $24.30 | 7,973,450 |
| 2024-11-25 | $23.60 | $25.10 | $23.55 | $24.35 | $24.35 | 11,592,590 |
| 2024-11-22 | $24.60 | $25.00 | $23.30 | $23.32 | $23.32 | 8,087,400 |
| 2024-11-21 | $25.00 | $25.17 | $24.26 | $24.77 | $24.77 | 7,919,780 |
| 2024-11-20 | $24.10 | $25.22 | $23.88 | $25.00 | $25.00 | 10,664,470 |
| 2024-11-19 | $23.60 | $24.40 | $23.18 | $24.09 | $24.09 | 9,129,160 |
| 2024-11-18 | $26.31 | $26.33 | $23.44 | $23.68 | $23.68 | 13,077,020 |
| 2024-11-15 | $26.20 | $26.75 | $25.43 | $25.57 | $25.57 | 11,575,510 |
| 2024-11-14 | $27.53 | $27.97 | $25.90 | $26.06 | $26.06 | 15,421,880 |
| 2024-11-13 | $28.00 | $28.68 | $26.90 | $28.16 | $28.16 | 14,624,460 |
| 2024-11-12 | $29.00 | $30.30 | $27.20 | $27.67 | $27.67 | 22,054,060 |
| 2024-11-11 | $26.86 | $28.60 | $26.52 | $28.49 | $28.49 | 19,120,680 |
| 2024-11-08 | $26.18 | $27.20 | $26.14 | $26.49 | $26.49 | 17,139,140 |
| 2024-11-07 | $26.07 | $26.61 | $24.86 | $26.18 | $26.18 | 16,600,050 |
| 2024-11-06 | $27.06 | $28.36 | $25.72 | $26.09 | $26.09 | 29,033,790 |
| 2024-11-05 | $25.75 | $27.00 | $25.00 | $26.38 | $26.38 | 20,325,190 |
| 2024-11-04 | $24.36 | $26.80 | $24.36 | $26.00 | $26.00 | 23,001,430 |
| 2024-11-01 | $26.16 | $27.91 | $24.25 | $24.37 | $24.37 | 31,251,600 |
| 2024-10-31 | $28.00 | $29.41 | $25.40 | $26.17 | $26.17 | 38,646,210 |
| 2024-10-30 | $25.04 | $26.74 | $24.72 | $26.74 | $26.74 | 23,728,850 |
| 2024-10-29 | $23.36 | $25.30 | $23.02 | $24.31 | $24.31 | 24,137,080 |
| 2024-10-28 | $23.30 | $24.08 | $22.62 | $23.31 | $23.31 | 17,977,300 |
| 2024-10-25 | $23.96 | $24.18 | $22.80 | $23.68 | $23.68 | 25,378,500 |
| 2024-10-24 | $21.76 | $23.94 | $21.39 | $23.94 | $23.94 | 20,979,000 |
| 2024-10-23 | $22.60 | $22.60 | $21.54 | $21.76 | $21.76 | 21,584,550 |
| 2024-10-22 | $21.50 | $23.53 | $21.14 | $22.90 | $22.90 | 31,785,220 |
| 2024-10-21 | $21.00 | $22.75 | $20.81 | $21.39 | $21.39 | 32,147,010 |
| 2024-10-18 | $19.17 | $20.86 | $19.10 | $20.86 | $20.86 | 21,835,400 |
| 2024-10-17 | $18.88 | $19.28 | $18.78 | $18.96 | $18.96 | 6,564,830 |
| 2024-10-16 | $18.60 | $19.40 | $18.40 | $18.69 | $18.69 | 6,323,230 |
| 2024-10-15 | $18.70 | $19.84 | $18.62 | $18.85 | $18.85 | 9,680,710 |
| 2024-10-14 | $17.50 | $19.00 | $17.42 | $18.90 | $18.90 | 11,080,040 |
| 2024-10-11 | $18.28 | $18.58 | $17.17 | $17.42 | $17.42 | 9,065,390 |
| 2024-10-10 | $19.20 | $19.87 | $17.99 | $18.64 | $18.64 | 14,929,520 |
| 2024-10-09 | $20.10 | $20.45 | $19.20 | $19.20 | $19.20 | 14,455,070 |
| 2024-10-08 | $21.36 | $21.36 | $19.77 | $21.33 | $21.33 | 19,518,550 |
| 2024-09-30 | $18.60 | $19.42 | $18.18 | $19.42 | $19.42 | 16,368,190 |
| 2024-09-27 | $16.90 | $17.89 | $16.90 | $17.65 | $17.65 | 7,606,080 |
| 2024-09-26 | $16.25 | $16.65 | $15.98 | $16.63 | $16.63 | 7,068,890 |
| 2024-09-25 | $16.25 | $16.84 | $16.18 | $16.25 | $16.25 | 7,752,340 |
| 2024-09-24 | $15.50 | $16.17 | $15.33 | $16.12 | $16.12 | 9,474,180 |
| 2024-09-23 | $16.11 | $16.27 | $15.80 | $15.87 | $15.87 | 3,947,940 |
| 2024-09-20 | $16.01 | $16.26 | $16.00 | $16.11 | $16.11 | 3,131,980 |
| 2024-09-19 | $16.20 | $16.60 | $16.00 | $16.12 | $16.12 | 4,636,040 |
| 2024-09-18 | $16.85 | $16.89 | $15.99 | $16.20 | $16.20 | 4,111,670 |
| 2024-09-13 | $17.30 | $17.35 | $16.68 | $16.74 | $16.74 | 4,826,610 |
| 2024-09-12 | $17.62 | $18.20 | $17.25 | $17.30 | $17.30 | 5,413,980 |
| 2024-09-11 | $17.67 | $17.97 | $17.42 | $17.42 | $17.42 | 5,617,780 |
| 2024-09-10 | $17.79 | $18.16 | $17.35 | $17.98 | $17.98 | 11,155,220 |
| 2024-09-09 | $17.41 | $19.02 | $17.12 | $18.28 | $18.28 | 16,184,640 |
| 2024-09-06 | $17.74 | $17.80 | $17.23 | $17.29 | $17.29 | 3,150,560 |
| 2024-09-05 | $18.07 | $18.08 | $17.60 | $17.80 | $17.80 | 3,522,270 |
| 2024-09-04 | $18.30 | $18.49 | $17.63 | $17.94 | $17.94 | 5,875,600 |
| 2024-09-03 | $18.30 | $19.00 | $18.00 | $18.56 | $18.56 | 7,056,270 |
| 2024-09-02 | $18.45 | $18.99 | $18.20 | $18.21 | $18.21 | 8,255,020 |
| 2024-08-30 | $17.82 | $19.22 | $17.75 | $18.49 | $18.49 | 11,031,260 |
| 2024-08-29 | $16.99 | $17.80 | $16.76 | $17.65 | $17.65 | 7,065,540 |
| 2024-08-28 | $16.85 | $17.25 | $16.64 | $16.95 | $16.95 | 5,816,260 |
| 2024-08-27 | $17.25 | $18.09 | $16.83 | $17.01 | $17.01 | 9,582,060 |
| 2024-08-26 | $16.97 | $17.57 | $16.75 | $16.97 | $16.97 | 4,103,880 |
| 2024-08-23 | $16.70 | $16.88 | $16.31 | $16.67 | $16.67 | 3,966,520 |
| 2024-08-22 | $17.18 | $17.18 | $16.65 | $16.72 | $16.72 | 3,738,590 |
| 2024-08-21 | $17.05 | $17.48 | $17.02 | $17.17 | $17.17 | 3,963,660 |
| 2024-08-20 | $17.62 | $17.80 | $17.10 | $17.16 | $17.16 | 5,192,430 |
| 2024-08-19 | $18.40 | $18.56 | $17.63 | $17.69 | $17.69 | 7,947,250 |
| 2024-08-16 | $18.43 | $19.30 | $18.35 | $18.78 | $18.78 | 7,361,970 |
| 2024-08-15 | $18.02 | $18.79 | $17.99 | $18.42 | $18.42 | 6,003,940 |
| 2024-08-14 | $18.25 | $18.55 | $18.01 | $18.24 | $18.24 | 3,937,280 |
| 2024-08-13 | $17.91 | $18.35 | $17.71 | $18.15 | $18.15 | 3,775,300 |
| 2024-08-12 | $18.65 | $19.06 | $17.69 | $17.90 | $17.90 | 8,159,040 |
| 2024-08-09 | $18.79 | $19.19 | $18.49 | $18.97 | $18.97 | 5,769,070 |
| 2024-08-08 | $18.98 | $19.05 | $18.36 | $18.55 | $18.55 | 5,428,110 |
| 2024-08-07 | $19.00 | $19.65 | $18.83 | $19.16 | $19.16 | 5,294,700 |
| 2024-08-06 | $19.22 | $19.29 | $18.40 | $19.07 | $19.07 | 6,480,220 |
| 2024-08-05 | $19.46 | $19.91 | $18.60 | $18.62 | $18.62 | 7,618,770 |
| 2024-08-02 | $19.98 | $20.68 | $19.82 | $20.02 | $20.02 | 6,925,910 |
| 2024-08-01 | $20.20 | $20.50 | $19.79 | $20.20 | $20.20 | 7,462,000 |
| 2024-07-31 | $19.13 | $20.30 | $19.12 | $20.20 | $20.20 | 9,694,990 |
| 2024-07-30 | $19.28 | $19.68 | $18.70 | $19.34 | $19.34 | 5,518,010 |
| 2024-07-29 | $19.42 | $19.72 | $19.27 | $19.32 | $19.32 | 5,605,440 |
| 2024-07-26 | $19.30 | $19.66 | $18.92 | $19.32 | $19.32 | 7,046,960 |
| 2024-07-25 | $19.55 | $20.30 | $18.80 | $19.38 | $19.38 | 10,280,540 |
| 2024-07-24 | $19.70 | $20.01 | $19.12 | $19.35 | $19.35 | 8,419,250 |
| 2024-07-23 | $20.55 | $20.55 | $19.67 | $19.75 | $19.75 | 10,955,010 |
| 2024-07-22 | $19.09 | $20.96 | $18.99 | $20.96 | $20.96 | 7,434,710 |
| 2024-07-19 | $18.60 | $19.66 | $18.60 | $19.05 | $19.05 | 4,757,330 |
| 2024-07-18 | $18.96 | $18.96 | $18.17 | $18.85 | $18.85 | 6,306,400 |
| 2024-07-17 | $19.91 | $20.12 | $19.15 | $19.15 | $19.15 | 5,410,890 |
| 2024-07-16 | $19.40 | $20.41 | $19.37 | $20.14 | $20.14 | 6,640,700 |
| 2024-07-15 | $19.73 | $19.75 | $19.20 | $19.38 | $19.38 | 3,246,220 |
| 2024-07-12 | $20.26 | $20.26 | $19.67 | $19.77 | $19.77 | 3,914,650 |
| 2024-07-11 | $20.17 | $20.41 | $19.80 | $20.27 | $20.27 | 6,228,630 |
| 2024-07-10 | $19.83 | $20.33 | $19.65 | $19.87 | $19.87 | 5,622,870 |
| 2024-07-09 | $18.60 | $19.99 | $18.51 | $19.92 | $19.92 | 7,666,850 |
| 2024-07-08 | $19.14 | $19.53 | $18.76 | $18.85 | $18.85 | 3,526,100 |
| 2024-07-05 | $19.05 | $19.35 | $18.59 | $19.17 | $19.17 | 4,048,960 |
| 2024-07-04 | $19.65 | $19.85 | $18.97 | $19.02 | $19.02 | 5,168,070 |
| 2024-07-03 | $19.70 | $20.53 | $19.06 | $19.71 | $19.71 | 7,340,750 |
| 2024-07-02 | $20.35 | $20.40 | $19.80 | $19.89 | $19.89 | 4,207,890 |
| 2024-07-01 | $20.35 | $20.72 | $19.96 | $20.34 | $20.34 | 4,856,280 |
| 2024-06-28 | $19.95 | $20.97 | $19.68 | $20.65 | $20.65 | 6,934,930 |
| 2024-06-27 | $20.40 | $21.25 | $19.93 | $19.99 | $19.99 | 6,651,620 |
| 2024-06-26 | $19.62 | $20.70 | $19.02 | $20.58 | $20.58 | 7,300,160 |
| 2024-06-25 | $20.20 | $20.24 | $19.40 | $19.60 | $19.60 | 7,118,740 |
| 2024-06-24 | $21.49 | $21.49 | $20.13 | $20.24 | $20.24 | 7,186,130 |
| 2024-06-21 | $21.69 | $21.88 | $21.28 | $21.48 | $21.48 | 6,406,250 |
| 2024-06-20 | $22.32 | $22.50 | $21.88 | $21.90 | $21.90 | 9,195,270 |
| 2024-06-19 | $22.91 | $23.35 | $22.33 | $22.50 | $22.50 | 12,397,220 |
| 2024-06-18 | $22.45 | $24.00 | $22.45 | $22.91 | $22.91 | 20,579,570 |
| 2024-06-17 | $22.02 | $22.25 | $21.80 | $21.82 | $21.82 | 7,302,910 |
| 2024-06-14 | $22.80 | $22.80 | $21.90 | $22.34 | $22.34 | 12,783,440 |
| 2024-06-13 | $21.80 | $22.74 | $21.60 | $22.53 | $22.53 | 16,881,430 |
| 2024-06-12 | $21.60 | $22.10 | $21.30 | $21.71 | $21.71 | 9,888,050 |
| 2024-06-11 | $20.81 | $21.99 | $20.23 | $21.85 | $21.85 | 12,262,250 |
| 2024-06-07 | $21.00 | $21.19 | $20.40 | $20.83 | $20.83 | 10,458,160 |
| 2024-06-06 | $22.22 | $22.48 | $20.75 | $20.89 | $20.89 | 17,384,470 |
| 2024-06-05 | $21.81 | $22.28 | $21.54 | $21.80 | $21.80 | 11,320,600 |
| 2024-06-04 | $22.01 | $22.18 | $21.29 | $21.82 | $21.82 | 10,961,530 |
| 2024-06-03 | $22.30 | $22.73 | $21.92 | $22.20 | $22.20 | 11,356,110 |
| 2024-05-31 | $22.31 | $23.15 | $22.31 | $22.42 | $22.42 | 9,877,880 |
| 2024-05-30 | $22.80 | $23.26 | $22.25 | $22.50 | $22.50 | 12,463,260 |
| 2024-05-29 | $23.76 | $23.88 | $22.82 | $23.00 | $23.00 | 16,458,630 |
| 2024-05-28 | $23.68 | $24.77 | $23.51 | $23.88 | $23.88 | 18,729,890 |
| 2024-05-27 | $23.91 | $24.30 | $22.40 | $24.13 | $24.13 | 26,759,630 |
| 2024-05-24 | $25.60 | $25.60 | $23.14 | $23.61 | $23.61 | 31,155,490 |
| 2024-05-23 | $34.82 | $34.95 | $33.25 | $33.48 | $33.48 | 27,118,040 |
| 2024-05-22 | $34.19 | $37.00 | $33.20 | $35.84 | $35.84 | 41,606,720 |
| 2024-05-21 | $34.19 | $34.19 | $33.03 | $34.19 | $34.19 | 29,922,960 |
| 2024-05-20 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 1,868,180 |
| 2024-05-17 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 3,274,360 |
| 2024-05-16 | $25.48 | $26.10 | $25.48 | $25.68 | $25.68 | 2,529,040 |
| 2024-05-15 | $25.80 | $26.49 | $25.21 | $25.21 | $25.21 | 2,756,660 |
| 2024-05-14 | $26.11 | $26.33 | $25.55 | $25.87 | $25.87 | 3,453,000 |
| 2024-05-13 | $26.90 | $26.90 | $26.00 | $26.08 | $26.08 | 5,500,600 |
| 2024-05-10 | $27.18 | $28.40 | $26.65 | $27.85 | $27.85 | 7,760,960 |
| 2024-05-09 | $26.90 | $28.00 | $26.70 | $27.06 | $27.06 | 4,445,160 |
| 2024-05-08 | $27.40 | $27.60 | $26.61 | $26.97 | $26.97 | 3,852,020 |
| 2024-05-07 | $26.78 | $28.84 | $26.50 | $27.78 | $27.78 | 6,906,040 |
| 2024-05-06 | $26.90 | $27.49 | $26.66 | $26.78 | $26.78 | 4,461,010 |
| 2024-04-30 | $27.40 | $27.70 | $26.34 | $26.83 | $26.83 | 6,416,850 |
| 2024-04-29 | $26.90 | $28.11 | $26.68 | $27.88 | $27.88 | 5,370,420 |
| 2024-04-26 | $25.85 | $27.48 | $25.73 | $26.84 | $26.84 | 5,432,290 |
| 2024-04-25 | $25.14 | $25.72 | $24.80 | $25.43 | $25.43 | 2,603,630 |
| 2024-04-24 | $24.31 | $25.30 | $24.30 | $25.28 | $25.28 | 3,523,000 |
| 2024-04-23 | $24.62 | $25.18 | $24.24 | $24.31 | $24.31 | 2,506,430 |
| 2024-04-22 | $24.37 | $24.81 | $23.56 | $24.20 | $24.20 | 3,866,250 |
| 2024-04-19 | $25.55 | $25.74 | $24.69 | $24.90 | $24.90 | 3,384,970 |
| 2024-04-18 | $25.47 | $26.51 | $25.04 | $25.71 | $25.71 | 6,753,210 |
| 2024-04-17 | $23.54 | $25.47 | $23.54 | $25.47 | $25.47 | 4,734,830 |
| 2024-04-16 | $25.04 | $25.08 | $23.00 | $23.15 | $23.15 | 7,136,700 |
| 2024-04-15 | $26.86 | $26.86 | $24.80 | $25.36 | $25.36 | 5,840,750 |
| 2024-04-12 | $26.70 | $27.75 | $26.68 | $26.88 | $26.88 | 3,776,600 |
| 2024-04-11 | $26.62 | $27.39 | $26.40 | $26.73 | $26.73 | 3,108,170 |
| 2024-04-10 | $28.90 | $28.98 | $26.60 | $26.98 | $26.98 | 6,046,090 |
| 2024-04-09 | $28.74 | $29.60 | $28.15 | $28.85 | $28.85 | 5,975,990 |
| 2024-04-08 | $31.20 | $31.78 | $28.85 | $29.45 | $29.45 | 10,518,370 |
| 2024-04-03 | $31.20 | $32.80 | $30.41 | $32.03 | $32.03 | 13,147,640 |
| 2024-04-02 | $32.00 | $32.27 | $29.95 | $30.60 | $30.60 | 12,307,960 |
| 2024-04-01 | $30.30 | $31.96 | $29.81 | $31.96 | $31.96 | 6,751,600 |
| 2024-03-29 | $28.67 | $29.20 | $27.95 | $29.05 | $29.05 | 4,798,400 |
| 2024-03-28 | $28.40 | $29.83 | $28.06 | $28.95 | $28.95 | 7,245,920 |
| 2024-03-27 | $27.99 | $28.76 | $27.83 | $27.90 | $27.90 | 5,369,200 |
| 2024-03-26 | $28.99 | $29.49 | $27.80 | $27.93 | $27.93 | 6,501,890 |
| 2024-03-25 | $29.45 | $31.99 | $28.88 | $28.98 | $28.98 | 9,517,610 |
| 2024-03-22 | $30.30 | $30.32 | $29.66 | $29.75 | $29.75 | 4,130,170 |
| 2024-03-21 | $30.99 | $31.15 | $29.79 | $30.29 | $30.29 | 7,177,810 |
| 2024-03-20 | $31.11 | $31.49 | $30.77 | $30.99 | $30.99 | 5,749,880 |
| 2024-03-19 | $32.19 | $32.40 | $30.89 | $30.99 | $30.99 | 8,297,760 |
| 2024-03-18 | $31.40 | $32.76 | $30.54 | $32.26 | $32.26 | 12,627,400 |
| 2024-03-15 | $32.79 | $32.79 | $29.91 | $31.42 | $31.42 | 16,215,200 |
| 2024-03-14 | $32.74 | $34.20 | $31.33 | $32.22 | $32.22 | 12,983,470 |
| 2024-03-13 | $34.27 | $34.80 | $32.35 | $33.41 | $33.41 | 21,264,050 |
| 2024-03-12 | $30.90 | $32.45 | $30.50 | $32.45 | $32.45 | 20,209,930 |
| 2024-03-11 | $26.64 | $29.64 | $26.64 | $29.50 | $29.50 | 12,361,940 |
| 2024-03-08 | $24.60 | $27.35 | $24.57 | $27.05 | $27.05 | 10,942,450 |
| 2024-03-07 | $26.23 | $26.65 | $24.80 | $24.86 | $24.86 | 6,999,650 |
| 2024-03-06 | $26.27 | $26.77 | $25.55 | $26.05 | $26.05 | 11,046,420 |
| 2024-03-05 | $26.99 | $28.51 | $26.60 | $27.08 | $27.08 | 13,279,820 |
| 2024-03-04 | $26.47 | $26.66 | $25.33 | $25.92 | $25.92 | 4,124,260 |
| 2024-03-01 | $25.60 | $26.88 | $25.60 | $26.14 | $26.14 | 5,396,640 |
| 2024-02-29 | $24.01 | $26.00 | $24.00 | $25.78 | $25.78 | 6,574,140 |
| 2024-02-28 | $26.95 | $27.58 | $24.23 | $24.25 | $24.25 | 9,357,510 |
| 2024-02-27 | $25.59 | $26.95 | $24.95 | $26.92 | $26.92 | 8,009,540 |
| 2024-02-26 | $25.28 | $27.05 | $24.44 | $25.52 | $25.52 | 12,682,810 |
| 2024-02-23 | $23.40 | $24.93 | $23.02 | $24.59 | $24.59 | 6,069,990 |
| 2024-02-22 | $22.40 | $23.60 | $22.36 | $23.27 | $23.27 | 4,525,640 |
| 2024-02-21 | $21.99 | $23.21 | $21.50 | $22.54 | $22.54 | 5,462,500 |
| 2024-02-20 | $22.00 | $23.15 | $21.48 | $22.44 | $22.44 | 7,111,990 |
| 2024-02-19 | $20.94 | $22.24 | $20.83 | $22.00 | $22.00 | 10,185,140 |
| 2024-02-08 | $18.90 | $20.22 | $17.00 | $20.22 | $20.22 | 8,208,330 |
| 2024-02-07 | $19.20 | $19.47 | $17.75 | $18.38 | $18.38 | 7,981,110 |
| 2024-02-06 | $17.80 | $20.05 | $17.20 | $19.07 | $19.07 | 8,601,320 |
| 2024-02-05 | $21.15 | $21.15 | $19.10 | $19.10 | $19.10 | 6,927,310 |
| 2024-02-02 | $22.00 | $22.46 | $20.34 | $21.22 | $21.22 | 4,492,860 |
| 2024-02-01 | $21.92 | $22.44 | $21.40 | $22.03 | $22.03 | 3,925,480 |
| 2024-01-31 | $22.96 | $23.61 | $21.87 | $22.03 | $22.03 | 5,074,430 |
| 2024-01-30 | $23.41 | $24.58 | $23.28 | $23.54 | $23.54 | 4,783,300 |
| 2024-01-29 | $24.50 | $24.78 | $23.37 | $23.50 | $23.50 | 3,816,990 |
| 2024-01-26 | $25.45 | $25.50 | $24.53 | $24.69 | $24.69 | 3,437,860 |
| 2024-01-25 | $24.18 | $25.98 | $23.82 | $25.65 | $25.65 | 4,883,990 |
| 2024-01-24 | $24.59 | $24.65 | $23.28 | $24.13 | $24.13 | 4,219,030 |
| 2024-01-23 | $24.80 | $25.05 | $24.10 | $24.18 | $24.18 | 4,400,190 |
| 2024-01-22 | $26.26 | $26.64 | $24.60 | $24.80 | $24.80 | 4,583,210 |
| 2024-01-19 | $26.51 | $27.30 | $26.17 | $26.33 | $26.33 | 3,287,100 |
| 2024-01-18 | $26.25 | $26.74 | $25.53 | $26.51 | $26.51 | 4,249,220 |
| 2024-01-17 | $27.37 | $27.37 | $26.08 | $26.18 | $26.18 | 3,121,500 |
| 2024-01-16 | $28.04 | $28.12 | $26.85 | $27.28 | $27.28 | 4,401,740 |
| 2024-01-15 | $28.17 | $28.38 | $27.56 | $27.68 | $27.68 | 2,705,080 |
