Zhejiang Yongjin Metal Technology Company Ltd (603995) Exchange: SHG
Data as of July 11, 2025
$17.78 ($0.14) 0.79%
Zhejiang Yongjin Metal Technology Company Ltd - Daily Information
Click for more stock information on Zhejiang Yongjin Metal Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $17.69 |
| Previous Close | $17.78 |
| High | $17.86 |
| Low | $17.56 |
| Adjusted Open | $17.69 |
| Previous Adjusted Close | $17.78 |
| Adjusted High | $17.86 |
| Adjusted Low | $17.56 |
About Zhejiang Yongjin Metal Technology Company Ltd (603995)
Zhejiang Yongjin Metal Technology Co Ltd
Invest in Zhejiang Yongjin Metal Technology Company Ltd (603995)
Historical Stock Data for Zhejiang Yongjin Metal Technology Company Ltd (603995)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $17.69 | $17.86 | $17.56 | $17.78 | $17.78 | 1,935,000 |
| 2025-04-17 | $17.83 | $17.92 | $17.63 | $17.64 | $17.64 | 3,334,900 |
| 2025-04-16 | $18.07 | $18.07 | $17.60 | $17.84 | $17.84 | 3,780,300 |
| 2025-04-15 | $18.41 | $18.41 | $18.05 | $18.13 | $18.13 | 3,515,850 |
| 2025-04-14 | $18.04 | $18.60 | $18.03 | $18.32 | $18.32 | 6,396,090 |
| 2025-04-11 | $17.62 | $17.98 | $17.31 | $17.94 | $17.94 | 5,593,070 |
| 2025-04-10 | $17.34 | $17.92 | $17.31 | $17.66 | $17.66 | 7,973,040 |
| 2025-04-09 | $16.75 | $17.42 | $16.23 | $17.32 | $17.32 | 7,399,330 |
| 2025-04-08 | $18.27 | $18.40 | $16.54 | $16.87 | $16.87 | 12,630,050 |
| 2025-04-07 | $19.00 | $19.32 | $18.27 | $18.27 | $18.27 | 4,933,800 |
| 2025-04-03 | $20.22 | $20.39 | $20.10 | $20.30 | $20.30 | 2,360,200 |
| 2025-04-02 | $20.36 | $20.63 | $20.36 | $20.40 | $20.40 | 2,420,080 |
| 2025-04-01 | $20.21 | $20.62 | $20.21 | $20.32 | $20.32 | 2,691,200 |
| 2025-03-31 | $20.25 | $20.50 | $20.01 | $20.21 | $20.21 | 3,137,690 |
| 2025-03-28 | $20.48 | $20.65 | $20.15 | $20.46 | $20.46 | 2,896,030 |
| 2025-03-27 | $20.78 | $20.80 | $20.42 | $20.57 | $20.57 | 2,790,320 |
| 2025-03-26 | $20.92 | $21.13 | $20.76 | $20.81 | $20.81 | 3,509,570 |
| 2025-03-25 | $21.30 | $21.40 | $20.80 | $21.00 | $21.00 | 3,651,190 |
| 2025-03-24 | $21.20 | $21.45 | $20.95 | $21.26 | $21.26 | 4,517,800 |
| 2025-03-21 | $21.20 | $21.50 | $21.02 | $21.15 | $21.15 | 3,943,110 |
| 2025-03-20 | $21.62 | $21.80 | $21.28 | $21.36 | $21.36 | 4,990,550 |
| 2025-03-19 | $20.99 | $22.18 | $20.99 | $21.64 | $21.64 | 9,595,290 |
| 2025-03-18 | $20.29 | $21.40 | $20.21 | $21.02 | $21.02 | 8,196,300 |
| 2025-03-17 | $20.63 | $20.68 | $20.22 | $20.24 | $20.24 | 3,822,200 |
| 2025-03-14 | $20.15 | $20.60 | $20.05 | $20.43 | $20.43 | 5,426,550 |
| 2025-03-13 | $19.95 | $20.12 | $19.76 | $20.12 | $20.12 | 3,058,280 |
| 2025-03-12 | $20.04 | $20.25 | $19.87 | $19.95 | $19.95 | 3,682,580 |
| 2025-03-11 | $19.60 | $20.15 | $19.42 | $20.14 | $20.14 | 4,149,420 |
| 2025-03-10 | $20.03 | $20.15 | $19.58 | $19.69 | $19.69 | 3,875,270 |
| 2025-03-07 | $19.81 | $20.32 | $19.76 | $20.10 | $20.10 | 5,199,570 |
| 2025-03-06 | $20.09 | $20.09 | $19.78 | $19.79 | $19.79 | 4,858,130 |
| 2025-03-05 | $20.12 | $20.25 | $19.75 | $19.95 | $19.95 | 3,375,890 |
| 2025-03-04 | $19.85 | $20.22 | $19.61 | $20.12 | $20.12 | 5,538,140 |
| 2025-03-03 | $19.31 | $19.93 | $19.29 | $19.73 | $19.73 | 6,523,300 |
| 2025-02-28 | $19.61 | $19.69 | $19.19 | $19.27 | $19.27 | 3,380,240 |
| 2025-02-27 | $19.83 | $19.90 | $19.32 | $19.60 | $19.60 | 3,846,070 |
| 2025-02-26 | $18.80 | $19.90 | $18.74 | $19.76 | $19.76 | 8,255,600 |
| 2025-02-25 | $19.13 | $19.13 | $18.68 | $18.73 | $18.73 | 3,111,760 |
| 2025-02-24 | $19.32 | $19.35 | $19.04 | $19.13 | $19.13 | 3,768,990 |
| 2025-02-20 | $19.22 | $19.35 | $19.08 | $19.32 | $19.32 | 2,595,500 |
| 2025-02-19 | $19.34 | $19.43 | $19.20 | $19.35 | $19.35 | 3,307,810 |
| 2025-02-18 | $19.20 | $19.37 | $19.03 | $19.16 | $19.16 | 2,237,250 |
| 2025-02-17 | $19.39 | $19.42 | $19.13 | $19.21 | $19.21 | 2,640,000 |
| 2025-02-14 | $19.26 | $19.45 | $19.23 | $19.36 | $19.36 | 2,269,470 |
| 2025-02-13 | $19.60 | $19.62 | $19.25 | $19.34 | $19.34 | 2,820,260 |
| 2025-02-12 | $19.56 | $19.68 | $19.42 | $19.57 | $19.57 | 2,428,370 |
| 2025-02-11 | $19.59 | $19.61 | $19.19 | $19.59 | $19.59 | 3,313,300 |
| 2025-02-10 | $19.79 | $19.91 | $19.47 | $19.50 | $19.50 | 4,170,300 |
| 2025-02-07 | $19.55 | $19.96 | $19.42 | $19.79 | $19.79 | 4,403,600 |
| 2025-02-06 | $19.61 | $19.64 | $19.37 | $19.57 | $19.57 | 4,560,080 |
| 2025-02-05 | $20.15 | $20.36 | $19.51 | $19.61 | $19.61 | 5,746,900 |
| 2025-01-27 | $19.73 | $20.38 | $19.73 | $20.15 | $20.15 | 6,509,460 |
| 2025-01-24 | $19.59 | $19.77 | $19.43 | $19.73 | $19.73 | 4,901,870 |
| 2025-01-23 | $19.65 | $20.03 | $19.52 | $19.59 | $19.59 | 6,675,640 |
| 2025-01-22 | $19.54 | $20.13 | $19.35 | $19.70 | $19.70 | 10,574,760 |
| 2025-01-21 | $18.71 | $18.83 | $18.53 | $18.79 | $18.79 | 1,957,560 |
| 2025-01-20 | $18.59 | $18.88 | $18.52 | $18.64 | $18.64 | 2,880,480 |
| 2025-01-17 | $18.30 | $18.50 | $18.13 | $18.43 | $18.43 | 2,198,030 |
| 2025-01-16 | $18.35 | $18.66 | $18.12 | $18.25 | $18.25 | 2,605,050 |
| 2025-01-15 | $18.32 | $18.40 | $18.14 | $18.32 | $18.32 | 1,932,480 |
| 2025-01-14 | $18.02 | $18.49 | $17.95 | $18.36 | $18.36 | 2,861,340 |
| 2025-01-13 | $17.50 | $18.12 | $17.36 | $18.07 | $18.07 | 3,948,730 |
| 2025-01-09 | $18.05 | $18.15 | $17.87 | $17.88 | $17.88 | 2,380,100 |
| 2025-01-08 | $18.22 | $18.28 | $17.68 | $18.10 | $18.10 | 2,880,850 |
| 2025-01-07 | $18.40 | $18.59 | $18.04 | $18.32 | $18.32 | 2,927,850 |
| 2025-01-06 | $18.06 | $18.59 | $17.82 | $18.42 | $18.42 | 3,486,140 |
| 2025-01-03 | $18.10 | $18.58 | $17.91 | $18.00 | $18.00 | 3,170,700 |
| 2025-01-02 | $18.32 | $18.72 | $18.00 | $18.20 | $18.20 | 4,208,930 |
| 2024-12-31 | $18.83 | $18.92 | $18.29 | $18.29 | $18.29 | 3,337,690 |
| 2024-12-30 | $19.03 | $19.03 | $18.72 | $18.83 | $18.83 | 2,529,400 |
| 2024-12-27 | $18.66 | $19.10 | $18.64 | $18.95 | $18.95 | 3,472,650 |
| 2024-12-26 | $18.78 | $18.92 | $18.64 | $18.66 | $18.66 | 2,768,260 |
| 2024-12-25 | $18.99 | $18.99 | $18.52 | $18.80 | $18.80 | 2,557,150 |
| 2024-12-24 | $18.50 | $18.99 | $18.50 | $18.96 | $18.96 | 3,087,450 |
| 2024-12-23 | $18.75 | $18.89 | $18.51 | $18.55 | $18.55 | 2,227,600 |
| 2024-12-20 | $18.88 | $18.94 | $18.61 | $18.75 | $18.75 | 3,072,840 |
| 2024-12-19 | $18.58 | $18.89 | $18.46 | $18.88 | $18.88 | 2,732,100 |
| 2024-12-18 | $18.97 | $19.09 | $18.70 | $18.76 | $18.76 | 3,161,410 |
| 2024-12-17 | $19.12 | $19.25 | $18.86 | $18.93 | $18.93 | 2,957,600 |
| 2024-12-16 | $19.35 | $19.43 | $18.98 | $19.12 | $19.12 | 4,068,680 |
| 2024-12-13 | $20.10 | $20.10 | $19.35 | $19.39 | $19.39 | 9,660,180 |
| 2024-12-12 | $19.57 | $20.28 | $19.47 | $20.27 | $20.27 | 7,859,070 |
| 2024-12-11 | $19.22 | $19.60 | $19.22 | $19.46 | $19.46 | 2,453,580 |
| 2024-12-10 | $19.68 | $19.73 | $19.27 | $19.30 | $19.30 | 2,916,160 |
| 2024-12-09 | $19.44 | $19.54 | $19.15 | $19.24 | $19.24 | 2,537,710 |
| 2024-12-06 | $19.19 | $19.43 | $19.01 | $19.37 | $19.37 | 2,487,380 |
| 2024-12-05 | $19.06 | $19.27 | $19.02 | $19.10 | $19.10 | 1,401,930 |
| 2024-12-04 | $19.30 | $19.40 | $19.06 | $19.11 | $19.11 | 1,883,820 |
| 2024-12-03 | $19.42 | $19.45 | $19.11 | $19.37 | $19.37 | 2,439,500 |
| 2024-12-02 | $19.29 | $19.43 | $19.12 | $19.38 | $19.38 | 3,587,900 |
| 2024-11-29 | $18.95 | $19.44 | $18.91 | $19.19 | $19.19 | 2,595,050 |
| 2024-11-28 | $18.85 | $19.08 | $18.71 | $18.98 | $18.98 | 2,809,040 |
| 2024-11-27 | $18.40 | $18.88 | $18.11 | $18.85 | $18.85 | 3,180,000 |
| 2024-11-26 | $18.68 | $18.75 | $18.37 | $18.47 | $18.47 | 2,056,660 |
| 2024-11-25 | $18.60 | $18.80 | $18.35 | $18.66 | $18.66 | 2,453,130 |
| 2024-11-22 | $19.26 | $19.44 | $18.40 | $18.42 | $18.42 | 3,297,640 |
| 2024-11-21 | $19.48 | $19.55 | $19.16 | $19.24 | $19.24 | 2,695,800 |
| 2024-11-20 | $19.36 | $19.49 | $19.17 | $19.45 | $19.45 | 3,144,060 |
| 2024-11-19 | $19.06 | $19.47 | $18.96 | $19.44 | $19.44 | 3,461,740 |
| 2024-11-18 | $19.06 | $19.55 | $18.95 | $19.05 | $19.05 | 4,402,900 |
| 2024-11-15 | $19.23 | $19.43 | $19.02 | $19.05 | $19.05 | 3,120,200 |
| 2024-11-14 | $20.06 | $20.13 | $19.11 | $19.24 | $19.24 | 4,861,490 |
| 2024-11-13 | $19.99 | $20.25 | $19.77 | $20.06 | $20.06 | 3,817,510 |
| 2024-11-12 | $20.15 | $20.98 | $19.90 | $20.02 | $20.02 | 6,193,040 |
| 2024-11-11 | $19.65 | $20.26 | $19.63 | $20.15 | $20.15 | 5,949,630 |
| 2024-11-08 | $20.02 | $20.25 | $19.68 | $19.76 | $19.76 | 5,941,420 |
| 2024-11-07 | $19.50 | $20.07 | $19.45 | $19.94 | $19.94 | 4,970,410 |
| 2024-11-06 | $19.26 | $19.91 | $19.10 | $19.66 | $19.66 | 8,334,070 |
| 2024-11-05 | $18.89 | $19.31 | $18.75 | $19.25 | $19.25 | 5,559,370 |
| 2024-11-04 | $18.77 | $18.97 | $18.71 | $18.87 | $18.87 | 4,312,150 |
| 2024-11-01 | $19.00 | $19.17 | $18.69 | $18.79 | $18.79 | 5,615,900 |
| 2024-10-31 | $18.90 | $19.05 | $18.71 | $18.95 | $18.95 | 4,053,290 |
| 2024-10-30 | $19.31 | $19.52 | $18.70 | $18.94 | $18.94 | 6,548,970 |
| 2024-10-29 | $20.05 | $20.09 | $19.37 | $19.50 | $19.50 | 5,525,760 |
| 2024-10-28 | $19.65 | $20.01 | $19.55 | $20.00 | $20.00 | 5,953,590 |
| 2024-10-25 | $19.27 | $19.60 | $19.11 | $19.49 | $19.49 | 2,982,090 |
| 2024-10-24 | $19.34 | $19.34 | $19.05 | $19.19 | $19.19 | 2,285,550 |
| 2024-10-23 | $19.20 | $19.55 | $19.17 | $19.35 | $19.35 | 2,884,560 |
| 2024-10-22 | $19.20 | $19.34 | $19.01 | $19.33 | $19.33 | 2,997,820 |
| 2024-10-21 | $19.73 | $19.73 | $19.05 | $19.20 | $19.20 | 4,696,750 |
| 2024-10-18 | $18.88 | $19.79 | $18.85 | $19.40 | $19.40 | 4,419,560 |
| 2024-10-17 | $19.35 | $19.52 | $18.92 | $18.99 | $18.99 | 3,578,790 |
| 2024-10-16 | $19.14 | $19.35 | $18.58 | $19.12 | $19.12 | 5,209,740 |
| 2024-10-15 | $19.64 | $19.95 | $19.19 | $19.20 | $19.20 | 4,117,890 |
| 2024-10-14 | $19.44 | $20.06 | $19.02 | $19.95 | $19.95 | 6,460,570 |
| 2024-10-11 | $19.70 | $19.75 | $18.82 | $19.08 | $19.08 | 4,241,210 |
| 2024-10-10 | $19.77 | $20.15 | $19.10 | $19.54 | $19.54 | 5,314,820 |
| 2024-10-09 | $21.23 | $21.23 | $19.15 | $19.18 | $19.18 | 8,325,360 |
| 2024-10-08 | $22.02 | $22.02 | $20.88 | $21.23 | $21.23 | 11,646,590 |
| 2024-09-30 | $19.51 | $20.16 | $18.50 | $20.02 | $20.02 | 8,298,060 |
| 2024-09-27 | $18.03 | $18.53 | $17.65 | $18.47 | $18.47 | 3,274,100 |
| 2024-09-26 | $16.80 | $17.63 | $16.65 | $17.62 | $17.62 | 4,020,300 |
| 2024-09-25 | $16.97 | $17.25 | $16.73 | $16.77 | $16.77 | 3,767,800 |
| 2024-09-24 | $15.91 | $16.79 | $15.91 | $16.79 | $16.79 | 3,899,100 |
| 2024-09-23 | $15.70 | $16.00 | $15.63 | $15.92 | $15.92 | 1,395,400 |
| 2024-09-20 | $15.90 | $16.00 | $15.62 | $15.79 | $15.79 | 1,412,100 |
| 2024-09-19 | $15.84 | $16.13 | $15.51 | $15.88 | $15.88 | 1,675,200 |
| 2024-09-18 | $15.71 | $15.71 | $15.30 | $15.59 | $15.59 | 1,913,250 |
| 2024-09-13 | $15.90 | $15.99 | $15.65 | $15.67 | $15.67 | 1,431,900 |
| 2024-09-12 | $16.19 | $16.38 | $15.85 | $15.86 | $15.86 | 1,782,570 |
| 2024-09-11 | $16.18 | $16.28 | $16.07 | $16.16 | $16.16 | 1,437,500 |
| 2024-09-10 | $16.28 | $16.39 | $16.02 | $16.18 | $16.18 | 2,354,360 |
| 2024-09-09 | $16.04 | $16.44 | $16.04 | $16.41 | $16.41 | 2,573,870 |
| 2024-09-06 | $16.44 | $16.54 | $16.27 | $16.32 | $16.32 | 2,110,740 |
| 2024-09-05 | $16.15 | $16.50 | $16.15 | $16.44 | $16.44 | 2,871,700 |
| 2024-09-04 | $16.20 | $16.39 | $16.07 | $16.22 | $16.22 | 2,175,850 |
| 2024-09-03 | $16.10 | $16.39 | $16.10 | $16.29 | $16.29 | 2,859,000 |
| 2024-09-02 | $16.16 | $16.39 | $16.05 | $16.23 | $16.23 | 4,062,300 |
| 2024-08-30 | $16.18 | $16.48 | $15.83 | $16.29 | $16.29 | 3,923,350 |
| 2024-08-29 | $15.76 | $16.30 | $15.70 | $16.25 | $16.25 | 2,838,940 |
| 2024-08-28 | $15.76 | $16.05 | $15.76 | $15.84 | $15.84 | 1,390,950 |
| 2024-08-27 | $16.26 | $16.26 | $15.82 | $15.90 | $15.90 | 2,062,800 |
| 2024-08-26 | $16.10 | $16.20 | $15.97 | $16.10 | $16.10 | 1,907,000 |
| 2024-08-23 | $15.89 | $16.18 | $15.89 | $16.00 | $16.00 | 2,546,760 |