| 2024-01-12 | $28.76 | $28.86 | $27.88 | $28.17 | $28.17 | 3,614,040 |
| 2024-01-11 | $28.43 | $29.38 | $28.43 | $28.75 | $28.75 | 2,878,220 |
| 2024-01-10 | $29.58 | $29.58 | $28.58 | $28.59 | $28.59 | 2,805,900 |
| 2024-01-09 | $29.59 | $30.22 | $29.25 | $29.59 | $29.59 | 3,063,750 |
| 2024-01-08 | $30.98 | $30.98 | $29.50 | $29.60 | $29.60 | 3,596,080 |
| 2024-01-05 | $31.20 | $31.84 | $30.80 | $31.08 | $31.08 | 2,637,100 |
| 2024-01-04 | $31.25 | $31.87 | $30.76 | $31.34 | $31.34 | 3,025,300 |
| 2024-01-03 | $31.99 | $32.64 | $30.45 | $31.15 | $31.15 | 4,935,620 |
| 2024-01-02 | $33.80 | $34.24 | $32.24 | $32.43 | $32.43 | 3,777,800 |
| 2024-01-01 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 0 |
| 2023-12-29 | $32.93 | $34.00 | $32.63 | $33.87 | $33.87 | 3,216,370 |
| 2023-12-28 | $32.50 | $33.19 | $32.02 | $32.92 | $32.92 | 2,572,640 |
| 2023-12-27 | $31.67 | $32.80 | $31.67 | $32.56 | $32.56 | 2,862,040 |
| 2023-12-26 | $32.41 | $32.67 | $31.48 | $31.59 | $31.59 | 2,786,630 |
| 2023-12-25 | $32.27 | $33.17 | $32.00 | $32.57 | $32.57 | 1,826,700 |
| 2023-12-22 | $33.22 | $33.70 | $32.30 | $32.33 | $32.33 | 2,532,040 |
| 2023-12-21 | $32.56 | $33.32 | $31.92 | $33.22 | $33.22 | 2,333,670 |
| 2023-12-20 | $33.65 | $33.65 | $32.71 | $32.80 | $32.80 | 2,050,130 |
| 2023-12-19 | $32.65 | $34.20 | $32.48 | $33.90 | $33.90 | 3,924,950 |
| 2023-12-18 | $33.37 | $33.37 | $32.59 | $32.65 | $32.65 | 1,901,300 |
| 2023-12-15 | $33.80 | $33.80 | $32.65 | $32.90 | $32.90 | 2,787,930 |
| 2023-12-14 | $33.65 | $34.54 | $33.53 | $33.80 | $33.80 | 2,004,600 |
| 2023-12-13 | $34.44 | $34.49 | $33.50 | $33.69 | $33.69 | 3,199,090 |
| 2023-12-12 | $35.80 | $35.82 | $34.11 | $34.39 | $34.39 | 4,333,540 |
| 2023-12-11 | $33.69 | $36.51 | $33.41 | $35.78 | $35.78 | 5,908,230 |
| 2023-12-08 | $34.61 | $34.89 | $33.53 | $33.81 | $33.81 | 3,100,890 |
| 2023-12-07 | $34.02 | $35.45 | $34.02 | $34.59 | $34.59 | 3,207,340 |
| 2023-12-06 | $35.99 | $35.99 | $33.83 | $34.69 | $34.69 | 4,204,410 |
| 2023-12-05 | $36.40 | $36.45 | $35.60 | $35.70 | $35.70 | 2,419,820 |
| 2023-12-04 | $37.80 | $37.90 | $36.01 | $36.52 | $36.52 | 4,762,770 |
| 2023-12-01 | $37.50 | $37.93 | $36.77 | $37.90 | $37.90 | 2,684,250 |
| 2023-11-30 | $37.30 | $38.49 | $37.00 | $37.46 | $37.46 | 4,456,020 |
| 2023-11-29 | $36.50 | $38.56 | $36.50 | $37.98 | $37.98 | 7,923,330 |
| 2023-11-28 | $36.30 | $37.45 | $36.11 | $36.57 | $36.57 | 4,348,830 |
| 2023-11-27 | $35.67 | $37.50 | $35.53 | $36.86 | $36.86 | 6,138,250 |
| 2023-11-24 | $36.50 | $36.58 | $35.14 | $35.49 | $35.49 | 3,931,710 |
| 2023-11-23 | $35.78 | $36.49 | $35.56 | $36.45 | $36.45 | 3,991,240 |
| 2023-11-22 | $36.54 | $36.80 | $35.35 | $36.13 | $36.13 | 5,506,170 |
| 2023-11-21 | $36.87 | $37.50 | $36.30 | $36.54 | $36.54 | 6,296,550 |
| 2023-11-20 | $38.51 | $38.51 | $36.71 | $37.03 | $37.03 | 10,157,590 |
| 2023-11-17 | $38.17 | $39.40 | $37.12 | $38.68 | $38.68 | 13,204,960 |
| 2023-11-16 | $34.60 | $38.06 | $34.37 | $38.06 | $38.06 | 9,563,090 |
| 2023-11-15 | $35.26 | $35.26 | $34.40 | $34.60 | $34.60 | 3,188,600 |
| 2023-11-14 | $34.81 | $35.64 | $34.34 | $35.05 | $35.05 | 5,085,380 |
| 2023-11-13 | $33.87 | $34.98 | $33.73 | $34.83 | $34.83 | 5,182,060 |
| 2023-11-10 | $32.46 | $34.16 | $32.46 | $33.75 | $33.75 | 4,895,620 |
| 2023-11-09 | $33.09 | $34.50 | $33.00 | $33.18 | $33.18 | 5,970,700 |
| 2023-11-08 | $35.46 | $35.50 | $33.55 | $33.70 | $33.70 | 8,716,430 |
| 2023-11-07 | $35.01 | $36.19 | $34.50 | $35.69 | $35.69 | 6,257,610 |
| 2023-11-06 | $34.45 | $35.35 | $33.90 | $34.89 | $34.89 | 7,665,750 |
| 2023-11-03 | $32.41 | $34.26 | $32.11 | $33.80 | $33.80 | 6,217,440 |
| 2023-11-02 | $33.34 | $33.83 | $31.90 | $32.31 | $32.31 | 7,546,600 |
| 2023-11-01 | $34.05 | $34.80 | $32.76 | $33.35 | $33.35 | 7,483,390 |
| 2023-10-31 | $35.20 | $36.67 | $34.00 | $34.13 | $34.13 | 10,553,190 |
| 2023-10-30 | $32.53 | $36.30 | $31.53 | $35.20 | $35.20 | 15,296,030 |
| 2023-10-27 | $34.78 | $34.95 | $32.40 | $33.00 | $33.00 | 13,414,660 |
| 2023-10-26 | $33.82 | $35.72 | $31.20 | $35.71 | $35.71 | 17,046,090 |
| 2023-10-25 | $35.13 | $36.47 | $32.87 | $34.55 | $34.55 | 15,170,360 |
| 2023-10-24 | $37.18 | $37.57 | $33.66 | $35.50 | $35.50 | 19,971,610 |
| 2023-10-23 | $33.00 | $37.40 | $33.00 | $37.40 | $37.40 | 18,404,310 |
| 2023-10-20 | $34.27 | $36.17 | $32.92 | $34.00 | $34.00 | 14,078,470 |
| 2023-10-19 | $34.00 | $35.83 | $33.70 | $34.44 | $34.44 | 17,514,050 |
| 2023-10-18 | $29.92 | $32.57 | $29.90 | $32.57 | $32.57 | 6,747,580 |
| 2023-10-17 | $29.52 | $29.72 | $29.01 | $29.61 | $29.61 | 1,522,150 |
| 2023-10-16 | $30.06 | $30.13 | $29.20 | $29.45 | $29.45 | 2,009,260 |
| 2023-10-13 | $30.44 | $30.75 | $29.58 | $30.00 | $30.00 | 3,224,320 |
| 2023-10-12 | $31.56 | $31.63 | $30.33 | $30.55 | $30.55 | 2,501,650 |
| 2023-10-11 | $30.53 | $31.32 | $30.52 | $31.32 | $31.32 | 2,174,880 |
| 2023-10-10 | $31.09 | $31.12 | $30.40 | $30.52 | $30.52 | 1,522,670 |
| 2023-10-09 | $31.00 | $31.50 | $30.60 | $30.88 | $30.88 | 1,868,050 |
| 2023-09-28 | $31.40 | $31.74 | $30.92 | $31.25 | $31.25 | 2,779,640 |
| 2023-09-27 | $30.81 | $31.65 | $30.52 | $31.23 | $31.23 | 3,235,520 |
| 2023-09-26 | $31.10 | $31.10 | $30.19 | $30.93 | $30.93 | 3,527,130 |
| 2023-09-25 | $29.45 | $31.80 | $29.45 | $31.30 | $31.30 | 6,202,620 |
| 2023-09-22 | $28.80 | $30.09 | $28.68 | $29.60 | $29.60 | 2,806,370 |
| 2023-09-21 | $27.97 | $30.44 | $27.97 | $29.37 | $29.37 | 4,211,750 |
| 2023-09-20 | $28.97 | $29.38 | $28.18 | $28.47 | $28.47 | 3,978,360 |
| 2023-09-19 | $32.00 | $32.22 | $28.60 | $28.97 | $28.97 | 6,568,600 |
| 2023-09-18 | $28.50 | $30.02 | $28.48 | $29.29 | $29.29 | 2,198,940 |
| 2023-09-15 | $29.21 | $29.46 | $28.61 | $28.70 | $28.70 | 1,458,640 |
| 2023-09-14 | $30.07 | $30.14 | $28.90 | $29.20 | $29.20 | 2,242,940 |
| 2023-09-13 | $30.51 | $30.70 | $29.70 | $30.10 | $30.10 | 2,182,960 |
| 2023-09-12 | $30.83 | $31.20 | $30.60 | $30.80 | $30.80 | 1,233,760 |
| 2023-09-11 | $31.31 | $31.48 | $30.56 | $31.05 | $31.05 | 1,864,050 |
| 2023-09-08 | $30.90 | $31.44 | $30.76 | $31.31 | $31.31 | 1,786,210 |
| 2023-09-07 | $31.01 | $31.79 | $30.80 | $30.90 | $30.90 | 2,127,040 |
| 2023-09-06 | $30.31 | $31.26 | $30.31 | $31.14 | $31.14 | 2,016,490 |
| 2023-09-05 | $30.80 | $31.73 | $30.35 | $30.64 | $30.64 | 2,810,480 |
| 2023-09-04 | $30.14 | $30.70 | $29.74 | $30.61 | $30.61 | 2,552,970 |
| 2023-09-01 | $30.31 | $30.53 | $29.91 | $30.17 | $30.17 | 1,373,650 |
| 2023-08-31 | $30.42 | $30.70 | $29.88 | $30.45 | $30.45 | 1,776,830 |
| 2023-08-30 | $29.56 | $30.88 | $29.54 | $30.63 | $30.63 | 4,225,290 |
| 2023-08-29 | $27.35 | $29.75 | $27.06 | $29.56 | $29.56 | 4,726,850 |
| 2023-08-28 | $30.02 | $30.03 | $27.00 | $27.45 | $27.45 | 3,757,690 |
| 2023-08-25 | $29.02 | $29.37 | $28.43 | $28.54 | $28.54 | 2,211,840 |
| 2023-08-24 | $28.48 | $29.50 | $27.81 | $29.21 | $29.21 | 3,150,850 |
| 2023-08-23 | $28.28 | $29.15 | $27.60 | $28.50 | $28.50 | 2,919,180 |
| 2023-08-22 | $27.68 | $28.41 | $26.88 | $28.29 | $28.29 | 2,450,210 |
| 2023-08-21 | $28.09 | $28.32 | $27.26 | $27.40 | $27.40 | 2,155,280 |
| 2023-08-18 | $28.45 | $29.10 | $28.10 | $28.21 | $28.21 | 1,621,290 |
| 2023-08-17 | $27.29 | $28.65 | $27.00 | $28.44 | $28.44 | 2,753,980 |
| 2023-08-16 | $28.20 | $28.32 | $27.27 | $27.29 | $27.29 | 2,431,740 |
| 2023-08-15 | $28.73 | $28.73 | $27.77 | $28.46 | $28.46 | 2,646,690 |
| 2023-08-14 | $28.31 | $28.96 | $28.01 | $28.59 | $28.59 | 2,022,500 |
| 2023-08-11 | $29.66 | $29.80 | $28.68 | $28.70 | $28.70 | 2,613,100 |
| 2023-08-10 | $30.30 | $30.48 | $29.18 | $29.60 | $29.60 | 2,788,080 |
| 2023-08-09 | $29.94 | $30.68 | $29.80 | $30.14 | $30.14 | 3,043,880 |
| 2023-08-08 | $29.92 | $30.36 | $29.32 | $30.30 | $30.30 | 2,948,220 |
| 2023-08-07 | $29.82 | $30.59 | $29.37 | $29.43 | $29.43 | 2,396,800 |
| 2023-08-04 | $29.45 | $29.95 | $29.03 | $29.78 | $29.78 | 2,141,440 |
| 2023-08-03 | $29.90 | $30.50 | $29.28 | $29.42 | $29.42 | 3,403,640 |
| 2023-08-02 | $29.74 | $30.36 | $29.22 | $30.05 | $30.05 | 3,026,010 |
| 2023-08-01 | $28.57 | $30.06 | $28.23 | $29.57 | $29.57 | 4,556,640 |
| 2023-07-31 | $28.70 | $29.21 | $28.15 | $28.47 | $28.47 | 4,450,940 |
| 2023-07-28 | $29.75 | $29.90 | $29.29 | $29.37 | $29.37 | 2,400,030 |
| 2023-07-27 | $29.89 | $30.58 | $29.66 | $29.71 | $29.71 | 2,736,390 |
| 2023-07-26 | $30.11 | $30.48 | $29.50 | $29.66 | $29.66 | 3,159,760 |
| 2023-07-25 | $29.41 | $30.39 | $28.28 | $30.26 | $30.26 | 9,116,830 |
| 2023-07-24 | $31.00 | $31.00 | $28.92 | $29.08 | $29.08 | 9,621,670 |
| 2023-07-21 | $30.31 | $31.93 | $29.91 | $31.07 | $31.07 | 6,676,710 |
| 2023-07-20 | $31.66 | $32.61 | $30.46 | $30.46 | $30.46 | 8,461,880 |
| 2023-07-19 | $31.59 | $31.65 | $30.56 | $30.90 | $30.90 | 4,942,430 |
| 2023-07-18 | $32.50 | $33.25 | $31.52 | $31.65 | $31.65 | 8,600,910 |
| 2023-07-17 | $30.30 | $33.99 | $30.08 | $32.93 | $32.93 | 14,481,070 |
| 2023-07-14 | $30.75 | $31.15 | $29.81 | $30.90 | $30.90 | 6,669,930 |
| 2023-07-13 | $31.75 | $31.99 | $31.00 | $31.15 | $31.15 | 7,833,220 |
| 2023-07-12 | $33.73 | $34.24 | $31.44 | $31.81 | $31.81 | 13,533,100 |
| 2023-07-11 | $31.28 | $33.89 | $31.25 | $33.89 | $33.89 | 8,783,990 |
| 2023-07-10 | $32.09 | $32.22 | $30.67 | $30.81 | $30.81 | 6,896,010 |
| 2023-07-07 | $32.71 | $33.47 | $31.65 | $32.22 | $32.22 | 9,175,190 |
| 2023-07-06 | $31.23 | $34.41 | $30.91 | $32.90 | $32.90 | 12,803,030 |
| 2023-07-05 | $31.12 | $31.75 | $30.63 | $31.35 | $31.35 | 8,848,340 |
| 2023-07-04 | $33.09 | $33.15 | $30.95 | $31.44 | $31.44 | 11,327,660 |
| 2023-07-03 | $33.51 | $34.30 | $32.10 | $33.09 | $33.09 | 14,246,280 |
| 2023-06-30 | $28.99 | $31.56 | $28.90 | $31.56 | $31.56 | 7,105,240 |
| 2023-06-29 | $29.00 | $29.50 | $28.63 | $28.69 | $28.69 | 5,057,960 |
| 2023-06-28 | $30.56 | $30.56 | $28.68 | $29.02 | $29.02 | 7,555,370 |
| 2023-06-27 | $30.21 | $31.04 | $29.59 | $30.60 | $30.60 | 8,182,200 |
| 2023-06-26 | $28.71 | $31.60 | $28.65 | $30.16 | $30.16 | 12,742,080 |
| 2023-06-21 | $27.00 | $29.30 | $26.91 | $28.74 | $28.74 | 10,164,860 |
| 2023-06-20 | $27.48 | $28.10 | $26.90 | $27.20 | $27.20 | 5,592,700 |
| 2023-06-19 | $27.35 | $28.19 | $26.61 | $27.48 | $27.48 | 8,103,160 |
| 2023-06-16 | $28.39 | $28.45 | $27.42 | $27.73 | $27.73 | 8,126,360 |
| 2023-06-15 | $30.25 | $30.38 | $27.89 | $28.49 | $28.49 | 14,182,030 |
| 2023-06-14 | $27.37 | $30.11 | $26.95 | $30.11 | $30.11 | 9,289,170 |
| 2023-06-13 | $26.96 | $27.80 | $26.71 | $27.37 | $27.37 | 4,212,090 |
| 2023-06-12 | $26.66 | $27.49 | $26.30 | $27.15 | $27.15 | 4,060,940 |
| 2023-06-09 | $26.61 | $26.76 | $26.22 | $26.65 | $26.65 | 3,736,670 |
| 2023-06-08 | $27.65 | $27.69 | $26.36 | $26.48 | $26.48 | 6,080,490 |
| 2023-06-07 | $28.00 | $28.59 | $27.18 | $27.33 | $27.33 | 8,897,500 |
| 2023-06-06 | $27.24 | $27.50 | $26.40 | $26.54 | $26.54 | 7,141,950 |
| 2023-06-05 | $27.58 | $28.88 | $27.29 | $27.33 | $27.33 | 8,108,370 |
| 2023-06-02 | $27.34 | $27.70 | $26.91 | $27.54 | $27.54 | 5,295,110 |
| 2023-06-01 | $27.65 | $28.10 | $26.98 | $27.17 | $27.17 | 7,715,290 |
| 2023-05-31 | $26.81 | $28.00 | $26.59 | $27.54 | $27.54 | 9,579,730 |
| 2023-05-30 | $26.29 | $27.49 | $26.05 | $26.99 | $26.99 | 9,728,160 |
| 2023-05-29 | $27.10 | $27.94 | $26.41 | $26.52 | $26.52 | 13,645,550 |
| 2023-05-26 | $27.43 | $28.15 | $26.77 | $27.44 | $27.44 | 15,400,000 |
| 2023-05-25 | $26.16 | $28.12 | $26.16 | $28.10 | $28.10 | 18,185,380 |
| 2023-05-24 | $25.67 | $26.62 | $25.16 | $26.15 | $26.15 | 15,704,410 |
| 2023-05-23 | $25.36 | $26.89 | $24.85 | $25.75 | $25.75 | 21,448,130 |
| 2023-05-22 | $23.50 | $24.85 | $23.50 | $24.85 | $24.85 | 10,649,470 |
| 2023-05-19 | $22.01 | $22.88 | $22.01 | $22.59 | $22.59 | 5,213,950 |
| 2023-05-18 | $21.93 | $22.49 | $21.86 | $22.01 | $22.01 | 4,079,310 |
| 2023-05-17 | $21.50 | $22.15 | $21.49 | $21.93 | $21.93 | 3,249,700 |
| 2023-05-16 | $22.02 | $22.11 | $21.64 | $21.76 | $21.76 | 3,716,090 |
| 2023-05-15 | $20.35 | $22.39 | $19.92 | $22.07 | $22.07 | 7,031,820 |
| 2023-05-12 | $20.08 | $20.81 | $19.91 | $20.35 | $20.35 | 3,492,040 |
| 2023-05-11 | $19.76 | $20.55 | $19.50 | $20.38 | $20.38 | 3,686,990 |
| 2023-05-10 | $19.68 | $20.45 | $19.25 | $19.78 | $19.78 | 4,006,050 |
| 2023-05-09 | $20.27 | $20.47 | $19.53 | $19.65 | $19.65 | 4,481,120 |
| 2023-05-08 | $20.58 | $20.98 | $20.06 | $20.27 | $20.27 | 4,891,010 |
| 2023-05-05 | $21.22 | $21.43 | $20.46 | $20.59 | $20.59 | 4,529,830 |
| 2023-05-04 | $22.28 | $22.46 | $20.95 | $21.19 | $21.19 | 4,278,680 |
| 2023-05-03 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2023-05-02 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2023-04-28 | $22.08 | $22.59 | $21.80 | $22.08 | $22.08 | 4,382,380 |
| 2023-04-27 | $21.62 | $22.97 | $21.35 | $22.23 | $22.23 | 6,670,550 |
| 2023-04-26 | $20.69 | $22.78 | $20.51 | $21.26 | $21.26 | 5,371,760 |
| 2023-04-25 | $20.99 | $21.58 | $20.30 | $20.71 | $20.71 | 3,305,720 |
| 2023-04-24 | $22.08 | $22.08 | $20.97 | $21.08 | $21.08 | 4,273,730 |
| 2023-04-21 | $22.97 | $22.97 | $22.02 | $22.08 | $22.08 | 4,601,380 |
| 2023-04-20 | $23.37 | $23.45 | $22.95 | $23.08 | $23.08 | 4,855,000 |
| 2023-04-19 | $22.40 | $24.10 | $21.95 | $23.73 | $23.73 | 8,928,680 |
| 2023-04-18 | $22.21 | $22.83 | $21.90 | $22.35 | $22.35 | 4,406,680 |
| 2023-04-17 | $22.70 | $23.07 | $21.82 | $22.19 | $22.19 | 5,432,460 |
| 2023-04-14 | $23.48 | $23.55 | $22.26 | $22.70 | $22.70 | 9,785,530 |
| 2023-04-13 | $22.20 | $23.98 | $21.91 | $23.31 | $23.31 | 15,700,580 |
| 2023-04-12 | $20.20 | $22.15 | $20.14 | $22.15 | $22.15 | 5,317,270 |
| 2023-04-11 | $20.41 | $20.79 | $19.93 | $20.14 | $20.14 | 4,223,130 |
| 2023-04-10 | $21.22 | $21.96 | $20.30 | $20.55 | $20.55 | 7,672,860 |
| 2023-04-07 | $20.46 | $21.36 | $20.00 | $21.07 | $21.07 | 5,073,880 |
| 2023-04-06 | $20.15 | $20.82 | $20.01 | $20.46 | $20.46 | 2,788,200 |
| 2023-04-05 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2023-04-04 | $20.91 | $20.91 | $19.90 | $20.20 | $20.20 | 4,425,000 |
| 2023-04-03 | $20.92 | $21.50 | $20.55 | $20.85 | $20.85 | 4,879,420 |
| 2023-03-31 | $21.19 | $21.52 | $21.05 | $21.25 | $21.25 | 3,207,860 |
| 2023-03-30 | $21.41 | $21.87 | $21.22 | $21.29 | $21.29 | 2,836,810 |
| 2023-03-29 | $21.63 | $22.03 | $21.39 | $21.47 | $21.47 | 2,949,910 |
| 2023-03-28 | $21.98 | $21.98 | $21.47 | $21.62 | $21.62 | 2,881,150 |
| 2023-03-27 | $22.00 | $22.49 | $21.67 | $21.86 | $21.86 | 5,022,380 |
| 2023-03-24 | $22.61 | $22.82 | $22.30 | $22.58 | $22.58 | 3,617,270 |
| 2023-03-23 | $22.01 | $22.78 | $21.78 | $22.54 | $22.54 | 5,890,790 |
| 2023-03-22 | $21.46 | $22.22 | $21.29 | $22.17 | $22.17 | 5,934,600 |
| 2023-03-21 | $20.02 | $21.95 | $20.02 | $21.44 | $21.44 | 8,790,050 |
| 2023-03-20 | $20.21 | $20.44 | $19.53 | $20.13 | $20.13 | 5,568,010 |
| 2023-03-17 | $20.40 | $20.69 | $19.76 | $20.11 | $20.11 | 4,851,520 |
| 2023-03-16 | $20.88 | $21.13 | $20.08 | $20.25 | $20.25 | 4,516,600 |