| 2024-08-22 | $16.40 | $16.40 | $15.95 | $16.03 | $16.03 | 2,244,120 |
| 2024-08-21 | $16.40 | $16.49 | $16.25 | $16.30 | $16.30 | 2,373,230 |
| 2024-08-20 | $16.68 | $16.75 | $16.36 | $16.43 | $16.43 | 2,242,490 |
| 2024-08-19 | $16.53 | $16.79 | $16.52 | $16.60 | $16.60 | 3,044,200 |
| 2024-08-16 | $16.67 | $16.80 | $16.45 | $16.50 | $16.50 | 2,848,340 |
| 2024-08-15 | $16.91 | $16.98 | $16.54 | $16.70 | $16.70 | 3,901,700 |
| 2024-08-14 | $17.50 | $17.56 | $16.89 | $16.92 | $16.92 | 3,765,300 |
| 2024-08-13 | $17.28 | $17.56 | $17.18 | $17.52 | $17.52 | 3,264,500 |
| 2024-08-12 | $17.10 | $17.45 | $17.02 | $17.26 | $17.26 | 5,459,070 |
| 2024-08-09 | $17.37 | $17.44 | $16.78 | $17.17 | $17.17 | 8,152,140 |
| 2024-08-08 | $17.14 | $17.33 | $16.97 | $17.28 | $17.28 | 3,728,000 |
| 2024-08-07 | $17.02 | $17.34 | $16.78 | $17.17 | $17.17 | 5,206,040 |
| 2024-08-06 | $17.00 | $17.66 | $16.73 | $16.94 | $16.94 | 11,763,080 |
| 2024-08-05 | $17.93 | $18.05 | $17.49 | $17.49 | $17.49 | 9,464,650 |
| 2024-08-02 | $19.43 | $19.85 | $19.33 | $19.43 | $19.43 | 3,285,130 |
| 2024-08-01 | $19.72 | $19.80 | $19.50 | $19.54 | $19.54 | 2,882,120 |
| 2024-07-31 | $18.72 | $19.56 | $18.59 | $19.51 | $19.51 | 3,708,500 |
| 2024-07-30 | $18.86 | $18.87 | $18.58 | $18.69 | $18.69 | 2,746,870 |
| 2024-07-29 | $19.30 | $19.36 | $18.84 | $18.91 | $18.91 | 3,197,060 |
| 2024-07-26 | $18.80 | $19.20 | $18.59 | $19.10 | $19.10 | 4,310,050 |
| 2024-07-25 | $18.50 | $19.39 | $18.36 | $18.62 | $18.62 | 4,561,500 |
| 2024-07-24 | $19.11 | $19.15 | $18.60 | $18.69 | $18.69 | 4,209,680 |
| 2024-07-23 | $19.40 | $19.48 | $18.87 | $18.94 | $18.94 | 3,224,400 |
| 2024-07-22 | $19.60 | $19.60 | $19.27 | $19.47 | $19.47 | 3,986,800 |
| 2024-07-19 | $19.79 | $19.89 | $19.50 | $19.50 | $19.50 | 4,520,400 |
| 2024-07-18 | $19.79 | $19.88 | $19.55 | $19.80 | $19.80 | 4,157,790 |
| 2024-07-17 | $19.75 | $19.92 | $19.68 | $19.78 | $19.78 | 4,155,030 |
| 2024-07-16 | $19.98 | $19.99 | $19.65 | $19.87 | $19.87 | 4,452,590 |
| 2024-07-15 | $19.48 | $20.04 | $19.48 | $19.85 | $19.85 | 5,783,380 |
| 2024-07-12 | $19.80 | $19.92 | $19.62 | $19.77 | $19.77 | 7,698,730 |
| 2024-07-11 | $19.41 | $19.92 | $19.06 | $19.74 | $19.74 | 16,651,910 |
| 2024-07-10 | $18.96 | $19.59 | $18.70 | $19.11 | $19.11 | 16,292,830 |
| 2024-07-09 | $17.23 | $17.89 | $17.18 | $17.81 | $17.81 | 3,018,350 |
| 2024-07-08 | $17.86 | $18.17 | $17.56 | $17.64 | $17.64 | 2,258,900 |
| 2024-07-05 | $17.50 | $17.79 | $17.40 | $17.68 | $17.68 | 2,025,140 |
| 2024-07-04 | $18.07 | $18.07 | $17.52 | $17.60 | $17.60 | 2,081,020 |
| 2024-07-03 | $18.08 | $18.08 | $17.81 | $17.98 | $17.98 | 1,584,700 |
| 2024-07-02 | $18.18 | $18.20 | $17.85 | $18.01 | $18.01 | 3,190,150 |
| 2024-07-01 | $17.52 | $18.10 | $17.52 | $17.98 | $17.98 | 3,019,000 |
| 2024-06-28 | $16.95 | $17.88 | $16.94 | $17.52 | $17.52 | 2,510,600 |
| 2024-06-27 | $17.41 | $17.58 | $17.10 | $17.15 | $17.15 | 1,843,540 |
| 2024-06-26 | $16.96 | $17.62 | $16.77 | $17.58 | $17.58 | 2,358,690 |
| 2024-06-25 | $16.67 | $17.09 | $16.60 | $16.90 | $16.90 | 2,446,160 |
| 2024-06-24 | $16.91 | $17.30 | $16.66 | $16.73 | $16.73 | 2,231,000 |
| 2024-06-21 | $17.40 | $17.58 | $17.30 | $17.34 | $17.34 | 1,112,070 |
| 2024-06-20 | $17.77 | $17.77 | $17.33 | $17.33 | $17.33 | 1,551,100 |
| 2024-06-19 | $17.90 | $17.90 | $17.50 | $17.54 | $17.54 | 1,586,540 |
| 2024-06-18 | $17.80 | $17.90 | $17.66 | $17.78 | $17.78 | 1,645,940 |
| 2024-06-17 | $17.91 | $17.91 | $17.59 | $17.72 | $17.72 | 1,518,940 |
| 2024-06-14 | $17.84 | $17.84 | $17.51 | $17.76 | $17.76 | 2,425,460 |
| 2024-06-13 | $18.21 | $18.21 | $17.52 | $17.58 | $17.58 | 2,016,230 |
| 2024-06-12 | $17.60 | $17.96 | $17.60 | $17.85 | $17.85 | 1,980,100 |
| 2024-06-11 | $17.75 | $17.80 | $17.44 | $17.72 | $17.72 | 2,007,100 |
| 2024-06-07 | $17.62 | $17.81 | $17.42 | $17.75 | $17.75 | 2,610,480 |
| 2024-06-06 | $17.84 | $18.25 | $17.31 | $17.42 | $17.42 | 4,072,200 |
| 2024-06-05 | $18.18 | $18.35 | $17.99 | $18.06 | $18.06 | 2,606,100 |
| 2024-06-04 | $18.52 | $18.95 | $18.24 | $18.63 | $18.63 | 5,222,010 |
| 2024-06-03 | $19.18 | $19.18 | $18.20 | $18.50 | $18.50 | 4,981,600 |
| 2024-05-31 | $18.92 | $19.23 | $18.92 | $19.20 | $19.20 | 2,644,450 |
| 2024-05-30 | $19.06 | $19.20 | $18.91 | $18.96 | $18.96 | 2,194,390 |
| 2024-05-29 | $19.14 | $19.28 | $18.99 | $19.07 | $19.07 | 1,679,700 |
| 2024-05-28 | $19.46 | $19.46 | $19.09 | $19.13 | $19.13 | 2,012,200 |
| 2024-05-27 | $19.02 | $19.30 | $18.85 | $19.28 | $19.28 | 3,397,000 |
| 2024-05-24 | $19.07 | $19.35 | $18.82 | $19.02 | $19.02 | 3,713,530 |
| 2024-05-23 | $19.30 | $19.33 | $18.74 | $18.99 | $18.99 | 3,447,950 |
| 2024-05-22 | $19.99 | $19.99 | $19.20 | $19.33 | $19.33 | 4,437,350 |
| 2024-05-21 | $19.48 | $19.87 | $19.37 | $19.71 | $19.71 | 5,492,770 |
| 2024-05-20 | $19.12 | $19.46 | $19.10 | $19.31 | $19.31 | 5,141,560 |
| 2024-05-17 | $18.75 | $19.18 | $18.74 | $19.12 | $19.12 | 2,841,550 |
| 2024-05-16 | $18.88 | $19.08 | $18.75 | $18.82 | $18.82 | 3,194,480 |
| 2024-05-15 | $18.98 | $19.05 | $18.64 | $18.65 | $18.65 | 3,242,430 |
| 2024-05-14 | $18.96 | $19.25 | $18.96 | $19.06 | $19.06 | 3,268,200 |
| 2024-05-13 | $18.80 | $19.05 | $18.52 | $18.88 | $18.88 | 3,360,900 |
| 2024-05-10 | $19.15 | $19.20 | $18.82 | $18.95 | $18.95 | 3,755,530 |
| 2024-05-09 | $18.59 | $19.28 | $18.56 | $19.10 | $19.10 | 4,221,090 |
| 2024-05-08 | $19.31 | $19.37 | $18.60 | $18.64 | $18.64 | 5,467,040 |
| 2024-05-07 | $18.90 | $19.48 | $18.90 | $19.44 | $19.44 | 7,306,610 |
| 2024-05-06 | $18.83 | $19.07 | $18.65 | $18.98 | $18.98 | 5,864,500 |
| 2024-04-30 | $18.84 | $18.92 | $18.53 | $18.56 | $18.56 | 4,757,060 |
| 2024-04-29 | $18.27 | $19.03 | $18.27 | $18.93 | $18.93 | 9,212,390 |
| 2024-04-26 | $18.02 | $18.15 | $17.85 | $18.08 | $18.08 | 6,328,470 |
| 2024-04-25 | $17.64 | $18.21 | $17.57 | $18.13 | $18.13 | 7,229,880 |
| 2024-04-24 | $17.66 | $17.75 | $17.42 | $17.69 | $17.69 | 4,634,190 |
| 2024-04-23 | $17.99 | $18.24 | $17.48 | $17.57 | $17.57 | 8,822,070 |
| 2024-04-22 | $18.60 | $18.78 | $18.09 | $18.09 | $18.09 | 11,229,200 |
| 2024-04-19 | $17.49 | $18.56 | $17.40 | $18.38 | $18.38 | 14,846,430 |
| 2024-04-18 | $17.18 | $17.59 | $16.98 | $17.49 | $17.49 | 13,138,070 |
| 2024-04-17 | $16.40 | $17.82 | $16.16 | $17.41 | $17.41 | 13,880,470 |
| 2024-04-16 | $16.20 | $17.40 | $16.02 | $16.88 | $16.88 | 10,773,440 |
| 2024-04-15 | $16.21 | $16.73 | $15.82 | $16.14 | $16.14 | 3,708,250 |
| 2024-04-12 | $16.67 | $16.80 | $16.41 | $16.45 | $16.45 | 2,948,950 |
| 2024-04-11 | $16.61 | $16.92 | $16.45 | $16.67 | $16.67 | 2,933,930 |
| 2024-04-10 | $17.02 | $17.14 | $16.61 | $16.70 | $16.70 | 3,326,890 |
| 2024-04-09 | $16.50 | $17.20 | $16.44 | $17.02 | $17.02 | 4,470,140 |
| 2024-04-08 | $16.94 | $16.94 | $16.31 | $16.33 | $16.33 | 3,734,120 |
| 2024-04-03 | $16.85 | $17.05 | $16.73 | $16.92 | $16.92 | 3,857,600 |
| 2024-04-02 | $16.50 | $16.98 | $16.40 | $16.92 | $16.92 | 6,141,210 |
| 2024-04-01 | $15.60 | $16.48 | $15.48 | $16.44 | $16.44 | 6,564,920 |
| 2024-03-29 | $15.61 | $15.70 | $15.30 | $15.39 | $15.39 | 3,519,070 |
| 2024-03-28 | $15.50 | $15.79 | $15.50 | $15.61 | $15.61 | 2,506,160 |
| 2024-03-27 | $16.03 | $16.14 | $15.62 | $15.62 | $15.62 | 2,189,100 |
| 2024-03-26 | $15.92 | $16.23 | $15.63 | $16.01 | $16.01 | 3,825,020 |
| 2024-03-25 | $16.07 | $16.16 | $15.78 | $15.80 | $15.80 | 2,884,210 |
| 2024-03-22 | $16.61 | $16.62 | $16.06 | $16.11 | $16.11 | 3,093,460 |
| 2024-03-21 | $16.68 | $16.74 | $16.40 | $16.54 | $16.54 | 2,764,900 |
| 2024-03-20 | $16.68 | $16.70 | $16.51 | $16.70 | $16.70 | 2,325,850 |
| 2024-03-19 | $16.76 | $16.91 | $16.65 | $16.68 | $16.68 | 3,277,120 |
| 2024-03-18 | $16.92 | $17.00 | $16.56 | $16.79 | $16.79 | 4,188,590 |
| 2024-03-15 | $16.62 | $16.80 | $16.30 | $16.80 | $16.80 | 4,718,620 |
| 2024-03-14 | $16.74 | $17.00 | $16.40 | $16.54 | $16.54 | 3,632,370 |
| 2024-03-13 | $16.59 | $16.78 | $16.52 | $16.68 | $16.68 | 2,309,230 |
| 2024-03-12 | $16.60 | $16.63 | $16.40 | $16.60 | $16.60 | 2,547,230 |
| 2024-03-11 | $16.26 | $16.53 | $16.21 | $16.51 | $16.51 | 3,153,060 |
| 2024-03-08 | $16.32 | $16.34 | $16.09 | $16.26 | $16.26 | 2,286,610 |
| 2024-03-07 | $16.20 | $16.47 | $16.03 | $16.03 | $16.03 | 3,825,040 |
| 2024-03-06 | $15.81 | $16.36 | $15.81 | $16.23 | $16.23 | 2,772,370 |
| 2024-03-05 | $16.27 | $16.31 | $16.01 | $16.10 | $16.10 | 2,452,820 |
| 2024-03-04 | $16.50 | $16.64 | $16.20 | $16.27 | $16.27 | 2,796,880 |
| 2024-03-01 | $16.34 | $16.56 | $16.30 | $16.49 | $16.49 | 2,800,580 |
| 2024-02-29 | $15.98 | $16.58 | $15.90 | $16.51 | $16.51 | 3,981,810 |
| 2024-02-28 | $16.46 | $17.06 | $16.02 | $16.02 | $16.02 | 5,718,260 |
| 2024-02-27 | $16.39 | $16.48 | $16.19 | $16.47 | $16.47 | 3,263,250 |
| 2024-02-26 | $16.37 | $16.50 | $16.24 | $16.36 | $16.36 | 3,992,100 |
| 2024-02-23 | $16.28 | $16.36 | $16.08 | $16.36 | $16.36 | 2,771,210 |
| 2024-02-22 | $16.27 | $16.43 | $16.12 | $16.27 | $16.27 | 2,511,700 |
| 2024-02-21 | $16.11 | $16.64 | $16.08 | $16.25 | $16.25 | 2,730,060 |
| 2024-02-20 | $16.34 | $16.34 | $16.01 | $16.23 | $16.23 | 2,914,570 |
| 2024-02-19 | $16.54 | $16.63 | $16.12 | $16.25 | $16.25 | 3,548,560 |
| 2024-02-08 | $15.67 | $16.57 | $15.67 | $16.32 | $16.32 | 4,597,500 |
| 2024-02-07 | $15.26 | $16.09 | $15.26 | $15.84 | $15.84 | 5,199,890 |
| 2024-02-06 | $14.28 | $15.59 | $13.88 | $15.32 | $15.32 | 5,597,070 |
| 2024-02-05 | $14.21 | $14.74 | $13.46 | $14.47 | $14.47 | 6,257,960 |
| 2024-02-02 | $14.88 | $15.06 | $14.00 | $14.47 | $14.47 | 4,743,100 |
| 2024-02-01 | $14.87 | $15.24 | $14.50 | $14.90 | $14.90 | 3,618,510 |
| 2024-01-31 | $15.33 | $15.63 | $14.85 | $14.93 | $14.93 | 3,236,730 |
| 2024-01-30 | $15.88 | $16.04 | $15.42 | $15.50 | $15.50 | 2,067,700 |
| 2024-01-29 | $16.40 | $16.53 | $15.82 | $15.87 | $15.87 | 2,371,230 |
| 2024-01-26 | $16.55 | $16.68 | $16.28 | $16.37 | $16.37 | 1,927,590 |
| 2024-01-25 | $16.15 | $16.57 | $16.01 | $16.56 | $16.56 | 2,973,400 |
| 2024-01-24 | $15.92 | $16.25 | $15.45 | $16.07 | $16.07 | 2,874,280 |
| 2024-01-23 | $15.45 | $15.95 | $15.25 | $15.80 | $15.80 | 4,005,300 |
| 2024-01-22 | $16.53 | $16.53 | $15.42 | $15.53 | $15.53 | 3,161,420 |
| 2024-01-19 | $16.75 | $16.94 | $16.49 | $16.50 | $16.50 | 2,407,320 |
| 2024-01-18 | $16.88 | $16.89 | $16.27 | $16.80 | $16.80 | 3,796,410 |
| 2024-01-17 | $17.34 | $17.34 | $16.91 | $16.91 | $16.91 | 2,609,530 |
| 2024-01-16 | $17.27 | $17.43 | $16.98 | $17.41 | $17.41 | 4,191,590 |
| 2024-01-15 | $17.56 | $17.56 | $17.17 | $17.27 | $17.27 | 2,594,340 |
| 2024-01-12 | $17.70 | $17.85 | $17.49 | $17.51 | $17.51 | 3,170,240 |
| 2024-01-11 | $17.75 | $17.87 | $17.55 | $17.70 | $17.70 | 3,453,640 |
| 2024-01-10 | $17.84 | $17.93 | $17.59 | $17.75 | $17.75 | 1,844,440 |
| 2024-01-09 | $17.86 | $18.09 | $17.71 | $17.84 | $17.84 | 2,427,730 |
| 2024-01-08 | $18.25 | $18.25 | $17.85 | $17.86 | $17.86 | 3,117,330 |
| 2024-01-05 | $18.50 | $18.72 | $18.14 | $18.20 | $18.20 | 3,099,060 |
| 2024-01-04 | $18.76 | $18.76 | $18.28 | $18.55 | $18.55 | 3,995,610 |
| 2024-01-03 | $19.20 | $19.27 | $18.63 | $18.75 | $18.75 | 4,240,760 |
| 2024-01-02 | $19.25 | $19.31 | $19.07 | $19.22 | $19.22 | 3,136,620 |
| 2024-01-01 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2023-12-29 | $19.15 | $19.34 | $18.95 | $19.23 | $19.23 | 4,388,630 |
| 2023-12-28 | $19.02 | $19.37 | $18.95 | $19.20 | $19.20 | 3,197,500 |
| 2023-12-27 | $19.06 | $19.18 | $18.69 | $19.05 | $19.05 | 3,089,350 |
| 2023-12-26 | $19.40 | $19.40 | $18.86 | $19.07 | $19.07 | 2,450,500 |
| 2023-12-25 | $19.28 | $19.45 | $19.21 | $19.36 | $19.36 | 1,341,640 |
| 2023-12-22 | $19.41 | $19.60 | $19.24 | $19.37 | $19.37 | 2,050,440 |
| 2023-12-21 | $19.38 | $19.57 | $19.10 | $19.40 | $19.40 | 2,728,160 |
| 2023-12-20 | $19.51 | $19.79 | $19.38 | $19.45 | $19.45 | 2,185,560 |