| 2023-03-15 | $20.96 | $21.56 | $20.80 | $21.12 | $21.12 | 3,933,220 |
| 2023-03-14 | $21.43 | $21.45 | $20.34 | $20.82 | $20.82 | 4,866,580 |
| 2023-03-13 | $21.14 | $21.66 | $20.55 | $21.46 | $21.46 | 5,728,960 |
| 2023-03-10 | $20.71 | $21.54 | $20.71 | $21.33 | $21.33 | 4,504,000 |
| 2023-03-09 | $21.55 | $21.60 | $20.81 | $20.95 | $20.95 | 5,140,940 |
| 2023-03-08 | $21.00 | $21.75 | $20.95 | $21.44 | $21.44 | 1,891,210 |
| 2023-03-07 | $21.84 | $21.94 | $21.14 | $21.14 | $21.14 | 3,193,070 |
| 2023-03-06 | $21.85 | $22.01 | $21.38 | $21.74 | $21.74 | 3,090,360 |
| 2023-03-03 | $21.63 | $21.92 | $21.20 | $21.79 | $21.79 | 4,276,100 |
| 2023-03-02 | $21.95 | $22.02 | $21.44 | $21.62 | $21.62 | 5,195,840 |
| 2023-03-01 | $22.82 | $22.85 | $21.69 | $21.92 | $21.92 | 8,374,890 |
| 2023-02-28 | $22.57 | $23.17 | $22.35 | $22.68 | $22.68 | 3,558,670 |
| 2023-02-27 | $23.12 | $23.20 | $22.20 | $22.75 | $22.75 | 4,170,400 |
| 2023-02-24 | $23.55 | $23.78 | $23.00 | $23.32 | $23.32 | 2,608,820 |
| 2023-02-23 | $23.90 | $24.46 | $23.39 | $23.59 | $23.59 | 5,058,640 |
| 2023-02-22 | $22.58 | $23.94 | $22.48 | $23.85 | $23.85 | 7,392,370 |
| 2023-02-21 | $23.52 | $23.52 | $22.34 | $22.58 | $22.58 | 6,099,220 |
| 2023-02-20 | $23.40 | $23.67 | $22.84 | $23.50 | $23.50 | 4,033,880 |
| 2023-02-17 | $22.91 | $23.56 | $22.79 | $23.40 | $23.40 | 6,433,720 |
| 2023-02-16 | $24.20 | $24.60 | $22.61 | $22.97 | $22.97 | 8,801,550 |
| 2023-02-15 | $23.20 | $24.67 | $23.03 | $24.56 | $24.56 | 10,836,130 |
| 2023-02-14 | $24.28 | $25.10 | $23.83 | $24.35 | $24.35 | 7,379,220 |
| 2023-02-13 | $23.10 | $24.88 | $22.96 | $24.49 | $24.49 | 8,716,000 |
| 2023-02-10 | $22.81 | $24.10 | $22.68 | $23.30 | $23.30 | 7,909,300 |
| 2023-02-09 | $22.50 | $23.20 | $22.20 | $22.74 | $22.74 | 7,077,840 |
| 2023-02-08 | $24.06 | $24.19 | $22.58 | $22.58 | $22.58 | 12,518,360 |
| 2023-02-07 | $22.82 | $24.76 | $22.52 | $23.87 | $23.87 | 17,691,630 |
| 2023-02-06 | $21.25 | $22.60 | $20.91 | $22.51 | $22.51 | 8,944,820 |
| 2023-02-03 | $21.21 | $21.50 | $20.74 | $21.29 | $21.29 | 5,661,860 |
| 2023-02-02 | $21.04 | $21.90 | $20.77 | $21.39 | $21.39 | 8,260,190 |
| 2023-02-01 | $20.81 | $21.16 | $20.68 | $20.91 | $20.91 | 7,401,410 |
| 2023-01-31 | $20.02 | $21.40 | $19.57 | $21.10 | $21.10 | 12,704,730 |
| 2023-01-30 | $19.30 | $20.52 | $19.27 | $20.47 | $20.47 | 8,204,460 |
| 2023-01-20 | $19.65 | $19.82 | $19.18 | $19.23 | $19.23 | 4,489,030 |
| 2023-01-19 | $19.55 | $19.98 | $19.52 | $19.66 | $19.66 | 3,465,830 |
| 2023-01-18 | $19.26 | $20.12 | $19.11 | $19.74 | $19.74 | 5,346,970 |
| 2023-01-17 | $19.68 | $19.82 | $19.23 | $19.26 | $19.26 | 4,003,050 |
| 2023-01-16 | $19.21 | $19.83 | $19.01 | $19.67 | $19.67 | 5,819,520 |
| 2023-01-13 | $19.52 | $19.66 | $19.08 | $19.21 | $19.21 | 4,728,650 |
| 2023-01-12 | $19.79 | $19.84 | $19.42 | $19.52 | $19.52 | 4,383,220 |
| 2023-01-11 | $19.99 | $20.08 | $19.43 | $19.59 | $19.59 | 7,689,320 |
| 2023-01-10 | $20.29 | $20.29 | $19.53 | $19.67 | $19.67 | 7,192,650 |
| 2023-01-09 | $20.57 | $20.69 | $19.86 | $20.10 | $20.10 | 6,986,260 |
| 2023-01-06 | $21.72 | $21.72 | $20.11 | $20.29 | $20.29 | 16,665,720 |
| 2023-01-05 | $20.06 | $21.71 | $19.90 | $21.71 | $21.71 | 12,174,740 |
| 2023-01-04 | $19.80 | $20.65 | $19.47 | $19.74 | $19.74 | 11,430,690 |
| 2023-01-03 | $19.28 | $20.00 | $19.17 | $19.67 | $19.67 | 10,323,880 |
| 2023-01-02 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2022-12-30 | $19.10 | $20.26 | $18.94 | $19.53 | $19.53 | 15,312,950 |
| 2022-12-29 | $17.16 | $19.00 | $17.08 | $19.00 | $19.00 | 6,653,830 |
| 2022-12-28 | $17.67 | $17.88 | $17.10 | $17.27 | $17.27 | 3,140,910 |
| 2022-12-27 | $17.98 | $18.72 | $17.65 | $17.70 | $17.70 | 5,114,060 |
| 2022-12-26 | $17.15 | $18.12 | $16.91 | $18.01 | $18.01 | 4,806,070 |
| 2022-12-23 | $17.47 | $17.79 | $17.11 | $17.17 | $17.17 | 2,910,250 |
| 2022-12-22 | $17.83 | $17.85 | $17.15 | $17.47 | $17.47 | 3,537,920 |
| 2022-12-21 | $17.82 | $17.88 | $17.28 | $17.51 | $17.51 | 4,391,340 |
| 2022-12-20 | $17.60 | $18.19 | $17.60 | $17.90 | $17.90 | 4,026,300 |
| 2022-12-19 | $17.78 | $18.01 | $17.45 | $17.73 | $17.73 | 4,889,010 |
| 2022-12-16 | $18.58 | $18.78 | $17.63 | $17.84 | $17.84 | 9,899,230 |
| 2022-12-15 | $18.50 | $19.15 | $18.18 | $18.93 | $18.93 | 7,036,910 |
| 2022-12-14 | $18.63 | $19.18 | $18.50 | $18.73 | $18.73 | 8,420,040 |
| 2022-12-13 | $18.93 | $19.13 | $18.20 | $18.40 | $18.40 | 9,436,570 |
| 2022-12-12 | $18.77 | $19.65 | $18.68 | $19.10 | $19.10 | 13,156,030 |
| 2022-12-09 | $18.73 | $19.44 | $18.54 | $18.57 | $18.57 | 14,392,160 |
| 2022-12-08 | $19.32 | $20.44 | $18.68 | $18.71 | $18.71 | 24,482,330 |
| 2022-12-07 | $17.33 | $19.16 | $17.03 | $19.16 | $19.16 | 24,899,960 |
| 2022-12-06 | $17.64 | $18.36 | $17.20 | $17.42 | $17.42 | 9,098,000 |
| 2022-12-05 | $17.11 | $18.36 | $17.01 | $17.79 | $17.79 | 13,127,010 |
| 2022-12-01 | $16.70 | $17.47 | $16.25 | $17.40 | $17.40 | 17,203,890 |
| 2022-11-30 | $18.93 | $19.00 | $16.94 | $16.95 | $16.95 | 24,279,840 |
| 2022-11-29 | $17.50 | $18.82 | $17.15 | $18.82 | $18.82 | 14,909,860 |
| 2022-11-28 | $16.85 | $17.55 | $16.85 | $17.11 | $17.11 | 7,409,570 |
| 2022-11-25 | $17.46 | $18.12 | $17.02 | $17.08 | $17.08 | 11,995,130 |
| 2022-11-24 | $17.28 | $19.21 | $16.91 | $18.24 | $18.24 | 18,959,570 |
| 2022-11-23 | $17.90 | $18.08 | $16.82 | $18.08 | $18.08 | 19,799,660 |
| 2022-11-22 | $16.10 | $17.38 | $16.10 | $16.44 | $16.44 | 9,694,440 |
| 2022-11-21 | $14.89 | $15.90 | $14.73 | $15.80 | $15.80 | 2,952,920 |
| 2022-11-18 | $15.20 | $15.38 | $14.97 | $14.98 | $14.98 | 1,217,690 |
| 2022-11-17 | $15.40 | $15.42 | $15.03 | $15.18 | $15.18 | 1,316,130 |
| 2022-11-16 | $15.25 | $15.35 | $15.05 | $15.31 | $15.31 | 1,575,010 |
| 2022-11-15 | $15.20 | $15.30 | $14.85 | $15.22 | $15.22 | 2,769,950 |
| 2022-11-14 | $14.61 | $15.50 | $14.33 | $15.20 | $15.20 | 3,574,740 |
| 2022-11-11 | $14.74 | $14.95 | $14.42 | $14.42 | $14.42 | 984,900 |
| 2022-11-10 | $14.55 | $14.69 | $14.40 | $14.51 | $14.51 | 861,610 |
| 2022-11-09 | $14.88 | $14.88 | $14.61 | $14.69 | $14.69 | 718,210 |
| 2022-11-08 | $15.04 | $15.09 | $14.73 | $14.84 | $14.84 | 807,560 |
| 2022-11-07 | $14.90 | $15.10 | $14.74 | $15.01 | $15.01 | 1,606,010 |
| 2022-11-04 | $14.80 | $15.01 | $14.65 | $14.90 | $14.90 | 1,059,080 |
| 2022-11-03 | $14.68 | $14.93 | $14.51 | $14.79 | $14.79 | 795,790 |
| 2022-11-02 | $14.89 | $14.89 | $14.44 | $14.75 | $14.75 | 1,114,780 |
| 2022-11-01 | $14.16 | $14.49 | $13.58 | $14.46 | $14.46 | 1,209,240 |
| 2022-10-31 | $13.84 | $14.48 | $13.80 | $14.17 | $14.17 | 1,547,650 |
| 2022-10-28 | $14.77 | $14.95 | $14.01 | $14.07 | $14.07 | 1,298,690 |
| 2022-10-27 | $14.88 | $15.15 | $14.63 | $14.79 | $14.79 | 993,920 |
| 2022-10-26 | $14.27 | $14.67 | $14.26 | $14.62 | $14.62 | 1,023,530 |
| 2022-10-25 | $14.43 | $14.74 | $13.98 | $14.27 | $14.27 | 1,220,170 |
| 2022-10-24 | $14.56 | $14.89 | $14.35 | $14.39 | $14.39 | 1,344,260 |
| 2022-10-21 | $14.60 | $14.88 | $14.39 | $14.55 | $14.55 | 1,187,430 |
| 2022-10-20 | $14.53 | $14.73 | $14.29 | $14.60 | $14.60 | 1,048,280 |
| 2022-10-19 | $14.69 | $14.78 | $14.42 | $14.53 | $14.53 | 1,068,990 |
| 2022-10-18 | $14.80 | $14.80 | $14.25 | $14.70 | $14.70 | 1,042,140 |
| 2022-10-17 | $14.05 | $14.49 | $14.05 | $14.49 | $14.49 | 848,600 |
| 2022-10-14 | $14.11 | $14.40 | $14.01 | $14.19 | $14.19 | 1,359,720 |
| 2022-10-13 | $13.68 | $14.19 | $13.51 | $14.10 | $14.10 | 1,240,750 |
| 2022-10-12 | $13.17 | $13.68 | $13.11 | $13.68 | $13.68 | 1,093,180 |
| 2022-10-11 | $13.13 | $13.38 | $12.97 | $13.18 | $13.18 | 718,680 |
| 2022-10-10 | $13.49 | $13.70 | $13.00 | $13.13 | $13.13 | 945,520 |
| 2022-09-30 | $13.64 | $13.90 | $13.36 | $13.41 | $13.41 | 988,880 |
| 2022-09-29 | $13.98 | $14.10 | $13.70 | $13.73 | $13.73 | 873,420 |
| 2022-09-28 | $14.20 | $14.24 | $13.86 | $13.88 | $13.88 | 706,990 |
| 2022-09-27 | $13.95 | $14.35 | $13.95 | $14.22 | $14.22 | 886,750 |
| 2022-09-26 | $14.22 | $14.22 | $13.82 | $13.93 | $13.93 | 1,052,210 |
| 2022-09-23 | $14.95 | $15.00 | $14.21 | $14.24 | $14.24 | 1,477,730 |
| 2022-09-22 | $14.85 | $15.05 | $14.72 | $14.86 | $14.86 | 885,120 |
| 2022-09-21 | $14.60 | $14.99 | $14.41 | $14.89 | $14.89 | 920,800 |
| 2022-09-20 | $14.87 | $15.00 | $14.66 | $14.73 | $14.73 | 567,950 |
| 2022-09-19 | $14.90 | $15.09 | $14.61 | $14.75 | $14.75 | 1,001,740 |
| 2022-09-16 | $15.12 | $15.26 | $14.90 | $14.90 | $14.90 | 1,049,390 |
| 2022-09-15 | $15.73 | $15.85 | $14.95 | $15.06 | $15.06 | 1,602,170 |
| 2022-09-14 | $15.70 | $15.78 | $15.45 | $15.66 | $15.66 | 1,224,000 |
| 2022-09-13 | $15.87 | $16.30 | $15.65 | $15.88 | $15.88 | 1,328,660 |
| 2022-09-12 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2022-09-09 | $16.20 | $16.34 | $15.68 | $15.86 | $15.86 | 1,913,350 |
| 2022-09-08 | $16.56 | $16.63 | $16.15 | $16.24 | $16.24 | 792,810 |
| 2022-09-07 | $16.77 | $16.93 | $16.31 | $16.50 | $16.50 | 1,036,100 |
| 2022-09-06 | $16.82 | $16.82 | $16.49 | $16.67 | $16.67 | 832,910 |
| 2022-09-05 | $16.36 | $16.83 | $16.06 | $16.72 | $16.72 | 2,247,510 |
| 2022-09-02 | $15.65 | $16.38 | $15.65 | $16.37 | $16.37 | 1,489,880 |
| 2022-09-01 | $15.70 | $16.04 | $15.63 | $15.75 | $15.75 | 907,500 |
| 2022-08-31 | $16.47 | $16.55 | $15.67 | $15.69 | $15.69 | 1,350,510 |
| 2022-08-30 | $16.14 | $16.70 | $16.08 | $16.47 | $16.47 | 1,439,640 |
| 2022-08-29 | $15.80 | $16.45 | $15.61 | $16.26 | $16.26 | 1,658,140 |
| 2022-08-26 | $16.61 | $16.77 | $16.12 | $16.20 | $16.20 | 984,540 |
| 2022-08-25 | $16.83 | $16.95 | $16.31 | $16.51 | $16.51 | 1,909,920 |
| 2022-08-24 | $17.85 | $17.85 | $16.88 | $16.92 | $16.92 | 1,663,430 |
| 2022-08-23 | $17.60 | $18.00 | $17.37 | $17.63 | $17.63 | 1,612,970 |
| 2022-08-22 | $17.93 | $18.19 | $17.40 | $17.74 | $17.74 | 2,360,470 |
| 2022-08-19 | $18.21 | $18.45 | $17.58 | $17.67 | $17.67 | 2,773,720 |
| 2022-08-18 | $17.56 | $18.66 | $17.34 | $18.28 | $18.28 | 3,160,900 |
| 2022-08-17 | $17.19 | $17.77 | $17.00 | $17.61 | $17.61 | 2,543,150 |
| 2022-08-16 | $17.30 | $17.56 | $17.11 | $17.21 | $17.21 | 1,710,820 |
| 2022-08-15 | $17.32 | $17.64 | $17.20 | $17.34 | $17.34 | 1,865,580 |
| 2022-08-12 | $17.87 | $18.10 | $17.25 | $17.32 | $17.32 | 2,634,190 |
| 2022-08-11 | $18.12 | $18.26 | $17.75 | $17.85 | $17.85 | 2,272,280 |
| 2022-08-10 | $17.80 | $18.49 | $17.51 | $18.00 | $18.00 | 2,916,430 |
| 2022-08-09 | $17.47 | $17.85 | $17.20 | $17.81 | $17.81 | 2,068,090 |
| 2022-08-08 | $17.18 | $17.55 | $16.80 | $17.53 | $17.53 | 2,238,040 |
| 2022-08-05 | $16.73 | $17.33 | $16.55 | $17.12 | $17.12 | 2,394,640 |
| 2022-08-04 | $16.60 | $16.96 | $16.46 | $16.65 | $16.65 | 2,251,130 |
| 2022-08-03 | $15.65 | $16.90 | $15.65 | $16.50 | $16.50 | 3,248,640 |
| 2022-08-02 | $16.38 | $16.39 | $15.51 | $15.73 | $15.73 | 1,840,790 |
| 2022-08-01 | $16.27 | $16.56 | $16.11 | $16.40 | $16.40 | 1,569,240 |
| 2022-07-29 | $16.33 | $16.68 | $16.33 | $16.36 | $16.36 | 1,181,560 |
| 2022-07-28 | $16.20 | $16.62 | $16.08 | $16.53 | $16.53 | 1,620,560 |
| 2022-07-27 | $16.19 | $16.39 | $16.00 | $16.07 | $16.07 | 703,120 |
| 2022-07-26 | $16.05 | $16.21 | $15.78 | $16.19 | $16.19 | 922,630 |
| 2022-07-25 | $16.22 | $16.45 | $15.95 | $16.08 | $16.08 | 809,510 |
| 2022-07-22 | $16.54 | $16.63 | $16.03 | $16.21 | $16.21 | 1,452,290 |
| 2022-07-21 | $16.00 | $16.49 | $15.83 | $16.34 | $16.34 | 2,388,880 |
| 2022-07-20 | $16.08 | $16.30 | $15.88 | $15.96 | $15.96 | 1,119,670 |
| 2022-07-19 | $15.96 | $16.18 | $15.92 | $16.09 | $16.09 | 1,059,310 |
| 2022-07-18 | $15.90 | $15.98 | $15.42 | $15.92 | $15.92 | 1,460,480 |
| 2022-07-15 | $15.57 | $15.78 | $15.20 | $15.40 | $15.40 | 1,324,210 |
| 2022-07-14 | $15.59 | $15.98 | $15.53 | $15.95 | $15.95 | 899,930 |
| 2022-07-13 | $15.57 | $16.01 | $15.57 | $15.75 | $15.75 | 730,630 |
| 2022-07-12 | $15.97 | $16.01 | $15.50 | $15.51 | $15.51 | 919,340 |
| 2022-07-11 | $15.90 | $16.17 | $15.76 | $15.98 | $15.98 | 1,522,240 |
| 2022-07-08 | $15.49 | $16.33 | $15.48 | $16.08 | $16.08 | 2,560,310 |
| 2022-07-07 | $15.50 | $15.74 | $15.39 | $15.44 | $15.44 | 933,440 |
| 2022-07-06 | $15.55 | $15.58 | $15.28 | $15.47 | $15.47 | 964,840 |
| 2022-07-05 | $15.81 | $16.01 | $15.28 | $15.47 | $15.47 | 1,420,170 |
| 2022-07-04 | $15.81 | $15.89 | $15.55 | $15.74 | $15.74 | 1,330,040 |
| 2022-07-01 | $15.97 | $16.29 | $15.71 | $15.81 | $15.81 | 1,218,230 |
| 2022-06-30 | $15.77 | $16.20 | $15.77 | $16.00 | $16.00 | 1,642,510 |
| 2022-06-29 | $16.17 | $16.45 | $15.77 | $15.78 | $15.78 | 2,019,470 |
| 2022-06-28 | $16.04 | $16.25 | $15.76 | $16.22 | $16.22 | 2,445,190 |
| 2022-06-27 | $16.00 | $16.47 | $15.92 | $15.97 | $15.97 | 2,287,050 |
| 2022-06-24 | $16.12 | $16.20 | $15.82 | $15.90 | $15.90 | 2,876,760 |
| 2022-06-23 | $16.17 | $16.44 | $15.81 | $16.13 | $16.13 | 4,616,620 |
| 2022-06-22 | $17.00 | $17.58 | $16.08 | $16.17 | $16.17 | 7,199,670 |
| 2022-06-21 | $14.94 | $16.15 | $14.83 | $16.15 | $16.15 | 2,480,330 |
| 2022-06-20 | $14.52 | $15.00 | $14.52 | $14.68 | $14.68 | 743,840 |
| 2022-06-17 | $14.67 | $14.82 | $14.40 | $14.59 | $14.59 | 865,160 |
| 2022-06-16 | $14.65 | $14.94 | $14.56 | $14.79 | $14.79 | 806,670 |
| 2022-06-15 | $14.79 | $14.87 | $14.55 | $14.55 | $14.55 | 855,300 |
| 2022-06-14 | $14.94 | $14.94 | $14.21 | $14.63 | $14.63 | 1,001,620 |
| 2022-06-13 | $15.03 | $15.21 | $14.72 | $14.91 | $14.91 | 828,910 |
| 2022-06-10 | $14.74 | $15.21 | $14.58 | $15.03 | $15.03 | 1,079,990 |
| 2022-06-09 | $15.23 | $15.23 | $14.64 | $14.74 | $14.74 | 969,690 |
| 2022-06-08 | $15.46 | $15.59 | $15.08 | $15.23 | $15.23 | 850,510 |
| 2022-06-07 | $15.53 | $15.71 | $15.30 | $15.45 | $15.45 | 855,540 |
| 2022-06-06 | $15.17 | $15.71 | $15.17 | $15.51 | $15.51 | 970,520 |
| 2022-06-02 | $14.84 | $15.21 | $14.66 | $15.17 | $15.17 | 1,005,980 |
| 2022-06-01 | $14.47 | $14.92 | $14.42 | $14.84 | $14.84 | 1,205,810 |
| 2022-05-31 | $14.35 | $14.56 | $13.90 | $14.49 | $14.49 | 1,019,990 |
| 2022-05-30 | $14.28 | $14.40 | $14.09 | $14.31 | $14.31 | 523,650 |
| 2022-05-27 | $14.20 | $14.36 | $14.04 | $14.18 | $14.18 | 609,890 |
| 2022-05-26 | $14.15 | $14.23 | $13.74 | $14.20 | $14.20 | 732,390 |
| 2022-05-25 | $14.07 | $14.34 | $13.81 | $14.10 | $14.10 | 1,097,570 |
| 2022-05-24 | $14.47 | $14.78 | $13.95 | $13.96 | $13.96 | 1,417,450 |
| 2022-05-23 | $14.40 | $14.74 | $14.26 | $14.47 | $14.47 | 758,070 |
| 2022-05-20 | $18.90 | $18.90 | $18.55 | $18.66 | $14.28 | 636,960 |
| 2022-05-19 | $18.60 | $18.82 | $18.40 | $18.68 | $14.29 | 605,750 |
| 2022-05-18 | $18.16 | $18.88 | $18.08 | $18.81 | $14.39 | 1,007,120 |
| 2022-05-17 | $17.97 | $18.16 | $17.83 | $18.04 | $13.80 | 487,660 |
| 2022-05-16 | $18.00 | $18.23 | $17.73 | $17.91 | $13.70 | 659,340 |
| 2022-05-13 | $17.57 | $17.94 | $17.52 | $17.84 | $13.65 | 663,420 |
| 2022-05-12 | $17.50 | $17.73 | $17.24 | $17.51 | $13.40 | 854,350 |
| 2022-05-11 | $17.14 | $17.75 | $17.12 | $17.34 | $13.27 | 935,330 |
| 2022-05-10 | $17.01 | $17.30 | $16.68 | $17.19 | $13.15 | 591,810 |
| 2022-05-09 | $16.77 | $17.15 | $16.77 | $17.02 | $13.02 | 549,820 |
| 2022-05-06 | $16.25 | $17.11 | $16.19 | $16.96 | $12.98 | 826,500 |
| 2022-05-05 | $16.62 | $16.97 | $16.35 | $16.75 | $12.82 | 636,910 |
| 2022-05-04 | $16.71 | $16.71 | $16.71 | $16.71 | $12.79 | 0 |
| 2022-05-03 | $16.71 | $16.71 | $16.71 | $16.71 | $12.79 | 0 |
| 2022-04-29 | $16.26 | $16.89 | $16.26 | $16.71 | $12.79 | 772,020 |
| 2022-04-28 | $16.22 | $16.42 | $15.99 | $16.20 | $12.40 | 704,240 |
| 2022-04-27 | $15.86 | $16.36 | $15.60 | $16.33 | $12.50 | 787,540 |
| 2022-04-26 | $16.19 | $16.65 | $15.88 | $16.03 | $12.27 | 851,410 |
| 2022-04-25 | $17.52 | $17.52 | $16.01 | $16.10 | $12.32 | 1,216,210 |
| 2022-04-22 | $18.23 | $18.30 | $17.20 | $17.60 | $13.47 | 1,289,290 |
| 2022-04-21 | $18.38 | $19.28 | $18.15 | $18.30 | $14.00 | 1,194,390 |
| 2022-04-20 | $18.21 | $18.85 | $18.10 | $18.38 | $14.06 | 1,271,420 |
| 2022-04-19 | $18.61 | $18.63 | $17.90 | $18.28 | $13.99 | 1,229,320 |
| 2022-04-18 | $18.29 | $19.08 | $18.08 | $18.60 | $14.23 | 1,630,860 |
| 2022-04-15 | $17.89 | $17.89 | $17.36 | $17.79 | $13.61 | 659,140 |
| 2022-04-14 | $17.77 | $17.89 | $17.59 | $17.79 | $13.61 | 501,260 |
| 2022-04-13 | $17.95 | $17.95 | $17.59 | $17.67 | $13.52 | 498,210 |
| 2022-04-12 | $17.31 | $17.99 | $17.27 | $17.95 | $13.74 | 798,250 |
| 2022-04-11 | $17.92 | $17.92 | $17.03 | $17.27 | $13.22 | 649,640 |
| 2022-04-08 | $18.25 | $18.25 | $17.76 | $17.82 | $13.64 | 783,120 |
| 2022-04-07 | $18.73 | $18.73 | $18.20 | $18.20 | $13.93 | 743,900 |
| 2022-04-06 | $18.20 | $18.80 | $18.16 | $18.76 | $14.36 | 732,520 |
| 2022-04-05 | $18.30 | $18.30 | $18.30 | $18.30 | $14.00 | 0 |
| 2022-04-04 | $18.30 | $18.30 | $18.30 | $18.30 | $14.00 | 0 |
| 2022-04-01 | $18.13 | $18.33 | $17.95 | $18.30 | $14.00 | 549,360 |
| 2022-03-31 | $18.10 | $18.31 | $17.90 | $18.23 | $13.95 | 806,510 |
| 2022-03-30 | $18.10 | $18.40 | $18.05 | $18.22 | $13.94 | 620,260 |
| 2022-03-29 | $18.65 | $18.65 | $17.93 | $18.04 | $13.80 | 815,430 |
| 2022-03-28 | $18.40 | $18.76 | $18.07 | $18.66 | $14.28 | 653,040 |
| 2022-03-25 | $18.65 | $18.95 | $18.50 | $18.52 | $14.17 | 654,220 |
| 2022-03-24 | $19.09 | $19.38 | $18.68 | $18.68 | $14.29 | 636,180 |
| 2022-03-23 | $19.22 | $19.37 | $19.10 | $19.28 | $14.75 | 499,710 |
| 2022-03-22 | $19.18 | $19.45 | $18.80 | $19.29 | $14.76 | 811,220 |
| 2022-03-21 | $19.19 | $19.33 | $18.87 | $19.18 | $14.68 | 691,650 |
| 2022-03-18 | $18.54 | $19.08 | $18.50 | $19.01 | $14.55 | 777,490 |
| 2022-03-17 | $19.12 | $19.31 | $18.68 | $18.75 | $14.35 | 1,088,600 |
| 2022-03-16 | $18.44 | $18.84 | $17.76 | $18.75 | $14.35 | 1,386,730 |
| 2022-03-15 | $18.87 | $19.01 | $18.14 | $18.14 | $13.88 | 910,830 |
| 2022-03-14 | $19.80 | $19.80 | $18.93 | $18.98 | $14.52 | 944,000 |
| 2022-03-11 | $19.51 | $19.85 | $19.10 | $19.81 | $15.16 | 887,570 |
| 2022-03-10 | $20.50 | $20.55 | $19.66 | $19.70 | $15.07 | 1,218,890 |
| 2022-03-09 | $19.79 | $20.27 | $19.02 | $20.02 | $15.32 | 1,116,890 |
| 2022-03-08 | $20.10 | $20.32 | $19.54 | $19.76 | $15.12 | 1,183,020 |
| 2022-03-07 | $20.45 | $20.45 | $19.88 | $20.10 | $15.38 | 1,157,740 |
| 2022-03-04 | $21.10 | $21.37 | $20.38 | $20.45 | $15.65 | 1,562,210 |
| 2022-03-03 | $21.70 | $21.78 | $21.15 | $21.17 | $16.20 | 1,156,260 |
| 2022-03-02 | $21.84 | $21.89 | $21.38 | $21.73 | $16.63 | 1,403,840 |
| 2022-03-01 | $22.00 | $22.14 | $21.84 | $21.94 | $16.79 | 1,100,880 |
| 2022-02-28 | $21.88 | $21.96 | $21.10 | $21.84 | $16.71 | 1,553,840 |
| 2022-02-25 | $21.53 | $21.90 | $21.22 | $21.83 | $16.70 | 2,137,320 |
| 2022-02-24 | $22.28 | $22.35 | $20.89 | $21.19 | $16.21 | 2,955,020 |
| 2022-02-23 | $23.52 | $23.70 | $22.12 | $22.18 | $16.97 | 5,534,330 |
| 2022-02-22 | $23.00 | $23.76 | $22.44 | $23.36 | $17.88 | 7,085,260 |
| 2022-02-21 | $20.25 | $21.63 | $20.14 | $21.60 | $16.53 | 1,781,070 |
| 2022-02-18 | $20.12 | $20.47 | $19.94 | $20.33 | $15.56 | 916,030 |
| 2022-02-17 | $21.00 | $21.05 | $20.20 | $20.25 | $15.50 | 1,319,140 |
| 2022-02-16 | $21.00 | $21.37 | $20.70 | $20.91 | $16.00 | 1,388,310 |
| 2022-02-15 | $19.95 | $21.09 | $19.65 | $20.91 | $16.00 | 2,013,210 |
| 2022-02-14 | $20.08 | $20.60 | $19.33 | $19.97 | $15.28 | 2,318,800 |
| 2022-02-11 | $23.20 | $23.21 | $20.80 | $20.80 | $15.92 | 4,441,690 |
| 2022-02-10 | $23.74 | $24.11 | $22.81 | $23.11 | $17.68 | 2,340,020 |
| 2022-02-09 | $23.22 | $24.00 | $22.72 | $24.00 | $18.36 | 2,160,500 |
| 2022-02-08 | $23.61 | $23.71 | $22.64 | $23.08 | $17.66 | 1,958,710 |
| 2022-02-07 | $23.91 | $24.14 | $22.39 | $23.61 | $18.07 | 2,403,370 |
| 2022-02-04 | $23.74 | $23.74 | $23.74 | $23.74 | $18.17 | 0 |
| 2022-02-03 | $23.74 | $23.74 | $23.74 | $23.74 | $18.17 | 0 |
| 2022-02-02 | $23.74 | $23.74 | $23.74 | $23.74 | $18.17 | 0 |
| 2022-02-01 | $23.74 | $23.74 | $23.74 | $23.74 | $18.17 | 0 |
| 2022-01-28 | $22.80 | $24.10 | $22.19 | $23.74 | $18.17 | 3,299,930 |
| 2022-01-27 | $22.20 | $23.58 | $22.20 | $22.80 | $17.45 | 3,707,940 |
| 2022-01-26 | $22.26 | $23.30 | $22.24 | $22.68 | $17.35 | 1,644,680 |
| 2022-01-25 | $22.85 | $24.19 | $22.53 | $22.85 | $17.48 | 2,753,550 |
| 2022-01-24 | $22.05 | $23.08 | $22.05 | $22.80 | $17.45 | 2,032,720 |
| 2022-01-21 | $22.69 | $22.95 | $22.03 | $22.19 | $16.98 | 1,869,420 |
| 2022-01-20 | $24.19 | $24.49 | $22.66 | $22.78 | $17.43 | 3,766,670 |
| 2022-01-19 | $24.87 | $25.09 | $23.59 | $24.03 | $18.39 | 6,082,550 |
| 2022-01-18 | $23.63 | $25.98 | $23.36 | $24.76 | $18.95 | 9,499,820 |
| 2022-01-17 | $22.15 | $23.98 | $22.15 | $23.62 | $18.07 | 3,756,390 |
| 2022-01-14 | $21.45 | $22.56 | $21.30 | $22.30 | $17.06 | 2,332,410 |
| 2022-01-13 | $21.30 | $21.85 | $21.17 | $21.47 | $16.43 | 1,309,410 |
| 2022-01-12 | $20.98 | $21.31 | $20.89 | $21.18 | $16.21 | 772,070 |
| 2022-01-11 | $20.70 | $21.16 | $20.68 | $20.86 | $15.96 | 756,660 |
| 2022-01-10 | $20.56 | $21.09 | $20.56 | $20.85 | $15.95 | 698,780 |
| 2022-01-07 | $21.19 | $21.48 | $20.62 | $20.63 | $15.79 | 945,890 |
| 2022-01-06 | $21.03 | $21.60 | $21.02 | $21.20 | $16.22 | 845,370 |
| 2022-01-05 | $21.56 | $21.90 | $21.08 | $21.26 | $16.27 | 1,690,770 |
| 2022-01-04 | $20.72 | $21.80 | $20.70 | $21.58 | $16.51 | 2,445,950 |
| 2022-01-03 | $20.52 | $20.52 | $20.52 | $20.52 | $15.70 | 0 |
| 2021-12-31 | $20.28 | $20.56 | $20.00 | $20.52 | $15.70 | 1,159,990 |
| 2021-12-30 | $20.17 | $20.62 | $20.17 | $20.29 | $15.53 | 1,414,440 |
| 2021-12-29 | $21.23 | $21.23 | $20.20 | $20.27 | $15.51 | 2,506,380 |
| 2021-12-28 | $21.74 | $21.74 | $20.98 | $21.17 | $16.20 | 2,052,940 |
| 2021-12-27 | $21.99 | $22.67 | $21.33 | $21.61 | $16.54 | 2,682,280 |
| 2021-12-24 | $22.77 | $23.10 | $21.80 | $22.19 | $16.98 | 3,704,420 |
| 2021-12-23 | $21.30 | $22.99 | $20.75 | $22.67 | $17.35 | 5,360,250 |
| 2021-12-22 | $20.49 | $21.46 | $20.43 | $21.26 | $16.27 | 2,517,620 |
| 2021-12-21 | $19.75 | $20.70 | $19.75 | $20.50 | $15.69 | 1,479,560 |
| 2021-12-20 | $19.84 | $20.35 | $19.83 | $19.92 | $15.24 | 1,085,790 |
| 2021-12-17 | $19.79 | $20.25 | $19.67 | $19.91 | $15.24 | 1,275,320 |
| 2021-12-16 | $20.00 | $20.01 | $19.60 | $19.77 | $15.13 | 1,167,570 |
| 2021-12-15 | $20.25 | $20.52 | $19.89 | $20.01 | $15.31 | 1,722,220 |
| 2021-12-14 | $20.03 | $20.88 | $19.80 | $20.25 | $15.50 | 3,125,280 |
| 2021-12-13 | $19.66 | $19.74 | $19.18 | $19.49 | $14.91 | 1,509,460 |
| 2021-12-10 | $19.00 | $20.07 | $18.74 | $19.60 | $15.00 | 3,051,790 |
| 2021-12-09 | $18.71 | $20.58 | $18.66 | $19.49 | $14.91 | 3,892,070 |
| 2021-12-08 | $18.58 | $18.75 | $18.43 | $18.71 | $14.32 | 675,380 |
| 2021-12-07 | $18.84 | $18.84 | $18.25 | $18.58 | $14.22 | 883,470 |
| 2021-12-06 | $18.85 | $18.85 | $18.43 | $18.68 | $14.29 | 779,740 |
| 2021-12-03 | $18.85 | $18.85 | $18.85 | $18.85 | $14.42 | 576,530 |
| 2021-12-02 | $18.82 | $18.82 | $18.82 | $18.82 | $14.40 | 961,880 |
| 2021-12-01 | $18.86 | $18.95 | $18.60 | $18.93 | $14.49 | 904,090 |
| 2021-11-30 | $18.20 | $19.25 | $18.02 | $18.86 | $14.43 | 2,149,950 |
| 2021-11-29 | $17.84 | $18.22 | $17.80 | $18.22 | $13.94 | 681,340 |
| 2021-11-26 | $18.35 | $18.57 | $17.99 | $18.04 | $13.80 | 763,310 |
| 2021-11-25 | $18.63 | $18.63 | $18.22 | $18.28 | $13.99 | 633,980 |
| 2021-11-24 | $18.08 | $18.73 | $18.04 | $18.44 | $14.11 | 1,304,210 |
| 2021-11-23 | $17.88 | $18.23 | $17.79 | $18.15 | $13.89 | 938,720 |
| 2021-11-22 | $17.89 | $17.95 | $17.71 | $17.88 | $13.68 | 487,540 |
| 2021-11-19 | $17.75 | $17.93 | $17.36 | $17.91 | $13.70 | 1,082,900 |
| 2021-11-18 | $17.86 | $18.10 | $17.81 | $17.81 | $13.63 | 822,300 |
| 2021-11-17 | $17.87 | $17.98 | $17.70 | $17.77 | $13.60 | 429,900 |
| 2021-11-16 | $17.90 | $18.00 | $17.72 | $17.77 | $13.60 | 522,830 |
| 2021-11-15 | $17.69 | $17.90 | $17.50 | $17.90 | $13.70 | 756,110 |
| 2021-11-12 | $17.38 | $17.70 | $17.19 | $17.68 | $13.53 | 725,880 |
| 2021-11-11 | $17.16 | $17.38 | $17.13 | $17.28 | $13.22 | 462,100 |
| 2021-11-10 | $17.35 | $17.35 | $16.89 | $17.17 | $13.14 | 486,840 |
| 2021-11-09 | $17.11 | $17.33 | $17.06 | $17.28 | $13.22 | 339,890 |
| 2021-11-08 | $17.20 | $17.22 | $16.92 | $17.06 | $13.05 | 365,910 |
| 2021-11-05 | $16.99 | $16.99 | $16.99 | $16.99 | $13.00 | 549,520 |
| 2021-11-04 | $16.74 | $17.00 | $16.68 | $16.99 | $13.00 | 442,000 |
| 2021-11-03 | $16.50 | $16.86 | $16.50 | $16.73 | $12.80 | 381,970 |
| 2021-11-02 | $16.90 | $17.17 | $16.47 | $16.57 | $12.68 | 623,370 |
| 2021-11-01 | $16.58 | $16.85 | $16.18 | $16.65 | $12.74 | 739,400 |
| 2021-10-29 | $16.10 | $16.51 | $15.96 | $16.30 | $12.47 | 934,360 |
| 2021-10-28 | $17.71 | $17.71 | $16.10 | $16.10 | $12.32 | 1,780,680 |
| 2021-10-27 | $18.33 | $18.33 | $17.75 | $17.89 | $13.69 | 496,530 |
| 2021-10-26 | $18.24 | $18.39 | $18.08 | $18.36 | $14.05 | 365,280 |
| 2021-10-25 | $18.45 | $18.45 | $18.21 | $18.24 | $13.96 | 307,150 |
| 2021-10-22 | $18.52 | $18.59 | $18.43 | $18.52 | $14.17 | 282,300 |
| 2021-10-21 | $18.45 | $18.52 | $18.30 | $18.52 | $14.17 | 351,480 |
| 2021-10-20 | $18.66 | $18.75 | $18.35 | $18.43 | $14.10 | 532,400 |
| 2021-10-19 | $18.72 | $18.85 | $18.60 | $18.73 | $14.33 | 308,100 |
| 2021-10-18 | $18.63 | $18.77 | $18.49 | $18.65 | $14.27 | 392,510 |
| 2021-10-15 | $19.00 | $19.04 | $18.59 | $18.67 | $14.29 | 520,370 |
| 2021-10-14 | $18.71 | $19.30 | $18.63 | $19.04 | $14.57 | 967,080 |
| 2021-10-13 | $18.43 | $18.79 | $18.31 | $18.73 | $14.33 | 536,700 |
| 2021-10-12 | $18.72 | $18.72 | $18.45 | $18.56 | $14.20 | 354,210 |
| 2021-10-11 | $18.43 | $18.75 | $18.43 | $18.72 | $14.32 | 544,410 |
| 2021-10-08 | $18.20 | $18.50 | $18.20 | $18.42 | $14.10 | 430,960 |
| 2021-10-07 | $18.10 | $18.10 | $18.10 | $18.10 | $13.85 | 0 |
| 2021-10-06 | $18.10 | $18.10 | $18.10 | $18.10 | $13.85 | 0 |
| 2021-09-30 | $17.89 | $18.15 | $17.86 | $18.10 | $13.85 | 333,370 |
| 2021-09-29 | $18.14 | $18.14 | $17.85 | $17.89 | $13.69 | 569,770 |
| 2021-09-28 | $17.99 | $18.18 | $17.81 | $18.06 | $13.82 | 614,220 |
| 2021-09-27 | $18.55 | $18.66 | $17.88 | $17.99 | $13.77 | 983,700 |
| 2021-09-24 | $18.80 | $18.89 | $18.50 | $18.52 | $14.17 | 477,570 |
| 2021-09-23 | $18.64 | $18.88 | $18.58 | $18.80 | $14.39 | 546,240 |
| 2021-09-22 | $18.50 | $18.70 | $18.30 | $18.56 | $14.20 | 440,260 |
| 2021-09-21 | $18.60 | $18.60 | $18.60 | $18.60 | $14.23 | 0 |
| 2021-09-20 | $18.60 | $18.60 | $18.60 | $18.60 | $14.23 | 0 |
| 2021-09-17 | $18.77 | $18.85 | $18.30 | $18.60 | $14.23 | 931,490 |
| 2021-09-16 | $18.61 | $19.20 | $18.58 | $18.83 | $14.41 | 1,408,830 |
| 2021-09-15 | $18.56 | $18.62 | $18.42 | $18.62 | $14.25 | 601,450 |
| 2021-09-14 | $18.86 | $18.88 | $18.53 | $18.56 | $14.20 | 996,950 |
| 2021-09-13 | $18.96 | $18.96 | $18.72 | $18.81 | $14.39 | 732,640 |
| 2021-09-10 | $18.88 | $19.06 | $18.88 | $18.97 | $14.52 | 694,800 |
| 2021-09-09 | $19.06 | $19.27 | $18.90 | $18.95 | $14.50 | 996,850 |
| 2021-09-08 | $18.75 | $19.08 | $18.75 | $19.08 | $14.60 | 1,016,640 |
| 2021-09-07 | $18.75 | $18.84 | $18.63 | $18.81 | $14.39 | 938,600 |
| 2021-09-06 | $18.79 | $18.79 | $18.44 | $18.70 | $14.31 | 771,570 |
| 2021-09-03 | $18.64 | $18.85 | $18.54 | $18.74 | $14.34 | 1,226,810 |
| 2021-09-02 | $18.37 | $18.62 | $18.21 | $18.57 | $14.21 | 1,027,820 |
| 2021-09-01 | $18.40 | $18.45 | $18.06 | $18.37 | $14.06 | 1,504,600 |
| 2021-08-31 | $18.45 | $18.57 | $18.11 | $18.39 | $14.07 | 1,547,420 |
| 2021-08-30 | $18.87 | $19.19 | $18.50 | $18.59 | $14.23 | 2,144,350 |
| 2021-08-27 | $19.60 | $19.60 | $18.68 | $18.99 | $14.53 | 3,254,770 |
| 2021-08-26 | $21.10 | $21.39 | $19.94 | $19.94 | $15.26 | 5,265,560 |
| 2021-08-25 | $21.79 | $22.23 | $21.61 | $22.15 | $16.95 | 1,105,960 |
| 2021-08-24 | $21.70 | $21.88 | $21.50 | $21.79 | $16.67 | 989,970 |
| 2021-08-23 | $20.92 | $21.75 | $20.92 | $21.61 | $16.54 | 1,238,650 |
| 2021-08-20 | $21.21 | $21.43 | $20.68 | $20.93 | $16.02 | 1,685,020 |
| 2021-08-19 | $21.41 | $21.50 | $21.03 | $21.31 | $16.31 | 769,960 |
| 2021-08-18 | $21.36 | $21.56 | $21.18 | $21.32 | $16.31 | 876,590 |
| 2021-08-17 | $22.40 | $22.40 | $21.33 | $21.36 | $16.34 | 1,525,460 |
| 2021-08-16 | $22.07 | $22.53 | $21.90 | $22.31 | $17.07 | 1,062,860 |
| 2021-08-13 | $22.53 | $22.65 | $21.95 | $22.08 | $16.90 | 1,504,530 |
| 2021-08-12 | $22.48 | $22.80 | $22.35 | $22.53 | $17.24 | 1,295,290 |
| 2021-08-11 | $22.74 | $22.80 | $22.31 | $22.49 | $17.21 | 1,321,460 |
| 2021-08-10 | $22.70 | $23.24 | $22.49 | $22.58 | $17.28 | 2,174,960 |
| 2021-08-09 | $22.03 | $22.90 | $22.03 | $22.88 | $17.51 | 1,929,790 |
| 2021-08-06 | $22.29 | $22.49 | $22.07 | $22.23 | $17.01 | 1,287,300 |
| 2021-08-05 | $22.57 | $22.78 | $22.20 | $22.41 | $17.15 | 1,739,140 |
| 2021-08-04 | $22.72 | $22.72 | $22.27 | $22.52 | $17.23 | 1,836,870 |
| 2021-08-03 | $22.48 | $23.25 | $22.23 | $22.27 | $17.04 | 2,535,150 |
| 2021-08-02 | $23.02 | $23.19 | $22.10 | $22.45 | $17.18 | 3,138,170 |
| 2021-07-30 | $21.18 | $23.03 | $21.02 | $22.86 | $17.49 | 4,772,760 |
| 2021-07-29 | $20.52 | $21.39 | $20.50 | $21.29 | $16.29 | 2,084,530 |
| 2021-07-28 | $21.31 | $21.59 | $20.05 | $20.55 | $15.72 | 2,218,290 |
| 2021-07-27 | $21.42 | $22.21 | $21.12 | $21.55 | $16.49 | 3,333,410 |
| 2021-07-26 | $22.43 | $22.45 | $20.78 | $21.20 | $16.22 | 4,263,300 |
| 2021-07-23 | $23.30 | $23.55 | $22.35 | $22.57 | $17.27 | 3,006,240 |
| 2021-07-22 | $28.50 | $30.33 | $28.08 | $29.76 | $17.49 | 4,272,430 |
| 2021-07-21 | $27.34 | $29.49 | $26.83 | $28.58 | $16.79 | 3,095,890 |
| 2021-07-20 | $27.09 | $27.22 | $26.36 | $27.15 | $15.95 | 952,830 |
| 2021-07-19 | $26.10 | $27.36 | $26.10 | $27.17 | $15.97 | 1,360,460 |
| 2021-07-16 | $25.68 | $26.79 | $25.68 | $26.15 | $15.37 | 693,600 |
| 2021-07-15 | $27.46 | $27.46 | $26.03 | $26.05 | $15.31 | 1,737,100 |
| 2021-07-14 | $27.12 | $27.63 | $26.91 | $27.47 | $16.14 | 1,233,990 |
| 2021-07-13 | $27.35 | $27.53 | $26.93 | $27.12 | $15.94 | 659,200 |
| 2021-07-12 | $27.00 | $27.46 | $26.62 | $27.23 | $16.00 | 1,249,600 |