| 2023-12-19 | $19.63 | $19.83 | $19.45 | $19.62 | $19.62 | 1,625,230 |
| 2023-12-18 | $20.01 | $20.07 | $19.66 | $19.66 | $19.66 | 1,899,900 |
| 2023-12-15 | $20.20 | $20.42 | $20.03 | $20.03 | $20.03 | 1,578,940 |
| 2023-12-14 | $20.57 | $20.68 | $20.13 | $20.22 | $20.22 | 2,872,170 |
| 2023-12-13 | $21.11 | $21.11 | $20.52 | $20.55 | $20.55 | 3,183,620 |
| 2023-12-12 | $21.13 | $21.31 | $20.98 | $21.17 | $21.17 | 2,380,550 |
| 2023-12-11 | $20.80 | $21.26 | $20.74 | $21.21 | $21.21 | 3,137,570 |
| 2023-12-08 | $21.22 | $21.25 | $20.86 | $20.89 | $20.89 | 3,554,900 |
| 2023-12-07 | $21.27 | $21.36 | $20.72 | $21.26 | $21.26 | 5,374,200 |
| 2023-12-06 | $21.15 | $21.58 | $21.12 | $21.39 | $21.39 | 5,219,230 |
| 2023-12-05 | $21.30 | $21.54 | $21.12 | $21.27 | $21.27 | 4,242,030 |
| 2023-12-04 | $21.38 | $21.66 | $21.08 | $21.51 | $21.51 | 5,849,060 |
| 2023-12-01 | $21.43 | $21.55 | $20.91 | $21.19 | $21.19 | 5,460,560 |
| 2023-11-30 | $21.50 | $21.62 | $21.10 | $21.38 | $21.38 | 2,839,990 |
| 2023-11-29 | $21.75 | $21.76 | $21.30 | $21.52 | $21.52 | 2,774,640 |
| 2023-11-28 | $21.22 | $21.74 | $21.22 | $21.73 | $21.73 | 5,325,360 |
| 2023-11-27 | $21.49 | $21.50 | $21.01 | $21.35 | $21.35 | 5,580,360 |
| 2023-11-24 | $22.05 | $22.18 | $21.43 | $21.55 | $21.55 | 5,984,180 |
| 2023-11-23 | $21.60 | $22.22 | $21.58 | $22.05 | $22.05 | 6,303,340 |
| 2023-11-22 | $21.89 | $22.06 | $21.62 | $21.72 | $21.72 | 6,423,800 |
| 2023-11-21 | $22.55 | $22.70 | $21.98 | $22.07 | $22.07 | 8,868,100 |
| 2023-11-20 | $22.53 | $22.85 | $22.00 | $22.42 | $22.42 | 10,705,770 |
| 2023-11-17 | $22.15 | $22.96 | $22.03 | $22.50 | $22.50 | 13,622,380 |
| 2023-11-16 | $23.70 | $23.70 | $22.41 | $22.70 | $22.70 | 22,644,610 |
| 2023-11-15 | $21.65 | $23.78 | $21.59 | $23.78 | $23.78 | 17,739,620 |
| 2023-11-14 | $21.57 | $21.65 | $21.26 | $21.62 | $21.62 | 2,040,500 |
| 2023-11-13 | $21.35 | $21.55 | $21.18 | $21.54 | $21.54 | 1,893,300 |
| 2023-11-10 | $21.29 | $21.37 | $20.92 | $21.31 | $21.31 | 2,013,800 |
| 2023-11-09 | $21.01 | $21.40 | $21.01 | $21.25 | $21.25 | 1,776,750 |
| 2023-11-08 | $21.55 | $21.70 | $21.09 | $21.20 | $21.20 | 2,605,260 |
| 2023-11-07 | $21.61 | $21.75 | $21.25 | $21.52 | $21.52 | 2,163,020 |
| 2023-11-06 | $21.40 | $21.79 | $21.27 | $21.61 | $21.61 | 2,261,000 |
| 2023-11-03 | $21.26 | $21.56 | $21.05 | $21.30 | $21.30 | 2,294,110 |
| 2023-11-02 | $21.68 | $21.68 | $21.07 | $21.26 | $21.26 | 2,825,570 |
| 2023-11-01 | $21.47 | $21.80 | $21.32 | $21.68 | $21.68 | 2,654,330 |
| 2023-10-31 | $21.50 | $21.64 | $21.23 | $21.48 | $21.48 | 2,559,850 |
| 2023-10-30 | $20.87 | $21.70 | $20.86 | $21.49 | $21.49 | 4,390,370 |
| 2023-10-27 | $20.56 | $21.28 | $20.56 | $20.92 | $20.92 | 5,359,140 |
| 2023-10-26 | $20.45 | $20.45 | $19.80 | $20.39 | $20.39 | 2,292,600 |
| 2023-10-25 | $20.18 | $20.70 | $20.10 | $20.47 | $20.47 | 2,720,820 |
| 2023-10-24 | $19.58 | $20.06 | $19.50 | $19.95 | $19.95 | 2,048,040 |
| 2023-10-23 | $20.00 | $20.04 | $19.38 | $19.44 | $19.44 | 1,617,110 |
| 2023-10-20 | $19.94 | $20.35 | $19.90 | $20.05 | $20.05 | 1,618,890 |
| 2023-10-19 | $20.53 | $20.53 | $19.93 | $19.93 | $19.93 | 2,086,200 |
| 2023-10-18 | $20.59 | $20.75 | $20.11 | $20.51 | $20.51 | 2,428,060 |
| 2023-10-17 | $20.37 | $20.64 | $20.29 | $20.55 | $20.55 | 1,678,170 |
| 2023-10-16 | $20.75 | $20.89 | $20.22 | $20.30 | $20.30 | 2,160,530 |
| 2023-10-13 | $21.25 | $21.38 | $20.59 | $20.68 | $20.68 | 2,097,320 |
| 2023-10-12 | $20.48 | $21.25 | $20.43 | $21.15 | $21.15 | 3,137,100 |
| 2023-10-11 | $20.45 | $20.66 | $20.28 | $20.35 | $20.35 | 1,798,410 |
| 2023-10-10 | $20.80 | $20.80 | $20.30 | $20.38 | $20.38 | 3,257,870 |
| 2023-10-09 | $20.50 | $20.79 | $20.12 | $20.70 | $20.70 | 4,025,860 |
| 2023-09-28 | $20.75 | $20.90 | $20.43 | $20.53 | $20.53 | 2,839,240 |
| 2023-09-27 | $20.48 | $21.07 | $20.48 | $20.68 | $20.68 | 1,872,720 |
| 2023-09-26 | $20.81 | $20.89 | $20.48 | $20.58 | $20.58 | 1,310,800 |
| 2023-09-25 | $21.03 | $21.13 | $20.69 | $20.81 | $20.81 | 1,477,430 |
| 2023-09-22 | $20.78 | $21.14 | $20.55 | $21.06 | $21.06 | 1,579,770 |
| 2023-09-21 | $20.91 | $21.07 | $20.67 | $20.87 | $20.87 | 1,576,190 |
| 2023-09-20 | $21.30 | $21.31 | $20.88 | $20.97 | $20.97 | 1,783,520 |
| 2023-09-19 | $21.29 | $21.40 | $21.13 | $21.30 | $21.30 | 1,506,180 |
| 2023-09-18 | $21.41 | $21.53 | $21.12 | $21.29 | $21.29 | 2,094,720 |
| 2023-09-15 | $21.79 | $21.79 | $21.26 | $21.49 | $21.49 | 2,371,350 |
| 2023-09-14 | $21.49 | $21.66 | $21.38 | $21.57 | $21.57 | 2,828,490 |
| 2023-09-13 | $21.25 | $21.49 | $21.07 | $21.20 | $21.20 | 1,642,110 |
| 2023-09-12 | $21.42 | $21.42 | $21.01 | $21.28 | $21.28 | 1,812,660 |
| 2023-09-11 | $21.09 | $21.34 | $21.00 | $21.25 | $21.25 | 1,668,100 |
| 2023-09-08 | $21.39 | $21.53 | $21.05 | $21.08 | $21.08 | 2,238,450 |
| 2023-09-07 | $21.80 | $21.95 | $21.35 | $21.35 | $21.35 | 2,249,500 |
| 2023-09-06 | $21.80 | $22.03 | $21.67 | $22.02 | $22.02 | 1,816,130 |
| 2023-09-05 | $22.17 | $22.17 | $21.70 | $21.86 | $21.86 | 2,837,600 |
| 2023-09-04 | $21.60 | $22.36 | $21.35 | $22.35 | $22.35 | 6,192,640 |
| 2023-09-01 | $21.33 | $21.62 | $21.10 | $21.27 | $21.27 | 4,349,630 |
| 2023-08-31 | $21.45 | $21.75 | $21.20 | $21.34 | $21.34 | 3,738,740 |
| 2023-08-30 | $22.63 | $22.67 | $21.30 | $21.49 | $21.49 | 10,631,070 |
| 2023-08-29 | $21.00 | $22.12 | $20.88 | $22.12 | $22.12 | 5,958,620 |
| 2023-08-28 | $20.50 | $21.20 | $20.01 | $20.11 | $20.11 | 4,152,050 |
| 2023-08-25 | $19.77 | $20.05 | $19.45 | $19.85 | $19.85 | 1,921,750 |
| 2023-08-24 | $19.93 | $20.06 | $19.62 | $19.76 | $19.76 | 2,012,250 |
| 2023-08-23 | $20.54 | $20.56 | $19.70 | $19.76 | $19.76 | 2,687,000 |
| 2023-08-22 | $20.39 | $20.68 | $20.22 | $20.54 | $20.54 | 2,023,200 |
| 2023-08-21 | $20.92 | $20.94 | $20.50 | $20.50 | $20.50 | 1,621,710 |
| 2023-08-18 | $21.31 | $21.45 | $20.87 | $20.92 | $20.92 | 2,888,160 |
| 2023-08-17 | $21.64 | $21.83 | $20.88 | $21.23 | $21.23 | 3,795,110 |