| 2021-07-09 | $26.42 | $26.78 | $26.41 | $26.73 | $15.71 | 594,300 |
| 2021-07-08 | $26.83 | $27.06 | $26.52 | $26.62 | $15.64 | 687,930 |
| 2021-07-07 | $26.44 | $26.96 | $26.28 | $26.85 | $15.78 | 715,690 |
| 2021-07-06 | $26.22 | $26.75 | $26.01 | $26.50 | $15.57 | 910,490 |
| 2021-07-05 | $25.68 | $26.39 | $25.63 | $26.25 | $15.43 | 548,800 |
| 2021-07-02 | $25.69 | $25.98 | $25.50 | $25.68 | $15.09 | 405,900 |
| 2021-07-01 | $26.34 | $26.42 | $25.51 | $25.55 | $15.01 | 675,550 |
| 2021-06-30 | $26.06 | $26.44 | $25.85 | $26.37 | $15.50 | 516,100 |
| 2021-06-29 | $26.59 | $26.63 | $25.92 | $25.92 | $15.23 | 494,920 |
| 2021-06-28 | $26.78 | $26.78 | $26.23 | $26.57 | $15.61 | 394,200 |
| 2021-06-25 | $26.59 | $26.84 | $26.09 | $26.57 | $15.61 | 760,990 |
| 2021-06-24 | $26.77 | $26.85 | $26.59 | $26.59 | $15.63 | 401,400 |
| 2021-06-23 | $26.83 | $27.24 | $26.55 | $26.62 | $15.64 | 888,700 |
| 2021-06-22 | $27.14 | $27.19 | $26.68 | $26.98 | $15.85 | 564,200 |
| 2021-06-21 | $26.30 | $27.12 | $26.30 | $27.04 | $15.89 | 618,710 |
| 2021-06-18 | $26.72 | $26.93 | $26.46 | $26.62 | $15.64 | 652,450 |
| 2021-06-17 | $26.33 | $26.63 | $25.91 | $26.49 | $15.57 | 590,290 |
| 2021-06-16 | $26.14 | $26.65 | $26.04 | $26.05 | $15.31 | 544,090 |
| 2021-06-15 | $26.60 | $26.78 | $25.90 | $26.20 | $15.40 | 922,090 |
| 2021-06-14 | $26.79 | $26.79 | $26.79 | $26.79 | $15.74 | 0 |
| 2021-06-11 | $26.61 | $26.95 | $26.50 | $26.79 | $15.74 | 785,810 |
| 2021-06-10 | $26.27 | $26.65 | $26.11 | $26.52 | $15.58 | 616,840 |
| 2021-06-09 | $26.15 | $26.52 | $26.15 | $26.25 | $15.43 | 493,100 |
| 2021-06-08 | $26.47 | $26.62 | $26.19 | $26.30 | $15.45 | 571,340 |
| 2021-06-07 | $25.71 | $26.62 | $25.71 | $26.47 | $15.55 | 861,310 |
| 2021-06-04 | $25.61 | $25.75 | $25.18 | $25.71 | $15.11 | 706,590 |
| 2021-06-03 | $25.20 | $25.76 | $25.20 | $25.50 | $14.98 | 682,600 |
| 2021-06-02 | $25.75 | $25.75 | $25.31 | $25.36 | $14.90 | 435,920 |
| 2021-06-01 | $25.15 | $25.68 | $25.01 | $25.63 | $15.06 | 676,640 |
| 2021-05-31 | $24.99 | $25.24 | $24.88 | $25.15 | $14.78 | 480,400 |
| 2021-05-28 | $24.92 | $25.48 | $24.87 | $24.98 | $14.68 | 609,770 |
| 2021-05-27 | $24.48 | $25.07 | $24.42 | $24.92 | $14.64 | 529,450 |
| 2021-05-26 | $24.41 | $24.65 | $24.41 | $24.58 | $14.44 | 437,590 |
| 2021-05-25 | $24.35 | $24.59 | $24.28 | $24.53 | $14.41 | 420,600 |
| 2021-05-24 | $24.38 | $24.50 | $24.25 | $24.31 | $14.29 | 489,060 |
| 2021-05-21 | $24.25 | $24.47 | $24.09 | $24.38 | $14.33 | 288,500 |
| 2021-05-20 | $24.65 | $24.66 | $24.09 | $24.12 | $14.17 | 455,100 |
| 2021-05-19 | $24.30 | $24.50 | $24.25 | $24.40 | $14.34 | 331,840 |
| 2021-05-18 | $24.80 | $24.80 | $24.20 | $24.57 | $14.44 | 684,920 |
| 2021-05-17 | $25.07 | $25.10 | $24.58 | $24.70 | $14.51 | 521,800 |
| 2021-05-14 | $25.14 | $25.20 | $24.89 | $25.11 | $14.76 | 365,910 |
| 2021-05-13 | $25.00 | $25.39 | $24.82 | $24.92 | $14.64 | 488,340 |
| 2021-05-12 | $24.94 | $25.19 | $24.75 | $25.16 | $14.78 | 549,700 |
| 2021-05-11 | $25.93 | $25.96 | $24.90 | $24.93 | $14.65 | 1,227,600 |
| 2021-05-10 | $26.86 | $26.90 | $25.91 | $26.11 | $15.34 | 932,300 |
| 2021-05-07 | $26.21 | $26.50 | $25.95 | $26.03 | $15.30 | 490,100 |
| 2021-05-06 | $26.64 | $27.30 | $26.06 | $26.20 | $15.40 | 825,900 |
| 2021-05-05 | $26.64 | $26.64 | $26.64 | $26.64 | $15.65 | 0 |
| 2021-05-04 | $26.64 | $26.64 | $26.64 | $26.64 | $15.65 | 0 |
| 2021-04-30 | $26.78 | $26.82 | $26.13 | $26.64 | $15.65 | 535,800 |
| 2021-04-29 | $26.70 | $27.14 | $26.34 | $26.90 | $15.81 | 809,410 |
| 2021-04-28 | $25.89 | $26.70 | $25.79 | $26.65 | $15.66 | 844,680 |
| 2021-04-27 | $26.48 | $26.89 | $25.70 | $25.90 | $15.22 | 987,290 |
| 2021-04-26 | $26.35 | $26.69 | $26.19 | $26.48 | $15.56 | 837,640 |
| 2021-04-23 | $26.75 | $26.87 | $26.06 | $26.50 | $15.57 | 699,100 |
| 2021-04-22 | $26.89 | $27.17 | $26.72 | $26.78 | $15.74 | 624,600 |
| 2021-04-21 | $26.60 | $27.00 | $26.38 | $26.65 | $15.66 | 712,120 |
| 2021-04-20 | $26.55 | $27.38 | $26.29 | $26.75 | $15.72 | 1,332,710 |
| 2021-04-19 | $25.85 | $26.62 | $25.85 | $26.16 | $15.37 | 857,530 |
| 2021-04-16 | $24.97 | $26.12 | $24.87 | $25.99 | $15.27 | 1,303,700 |
| 2021-04-15 | $24.69 | $25.16 | $24.50 | $25.01 | $14.70 | 420,440 |
| 2021-04-14 | $24.30 | $24.74 | $24.03 | $24.69 | $14.51 | 287,000 |
| 2021-04-13 | $24.71 | $24.85 | $24.23 | $24.30 | $14.28 | 258,000 |
| 2021-04-12 | $25.06 | $25.06 | $24.66 | $24.71 | $14.52 | 380,800 |
| 2021-04-09 | $24.96 | $25.34 | $24.90 | $25.00 | $14.69 | 584,500 |
| 2021-04-08 | $25.18 | $25.49 | $24.90 | $25.14 | $14.77 | 631,500 |
| 2021-04-07 | $24.30 | $25.80 | $24.30 | $25.32 | $14.88 | 1,524,800 |
| 2021-04-06 | $23.55 | $24.24 | $23.55 | $24.22 | $14.23 | 445,000 |
| 2021-04-05 | $23.65 | $23.65 | $23.65 | $23.65 | $13.90 | 0 |
| 2021-04-02 | $23.68 | $23.82 | $23.15 | $23.65 | $13.90 | 411,800 |
| 2021-04-01 | $23.55 | $23.70 | $23.11 | $23.50 | $13.81 | 332,670 |
| 2021-03-31 | $23.24 | $23.56 | $23.11 | $23.48 | $13.80 | 291,200 |
| 2021-03-30 | $23.31 | $23.37 | $22.95 | $23.23 | $13.65 | 344,100 |
| 2021-03-29 | $24.00 | $24.00 | $23.29 | $23.33 | $13.71 | 546,300 |
| 2021-03-26 | $23.72 | $23.95 | $23.72 | $23.82 | $14.00 | 312,900 |
| 2021-03-25 | $24.08 | $24.14 | $23.60 | $23.70 | $13.93 | 431,000 |
| 2021-03-24 | $24.54 | $24.78 | $23.96 | $23.96 | $14.08 | 490,400 |
| 2021-03-23 | $24.76 | $25.06 | $24.53 | $24.63 | $14.47 | 416,360 |
| 2021-03-22 | $24.65 | $25.05 | $24.65 | $24.90 | $14.63 | 345,900 |
| 2021-03-19 | $24.63 | $24.97 | $24.62 | $24.79 | $14.57 | 320,100 |
| 2021-03-18 | $25.25 | $25.29 | $24.76 | $24.83 | $14.59 | 410,600 |
| 2021-03-17 | $24.87 | $25.51 | $24.74 | $25.27 | $14.85 | 444,700 |
| 2021-03-16 | $24.63 | $25.08 | $24.52 | $25.00 | $14.69 | 480,810 |
| 2021-03-15 | $25.66 | $26.21 | $24.60 | $24.76 | $14.55 | 861,700 |
| 2021-03-12 | $24.88 | $25.30 | $24.50 | $25.23 | $14.83 | 472,590 |
| 2021-03-11 | $24.40 | $24.94 | $24.39 | $24.86 | $14.61 | 399,600 |
| 2021-03-10 | $25.29 | $25.29 | $24.40 | $24.42 | $14.35 | 436,630 |
| 2021-03-09 | $25.59 | $25.68 | $24.55 | $24.81 | $14.58 | 642,140 |
| 2021-03-08 | $25.77 | $25.90 | $25.56 | $25.59 | $15.04 | 560,560 |
| 2021-03-05 | $25.29 | $25.81 | $25.17 | $25.77 | $15.14 | 545,100 |
| 2021-03-04 | $25.27 | $25.83 | $25.27 | $25.43 | $14.94 | 551,900 |
| 2021-03-03 | $25.10 | $25.56 | $25.04 | $25.43 | $14.94 | 421,500 |
| 2021-03-02 | $25.51 | $25.63 | $25.20 | $25.42 | $14.94 | 404,000 |
| 2021-03-01 | $25.30 | $25.67 | $25.20 | $25.49 | $14.98 | 397,900 |
| 2021-02-26 | $25.05 | $25.36 | $24.71 | $25.12 | $14.76 | 499,700 |
| 2021-02-25 | $25.28 | $25.65 | $25.01 | $25.05 | $14.72 | 543,700 |
| 2021-02-24 | $25.66 | $26.20 | $25.10 | $25.28 | $14.86 | 1,242,260 |
| 2021-02-23 | $25.14 | $26.15 | $24.70 | $25.78 | $15.15 | 1,666,000 |
| 2021-02-22 | $23.79 | $25.95 | $23.79 | $25.14 | $14.77 | 1,792,950 |
| 2021-02-19 | $23.14 | $23.95 | $23.01 | $23.90 | $14.04 | 795,640 |
| 2021-02-18 | $22.87 | $23.44 | $22.87 | $23.16 | $13.61 | 588,310 |
| 2021-02-17 | $22.86 | $22.86 | $22.86 | $22.86 | $13.43 | 0 |
| 2021-02-16 | $22.86 | $22.86 | $22.86 | $22.86 | $13.43 | 0 |
| 2021-02-15 | $22.86 | $22.86 | $22.86 | $22.86 | $13.43 | 0 |
| 2021-02-12 | $22.86 | $22.86 | $22.86 | $22.86 | $13.43 | 0 |
| 2021-02-11 | $22.86 | $22.86 | $22.86 | $22.86 | $13.43 | 0 |
| 2021-02-10 | $22.69 | $23.05 | $22.50 | $22.86 | $13.43 | 543,600 |
| 2021-02-09 | $21.71 | $22.96 | $21.70 | $22.77 | $13.38 | 923,260 |
| 2021-02-08 | $21.51 | $21.80 | $21.30 | $21.69 | $12.75 | 530,210 |
| 2021-02-05 | $21.24 | $22.30 | $21.20 | $21.47 | $12.62 | 1,115,000 |
| 2021-02-04 | $22.14 | $22.14 | $20.68 | $21.29 | $12.51 | 1,657,290 |
| 2021-02-03 | $23.00 | $23.05 | $22.12 | $22.15 | $13.02 | 1,379,010 |
| 2021-02-02 | $23.14 | $23.60 | $23.02 | $23.25 | $13.66 | 620,640 |
| 2021-02-01 | $22.78 | $23.50 | $22.78 | $23.14 | $13.60 | 490,300 |
| 2021-01-29 | $23.36 | $23.59 | $23.00 | $23.17 | $13.62 | 888,830 |
| 2021-01-28 | $23.99 | $24.12 | $23.39 | $23.49 | $13.80 | 835,890 |
| 2021-01-27 | $24.45 | $24.60 | $23.30 | $24.00 | $14.10 | 1,071,600 |
| 2021-01-26 | $24.83 | $25.03 | $24.42 | $24.44 | $14.36 | 714,800 |
| 2021-01-25 | $25.65 | $25.67 | $24.76 | $24.83 | $14.59 | 813,820 |
| 2021-01-22 | $26.06 | $26.45 | $25.50 | $25.57 | $15.03 | 941,370 |
| 2021-01-21 | $25.78 | $26.55 | $25.78 | $25.92 | $15.23 | 1,009,700 |
| 2021-01-20 | $26.34 | $26.39 | $25.89 | $25.91 | $15.23 | 483,940 |
| 2021-01-19 | $26.15 | $26.46 | $26.10 | $26.34 | $15.48 | 533,870 |
| 2021-01-18 | $26.32 | $26.47 | $26.12 | $26.20 | $15.40 | 581,800 |
| 2021-01-15 | $26.06 | $26.66 | $25.91 | $26.32 | $15.47 | 702,800 |
| 2021-01-14 | $25.62 | $26.21 | $25.31 | $26.21 | $15.40 | 703,990 |
| 2021-01-13 | $25.40 | $25.78 | $25.09 | $25.65 | $15.07 | 723,590 |
| 2021-01-12 | $25.18 | $25.45 | $24.88 | $25.45 | $14.96 | 602,100 |
| 2021-01-11 | $25.27 | $25.98 | $24.88 | $25.21 | $14.81 | 723,160 |
| 2021-01-08 | $25.11 | $25.61 | $24.83 | $25.27 | $14.85 | 595,400 |
| 2021-01-07 | $25.95 | $26.09 | $25.14 | $25.17 | $14.79 | 1,075,900 |
| 2021-01-06 | $26.79 | $27.00 | $25.85 | $25.97 | $15.26 | 1,015,060 |
| 2021-01-05 | $27.18 | $27.18 | $26.61 | $26.77 | $15.73 | 886,200 |
| 2021-01-04 | $27.06 | $27.30 | $26.78 | $27.18 | $15.97 | 646,460 |
| 2021-01-01 | $27.07 | $27.07 | $27.07 | $27.07 | $15.91 | 0 |
| 2020-12-31 | $26.94 | $27.26 | $26.82 | $27.07 | $15.91 | 527,740 |
| 2020-12-30 | $27.00 | $27.48 | $26.64 | $26.96 | $15.84 | 636,500 |
| 2020-12-29 | $28.00 | $28.05 | $27.10 | $27.12 | $15.94 | 1,499,900 |
| 2020-12-28 | $26.89 | $28.79 | $25.08 | $28.29 | $16.62 | 2,535,500 |
| 2020-12-25 | $27.20 | $27.33 | $26.65 | $26.98 | $15.85 | 844,700 |
| 2020-12-24 | $28.08 | $28.14 | $26.60 | $27.05 | $15.90 | 1,420,000 |
| 2020-12-23 | $28.13 | $28.44 | $28.00 | $28.18 | $16.56 | 696,560 |
| 2020-12-22 | $28.65 | $28.72 | $28.08 | $28.14 | $16.54 | 668,160 |
| 2020-12-21 | $28.40 | $28.90 | $28.21 | $28.77 | $16.91 | 669,150 |
| 2020-12-18 | $28.70 | $28.89 | $28.36 | $28.40 | $16.69 | 518,800 |
| 2020-12-17 | $28.00 | $28.77 | $27.91 | $28.70 | $16.87 | 652,240 |
| 2020-12-16 | $29.04 | $29.10 | $28.06 | $28.06 | $16.49 | 1,081,500 |
| 2020-12-15 | $28.74 | $29.19 | $28.58 | $29.09 | $17.09 | 766,440 |
| 2020-12-14 | $29.36 | $29.60 | $28.71 | $28.82 | $16.94 | 1,244,170 |
| 2020-12-11 | $30.72 | $30.82 | $29.05 | $29.51 | $17.34 | 2,382,420 |
| 2020-12-10 | $32.13 | $33.33 | $31.16 | $31.18 | $18.32 | 3,404,410 |
| 2020-12-09 | $30.60 | $31.68 | $30.52 | $31.20 | $18.33 | 2,127,490 |
| 2020-12-08 | $30.66 | $30.76 | $30.31 | $30.75 | $18.07 | 770,140 |
| 2020-12-07 | $30.73 | $31.22 | $30.32 | $30.75 | $18.07 | 1,045,400 |
| 2020-12-04 | $30.60 | $31.16 | $30.41 | $30.73 | $18.06 | 1,132,560 |
| 2020-12-03 | $31.40 | $31.71 | $30.72 | $30.95 | $18.19 | 1,753,600 |
| 2020-12-02 | $30.35 | $31.63 | $30.15 | $31.17 | $18.32 | 2,603,770 |
| 2020-12-01 | $29.80 | $30.11 | $29.76 | $30.01 | $17.63 | 659,070 |
| 2020-11-30 | $30.24 | $30.36 | $29.76 | $29.82 | $17.52 | 773,800 |
| 2020-11-27 | $30.29 | $30.51 | $29.80 | $30.22 | $17.76 | 810,440 |
| 2020-11-26 | $29.80 | $30.70 | $29.53 | $30.40 | $17.86 | 1,331,900 |
| 2020-11-25 | $29.52 | $30.19 | $29.37 | $29.90 | $17.57 | 1,085,400 |
| 2020-11-24 | $29.73 | $29.73 | $29.43 | $29.52 | $17.35 | 607,360 |
| 2020-11-23 | $29.45 | $29.78 | $29.20 | $29.63 | $17.41 | 992,100 |
| 2020-11-20 | $29.58 | $29.90 | $29.30 | $29.45 | $17.31 | 645,600 |
| 2020-11-19 | $29.30 | $29.90 | $29.27 | $29.59 | $17.39 | 908,500 |
| 2020-11-18 | $29.19 | $29.46 | $29.01 | $29.33 | $17.24 | 542,000 |
| 2020-11-17 | $29.51 | $29.51 | $28.92 | $29.17 | $17.14 | 598,300 |
| 2020-11-16 | $29.38 | $29.58 | $29.30 | $29.56 | $17.37 | 577,190 |
| 2020-11-13 | $29.07 | $29.44 | $28.80 | $29.40 | $17.28 | 524,100 |
| 2020-11-12 | $29.18 | $29.32 | $29.02 | $29.10 | $17.10 | 393,610 |
| 2020-11-11 | $29.64 | $29.72 | $29.07 | $29.17 | $17.14 | 573,330 |
| 2020-11-10 | $29.65 | $29.92 | $29.51 | $29.71 | $17.46 | 713,300 |
| 2020-11-09 | $29.25 | $29.92 | $29.20 | $29.80 | $17.51 | 1,035,970 |
| 2020-11-06 | $29.30 | $29.50 | $28.95 | $29.20 | $17.16 | 542,200 |
| 2020-11-05 | $29.32 | $29.45 | $29.07 | $29.30 | $17.22 | 644,030 |
| 2020-11-04 | $29.15 | $29.49 | $28.90 | $29.08 | $17.09 | 651,700 |
| 2020-11-03 | $28.85 | $29.25 | $28.64 | $29.11 | $17.11 | 802,200 |
| 2020-11-02 | $28.54 | $28.72 | $27.90 | $28.60 | $16.81 | 862,900 |
| 2020-10-30 | $29.61 | $29.68 | $28.33 | $28.51 | $16.75 | 1,239,000 |
| 2020-10-29 | $29.67 | $29.89 | $29.50 | $29.63 | $17.41 | 688,340 |
| 2020-10-28 | $30.36 | $30.38 | $29.38 | $30.06 | $17.66 | 908,760 |
| 2020-10-27 | $30.42 | $30.66 | $30.29 | $30.52 | $17.93 | 371,120 |
| 2020-10-26 | $30.35 | $30.85 | $30.15 | $30.42 | $17.88 | 525,300 |
| 2020-10-23 | $31.00 | $31.18 | $30.41 | $30.45 | $17.89 | 698,060 |
| 2020-10-22 | $31.15 | $31.34 | $30.75 | $30.97 | $18.20 | 608,200 |
| 2020-10-21 | $30.99 | $31.64 | $30.45 | $31.30 | $18.39 | 1,168,720 |
| 2020-10-20 | $30.62 | $30.90 | $30.35 | $30.85 | $18.13 | 529,620 |
| 2020-10-19 | $31.16 | $31.25 | $30.63 | $30.63 | $18.00 | 683,280 |
| 2020-10-16 | $30.98 | $31.05 | $30.69 | $31.05 | $18.25 | 550,190 |
| 2020-10-15 | $30.70 | $31.13 | $30.52 | $31.04 | $18.24 | 1,210,630 |
| 2020-10-14 | $31.00 | $31.00 | $30.64 | $30.70 | $18.04 | 646,530 |
| 2020-10-13 | $31.22 | $31.32 | $30.95 | $31.08 | $18.26 | 1,034,840 |
| 2020-10-12 | $30.89 | $31.42 | $30.76 | $31.36 | $18.43 | 768,800 |
| 2020-10-09 | $30.58 | $30.88 | $30.43 | $30.76 | $18.08 | 538,140 |
| 2020-10-08 | $30.27 | $30.27 | $30.27 | $30.27 | $17.79 | 0 |
| 2020-10-07 | $30.27 | $30.27 | $30.27 | $30.27 | $17.79 | 0 |
| 2020-10-06 | $30.27 | $30.27 | $30.27 | $30.27 | $17.79 | 0 |
| 2020-10-05 | $30.27 | $30.27 | $30.27 | $30.27 | $17.79 | 0 |
| 2020-10-02 | $30.27 | $30.27 | $30.27 | $30.27 | $17.79 | 0 |
| 2020-10-01 | $30.27 | $30.27 | $30.27 | $30.27 | $17.79 | 0 |
| 2020-09-30 | $30.18 | $30.40 | $29.87 | $30.27 | $17.79 | 548,290 |
| 2020-09-29 | $29.99 | $30.90 | $29.95 | $30.27 | $17.79 | 882,740 |
| 2020-09-28 | $30.53 | $30.60 | $29.71 | $29.79 | $17.51 | 806,800 |
| 2020-09-25 | $30.69 | $30.90 | $30.21 | $30.52 | $17.93 | 734,730 |
| 2020-09-24 | $31.86 | $31.93 | $30.62 | $30.70 | $18.04 | 1,162,720 |
| 2020-09-23 | $31.87 | $32.05 | $31.64 | $31.84 | $18.71 | 636,650 |
| 2020-09-22 | $32.25 | $32.40 | $31.70 | $31.85 | $18.72 | 771,400 |
| 2020-09-21 | $32.38 | $32.61 | $32.10 | $32.40 | $19.04 | 805,660 |
| 2020-09-18 | $31.66 | $32.44 | $31.66 | $32.33 | $19.00 | 914,150 |
| 2020-09-17 | $31.78 | $32.23 | $31.51 | $31.79 | $18.68 | 854,200 |
| 2020-09-16 | $32.29 | $32.29 | $31.43 | $31.69 | $18.62 | 1,102,860 |
| 2020-09-15 | $32.31 | $32.48 | $32.03 | $32.31 | $18.99 | 941,000 |
| 2020-09-14 | $32.17 | $32.47 | $32.00 | $32.33 | $19.00 | 1,144,470 |
| 2020-09-11 | $32.15 | $32.36 | $31.70 | $32.17 | $18.90 | 1,205,510 |