| 2023-08-16 | $22.60 | $23.00 | $21.63 | $21.68 | $21.68 | 3,105,950 |
| 2023-08-15 | $23.26 | $23.34 | $22.40 | $22.65 | $22.65 | 2,061,680 |
| 2023-08-14 | $22.52 | $23.65 | $22.52 | $23.26 | $23.26 | 1,759,540 |
| 2023-08-11 | $24.55 | $24.59 | $23.75 | $23.79 | $23.79 | 1,447,850 |
| 2023-08-10 | $24.23 | $24.64 | $24.09 | $24.56 | $24.56 | 1,049,800 |
| 2023-08-09 | $24.59 | $24.59 | $24.06 | $24.29 | $24.29 | 1,337,860 |
| 2023-08-08 | $24.53 | $24.69 | $24.05 | $24.53 | $24.53 | 1,374,090 |
| 2023-08-07 | $24.70 | $24.90 | $24.45 | $24.52 | $24.52 | 1,402,560 |
| 2023-08-04 | $25.05 | $25.30 | $24.86 | $24.86 | $24.86 | 1,640,700 |
| 2023-08-03 | $25.21 | $25.58 | $24.90 | $25.10 | $25.10 | 1,693,490 |
| 2023-08-02 | $25.26 | $25.45 | $25.15 | $25.22 | $25.22 | 1,820,490 |
| 2023-08-01 | $25.55 | $25.55 | $25.02 | $25.26 | $25.26 | 2,349,770 |
| 2023-07-31 | $24.93 | $25.55 | $24.93 | $25.16 | $25.16 | 2,526,150 |
| 2023-07-28 | $24.90 | $25.27 | $24.78 | $24.93 | $24.93 | 2,033,790 |
| 2023-07-27 | $25.15 | $25.47 | $24.93 | $25.03 | $25.03 | 2,042,680 |
| 2023-07-26 | $25.05 | $25.32 | $24.90 | $25.17 | $25.17 | 2,739,020 |
| 2023-07-25 | $23.74 | $25.28 | $23.74 | $24.87 | $24.87 | 4,025,790 |
| 2023-07-24 | $23.71 | $23.78 | $23.50 | $23.53 | $23.53 | 716,160 |
| 2023-07-21 | $23.58 | $24.05 | $23.32 | $23.77 | $23.77 | 1,330,030 |
| 2023-07-20 | $23.59 | $24.00 | $23.45 | $23.54 | $23.54 | 1,150,650 |
| 2023-07-19 | $23.81 | $24.07 | $23.49 | $23.59 | $23.59 | 1,175,250 |
| 2023-07-18 | $23.54 | $24.20 | $23.32 | $23.87 | $23.87 | 1,557,100 |
| 2023-07-17 | $24.03 | $24.03 | $23.32 | $23.55 | $23.55 | 788,600 |
| 2023-07-14 | $23.78 | $23.84 | $23.56 | $23.60 | $23.60 | 884,830 |
| 2023-07-13 | $23.60 | $23.96 | $23.52 | $23.81 | $23.81 | 1,146,280 |
| 2023-07-12 | $23.84 | $23.92 | $23.47 | $23.55 | $23.55 | 1,324,110 |
| 2023-07-11 | $23.71 | $23.88 | $23.49 | $23.84 | $23.84 | 1,123,750 |
| 2023-07-10 | $23.39 | $23.81 | $23.00 | $23.71 | $23.71 | 1,244,540 |
| 2023-07-07 | $23.50 | $23.78 | $23.28 | $23.39 | $23.39 | 1,806,800 |
| 2023-07-06 | $24.30 | $24.30 | $23.80 | $23.88 | $23.38 | 1,555,840 |
| 2023-07-05 | $24.24 | $24.46 | $24.08 | $24.26 | $23.75 | 949,880 |
| 2023-07-04 | $24.56 | $24.56 | $24.10 | $24.24 | $23.73 | 1,681,200 |
| 2023-07-03 | $23.91 | $24.67 | $23.91 | $24.49 | $23.98 | 1,992,370 |
| 2023-06-30 | $23.03 | $24.41 | $23.02 | $23.91 | $23.41 | 2,999,270 |
| 2023-06-29 | $23.41 | $23.46 | $22.99 | $23.02 | $22.54 | 1,362,450 |
| 2023-06-28 | $23.49 | $23.55 | $23.15 | $23.41 | $22.92 | 1,377,570 |
| 2023-06-27 | $22.76 | $23.56 | $22.52 | $23.38 | $22.89 | 2,545,280 |
| 2023-06-26 | $22.83 | $23.22 | $22.39 | $22.81 | $22.33 | 1,780,450 |
| 2023-06-21 | $22.56 | $23.19 | $22.56 | $22.83 | $22.35 | 2,391,710 |
| 2023-06-20 | $23.48 | $23.69 | $21.93 | $22.76 | $22.28 | 5,477,740 |
| 2023-06-19 | $24.38 | $24.47 | $23.48 | $23.59 | $23.10 | 2,620,740 |
| 2023-06-16 | $24.81 | $25.05 | $24.03 | $24.33 | $23.82 | 2,190,330 |
| 2023-06-15 | $24.19 | $25.12 | $23.92 | $24.81 | $24.29 | 2,554,930 |
| 2023-06-14 | $24.19 | $24.43 | $23.91 | $24.19 | $23.68 | 1,919,380 |
| 2023-06-13 | $24.08 | $24.43 | $23.91 | $24.28 | $23.77 | 1,487,300 |
| 2023-06-12 | $24.37 | $24.48 | $23.90 | $24.15 | $23.64 | 1,620,660 |
| 2023-06-09 | $24.40 | $24.79 | $24.22 | $24.37 | $23.86 | 1,563,610 |
| 2023-06-08 | $24.00 | $24.67 | $23.92 | $24.49 | $23.98 | 1,591,700 |
| 2023-06-07 | $24.84 | $24.84 | $23.80 | $24.00 | $23.50 | 1,961,600 |
| 2023-06-06 | $25.43 | $25.49 | $24.60 | $24.66 | $24.14 | 2,288,780 |
| 2023-06-05 | $24.66 | $25.25 | $24.25 | $24.79 | $24.27 | 2,134,970 |
| 2023-06-02 | $23.92 | $24.68 | $23.83 | $24.44 | $23.93 | 1,156,210 |
| 2023-06-01 | $23.86 | $24.18 | $23.50 | $23.96 | $23.46 | 946,520 |
| 2023-05-31 | $23.96 | $24.18 | $23.70 | $23.86 | $23.36 | 956,700 |
| 2023-05-30 | $24.35 | $24.63 | $23.76 | $24.04 | $23.54 | 1,915,460 |
| 2023-05-29 | $24.86 | $25.00 | $24.20 | $24.54 | $24.03 | 1,407,470 |
| 2023-05-26 | $24.85 | $25.02 | $24.42 | $24.89 | $24.89 | 999,440 |
| 2023-05-25 | $25.08 | $25.26 | $24.75 | $24.91 | $24.91 | 1,404,850 |
| 2023-05-24 | $25.10 | $25.30 | $24.91 | $25.08 | $25.08 | 1,354,090 |
| 2023-05-23 | $25.27 | $25.52 | $25.24 | $25.25 | $25.25 | 727,340 |
| 2023-05-22 | $25.39 | $25.54 | $25.20 | $25.37 | $25.37 | 785,000 |
| 2023-05-19 | $25.49 | $25.64 | $25.12 | $25.40 | $25.40 | 1,268,860 |
| 2023-05-18 | $25.09 | $25.59 | $25.03 | $25.33 | $25.33 | 1,719,160 |
| 2023-05-17 | $24.70 | $25.20 | $24.47 | $25.18 | $25.18 | 1,498,620 |
| 2023-05-16 | $24.86 | $24.93 | $24.62 | $24.70 | $24.70 | 1,020,400 |
| 2023-05-15 | $24.65 | $25.20 | $24.40 | $24.80 | $24.80 | 1,982,880 |
| 2023-05-12 | $25.18 | $25.21 | $24.50 | $24.65 | $24.65 | 2,147,750 |
| 2023-05-11 | $25.40 | $25.57 | $24.95 | $25.07 | $25.07 | 1,564,040 |
| 2023-05-10 | $25.33 | $25.73 | $24.95 | $25.40 | $25.40 | 1,834,140 |
| 2023-05-09 | $25.89 | $25.99 | $25.00 | $25.34 | $25.34 | 2,267,560 |
| 2023-05-08 | $25.70 | $26.05 | $25.40 | $25.71 | $25.71 | 1,694,120 |
| 2023-05-05 | $26.42 | $26.42 | $25.40 | $25.70 | $25.70 | 2,563,890 |
| 2023-05-04 | $26.61 | $26.83 | $26.31 | $26.42 | $26.42 | 1,898,890 |
| 2023-05-03 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2023-05-02 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2023-04-28 | $27.14 | $27.53 | $26.58 | $26.66 | $26.66 | 2,358,510 |
| 2023-04-27 | $27.00 | $27.50 | $26.68 | $27.28 | $27.28 | 1,611,530 |
| 2023-04-26 | $25.98 | $27.50 | $25.94 | $27.11 | $27.11 | 2,405,990 |
| 2023-04-25 | $26.57 | $27.00 | $25.80 | $26.00 | $26.00 | 2,891,560 |
| 2023-04-24 | $26.52 | $26.92 | $26.45 | $26.74 | $26.74 | 1,990,800 |
| 2023-04-21 | $27.77 | $28.06 | $26.50 | $26.72 | $26.72 | 3,822,130 |
| 2023-04-20 | $28.30 | $28.31 | $27.60 | $27.77 | $27.77 | 2,088,800 |
| 2023-04-19 | $28.89 | $28.89 | $28.01 | $28.20 | $28.20 | 2,319,750 |