| 2020-09-10 | $34.05 | $34.30 | $32.07 | $32.16 | $18.90 | 2,249,620 |
| 2020-09-09 | $34.82 | $34.83 | $33.88 | $33.95 | $19.95 | 2,101,800 |
| 2020-09-08 | $34.85 | $35.30 | $34.54 | $35.03 | $20.58 | 1,975,600 |
| 2020-09-07 | $34.93 | $35.47 | $34.51 | $34.80 | $20.45 | 2,937,420 |
| 2020-09-04 | $33.81 | $35.14 | $33.49 | $35.07 | $20.61 | 3,295,660 |
| 2020-09-03 | $34.32 | $34.75 | $33.92 | $34.07 | $20.02 | 1,799,980 |
| 2020-09-02 | $34.40 | $34.53 | $34.01 | $34.22 | $20.11 | 1,588,200 |
| 2020-09-01 | $33.62 | $34.25 | $33.62 | $34.24 | $20.12 | 1,269,210 |
| 2020-08-31 | $34.46 | $34.58 | $33.81 | $33.87 | $19.90 | 1,718,310 |
| 2020-08-28 | $34.21 | $34.49 | $33.61 | $34.35 | $20.19 | 2,615,360 |
| 2020-08-27 | $32.78 | $34.50 | $32.71 | $34.16 | $20.07 | 2,709,790 |
| 2020-08-26 | $33.70 | $34.34 | $32.74 | $32.75 | $19.25 | 2,109,500 |
| 2020-08-25 | $33.60 | $33.99 | $33.51 | $33.70 | $19.80 | 1,323,870 |
| 2020-08-24 | $33.16 | $33.79 | $32.46 | $33.61 | $19.75 | 1,261,540 |
| 2020-08-21 | $33.50 | $33.80 | $32.80 | $33.07 | $19.43 | 1,248,280 |
| 2020-08-20 | $33.11 | $34.27 | $32.96 | $33.43 | $19.64 | 1,557,010 |
| 2020-08-19 | $33.78 | $33.82 | $33.10 | $33.29 | $19.56 | 949,990 |
| 2020-08-18 | $33.90 | $34.16 | $33.66 | $33.81 | $19.87 | 1,116,280 |
| 2020-08-17 | $33.05 | $34.14 | $33.03 | $33.97 | $19.96 | 1,719,480 |
| 2020-08-14 | $32.67 | $33.20 | $32.31 | $32.99 | $19.39 | 858,340 |
| 2020-08-13 | $32.50 | $33.79 | $32.50 | $32.84 | $19.30 | 1,328,210 |
| 2020-08-12 | $32.60 | $32.68 | $31.65 | $32.40 | $19.04 | 1,069,610 |
| 2020-08-11 | $33.36 | $33.51 | $32.40 | $32.48 | $19.09 | 1,205,300 |
| 2020-08-10 | $33.35 | $33.86 | $33.17 | $33.45 | $19.66 | 837,410 |
| 2020-08-07 | $34.20 | $34.20 | $32.65 | $33.39 | $19.62 | 1,560,250 |
| 2020-08-06 | $33.79 | $34.33 | $33.17 | $34.16 | $20.07 | 1,596,040 |
| 2020-08-05 | $33.43 | $34.24 | $33.36 | $33.85 | $19.89 | 1,466,060 |
| 2020-08-04 | $33.70 | $33.78 | $33.08 | $33.54 | $19.71 | 1,213,290 |
| 2020-08-03 | $33.00 | $33.84 | $33.00 | $33.69 | $19.80 | 1,327,420 |
| 2020-07-31 | $32.51 | $33.11 | $32.41 | $32.88 | $19.32 | 1,191,060 |
| 2020-07-30 | $32.60 | $33.15 | $32.46 | $32.78 | $19.26 | 1,096,460 |
| 2020-07-29 | $31.85 | $32.60 | $31.50 | $32.54 | $19.12 | 1,066,460 |
| 2020-07-28 | $31.58 | $32.23 | $31.40 | $31.83 | $18.70 | 1,011,050 |
| 2020-07-27 | $31.58 | $31.78 | $31.01 | $31.53 | $18.53 | 1,371,620 |
| 2020-07-24 | $33.28 | $33.59 | $31.50 | $31.58 | $18.56 | 1,740,070 |
| 2020-07-23 | $33.50 | $33.65 | $32.30 | $33.32 | $19.58 | 1,414,350 |
| 2020-07-22 | $33.70 | $33.99 | $33.52 | $33.67 | $19.79 | 1,248,540 |
| 2020-07-21 | $33.26 | $33.99 | $32.98 | $33.72 | $19.82 | 1,375,100 |
| 2020-07-20 | $32.59 | $33.30 | $32.59 | $33.24 | $19.53 | 1,188,000 |
| 2020-07-17 | $32.90 | $33.27 | $32.16 | $32.46 | $19.07 | 1,573,330 |
| 2020-07-16 | $34.31 | $34.66 | $32.79 | $32.85 | $19.30 | 1,872,220 |
| 2020-07-15 | $35.69 | $36.08 | $34.27 | $34.30 | $20.16 | 1,914,810 |
| 2020-07-14 | $36.00 | $36.68 | $34.81 | $35.63 | $20.94 | 2,818,000 |
| 2020-07-13 | $34.35 | $35.90 | $34.35 | $35.73 | $21.00 | 2,480,050 |
| 2020-07-10 | $35.58 | $35.68 | $34.51 | $34.69 | $20.39 | 2,329,480 |
| 2020-07-09 | $34.85 | $35.90 | $34.85 | $35.76 | $20.92 | 2,419,990 |
| 2020-07-08 | $34.83 | $35.08 | $34.32 | $35.03 | $20.49 | 2,341,730 |
| 2020-07-07 | $34.16 | $35.26 | $34.01 | $34.83 | $20.37 | 2,926,190 |
| 2020-07-06 | $33.19 | $34.28 | $33.19 | $34.16 | $19.98 | 2,808,850 |
| 2020-07-03 | $32.60 | $33.27 | $32.59 | $33.16 | $19.40 | 1,739,380 |
| 2020-07-02 | $32.23 | $32.56 | $32.11 | $32.54 | $19.03 | 1,325,010 |
| 2020-07-01 | $32.57 | $32.74 | $31.89 | $32.13 | $18.79 | 1,467,360 |
| 2020-06-30 | $32.43 | $32.90 | $32.43 | $32.57 | $19.05 | 937,830 |
| 2020-06-29 | $32.80 | $33.14 | $32.35 | $32.42 | $18.96 | 872,270 |
| 2020-06-26 | $33.18 | $33.18 | $33.18 | $33.18 | $19.41 | 0 |
| 2020-06-25 | $33.18 | $33.18 | $33.18 | $33.18 | $19.41 | 0 |
| 2020-06-24 | $33.15 | $33.47 | $33.03 | $33.18 | $19.41 | 867,530 |
| 2020-06-23 | $33.74 | $33.86 | $33.00 | $33.15 | $19.39 | 1,101,150 |
| 2020-06-22 | $33.73 | $34.06 | $33.43 | $33.60 | $19.65 | 1,241,700 |
| 2020-06-19 | $33.95 | $34.09 | $33.44 | $33.66 | $19.69 | 1,284,310 |
| 2020-06-18 | $33.14 | $34.10 | $33.12 | $33.95 | $19.86 | 1,937,200 |
| 2020-06-17 | $33.28 | $34.24 | $33.21 | $33.47 | $19.58 | 1,955,780 |
| 2020-06-16 | $33.06 | $33.27 | $32.57 | $33.10 | $19.36 | 1,258,860 |
| 2020-06-15 | $32.98 | $34.39 | $32.70 | $32.79 | $19.18 | 1,818,450 |
| 2020-06-12 | $31.98 | $32.74 | $31.87 | $32.54 | $19.03 | 840,770 |
| 2020-06-11 | $33.12 | $33.35 | $32.27 | $32.59 | $19.06 | 1,365,170 |
| 2020-06-10 | $33.47 | $33.62 | $32.90 | $33.27 | $19.46 | 942,920 |
| 2020-06-09 | $33.72 | $34.20 | $33.35 | $33.65 | $19.68 | 1,302,980 |
| 2020-06-08 | $33.46 | $34.55 | $33.21 | $33.72 | $19.72 | 2,808,770 |
| 2020-06-05 | $33.35 | $33.54 | $32.80 | $33.09 | $19.36 | 1,162,100 |
| 2020-06-04 | $33.14 | $33.45 | $32.66 | $33.34 | $19.50 | 1,554,540 |
| 2020-06-03 | $33.56 | $33.74 | $33.00 | $33.00 | $19.30 | 2,088,540 |
| 2020-06-02 | $33.00 | $33.78 | $32.91 | $33.45 | $19.57 | 2,884,090 |
| 2020-06-01 | $33.26 | $33.80 | $32.36 | $33.23 | $19.44 | 4,530,250 |
| 2020-05-29 | $30.47 | $33.22 | $30.33 | $33.22 | $19.43 | 1,664,500 |
| 2020-05-28 | $30.60 | $30.65 | $29.61 | $30.20 | $17.67 | 1,299,650 |
| 2020-05-27 | $31.08 | $31.35 | $30.55 | $30.58 | $17.89 | 741,400 |
| 2020-05-26 | $30.32 | $31.06 | $30.30 | $31.05 | $18.16 | 928,360 |
| 2020-05-25 | $31.18 | $31.30 | $30.14 | $30.29 | $17.72 | 958,730 |
| 2020-05-22 | $31.28 | $31.64 | $30.70 | $31.18 | $18.24 | 967,230 |
| 2020-05-21 | $31.34 | $32.24 | $31.00 | $31.28 | $18.30 | 2,016,660 |
| 2020-05-20 | $31.27 | $31.54 | $30.88 | $31.34 | $18.33 | 900,580 |
| 2020-05-19 | $30.74 | $31.95 | $30.62 | $31.28 | $18.30 | 1,360,910 |
| 2020-05-18 | $31.12 | $31.40 | $30.30 | $30.40 | $17.78 | 1,425,180 |
| 2020-05-15 | $30.90 | $31.40 | $30.76 | $31.26 | $18.29 | 760,740 |
| 2020-05-14 | $30.98 | $31.40 | $30.65 | $30.89 | $18.07 | 755,640 |
| 2020-05-13 | $30.72 | $31.18 | $30.52 | $31.12 | $18.20 | 635,240 |
| 2020-05-12 | $31.25 | $31.25 | $30.00 | $30.83 | $18.03 | 854,440 |
| 2020-05-11 | $30.84 | $31.47 | $30.84 | $31.09 | $18.19 | 1,388,340 |
| 2020-05-08 | $30.21 | $30.92 | $30.21 | $30.80 | $18.02 | 1,028,200 |
| 2020-05-07 | $30.55 | $31.08 | $29.95 | $29.98 | $17.54 | 918,100 |
| 2020-05-06 | $29.85 | $30.48 | $29.55 | $30.43 | $17.80 | 962,300 |
| 2020-05-05 | $29.88 | $29.88 | $29.88 | $29.88 | $17.48 | 0 |
| 2020-05-04 | $29.88 | $29.88 | $29.88 | $29.88 | $17.48 | 0 |
| 2020-05-01 | $29.88 | $29.88 | $29.88 | $29.88 | $17.48 | 0 |
| 2020-04-30 | $29.16 | $30.10 | $29.16 | $29.88 | $17.48 | 826,400 |
| 2020-04-29 | $27.94 | $29.63 | $27.70 | $29.06 | $17.00 | 1,616,610 |
| 2020-04-28 | $29.94 | $30.08 | $28.20 | $29.04 | $16.99 | 1,391,950 |
| 2020-04-27 | $30.10 | $30.25 | $29.67 | $29.94 | $17.51 | 1,053,500 |
| 2020-04-24 | $30.89 | $31.03 | $29.95 | $30.04 | $17.57 | 1,188,720 |
| 2020-04-23 | $31.44 | $31.44 | $30.85 | $30.88 | $18.06 | 904,400 |
| 2020-04-22 | $31.04 | $31.35 | $30.80 | $31.20 | $18.25 | 793,300 |
| 2020-04-21 | $31.20 | $31.29 | $30.66 | $31.20 | $18.25 | 1,093,700 |
| 2020-04-20 | $31.75 | $31.76 | $31.21 | $31.53 | $18.44 | 883,400 |
| 2020-04-17 | $31.70 | $32.18 | $31.34 | $31.36 | $18.34 | 1,123,360 |
| 2020-04-16 | $31.10 | $31.70 | $30.71 | $31.59 | $18.48 | 981,130 |
| 2020-04-15 | $31.42 | $31.86 | $31.13 | $31.23 | $18.27 | 942,810 |
| 2020-04-14 | $30.84 | $31.50 | $30.84 | $31.42 | $18.38 | 889,960 |
| 2020-04-13 | $31.66 | $31.66 | $30.54 | $30.85 | $18.05 | 874,200 |
| 2020-04-10 | $32.40 | $32.46 | $31.31 | $31.61 | $18.49 | 1,472,440 |
| 2020-04-09 | $32.29 | $32.60 | $32.11 | $32.37 | $18.93 | 1,137,910 |
| 2020-04-08 | $31.94 | $32.66 | $31.94 | $32.21 | $18.84 | 1,427,450 |
| 2020-04-07 | $32.10 | $32.45 | $31.88 | $32.18 | $18.82 | 1,203,240 |
| 2020-04-06 | $31.51 | $31.51 | $31.51 | $31.51 | $18.43 | 0 |
| 2020-04-03 | $31.33 | $32.21 | $31.12 | $31.51 | $18.43 | 1,675,900 |
| 2020-04-02 | $30.25 | $31.25 | $30.04 | $31.23 | $18.27 | 1,105,280 |
| 2020-04-01 | $29.87 | $31.10 | $29.87 | $30.38 | $17.77 | 1,068,000 |
| 2020-03-31 | $31.75 | $31.75 | $30.65 | $30.76 | $17.99 | 959,000 |
| 2020-03-30 | $31.41 | $31.75 | $30.38 | $31.15 | $18.22 | 1,645,780 |
| 2020-03-27 | $33.15 | $33.56 | $32.26 | $32.32 | $18.91 | 2,057,080 |
| 2020-03-26 | $32.67 | $33.57 | $32.18 | $33.00 | $19.30 | 2,111,600 |
| 2020-03-25 | $32.86 | $33.10 | $32.53 | $32.75 | $19.16 | 1,430,900 |
| 2020-03-24 | $32.83 | $32.94 | $31.06 | $32.27 | $18.88 | 1,723,070 |
| 2020-03-23 | $33.14 | $33.47 | $32.00 | $32.13 | $18.79 | 2,165,800 |
| 2020-03-20 | $33.98 | $34.28 | $33.60 | $34.07 | $19.93 | 1,568,630 |
| 2020-03-19 | $33.14 | $33.98 | $32.67 | $33.79 | $19.77 | 2,011,160 |
| 2020-03-18 | $34.24 | $35.07 | $33.01 | $33.02 | $19.31 | 1,885,320 |
| 2020-03-17 | $34.27 | $34.29 | $32.18 | $34.15 | $19.98 | 2,296,440 |
| 2020-03-16 | $36.60 | $36.88 | $33.56 | $33.73 | $19.73 | 3,089,640 |
| 2020-03-13 | $34.76 | $36.64 | $34.00 | $36.27 | $21.22 | 2,706,800 |
| 2020-03-12 | $35.34 | $36.88 | $35.03 | $36.11 | $21.12 | 2,675,670 |
| 2020-03-11 | $35.76 | $36.63 | $35.70 | $35.79 | $20.93 | 2,608,720 |
| 2020-03-10 | $33.57 | $35.75 | $33.50 | $35.66 | $20.86 | 2,431,240 |
| 2020-03-09 | $36.13 | $36.50 | $34.20 | $34.30 | $20.06 | 3,388,250 |
| 2020-03-06 | $36.40 | $37.24 | $36.00 | $36.75 | $21.50 | 2,203,090 |
| 2020-03-05 | $37.10 | $37.39 | $36.58 | $36.83 | $21.54 | 2,571,900 |
| 2020-03-04 | $36.05 | $36.76 | $35.69 | $36.52 | $21.36 | 2,149,740 |
| 2020-03-03 | $36.67 | $37.67 | $36.13 | $36.31 | $21.24 | 3,218,780 |
| 2020-03-02 | $35.39 | $36.48 | $35.00 | $36.11 | $21.12 | 3,140,670 |
| 2020-02-28 | $36.30 | $36.76 | $34.69 | $34.97 | $20.46 | 4,458,490 |
| 2020-02-27 | $38.10 | $38.76 | $36.91 | $37.86 | $22.15 | 3,070,390 |
| 2020-02-26 | $38.20 | $40.32 | $37.78 | $37.92 | $22.18 | 4,662,000 |
| 2020-02-25 | $38.50 | $39.69 | $37.51 | $39.40 | $23.05 | 6,978,410 |
| 2020-02-24 | $39.88 | $40.90 | $39.12 | $40.41 | $23.64 | 5,498,370 |
| 2020-02-21 | $39.88 | $41.86 | $39.34 | $39.75 | $23.25 | 6,923,230 |
| 2020-02-20 | $38.41 | $41.93 | $37.48 | $40.08 | $23.44 | 7,330,750 |
| 2020-02-19 | $39.01 | $40.00 | $38.07 | $38.21 | $22.35 | 9,932,560 |
| 2020-02-18 | $34.91 | $38.13 | $34.55 | $38.13 | $22.30 | 2,862,220 |
| 2020-02-17 | $33.88 | $34.66 | $33.86 | $34.66 | $20.27 | 2,756,090 |
| 2020-02-14 | $33.78 | $34.18 | $33.43 | $33.70 | $19.71 | 2,415,940 |
| 2020-02-13 | $33.80 | $34.19 | $33.19 | $33.61 | $19.66 | 2,660,440 |
| 2020-02-12 | $33.60 | $33.99 | $33.24 | $33.90 | $19.83 | 2,714,300 |
| 2020-02-11 | $33.99 | $33.99 | $33.07 | $33.43 | $19.55 | 2,537,590 |
| 2020-02-10 | $33.49 | $33.78 | $32.53 | $33.78 | $19.76 | 2,772,580 |
| 2020-02-07 | $32.55 | $33.75 | $32.21 | $33.23 | $19.44 | 3,222,300 |
| 2020-02-06 | $31.47 | $32.49 | $31.38 | $32.15 | $18.81 | 2,835,110 |
| 2020-02-05 | $31.20 | $32.56 | $30.88 | $31.58 | $18.47 | 2,925,960 |
| 2020-02-04 | $28.95 | $31.57 | $28.95 | $30.87 | $18.06 | 3,642,350 |
| 2020-02-03 | $32.13 | $32.13 | $32.13 | $32.13 | $18.79 | 292,900 |
| 2020-01-31 | $35.70 | $35.70 | $35.70 | $35.70 | $20.88 | 0 |
| 2020-01-30 | $35.70 | $35.70 | $35.70 | $35.70 | $20.88 | 0 |
| 2020-01-29 | $35.70 | $35.70 | $35.70 | $35.70 | $20.88 | 0 |
| 2020-01-28 | $35.70 | $35.70 | $35.70 | $35.70 | $20.88 | 0 |
| 2020-01-27 | $35.70 | $35.70 | $35.70 | $35.70 | $20.88 | 0 |
| 2020-01-24 | $35.70 | $35.70 | $35.70 | $35.70 | $20.88 | 0 |
| 2020-01-23 | $37.90 | $38.15 | $35.01 | $35.70 | $20.88 | 4,500,920 |
| 2020-01-22 | $37.29 | $38.61 | $37.08 | $38.39 | $22.46 | 3,602,040 |
| 2020-01-21 | $37.32 | $37.80 | $36.88 | $37.57 | $21.98 | 2,760,080 |
| 2020-01-20 | $36.95 | $38.23 | $36.62 | $37.54 | $21.96 | 3,759,900 |
| 2020-01-17 | $37.99 | $38.76 | $36.49 | $37.18 | $21.75 | 6,129,930 |
| 2020-01-16 | $38.88 | $39.79 | $38.53 | $38.80 | $22.70 | 4,105,080 |
| 2020-01-15 | $39.36 | $39.74 | $38.35 | $39.25 | $22.96 | 6,327,000 |
| 2020-01-14 | $42.40 | $43.18 | $39.91 | $40.00 | $23.40 | 10,019,640 |
| 2020-01-13 | $44.50 | $44.50 | $41.02 | $42.43 | $24.82 | 12,835,540 |
| 2020-01-10 | $44.36 | $44.36 | $44.36 | $44.36 | $25.95 | 2,333,960 |
| 2020-01-09 | $37.40 | $40.33 | $37.16 | $40.33 | $23.59 | 9,413,940 |
| 2020-01-08 | $35.02 | $37.99 | $34.58 | $36.66 | $21.44 | 5,435,680 |
| 2020-01-07 | $34.88 | $35.65 | $34.55 | $35.49 | $20.76 | 3,227,540 |
| 2020-01-06 | $34.38 | $35.15 | $34.10 | $34.60 | $20.24 | 3,077,400 |
| 2020-01-03 | $35.50 | $35.70 | $34.65 | $34.84 | $20.38 | 3,967,510 |
| 2020-01-02 | $34.55 | $36.46 | $34.14 | $35.70 | $20.88 | 7,063,880 |
| 2020-01-01 | $33.69 | $33.69 | $33.69 | $33.69 | $19.71 | 0 |
| 2019-12-31 | $34.01 | $35.81 | $33.56 | $33.69 | $19.71 | 4,104,680 |
| 2019-12-30 | $32.40 | $32.58 | $31.60 | $32.55 | $19.04 | 1,489,600 |
| 2019-12-27 | $33.44 | $33.70 | $32.65 | $32.74 | $19.15 | 2,148,180 |
| 2019-12-26 | $32.44 | $33.60 | $32.41 | $33.30 | $19.48 | 2,455,990 |
| 2019-12-25 | $32.05 | $32.56 | $31.93 | $32.44 | $18.98 | 1,478,980 |
| 2019-12-24 | $31.95 | $32.32 | $31.79 | $32.26 | $18.87 | 1,400,740 |
| 2019-12-23 | $32.80 | $33.13 | $31.85 | $31.89 | $18.65 | 2,220,970 |
| 2019-12-20 | $34.06 | $34.87 | $33.13 | $33.15 | $19.39 | 2,563,170 |
| 2019-12-19 | $33.93 | $34.30 | $33.51 | $34.30 | $20.06 | 2,669,030 |
| 2019-12-18 | $33.85 | $34.37 | $33.83 | $34.13 | $19.96 | 2,994,290 |
| 2019-12-17 | $34.29 | $34.63 | $33.66 | $33.96 | $19.86 | 3,638,020 |
| 2019-12-16 | $33.48 | $35.60 | $33.10 | $34.50 | $20.18 | 4,709,260 |
| 2019-12-13 | $33.30 | $33.58 | $32.76 | $33.44 | $19.56 | 3,155,970 |
| 2019-12-12 | $33.57 | $33.98 | $33.05 | $33.19 | $19.41 | 3,247,380 |
| 2019-12-11 | $33.80 | $34.14 | $33.32 | $33.70 | $19.71 | 4,025,790 |
| 2019-12-10 | $32.70 | $34.45 | $32.14 | $34.23 | $20.02 | 5,741,290 |
| 2019-12-09 | $32.43 | $33.48 | $32.08 | $33.10 | $19.36 | 4,318,410 |
| 2019-12-06 | $33.00 | $34.50 | $32.82 | $33.08 | $19.35 | 7,874,250 |
| 2019-12-05 | $29.60 | $31.99 | $29.60 | $31.99 | $18.71 | 2,158,180 |
| 2019-12-04 | $28.80 | $29.25 | $28.80 | $29.08 | $17.01 | 821,140 |
| 2019-12-03 | $28.53 | $29.20 | $28.46 | $28.90 | $16.90 | 854,100 |
| 2019-12-02 | $28.68 | $28.91 | $28.62 | $28.66 | $16.76 | 595,200 |
| 2019-11-29 | $28.50 | $28.85 | $28.35 | $28.80 | $16.85 | 633,600 |
| 2019-11-28 | $28.61 | $29.08 | $28.52 | $28.59 | $16.72 | 715,300 |
| 2019-11-27 | $29.00 | $29.25 | $28.70 | $28.80 | $16.85 | 745,400 |
| 2019-11-26 | $29.01 | $29.36 | $28.92 | $29.02 | $16.97 | 609,400 |
| 2019-11-25 | $29.40 | $29.60 | $28.60 | $29.15 | $17.05 | 954,600 |
| 2019-11-22 | $29.85 | $30.20 | $29.35 | $29.50 | $17.26 | 841,400 |