| 2023-04-18 | $28.94 | $29.07 | $28.60 | $28.78 | $28.78 | 1,682,650 |
| 2023-04-17 | $28.73 | $30.15 | $28.65 | $28.89 | $28.89 | 2,793,490 |
| 2023-04-14 | $27.90 | $29.05 | $27.81 | $28.57 | $28.57 | 2,599,920 |
| 2023-04-13 | $27.77 | $28.25 | $27.69 | $27.81 | $27.81 | 1,885,190 |
| 2023-04-12 | $28.20 | $28.86 | $27.90 | $27.95 | $27.95 | 1,974,730 |
| 2023-04-11 | $27.70 | $28.24 | $27.68 | $28.24 | $28.24 | 1,577,580 |
| 2023-04-10 | $28.70 | $28.70 | $27.81 | $27.96 | $27.96 | 2,651,540 |
| 2023-04-07 | $28.15 | $29.07 | $28.12 | $28.69 | $28.69 | 2,422,110 |
| 2023-04-06 | $28.71 | $28.73 | $28.10 | $28.25 | $28.25 | 2,158,600 |
| 2023-04-05 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2023-04-04 | $28.80 | $29.08 | $28.35 | $28.62 | $28.62 | 2,342,690 |
| 2023-04-03 | $29.30 | $29.30 | $28.61 | $28.88 | $28.88 | 2,474,310 |
| 2023-03-31 | $29.40 | $29.80 | $29.09 | $29.39 | $29.39 | 2,961,740 |
| 2023-03-30 | $27.82 | $29.40 | $27.45 | $29.38 | $29.38 | 5,654,840 |
| 2023-03-29 | $27.67 | $28.54 | $27.61 | $27.82 | $27.82 | 2,442,120 |
| 2023-03-28 | $27.86 | $28.02 | $27.40 | $27.76 | $27.76 | 3,201,900 |
| 2023-03-27 | $28.17 | $28.62 | $27.70 | $27.84 | $27.84 | 3,538,170 |
| 2023-03-24 | $29.37 | $29.81 | $28.01 | $28.25 | $28.25 | 5,508,380 |
| 2023-03-23 | $29.50 | $29.70 | $29.15 | $29.37 | $29.37 | 2,733,220 |
| 2023-03-22 | $30.34 | $30.98 | $29.44 | $29.50 | $29.50 | 4,155,330 |
| 2023-03-21 | $29.92 | $30.63 | $29.80 | $30.34 | $30.34 | 2,441,280 |
| 2023-03-20 | $29.18 | $30.60 | $28.34 | $29.73 | $29.73 | 4,775,300 |
| 2023-03-17 | $29.03 | $29.48 | $28.68 | $29.23 | $29.23 | 3,379,530 |
| 2023-03-16 | $29.90 | $30.00 | $28.70 | $28.75 | $28.75 | 3,187,610 |
| 2023-03-15 | $30.60 | $30.62 | $29.78 | $29.92 | $29.92 | 2,318,520 |
| 2023-03-14 | $30.50 | $31.40 | $29.91 | $30.19 | $30.19 | 3,698,290 |
| 2023-03-13 | $30.18 | $30.66 | $29.70 | $30.51 | $30.51 | 3,772,460 |
| 2023-03-10 | $31.02 | $31.25 | $30.20 | $30.32 | $30.32 | 2,328,330 |
| 2023-03-09 | $31.66 | $32.06 | $31.12 | $31.25 | $31.25 | 2,248,100 |
| 2023-03-08 | $31.05 | $32.45 | $30.92 | $31.92 | $31.92 | 3,907,020 |
| 2023-03-07 | $31.68 | $32.10 | $30.91 | $30.95 | $30.95 | 3,597,910 |
| 2023-03-06 | $32.00 | $32.41 | $31.00 | $31.78 | $31.78 | 4,924,670 |
| 2023-03-03 | $32.61 | $33.42 | $32.19 | $32.27 | $32.27 | 4,884,620 |
| 2023-03-02 | $33.95 | $34.14 | $32.63 | $32.87 | $32.87 | 7,688,160 |
| 2023-03-01 | $35.96 | $35.96 | $33.51 | $33.95 | $33.95 | 7,962,540 |
| 2023-02-28 | $35.30 | $36.20 | $35.16 | $35.49 | $35.49 | 3,898,040 |
| 2023-02-27 | $36.95 | $37.46 | $35.50 | $35.50 | $35.50 | 4,717,040 |
| 2023-02-24 | $35.98 | $37.30 | $35.31 | $36.80 | $36.80 | 6,062,750 |
| 2023-02-23 | $37.00 | $37.17 | $35.05 | $36.00 | $36.00 | 13,075,550 |
| 2023-02-22 | $34.50 | $35.70 | $34.39 | $35.02 | $35.02 | 9,857,470 |
| 2023-02-21 | $34.80 | $34.90 | $33.76 | $34.26 | $34.26 | 3,957,370 |
| 2023-02-20 | $34.33 | $35.45 | $34.21 | $34.74 | $34.74 | 3,172,340 |
| 2023-02-17 | $33.92 | $35.21 | $33.30 | $35.00 | $35.00 | 6,360,910 |
| 2023-02-16 | $34.00 | $35.09 | $33.40 | $33.71 | $33.71 | 7,154,930 |
| 2023-02-15 | $34.66 | $35.35 | $33.31 | $33.80 | $33.80 | 7,761,590 |
| 2023-02-14 | $36.00 | $36.00 | $33.76 | $34.72 | $34.72 | 11,167,630 |
| 2023-02-13 | $33.39 | $35.54 | $33.39 | $35.53 | $35.53 | 7,401,270 |
| 2023-02-10 | $33.79 | $33.80 | $32.33 | $32.74 | $32.74 | 4,640,230 |
| 2023-02-09 | $32.19 | $34.42 | $31.83 | $33.80 | $33.80 | 6,586,100 |
| 2023-02-08 | $32.77 | $33.00 | $32.02 | $32.09 | $32.09 | 1,418,430 |
| 2023-02-07 | $31.17 | $32.78 | $30.95 | $32.77 | $32.77 | 3,460,690 |
| 2023-02-06 | $30.89 | $31.48 | $30.58 | $31.20 | $31.20 | 1,704,480 |
| 2023-02-03 | $31.80 | $32.00 | $30.85 | $31.06 | $31.06 | 3,490,140 |
| 2023-02-02 | $32.00 | $32.57 | $31.32 | $31.88 | $31.88 | 2,453,700 |
| 2023-02-01 | $31.98 | $32.40 | $30.72 | $31.91 | $31.91 | 3,063,320 |
| 2023-01-31 | $30.98 | $31.85 | $30.61 | $31.66 | $31.66 | 2,776,020 |
| 2023-01-30 | $29.80 | $31.30 | $29.78 | $31.10 | $31.10 | 3,636,760 |
| 2023-01-20 | $29.08 | $29.66 | $28.92 | $29.50 | $29.50 | 1,322,460 |
| 2023-01-19 | $28.39 | $28.91 | $28.39 | $28.78 | $28.78 | 813,940 |
| 2023-01-18 | $28.94 | $28.94 | $28.45 | $28.60 | $28.60 | 1,161,710 |
| 2023-01-17 | $29.15 | $29.30 | $28.68 | $28.80 | $28.80 | 1,291,200 |
| 2023-01-16 | $28.71 | $29.20 | $28.60 | $29.00 | $29.00 | 1,312,450 |
| 2023-01-13 | $29.00 | $29.15 | $28.30 | $28.71 | $28.71 | 1,522,230 |
| 2023-01-12 | $28.70 | $29.14 | $28.48 | $29.03 | $29.03 | 1,549,010 |
| 2023-01-11 | $27.71 | $29.50 | $27.53 | $28.79 | $28.79 | 3,422,740 |
| 2023-01-10 | $27.63 | $28.00 | $27.10 | $27.72 | $27.72 | 1,867,820 |
| 2023-01-09 | $27.99 | $28.50 | $27.30 | $27.64 | $27.64 | 3,072,140 |
| 2023-01-06 | $27.80 | $28.49 | $27.79 | $28.37 | $28.37 | 1,914,750 |
| 2023-01-05 | $27.73 | $28.14 | $27.46 | $27.78 | $27.78 | 1,214,990 |
| 2023-01-04 | $28.35 | $28.58 | $27.50 | $27.73 | $27.73 | 2,076,380 |
| 2023-01-03 | $27.83 | $28.63 | $27.45 | $28.08 | $28.08 | 1,895,510 |
| 2023-01-02 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2022-12-30 | $28.13 | $28.68 | $27.14 | $27.83 | $27.83 | 1,978,280 |
| 2022-12-29 | $28.38 | $29.00 | $28.00 | $28.04 | $28.04 | 1,072,950 |
| 2022-12-28 | $28.91 | $29.31 | $28.53 | $28.63 | $28.63 | 1,110,840 |
| 2022-12-27 | $27.70 | $29.44 | $27.50 | $29.25 | $29.25 | 2,221,640 |
| 2022-12-26 | $26.90 | $27.86 | $26.48 | $27.69 | $27.69 | 1,242,380 |
| 2022-12-23 | $27.50 | $27.65 | $26.71 | $26.95 | $26.95 | 1,334,100 |
| 2022-12-22 | $28.25 | $28.50 | $27.27 | $27.49 | $27.49 | 1,518,550 |
| 2022-12-21 | $28.30 | $28.97 | $27.95 | $28.25 | $28.25 | 1,225,010 |
| 2022-12-20 | $28.57 | $28.83 | $28.20 | $28.29 | $28.29 | 1,397,290 |
| 2022-12-19 | $29.51 | $29.59 | $28.41 | $28.57 | $28.57 | 1,124,400 |