| 2019-11-21 | $29.71 | $29.91 | $29.55 | $29.76 | $17.41 | 596,200 |
| 2019-11-20 | $30.22 | $30.22 | $29.66 | $30.04 | $17.57 | 970,690 |
| 2019-11-19 | $29.92 | $30.22 | $29.83 | $30.22 | $17.68 | 1,117,370 |
| 2019-11-18 | $29.81 | $30.28 | $29.53 | $29.92 | $17.50 | 1,126,380 |
| 2019-11-15 | $29.64 | $30.20 | $29.54 | $29.54 | $17.28 | 1,185,890 |
| 2019-11-14 | $28.94 | $29.82 | $28.82 | $29.77 | $17.41 | 1,547,300 |
| 2019-11-13 | $28.59 | $28.95 | $28.46 | $28.94 | $16.93 | 697,380 |
| 2019-11-12 | $28.59 | $28.80 | $28.16 | $28.80 | $16.85 | 860,500 |
| 2019-11-11 | $29.11 | $29.24 | $28.48 | $28.55 | $16.70 | 1,165,190 |
| 2019-11-08 | $29.67 | $29.89 | $29.56 | $29.68 | $17.36 | 1,021,970 |
| 2019-11-07 | $29.27 | $29.69 | $29.15 | $29.55 | $17.28 | 734,740 |
| 2019-11-06 | $29.42 | $29.69 | $29.24 | $29.40 | $17.20 | 726,390 |
| 2019-11-05 | $29.54 | $29.78 | $29.11 | $29.42 | $17.21 | 725,070 |
| 2019-11-04 | $29.76 | $30.03 | $29.42 | $29.54 | $17.28 | 784,800 |
| 2019-11-01 | $29.50 | $29.76 | $29.28 | $29.71 | $17.38 | 641,000 |
| 2019-10-31 | $29.50 | $29.96 | $29.12 | $29.19 | $17.07 | 941,290 |
| 2019-10-30 | $30.24 | $30.30 | $29.45 | $29.50 | $17.26 | 1,297,410 |
| 2019-10-29 | $31.48 | $31.48 | $30.39 | $30.41 | $17.79 | 1,974,500 |
| 2019-10-28 | $31.80 | $32.37 | $31.66 | $32.21 | $18.84 | 1,114,400 |
| 2019-10-25 | $31.57 | $31.86 | $31.36 | $31.70 | $18.54 | 781,810 |
| 2019-10-24 | $31.75 | $31.96 | $31.10 | $31.38 | $18.36 | 651,310 |
| 2019-10-23 | $31.91 | $32.50 | $31.63 | $31.71 | $18.55 | 835,200 |
| 2019-10-22 | $30.89 | $31.90 | $30.80 | $31.79 | $18.60 | 1,254,100 |
| 2019-10-21 | $31.41 | $31.48 | $30.40 | $30.85 | $18.05 | 1,242,090 |
| 2019-10-18 | $32.43 | $32.60 | $31.72 | $31.75 | $18.57 | 911,990 |
| 2019-10-17 | $32.40 | $32.66 | $32.15 | $32.50 | $19.01 | 775,790 |
| 2019-10-16 | $32.75 | $33.08 | $32.22 | $32.28 | $18.88 | 1,117,290 |
| 2019-10-15 | $33.55 | $33.55 | $32.62 | $32.75 | $19.16 | 1,132,780 |
| 2019-10-14 | $33.37 | $33.85 | $33.37 | $33.59 | $19.65 | 1,294,220 |
| 2019-10-11 | $33.68 | $33.78 | $32.83 | $33.18 | $19.41 | 1,070,220 |
| 2019-10-10 | $33.76 | $33.79 | $33.39 | $33.59 | $19.65 | 1,013,400 |
| 2019-10-09 | $32.52 | $33.69 | $32.51 | $33.67 | $19.69 | 782,400 |
| 2019-10-08 | $33.11 | $33.94 | $33.11 | $33.25 | $19.45 | 1,086,190 |
| 2019-10-07 | $33.10 | $33.10 | $33.10 | $33.10 | $19.36 | 0 |
| 2019-10-04 | $33.10 | $33.10 | $33.10 | $33.10 | $19.36 | 0 |
| 2019-10-03 | $33.10 | $33.10 | $33.10 | $33.10 | $19.36 | 0 |
| 2019-10-02 | $33.10 | $33.10 | $33.10 | $33.10 | $19.36 | 0 |
| 2019-10-01 | $33.10 | $33.10 | $33.10 | $33.10 | $19.36 | 0 |
| 2019-09-30 | $33.95 | $33.95 | $33.05 | $33.10 | $19.36 | 1,079,400 |
| 2019-09-27 | $32.69 | $33.89 | $32.69 | $33.74 | $19.74 | 1,408,390 |
| 2019-09-26 | $34.12 | $34.46 | $32.60 | $32.86 | $19.22 | 1,754,410 |
| 2019-09-25 | $34.60 | $34.90 | $34.00 | $34.05 | $19.92 | 1,342,500 |
| 2019-09-24 | $34.68 | $34.98 | $34.30 | $34.64 | $20.26 | 1,458,990 |
| 2019-09-23 | $34.90 | $34.90 | $33.85 | $34.57 | $20.22 | 1,680,230 |
| 2019-09-20 | $35.88 | $35.97 | $34.90 | $35.00 | $20.47 | 1,941,690 |
| 2019-09-19 | $34.97 | $35.77 | $34.80 | $35.76 | $20.92 | 1,964,130 |
| 2019-09-18 | $35.19 | $35.22 | $34.66 | $35.03 | $20.49 | 1,492,000 |
| 2019-09-17 | $35.53 | $35.98 | $34.70 | $34.91 | $20.42 | 2,728,600 |
| 2019-09-16 | $36.20 | $36.55 | $35.41 | $36.01 | $21.06 | 2,559,480 |
| 2019-09-13 | $36.13 | $36.13 | $36.13 | $36.13 | $21.13 | 0 |
| 2019-09-12 | $36.02 | $36.75 | $36.00 | $36.13 | $21.13 | 2,644,920 |
| 2019-09-11 | $36.86 | $38.08 | $36.00 | $36.00 | $21.06 | 5,186,580 |
| 2019-09-10 | $35.00 | $38.50 | $34.80 | $37.51 | $21.94 | 7,324,520 |
| 2019-09-09 | $37.00 | $37.00 | $35.08 | $35.40 | $20.71 | 8,692,190 |
| 2019-09-06 | $31.86 | $34.35 | $31.70 | $34.35 | $20.09 | 2,879,840 |
| 2019-09-05 | $31.60 | $31.97 | $31.10 | $31.23 | $18.27 | 2,669,730 |
| 2019-09-04 | $30.65 | $31.28 | $30.45 | $31.25 | $18.28 | 1,827,680 |
| 2019-09-03 | $30.60 | $30.80 | $30.35 | $30.62 | $17.91 | 1,307,830 |
| 2019-09-02 | $29.81 | $30.58 | $29.63 | $30.45 | $17.81 | 1,141,800 |
| 2019-08-30 | $30.55 | $30.75 | $29.61 | $29.80 | $17.43 | 1,392,550 |
| 2019-08-29 | $30.80 | $30.80 | $30.23 | $30.31 | $17.73 | 1,153,030 |
| 2019-08-28 | $31.40 | $31.40 | $30.55 | $30.59 | $17.89 | 1,722,610 |
| 2019-08-27 | $31.03 | $31.42 | $30.81 | $31.32 | $18.32 | 2,273,860 |
| 2019-08-26 | $29.61 | $31.70 | $29.61 | $31.00 | $18.13 | 3,013,870 |
| 2019-08-23 | $30.28 | $30.64 | $30.04 | $30.04 | $17.57 | 1,379,330 |
| 2019-08-22 | $30.58 | $30.65 | $30.14 | $30.46 | $17.82 | 1,177,730 |
| 2019-08-21 | $30.11 | $30.67 | $30.11 | $30.50 | $17.84 | 1,713,020 |
| 2019-08-20 | $30.06 | $30.50 | $30.03 | $30.11 | $17.61 | 1,312,750 |
| 2019-08-19 | $29.70 | $30.33 | $29.45 | $30.24 | $17.69 | 1,573,900 |
| 2019-08-16 | $29.33 | $29.64 | $29.14 | $29.42 | $17.21 | 1,257,080 |
| 2019-08-15 | $28.53 | $29.30 | $28.51 | $29.25 | $17.11 | 1,110,650 |
| 2019-08-14 | $28.98 | $29.50 | $28.98 | $29.29 | $17.13 | 1,156,510 |
| 2019-08-13 | $29.06 | $29.08 | $28.55 | $28.78 | $16.83 | 791,080 |
| 2019-08-12 | $28.89 | $29.15 | $28.42 | $29.15 | $17.05 | 1,072,830 |
| 2019-08-09 | $29.08 | $29.34 | $28.45 | $28.61 | $16.74 | 1,297,720 |
| 2019-08-08 | $29.00 | $29.46 | $28.85 | $28.87 | $16.89 | 1,151,220 |
| 2019-08-07 | $29.45 | $29.73 | $28.99 | $28.99 | $16.96 | 1,391,300 |
| 2019-08-06 | $29.59 | $29.86 | $28.73 | $29.30 | $17.14 | 2,361,480 |
| 2019-08-05 | $31.34 | $31.87 | $30.82 | $30.88 | $18.06 | 1,367,700 |
| 2019-08-02 | $31.40 | $31.54 | $30.82 | $31.26 | $18.29 | 1,459,680 |
| 2019-08-01 | $31.21 | $31.98 | $31.21 | $31.90 | $18.66 | 1,954,960 |
| 2019-07-31 | $30.56 | $31.84 | $30.53 | $31.64 | $18.51 | 2,158,270 |
| 2019-07-30 | $31.16 | $31.38 | $30.72 | $30.80 | $18.02 | 1,467,450 |
| 2019-07-29 | $30.82 | $31.34 | $30.61 | $31.33 | $18.33 | 1,421,080 |
| 2019-07-26 | $30.40 | $30.95 | $30.31 | $30.85 | $18.05 | 1,529,170 |
| 2019-07-25 | $29.75 | $30.80 | $29.50 | $30.63 | $17.92 | 1,909,480 |
| 2019-07-24 | $29.40 | $30.16 | $29.20 | $29.77 | $17.41 | 1,088,250 |
| 2019-07-23 | $29.12 | $29.42 | $29.00 | $29.33 | $17.16 | 791,620 |
| 2019-07-22 | $30.02 | $30.37 | $29.12 | $29.12 | $17.03 | 1,074,530 |
| 2019-07-19 | $29.96 | $30.55 | $29.96 | $30.10 | $17.61 | 605,760 |
| 2019-07-18 | $31.00 | $31.00 | $30.07 | $30.07 | $17.59 | 1,327,730 |
| 2019-07-17 | $30.33 | $31.80 | $30.33 | $31.22 | $18.26 | 1,898,160 |
| 2019-07-16 | $30.11 | $30.65 | $30.03 | $30.63 | $17.92 | 849,300 |
| 2019-07-15 | $29.90 | $30.42 | $29.61 | $30.28 | $17.71 | 1,015,550 |
| 2019-07-12 | $30.12 | $30.39 | $29.80 | $30.04 | $17.57 | 778,570 |
| 2019-07-11 | $30.43 | $30.79 | $29.95 | $30.12 | $17.62 | 987,900 |
| 2019-07-10 | $30.40 | $30.70 | $30.30 | $30.39 | $17.78 | 647,900 |
| 2019-07-09 | $30.29 | $30.66 | $30.09 | $30.39 | $17.78 | 535,730 |
| 2019-07-08 | $31.69 | $31.69 | $30.20 | $30.29 | $17.72 | 1,316,300 |
| 2019-07-05 | $31.23 | $31.95 | $31.23 | $31.69 | $18.54 | 1,026,710 |
| 2019-07-04 | $31.72 | $31.86 | $31.21 | $31.40 | $18.37 | 1,235,270 |
| 2019-07-03 | $33.00 | $33.00 | $32.36 | $32.44 | $18.58 | 1,828,010 |
| 2019-07-02 | $33.29 | $33.88 | $32.62 | $33.20 | $19.01 | 2,869,420 |
| 2019-07-01 | $31.81 | $33.30 | $31.70 | $32.96 | $18.88 | 2,692,700 |
| 2019-06-28 | $31.98 | $31.98 | $31.01 | $31.28 | $17.91 | 1,126,730 |
| 2019-06-27 | $32.17 | $32.42 | $31.71 | $31.81 | $18.22 | 1,289,630 |
| 2019-06-26 | $31.48 | $32.09 | $31.20 | $31.98 | $18.32 | 1,543,510 |
| 2019-06-25 | $31.80 | $31.97 | $30.83 | $31.31 | $17.93 | 1,245,300 |
| 2019-06-24 | $32.32 | $32.32 | $31.58 | $31.73 | $18.17 | 979,900 |
| 2019-06-21 | $31.70 | $32.16 | $31.52 | $32.03 | $18.34 | 1,754,510 |
| 2019-06-20 | $31.00 | $31.55 | $30.70 | $31.41 | $17.99 | 1,378,920 |
| 2019-06-19 | $31.28 | $31.65 | $30.93 | $31.00 | $17.75 | 1,377,230 |
| 2019-06-18 | $30.49 | $30.91 | $30.22 | $30.76 | $17.62 | 809,900 |
| 2019-06-17 | $30.48 | $30.76 | $30.19 | $30.57 | $17.51 | 751,470 |
| 2019-06-14 | $31.58 | $31.93 | $30.21 | $30.34 | $17.38 | 1,563,130 |
| 2019-06-13 | $31.09 | $31.75 | $30.50 | $31.71 | $18.16 | 1,524,800 |
| 2019-06-12 | $31.00 | $31.85 | $30.81 | $31.06 | $17.79 | 1,375,630 |
| 2019-06-11 | $30.39 | $31.36 | $29.60 | $31.29 | $17.92 | 1,810,840 |
| 2019-06-10 | $30.07 | $30.47 | $29.96 | $30.39 | $17.40 | 971,900 |
| 2019-06-07 | $30.05 | $30.05 | $30.05 | $30.05 | $17.21 | 0 |
| 2019-06-06 | $31.51 | $31.65 | $29.80 | $30.05 | $17.21 | 1,620,290 |
| 2019-06-05 | $31.81 | $32.09 | $31.35 | $31.51 | $18.05 | 1,075,060 |
| 2019-06-04 | $31.98 | $32.09 | $31.17 | $31.61 | $18.10 | 1,516,970 |
| 2019-06-03 | $33.16 | $33.58 | $31.70 | $31.94 | $18.29 | 1,967,850 |
| 2019-05-31 | $32.11 | $33.48 | $32.10 | $33.24 | $19.04 | 2,735,160 |
| 2019-05-30 | $32.43 | $32.45 | $31.42 | $32.10 | $18.38 | 1,508,570 |
| 2019-05-29 | $32.08 | $32.88 | $32.01 | $32.51 | $18.62 | 1,517,270 |
| 2019-05-28 | $32.02 | $32.67 | $31.91 | $32.28 | $18.49 | 1,731,460 |
| 2019-05-27 | $32.01 | $32.45 | $31.14 | $32.30 | $18.50 | 2,363,290 |
| 2019-05-24 | $32.43 | $32.84 | $32.42 | $32.52 | $18.62 | 1,027,460 |
| 2019-05-23 | $33.30 | $33.95 | $32.85 | $33.02 | $18.91 | 1,720,060 |
| 2019-05-22 | $33.55 | $33.85 | $32.64 | $32.86 | $18.82 | 1,182,700 |
| 2019-05-21 | $32.91 | $33.58 | $32.58 | $33.52 | $19.20 | 1,177,160 |
| 2019-05-20 | $32.03 | $32.90 | $31.95 | $32.82 | $18.80 | 1,240,380 |
| 2019-05-17 | $34.06 | $34.26 | $32.00 | $32.30 | $18.50 | 2,197,400 |
| 2019-05-16 | $33.78 | $34.28 | $33.63 | $34.02 | $19.48 | 1,246,700 |
| 2019-05-15 | $33.45 | $33.86 | $33.21 | $33.82 | $19.37 | 1,267,010 |
| 2019-05-14 | $32.98 | $33.47 | $32.79 | $33.14 | $18.98 | 975,830 |
| 2019-05-13 | $33.89 | $33.89 | $33.32 | $33.51 | $19.19 | 1,264,250 |
| 2019-05-10 | $33.54 | $34.23 | $33.01 | $34.10 | $19.53 | 1,906,270 |
| 2019-05-09 | $32.88 | $33.53 | $32.66 | $33.21 | $19.02 | 1,297,500 |
| 2019-05-08 | $32.70 | $33.53 | $32.16 | $33.17 | $19.00 | 1,619,100 |
| 2019-05-07 | $32.90 | $33.76 | $32.66 | $33.32 | $19.08 | 1,607,400 |
| 2019-05-06 | $35.00 | $35.00 | $32.66 | $32.80 | $18.79 | 2,707,540 |
| 2019-05-03 | $35.98 | $35.98 | $35.98 | $35.98 | $20.61 | 0 |
| 2019-05-02 | $35.98 | $35.98 | $35.98 | $35.98 | $20.61 | 0 |
| 2019-05-01 | $35.98 | $35.98 | $35.98 | $35.98 | $20.61 | 0 |
| 2019-04-30 | $35.97 | $36.87 | $35.69 | $35.98 | $20.61 | 2,353,620 |
| 2019-04-29 | $38.80 | $38.81 | $36.29 | $36.32 | $20.80 | 5,678,790 |
| 2019-04-26 | $40.32 | $40.88 | $40.32 | $40.32 | $23.09 | 3,817,990 |
| 2019-04-25 | $44.30 | $45.80 | $44.12 | $44.80 | $25.66 | 3,412,660 |
| 2019-04-24 | $43.89 | $44.64 | $43.78 | $44.49 | $25.48 | 1,976,890 |
| 2019-04-23 | $44.90 | $44.90 | $43.76 | $43.76 | $25.06 | 2,262,730 |
| 2019-04-22 | $45.72 | $46.24 | $44.71 | $44.86 | $25.69 | 2,470,830 |
| 2019-04-19 | $45.53 | $45.87 | $45.03 | $45.65 | $26.14 | 4,204,470 |
| 2019-04-18 | $46.00 | $46.92 | $43.70 | $46.58 | $26.68 | 8,741,140 |
| 2019-04-17 | $47.00 | $49.38 | $46.72 | $48.55 | $27.81 | 1,863,150 |
| 2019-04-16 | $47.04 | $47.27 | $45.60 | $47.10 | $26.98 | 1,669,030 |
| 2019-04-15 | $48.40 | $48.79 | $47.34 | $47.34 | $27.11 | 1,245,270 |
| 2019-04-12 | $49.25 | $49.25 | $47.77 | $48.27 | $27.65 | 1,061,010 |
| 2019-04-11 | $48.80 | $49.58 | $48.70 | $48.90 | $28.01 | 955,250 |
| 2019-04-10 | $49.57 | $49.57 | $48.63 | $48.91 | $28.01 | 1,137,400 |
| 2019-04-09 | $50.09 | $50.29 | $49.30 | $49.68 | $28.45 | 1,098,770 |
| 2019-04-08 | $51.01 | $51.56 | $49.89 | $50.07 | $28.68 | 1,493,000 |
| 2019-04-05 | $50.99 | $50.99 | $50.99 | $50.99 | $29.20 | 0 |
| 2019-04-04 | $50.58 | $51.82 | $50.58 | $50.99 | $29.20 | 1,868,500 |
| 2019-04-03 | $49.90 | $50.50 | $49.52 | $50.50 | $28.92 | 1,324,910 |
| 2019-04-02 | $50.40 | $50.55 | $49.91 | $50.10 | $28.69 | 1,446,250 |
| 2019-04-01 | $48.91 | $50.46 | $48.91 | $50.30 | $28.81 | 1,486,860 |
| 2019-03-29 | $47.67 | $48.95 | $47.16 | $48.91 | $28.01 | 1,263,260 |
| 2019-03-28 | $48.18 | $48.86 | $47.50 | $47.50 | $27.20 | 1,228,800 |
| 2019-03-27 | $48.58 | $48.97 | $47.29 | $48.21 | $27.61 | 1,067,800 |
| 2019-03-26 | $49.72 | $49.98 | $48.50 | $48.50 | $27.78 | 1,305,600 |
| 2019-03-25 | $49.49 | $50.00 | $48.88 | $49.51 | $28.36 | 1,357,080 |
| 2019-03-22 | $50.76 | $50.86 | $49.56 | $50.25 | $28.78 | 1,366,390 |
| 2019-03-21 | $50.85 | $51.26 | $50.51 | $50.76 | $29.07 | 1,375,500 |
| 2019-03-20 | $51.39 | $51.39 | $49.72 | $50.58 | $28.97 | 1,428,820 |
| 2019-03-19 | $51.30 | $52.46 | $50.95 | $51.41 | $29.44 | 1,550,290 |
| 2019-03-18 | $50.30 | $51.17 | $49.53 | $51.15 | $29.29 | 1,490,090 |
| 2019-03-15 | $49.89 | $50.57 | $49.64 | $50.27 | $28.79 | 1,626,470 |
| 2019-03-14 | $51.65 | $52.20 | $49.12 | $49.50 | $28.35 | 2,457,200 |
| 2019-03-13 | $52.90 | $54.95 | $52.00 | $52.39 | $30.00 | 2,919,110 |
| 2019-03-12 | $53.01 | $53.82 | $52.02 | $52.76 | $30.22 | 3,047,640 |
| 2019-03-11 | $51.49 | $53.10 | $51.01 | $52.99 | $30.35 | 2,364,330 |
| 2019-03-08 | $51.60 | $54.36 | $51.18 | $51.51 | $29.50 | 3,324,490 |
| 2019-03-07 | $50.99 | $54.88 | $50.40 | $53.04 | $30.38 | 4,130,520 |
| 2019-03-06 | $51.79 | $51.80 | $50.38 | $51.13 | $29.28 | 2,843,070 |
| 2019-03-05 | $50.36 | $51.20 | $49.86 | $51.11 | $29.27 | 2,410,540 |
| 2019-03-04 | $51.10 | $52.16 | $50.00 | $50.36 | $28.84 | 3,550,770 |
| 2019-03-01 | $49.40 | $50.25 | $48.80 | $50.25 | $28.78 | 1,993,040 |
| 2019-02-28 | $49.09 | $49.44 | $48.65 | $49.15 | $28.15 | 1,618,610 |
| 2019-02-27 | $49.28 | $50.98 | $48.70 | $49.46 | $28.33 | 2,889,910 |
| 2019-02-26 | $49.38 | $49.95 | $48.18 | $48.55 | $27.81 | 3,408,420 |
| 2019-02-25 | $46.81 | $49.12 | $46.81 | $49.10 | $28.12 | 3,581,020 |
| 2019-02-22 | $45.10 | $46.52 | $44.90 | $46.40 | $26.57 | 2,189,490 |
| 2019-02-21 | $45.60 | $46.97 | $45.26 | $45.35 | $25.97 | 2,605,700 |
| 2019-02-20 | $46.47 | $46.48 | $45.19 | $45.81 | $26.24 | 1,932,720 |
| 2019-02-19 | $47.14 | $47.27 | $45.55 | $46.20 | $26.46 | 3,027,840 |
| 2019-02-18 | $45.90 | $47.38 | $45.61 | $47.09 | $26.97 | 3,082,400 |
| 2019-02-15 | $45.01 | $46.36 | $45.01 | $45.52 | $26.07 | 2,728,990 |
| 2019-02-14 | $45.95 | $45.95 | $44.77 | $45.37 | $25.98 | 3,760,530 |
| 2019-02-13 | $43.76 | $47.05 | $43.40 | $46.24 | $26.48 | 5,064,820 |
| 2019-02-12 | $41.80 | $43.84 | $41.55 | $43.00 | $24.63 | 2,717,000 |
| 2019-02-11 | $41.00 | $41.92 | $40.93 | $41.89 | $23.99 | 921,310 |
| 2019-02-08 | $40.86 | $40.86 | $40.86 | $40.86 | $23.40 | 0 |
| 2019-02-07 | $40.86 | $40.86 | $40.86 | $40.86 | $23.40 | 0 |
| 2019-02-06 | $40.86 | $40.86 | $40.86 | $40.86 | $23.40 | 0 |
| 2019-02-05 | $40.86 | $40.86 | $40.86 | $40.86 | $23.40 | 0 |
| 2019-02-04 | $40.86 | $40.86 | $40.86 | $40.86 | $23.40 | 0 |
| 2019-02-01 | $39.37 | $40.99 | $39.37 | $40.86 | $23.40 | 722,700 |
| 2019-01-31 | $40.95 | $41.56 | $39.20 | $39.97 | $22.89 | 1,102,480 |
| 2019-01-30 | $40.59 | $42.29 | $40.36 | $40.91 | $23.43 | 824,260 |
| 2019-01-29 | $42.81 | $43.21 | $40.00 | $41.18 | $23.58 | 1,128,560 |
| 2019-01-28 | $44.70 | $45.09 | $43.22 | $43.26 | $24.78 | 868,200 |
| 2019-01-25 | $45.21 | $45.48 | $44.62 | $44.65 | $25.57 | 723,400 |
| 2019-01-24 | $45.71 | $45.71 | $44.80 | $45.25 | $25.92 | 899,380 |
| 2019-01-23 | $45.57 | $45.80 | $45.10 | $45.78 | $26.22 | 809,890 |
| 2019-01-22 | $45.45 | $46.78 | $45.36 | $45.69 | $26.17 | 1,728,890 |
| 2019-01-21 | $45.96 | $46.10 | $45.17 | $45.35 | $25.97 | 788,790 |
| 2019-01-18 | $45.01 | $46.00 | $44.65 | $46.00 | $26.35 | 968,540 |
| 2019-01-17 | $46.09 | $46.44 | $45.26 | $45.30 | $25.94 | 813,800 |
| 2019-01-16 | $46.40 | $46.80 | $45.81 | $46.15 | $26.43 | 1,035,200 |
| 2019-01-15 | $44.50 | $46.98 | $44.02 | $46.85 | $26.83 | 2,188,030 |
| 2019-01-14 | $45.31 | $45.50 | $43.48 | $45.00 | $25.77 | 1,822,720 |
| 2019-01-11 | $42.47 | $46.64 | $42.47 | $45.30 | $25.94 | 2,521,720 |
| 2019-01-10 | $42.71 | $42.93 | $42.37 | $42.63 | $24.41 | 948,860 |
| 2019-01-09 | $43.00 | $43.50 | $42.90 | $42.90 | $24.57 | 1,156,380 |
| 2019-01-08 | $43.60 | $43.60 | $43.04 | $43.06 | $24.66 | 1,034,900 |
| 2019-01-07 | $44.06 | $44.10 | $43.53 | $43.78 | $25.07 | 1,222,870 |
| 2019-01-04 | $43.03 | $44.30 | $42.71 | $43.77 | $25.07 | 1,237,830 |
| 2019-01-03 | $43.10 | $43.48 | $42.70 | $43.48 | $24.90 | 1,042,530 |
| 2019-01-02 | $43.35 | $43.66 | $42.65 | $43.19 | $24.74 | 792,880 |
| 2019-01-01 | $43.28 | $43.28 | $43.28 | $43.28 | $24.79 | 0 |
| 2018-12-31 | $43.28 | $43.28 | $43.28 | $43.28 | $24.79 | 0 |
| 2018-12-28 | $43.50 | $43.66 | $42.71 | $43.28 | $24.79 | 1,243,400 |
| 2018-12-27 | $43.70 | $43.91 | $43.00 | $43.64 | $24.99 | 1,567,230 |
| 2018-12-26 | $43.25 | $43.73 | $43.09 | $43.12 | $24.70 | 985,160 |
| 2018-12-25 | $43.40 | $43.66 | $42.07 | $43.25 | $24.77 | 1,422,850 |
| 2018-12-24 | $43.20 | $44.45 | $43.00 | $43.95 | $25.17 | 1,495,460 |
| 2018-12-21 | $42.81 | $43.45 | $42.70 | $43.36 | $24.83 | 962,400 |
| 2018-12-20 | $42.86 | $43.38 | $42.30 | $43.29 | $24.79 | 1,245,960 |
| 2018-12-19 | $42.95 | $43.27 | $42.64 | $43.13 | $24.70 | 1,880,900 |
| 2018-12-18 | $43.05 | $44.05 | $42.82 | $43.24 | $24.76 | 3,467,970 |
| 2018-12-17 | $46.26 | $46.26 | $46.26 | $46.26 | $26.49 | 437,100 |
| 2018-12-14 | $53.40 | $53.53 | $51.38 | $51.40 | $29.44 | 1,193,800 |
| 2018-12-13 | $53.55 | $53.85 | $52.53 | $53.53 | $30.66 | 953,010 |
| 2018-12-12 | $53.57 | $53.99 | $53.31 | $53.41 | $30.59 | 657,530 |
| 2018-12-11 | $53.40 | $53.40 | $52.61 | $53.29 | $30.52 | 636,100 |
| 2018-12-10 | $52.68 | $53.20 | $52.18 | $52.92 | $30.31 | 525,230 |
| 2018-12-07 | $52.40 | $53.32 | $52.40 | $53.27 | $30.51 | 785,580 |
| 2018-12-06 | $52.84 | $53.57 | $52.36 | $52.50 | $30.07 | 887,970 |
| 2018-12-05 | $53.30 | $53.99 | $53.11 | $53.36 | $30.56 | 1,111,970 |
| 2018-12-04 | $54.60 | $54.82 | $53.90 | $54.78 | $31.37 | 1,186,860 |
| 2018-12-03 | $54.55 | $55.43 | $54.00 | $54.95 | $31.47 | 1,759,230 |
| 2018-11-30 | $51.88 | $53.39 | $51.50 | $53.21 | $30.47 | 1,399,000 |
| 2018-11-29 | $55.07 | $55.30 | $52.20 | $52.22 | $29.91 | 1,773,500 |
| 2018-11-28 | $54.27 | $54.95 | $53.31 | $54.91 | $31.45 | 1,461,940 |
| 2018-11-27 | $54.18 | $54.54 | $53.35 | $54.45 | $31.18 | 1,532,250 |
| 2018-11-26 | $55.00 | $55.59 | $52.90 | $53.76 | $30.79 | 2,296,800 |
| 2018-11-23 | $57.10 | $57.76 | $54.90 | $56.19 | $32.18 | 2,291,540 |
| 2018-11-22 | $59.51 | $59.87 | $56.91 | $57.32 | $32.83 | 2,483,670 |
| 2018-11-21 | $56.00 | $58.70 | $55.61 | $58.65 | $33.59 | 2,445,260 |
| 2018-11-20 | $56.99 | $59.57 | $56.64 | $57.55 | $32.96 | 2,482,130 |
| 2018-11-19 | $57.18 | $57.80 | $56.20 | $57.67 | $33.03 | 2,468,730 |
| 2018-11-16 | $57.70 | $59.60 | $57.44 | $57.90 | $33.16 | 5,086,810 |
| 2018-11-15 | $55.00 | $57.49 | $54.50 | $56.85 | $32.56 | 4,757,790 |
| 2018-11-14 | $51.63 | $53.69 | $51.35 | $52.28 | $29.94 | 2,854,790 |
| 2018-11-13 | $51.23 | $52.28 | $51.09 | $51.57 | $29.54 | 2,615,950 |
| 2018-11-12 | $48.99 | $52.30 | $48.19 | $52.01 | $29.79 | 2,846,310 |
| 2018-11-09 | $47.84 | $49.19 | $47.40 | $48.99 | $28.06 | 1,141,740 |
| 2018-11-08 | $49.20 | $49.49 | $48.01 | $48.12 | $27.56 | 940,020 |
| 2018-11-07 | $48.90 | $49.50 | $48.61 | $48.82 | $27.96 | 1,157,750 |
| 2018-11-06 | $49.40 | $49.70 | $47.80 | $48.76 | $27.93 | 1,672,440 |
| 2018-11-05 | $51.40 | $52.20 | $49.36 | $50.20 | $28.75 | 2,490,900 |
| 2018-11-02 | $49.60 | $50.79 | $49.40 | $50.62 | $28.99 | 2,115,610 |
| 2018-11-01 | $49.00 | $50.26 | $48.75 | $48.75 | $27.92 | 1,460,700 |
| 2018-10-31 | $47.76 | $49.39 | $47.76 | $48.75 | $27.92 | 1,057,330 |
| 2018-10-30 | $47.31 | $48.27 | $46.45 | $47.85 | $27.40 | 952,650 |
| 2018-10-29 | $47.27 | $48.45 | $46.80 | $47.36 | $27.12 | 817,820 |
| 2018-10-26 | $49.40 | $49.95 | $47.01 | $48.05 | $27.52 | 1,634,440 |
| 2018-10-25 | $47.86 | $49.28 | $47.80 | $49.10 | $28.12 | 1,078,600 |
| 2018-10-24 | $49.90 | $50.50 | $49.58 | $50.09 | $28.69 | 841,730 |
| 2018-10-23 | $51.46 | $51.46 | $49.80 | $49.94 | $28.60 | 1,499,540 |
| 2018-10-22 | $48.95 | $51.88 | $48.95 | $51.72 | $29.62 | 1,971,380 |
| 2018-10-19 | $46.69 | $48.82 | $46.12 | $48.68 | $27.88 | 1,284,200 |
| 2018-10-18 | $48.84 | $48.84 | $47.00 | $47.40 | $27.15 | 1,188,000 |
| 2018-10-17 | $50.06 | $50.50 | $47.12 | $49.02 | $28.07 | 1,484,880 |
| 2018-10-16 | $49.19 | $49.88 | $48.68 | $49.36 | $28.27 | 1,204,300 |
| 2018-10-15 | $50.04 | $50.75 | $48.91 | $49.01 | $28.07 | 1,069,170 |
| 2018-10-12 | $48.28 | $50.44 | $48.01 | $49.60 | $28.41 | 1,485,470 |
| 2018-10-11 | $51.00 | $51.90 | $48.25 | $48.43 | $27.74 | 2,004,810 |
| 2018-10-10 | $52.97 | $54.06 | $52.70 | $53.61 | $30.70 | 1,775,600 |
| 2018-10-09 | $51.51 | $53.20 | $51.50 | $52.77 | $30.22 | 1,258,160 |
| 2018-10-08 | $52.28 | $52.85 | $51.70 | $51.70 | $29.61 | 1,123,900 |
| 2018-10-05 | $53.44 | $53.44 | $53.44 | $53.44 | $30.61 | 0 |
| 2018-10-04 | $53.44 | $53.44 | $53.44 | $53.44 | $30.61 | 0 |
| 2018-10-03 | $53.44 | $53.44 | $53.44 | $53.44 | $30.61 | 0 |
| 2018-10-02 | $53.44 | $53.44 | $53.44 | $53.44 | $30.61 | 0 |
| 2018-10-01 | $53.44 | $53.44 | $53.44 | $53.44 | $30.61 | 0 |
| 2018-09-28 | $51.90 | $53.47 | $51.90 | $53.44 | $30.61 | 1,476,760 |
| 2018-09-27 | $51.93 | $53.20 | $51.90 | $52.15 | $29.87 | 1,854,930 |
| 2018-09-26 | $52.08 | $52.49 | $51.60 | $51.94 | $29.75 | 890,480 |
| 2018-09-25 | $51.57 | $52.43 | $51.50 | $52.08 | $29.83 | 856,390 |
| 2018-09-24 | $51.73 | $51.73 | $51.73 | $51.73 | $29.63 | 0 |
| 2018-09-21 | $50.99 | $51.85 | $50.65 | $51.73 | $29.63 | 960,840 |
| 2018-09-20 | $51.00 | $51.78 | $50.52 | $50.68 | $29.03 | 692,200 |
| 2018-09-19 | $50.49 | $52.18 | $50.00 | $51.22 | $29.33 | 1,245,990 |
| 2018-09-18 | $49.08 | $50.45 | $49.03 | $50.37 | $28.85 | 957,010 |
| 2018-09-17 | $50.40 | $50.40 | $48.85 | $49.02 | $28.07 | 1,000,450 |
| 2018-09-14 | $53.05 | $53.26 | $50.70 | $50.83 | $29.11 | 1,245,080 |
| 2018-09-13 | $53.90 | $53.90 | $52.09 | $53.00 | $30.35 | 1,057,160 |
| 2018-09-12 | $52.00 | $53.52 | $51.89 | $52.93 | $30.31 | 1,111,060 |
| 2018-09-11 | $51.80 | $52.69 | $51.38 | $52.25 | $29.92 | 1,009,040 |
| 2018-09-10 | $53.35 | $53.35 | $51.55 | $51.87 | $29.71 | 1,282,260 |
| 2018-09-07 | $54.70 | $55.60 | $52.85 | $53.48 | $30.63 | 1,769,740 |
| 2018-09-06 | $54.07 | $55.23 | $54.00 | $54.73 | $31.34 | 1,475,350 |
| 2018-09-05 | $55.69 | $56.28 | $54.50 | $54.50 | $31.21 | 1,419,020 |
| 2018-09-04 | $55.16 | $56.38 | $54.81 | $55.72 | $31.91 | 1,306,000 |
| 2018-09-03 | $57.96 | $57.96 | $54.30 | $55.55 | $31.81 | 2,275,680 |
| 2018-08-31 | $60.45 | $62.32 | $59.71 | $59.73 | $34.21 | 2,028,650 |
| 2018-08-30 | $61.64 | $62.75 | $59.60 | $59.70 | $34.19 | 2,000,590 |
| 2018-08-29 | $61.75 | $61.75 | $60.85 | $61.64 | $35.30 | 1,048,000 |
| 2018-08-28 | $61.37 | $61.86 | $60.81 | $61.52 | $35.23 | 1,307,410 |
| 2018-08-27 | $59.23 | $61.67 | $59.23 | $61.48 | $35.21 | 1,441,310 |
| 2018-08-24 | $60.35 | $60.68 | $58.68 | $59.00 | $33.79 | 1,140,100 |
| 2018-08-23 | $59.41 | $60.84 | $59.30 | $60.32 | $34.55 | 1,115,270 |
| 2018-08-22 | $60.66 | $60.96 | $59.51 | $59.54 | $34.10 | 1,042,590 |
| 2018-08-21 | $61.28 | $61.69 | $59.50 | $60.80 | $34.82 | 1,532,510 |
| 2018-08-20 | $58.34 | $61.48 | $58.34 | $61.27 | $35.09 | 1,233,010 |
| 2018-08-17 | $60.25 | $61.24 | $58.80 | $58.84 | $33.70 | 1,243,440 |
| 2018-08-16 | $59.10 | $60.77 | $58.01 | $59.50 | $34.08 | 932,840 |
| 2018-08-15 | $62.41 | $62.80 | $60.03 | $60.10 | $34.42 | 1,290,250 |
| 2018-08-14 | $62.80 | $63.42 | $61.91 | $62.71 | $35.92 | 1,141,070 |
| 2018-08-13 | $61.30 | $63.40 | $61.08 | $63.24 | $36.22 | 1,584,310 |
| 2018-08-10 | $61.18 | $63.85 | $61.18 | $63.24 | $36.22 | 1,921,270 |
| 2018-08-09 | $58.25 | $61.89 | $58.00 | $61.20 | $35.05 | 1,501,170 |
| 2018-08-08 | $61.94 | $62.07 | $59.00 | $59.00 | $33.79 | 1,347,910 |
| 2018-08-07 | $59.69 | $62.00 | $59.18 | $61.91 | $35.46 | 1,805,070 |
| 2018-08-06 | $61.02 | $61.02 | $58.36 | $59.21 | $33.91 | 1,441,090 |
| 2018-08-03 | $62.35 | $62.97 | $61.54 | $61.63 | $35.30 | 1,109,480 |
| 2018-08-02 | $64.40 | $64.50 | $61.01 | $62.36 | $35.71 | 2,017,180 |
| 2018-08-01 | $65.90 | $66.22 | $65.00 | $65.04 | $37.25 | 1,162,700 |
| 2018-07-31 | $65.60 | $66.66 | $65.05 | $65.77 | $37.67 | 948,450 |
| 2018-07-30 | $66.30 | $67.00 | $65.13 | $66.00 | $37.80 | 1,146,710 |
| 2018-07-27 | $65.90 | $67.47 | $65.41 | $65.97 | $37.78 | 1,230,770 |
| 2018-07-26 | $68.51 | $68.88 | $65.00 | $65.55 | $37.54 | 2,278,090 |
| 2018-07-25 | $69.86 | $70.56 | $68.61 | $68.70 | $39.35 | 1,935,650 |
| 2018-07-24 | $68.82 | $70.50 | $68.11 | $70.23 | $40.22 | 2,058,390 |
| 2018-07-23 | $68.44 | $68.90 | $67.50 | $68.83 | $39.42 | 1,959,680 |
| 2018-07-20 | $68.68 | $69.70 | $67.00 | $69.09 | $39.57 | 1,788,120 |
| 2018-07-19 | $71.39 | $71.81 | $67.58 | $68.61 | $39.29 | 2,944,380 |
| 2018-07-18 | $75.00 | $75.66 | $70.56 | $71.58 | $41.00 | 3,208,440 |
| 2018-07-17 | $74.50 | $75.97 | $73.63 | $75.54 | $43.26 | 2,118,490 |
| 2018-07-16 | $75.05 | $75.05 | $73.08 | $74.78 | $42.83 | 1,822,420 |
| 2018-07-13 | $76.99 | $77.48 | $74.50 | $75.68 | $43.34 | 3,692,810 |
| 2018-07-12 | $74.90 | $78.28 | $74.90 | $77.95 | $44.64 | 4,029,240 |
| 2018-07-11 | $75.86 | $75.88 | $72.00 | $75.16 | $43.05 | 4,101,260 |
| 2018-07-10 | $75.40 | $78.70 | $74.82 | $78.35 | $44.87 | 4,927,660 |
| 2018-07-09 | $74.98 | $76.88 | $74.00 | $76.13 | $43.60 | 3,646,480 |
| 2018-07-06 | $70.50 | $76.28 | $70.50 | $73.63 | $42.17 | 4,148,210 |
| 2018-07-05 | $70.30 | $72.67 | $69.65 | $70.11 | $40.15 | 2,236,200 |
| 2018-07-04 | $75.00 | $75.48 | $69.00 | $70.77 | $40.53 | 3,569,350 |
| 2018-07-03 | $72.73 | $76.47 | $72.18 | $76.36 | $43.73 | 4,336,250 |
| 2018-07-02 | $72.82 | $75.98 | $71.30 | $72.37 | $41.45 | 3,749,220 |
| 2018-06-29 | $69.31 | $73.10 | $69.31 | $73.00 | $41.81 | 3,214,230 |
| 2018-06-28 | $71.70 | $72.49 | $69.51 | $69.61 | $39.87 | 2,807,050 |
| 2018-06-27 | $71.66 | $72.94 | $71.00 | $72.15 | $41.32 | 2,798,530 |
| 2018-06-26 | $69.19 | $73.60 | $69.19 | $71.69 | $41.06 | 3,568,170 |
| 2018-06-25 | $69.61 | $71.80 | $69.60 | $70.70 | $40.49 | 3,147,620 |
| 2018-06-22 | $67.25 | $73.53 | $67.14 | $71.40 | $40.89 | 4,403,120 |
| 2018-06-21 | $65.60 | $71.00 | $62.88 | $68.41 | $39.18 | 4,060,250 |
| 2018-06-20 | $62.42 | $66.88 | $62.41 | $65.70 | $37.63 | 2,868,200 |
| 2018-06-19 | $66.26 | $67.69 | $62.37 | $62.47 | $35.78 | 2,931,760 |
| 2018-06-18 | $69.30 | $69.30 | $69.30 | $69.30 | $39.69 | 0 |
| 2018-06-15 | $71.10 | $72.38 | $68.00 | $69.30 | $39.69 | 2,197,430 |
| 2018-06-14 | $69.20 | $71.90 | $69.20 | $71.41 | $40.90 | 2,187,210 |
| 2018-06-13 | $71.00 | $72.88 | $70.03 | $70.47 | $40.36 | 2,283,830 |
| 2018-06-12 | $74.35 | $74.43 | $68.89 | $71.81 | $41.13 | 3,409,300 |
| 2018-06-11 | $76.00 | $76.96 | $73.98 | $74.17 | $42.48 | 2,495,890 |
| 2018-06-08 | $76.70 | $77.28 | $75.60 | $76.91 | $44.05 | 2,570,780 |
| 2018-06-07 | $80.44 | $80.60 | $77.09 | $77.81 | $44.56 | 2,884,690 |
| 2018-06-06 | $80.01 | $80.49 | $78.78 | $79.79 | $45.70 | 2,979,200 |
| 2018-06-05 | $77.49 | $81.09 | $77.49 | $80.79 | $46.27 | 3,484,490 |
| 2018-06-04 | $78.50 | $78.68 | $76.60 | $77.79 | $44.55 | 2,438,620 |
| 2018-06-01 | $77.07 | $78.78 | $74.75 | $77.04 | $44.12 | 3,329,580 |
| 2018-05-31 | $77.80 | $78.55 | $75.11 | $78.27 | $44.83 | 4,075,010 |
| 2018-05-30 | $80.95 | $81.95 | $75.58 | $76.28 | $43.69 | 4,737,020 |
| 2018-05-29 | $83.00 | $85.10 | $82.50 | $83.85 | $48.02 | 3,349,580 |
| 2018-05-28 | $91.00 | $91.00 | $82.80 | $83.45 | $47.79 | 5,651,850 |
| 2018-05-25 | $94.76 | $95.50 | $91.60 | $91.76 | $52.55 | 4,122,730 |
| 2018-05-24 | $97.89 | $98.00 | $92.32 | $94.09 | $53.89 | 5,205,060 |
| 2018-05-23 | $97.88 | $101.69 | $95.14 | $97.14 | $55.63 | 7,767,430 |
| 2018-05-22 | $94.99 | $99.79 | $94.02 | $96.85 | $55.47 | 7,694,180 |
| 2018-05-21 | $90.80 | $97.80 | $90.20 | $95.25 | $54.55 | 7,528,720 |
| 2018-05-18 | $90.05 | $91.00 | $88.00 | $90.19 | $51.65 | 5,194,770 |
| 2018-05-17 | $91.46 | $93.85 | $91.08 | $91.54 | $52.43 | 5,185,860 |
| 2018-05-16 | $94.15 | $94.49 | $89.01 | $91.42 | $52.36 | 6,695,010 |
| 2018-05-15 | $90.60 | $96.66 | $90.00 | $96.23 | $55.11 | 8,083,210 |
| 2018-05-14 | $87.00 | $91.88 | $87.00 | $89.87 | $51.47 | 5,973,410 |
| 2018-05-11 | $91.76 | $94.98 | $87.89 | $87.99 | $50.39 | 7,061,860 |
| 2018-05-10 | $91.47 | $94.34 | $89.22 | $92.12 | $52.76 | 6,385,610 |
| 2018-05-09 | $96.00 | $97.79 | $91.20 | $92.49 | $52.97 | 8,723,390 |
| 2018-05-08 | $86.87 | $95.20 | $86.05 | $93.19 | $53.37 | 9,749,120 |
| 2018-05-07 | $83.47 | $90.00 | $83.01 | $86.61 | $49.60 | 7,388,310 |
| 2018-05-04 | $85.81 | $88.36 | $81.00 | $82.14 | $47.04 | 7,539,770 |
| 2018-05-03 | $81.98 | $91.00 | $81.51 | $87.53 | $50.13 | 9,465,310 |
| 2018-05-02 | $83.00 | $83.88 | $79.51 | $82.77 | $47.40 | 8,289,090 |
| 2018-05-01 | $86.30 | $86.30 | $86.30 | $86.30 | $49.43 | 0 |
| 2018-04-30 | $86.30 | $86.30 | $86.30 | $86.30 | $49.43 | 0 |
| 2018-04-27 | $96.00 | $96.00 | $85.62 | $86.30 | $49.43 | 15,107,680 |
| 2018-04-26 | $93.67 | $93.67 | $93.67 | $93.67 | $53.65 | 859,400 |
| 2018-04-25 | $85.15 | $85.15 | $85.15 | $85.15 | $48.77 | 109,750 |
| 2018-04-24 | $77.41 | $77.41 | $77.41 | $77.41 | $44.33 | 109,020 |
| 2018-04-23 | $70.37 | $70.37 | $70.37 | $70.37 | $40.30 | 321,150 |
| 2018-04-20 | $63.97 | $63.97 | $63.97 | $63.97 | $36.64 | 266,390 |
| 2018-04-19 | $58.15 | $58.15 | $58.15 | $58.15 | $33.30 | 21,780 |
| 2018-04-18 | $52.86 | $52.86 | $52.86 | $52.86 | $30.27 | 25,290 |
| 2018-04-17 | $40.04 | $48.05 | $40.04 | $48.05 | $27.52 | 30,030 |
WG Tech Jiang Xi Company Ltd (603773) News Headlines
Recent WG Tech Jiang Xi Company Ltd (603773) News
Similar Companies to WG Tech Jiang Xi Company Ltd (603773) 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 | -- | -- | -- |