| 2022-12-16 | $29.22 | $29.80 | $28.18 | $29.43 | $29.43 | 1,276,660 |
| 2022-12-15 | $28.58 | $29.50 | $28.58 | $29.47 | $29.47 | 1,562,530 |
| 2022-12-14 | $29.30 | $29.46 | $28.69 | $28.82 | $28.82 | 1,494,360 |
| 2022-12-13 | $29.50 | $29.96 | $29.22 | $29.35 | $29.35 | 1,456,710 |
| 2022-12-12 | $30.20 | $30.40 | $29.50 | $29.50 | $29.50 | 2,186,450 |
| 2022-12-09 | $30.46 | $30.70 | $30.10 | $30.40 | $30.40 | 2,293,010 |
| 2022-12-08 | $30.66 | $30.81 | $29.91 | $30.25 | $30.25 | 2,839,080 |
| 2022-12-07 | $30.94 | $31.31 | $30.61 | $30.81 | $30.81 | 2,010,860 |
| 2022-12-06 | $30.58 | $31.49 | $30.58 | $30.94 | $30.94 | 2,316,030 |
| 2022-12-05 | $30.83 | $31.28 | $30.55 | $30.83 | $30.83 | 2,199,940 |
| 2022-12-01 | $30.80 | $31.64 | $30.77 | $30.90 | $30.90 | 2,813,360 |
| 2022-11-30 | $31.45 | $31.45 | $30.52 | $30.74 | $30.74 | 3,628,320 |
| 2022-11-29 | $29.99 | $31.64 | $29.80 | $31.50 | $31.50 | 6,059,860 |
| 2022-11-28 | $29.10 | $30.20 | $28.62 | $30.02 | $30.02 | 3,968,310 |
| 2022-11-25 | $28.51 | $29.92 | $28.51 | $29.40 | $29.40 | 3,525,690 |
| 2022-11-24 | $28.68 | $29.83 | $28.49 | $28.96 | $28.96 | 2,756,470 |
| 2022-11-23 | $28.72 | $28.90 | $28.15 | $28.73 | $28.73 | 1,864,180 |
| 2022-11-22 | $30.19 | $30.19 | $28.65 | $28.95 | $28.95 | 2,990,250 |
| 2022-11-21 | $28.21 | $30.61 | $27.76 | $30.01 | $30.01 | 5,684,140 |
| 2022-11-18 | $28.81 | $28.95 | $28.13 | $28.24 | $28.24 | 2,305,570 |
| 2022-11-17 | $29.08 | $29.08 | $28.34 | $28.81 | $28.81 | 2,182,600 |
| 2022-11-16 | $29.55 | $29.74 | $29.08 | $29.20 | $29.20 | 2,786,090 |
| 2022-11-15 | $30.05 | $30.07 | $29.13 | $29.54 | $29.54 | 4,069,190 |
| 2022-11-14 | $28.34 | $30.32 | $28.34 | $30.25 | $30.25 | 7,296,330 |
| 2022-11-11 | $28.34 | $29.06 | $27.88 | $28.48 | $28.48 | 4,581,320 |
| 2022-11-10 | $29.52 | $29.76 | $27.75 | $27.86 | $27.86 | 5,277,050 |
| 2022-11-09 | $29.50 | $30.42 | $29.02 | $29.77 | $29.77 | 10,638,720 |
| 2022-11-08 | $28.62 | $28.72 | $27.97 | $28.38 | $28.38 | 3,513,710 |
| 2022-11-07 | $27.91 | $28.45 | $27.73 | $28.08 | $28.08 | 4,542,530 |
| 2022-11-04 | $27.41 | $28.41 | $27.15 | $28.22 | $28.22 | 8,162,850 |
| 2022-11-03 | $24.88 | $27.61 | $24.70 | $26.90 | $26.90 | 10,228,850 |
| 2022-11-02 | $23.91 | $25.45 | $23.84 | $25.10 | $25.10 | 6,335,000 |
| 2022-11-01 | $23.98 | $24.30 | $23.64 | $24.11 | $24.11 | 4,387,850 |
| 2022-10-31 | $23.07 | $24.57 | $22.88 | $23.99 | $23.99 | 7,008,410 |
| 2022-10-28 | $25.06 | $25.21 | $24.18 | $24.21 | $24.21 | 4,329,990 |
| 2022-10-27 | $26.63 | $26.63 | $25.40 | $25.42 | $25.42 | 3,791,280 |
| 2022-10-26 | $25.87 | $26.66 | $25.60 | $26.11 | $26.11 | 3,813,590 |
| 2022-10-25 | $26.55 | $26.55 | $25.10 | $25.91 | $25.91 | 5,555,480 |
| 2022-10-24 | $27.17 | $27.34 | $26.39 | $26.60 | $26.60 | 4,589,020 |
| 2022-10-21 | $27.61 | $27.64 | $26.86 | $27.14 | $27.14 | 4,862,600 |
| 2022-10-20 | $28.91 | $29.23 | $27.37 | $28.19 | $28.19 | 9,002,420 |
| 2022-10-19 | $27.81 | $30.10 | $27.54 | $29.60 | $29.60 | 13,526,940 |
| 2022-10-18 | $28.49 | $28.49 | $26.96 | $27.36 | $27.36 | 4,450,810 |
| 2022-10-17 | $27.64 | $28.49 | $27.01 | $27.97 | $27.97 | 4,881,160 |
| 2022-10-14 | $26.86 | $27.96 | $26.71 | $27.68 | $27.68 | 6,957,450 |
| 2022-10-13 | $28.16 | $28.16 | $26.35 | $26.81 | $26.81 | 10,975,420 |
| 2022-10-12 | $29.90 | $29.90 | $27.51 | $28.18 | $28.18 | 8,277,830 |
| 2022-10-11 | $30.36 | $31.52 | $29.54 | $29.90 | $29.90 | 2,895,030 |
| 2022-10-10 | $32.00 | $32.61 | $30.63 | $30.88 | $30.88 | 2,315,920 |
| 2022-09-30 | $32.75 | $32.80 | $30.70 | $32.44 | $32.44 | 4,490,230 |
| 2022-09-29 | $31.82 | $33.24 | $31.51 | $32.42 | $32.42 | 3,895,520 |
| 2022-09-28 | $34.70 | $34.77 | $31.20 | $31.35 | $31.35 | 5,244,850 |
| 2022-09-27 | $35.83 | $35.98 | $34.20 | $34.64 | $34.64 | 3,892,390 |
| 2022-09-26 | $37.30 | $37.30 | $35.50 | $35.69 | $35.69 | 3,492,520 |
| 2022-09-23 | $38.30 | $38.60 | $36.78 | $37.30 | $37.30 | 2,424,120 |
| 2022-09-22 | $38.91 | $39.53 | $38.12 | $38.27 | $38.27 | 1,943,110 |
| 2022-09-21 | $40.22 | $40.22 | $39.00 | $39.16 | $39.16 | 1,094,930 |
| 2022-09-20 | $40.61 | $41.15 | $39.62 | $39.95 | $39.95 | 1,644,880 |
| 2022-09-19 | $40.94 | $41.47 | $39.49 | $40.03 | $40.03 | 1,212,160 |
| 2022-09-16 | $41.19 | $41.41 | $40.35 | $40.89 | $40.89 | 1,024,670 |
| 2022-09-15 | $40.89 | $41.45 | $39.35 | $41.16 | $41.16 | 2,109,930 |
| 2022-09-14 | $41.70 | $42.23 | $40.02 | $40.72 | $40.72 | 2,461,950 |
| 2022-09-13 | $42.66 | $43.00 | $41.58 | $42.24 | $42.24 | 1,000,340 |
| 2022-09-12 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2022-09-09 | $42.07 | $43.03 | $41.79 | $42.40 | $42.40 | 1,055,830 |
| 2022-09-08 | $44.67 | $44.85 | $42.10 | $42.29 | $42.29 | 1,541,560 |
| 2022-09-07 | $43.46 | $45.67 | $42.85 | $44.50 | $44.50 | 1,947,720 |
| 2022-09-06 | $41.65 | $44.29 | $41.14 | $43.38 | $43.38 | 1,815,270 |
| 2022-09-05 | $40.98 | $42.25 | $40.92 | $41.65 | $41.65 | 1,155,610 |
| 2022-09-02 | $41.60 | $42.40 | $41.10 | $41.50 | $41.50 | 1,165,050 |
| 2022-09-01 | $42.41 | $42.57 | $41.21 | $41.50 | $41.50 | 2,443,340 |
| 2022-08-31 | $44.40 | $44.40 | $41.50 | $42.50 | $42.50 | 3,641,900 |
| 2022-08-30 | $45.49 | $45.75 | $43.31 | $44.36 | $44.36 | 3,677,840 |
| 2022-08-29 | $41.80 | $45.69 | $41.12 | $45.65 | $45.65 | 4,490,960 |
| 2022-08-26 | $41.09 | $42.79 | $40.50 | $42.03 | $42.03 | 3,343,050 |
| 2022-08-25 | $40.71 | $41.80 | $40.55 | $41.09 | $41.09 | 2,962,170 |
| 2022-08-24 | $39.23 | $42.00 | $39.02 | $40.95 | $40.95 | 6,205,940 |
| 2022-08-23 | $40.40 | $40.40 | $38.88 | $39.40 | $39.40 | 2,692,860 |
| 2022-08-22 | $39.91 | $40.88 | $39.06 | $39.85 | $39.85 | 3,406,110 |
| 2022-08-19 | $41.42 | $41.99 | $38.75 | $39.29 | $39.29 | 3,995,950 |
| 2022-08-18 | $39.07 | $42.79 | $38.71 | $41.75 | $41.75 | 4,339,650 |
| 2022-08-17 | $39.70 | $39.85 | $38.64 | $38.91 | $38.91 | 1,281,410 |
| 2022-08-16 | $39.60 | $39.98 | $38.40 | $39.64 | $39.64 | 1,893,570 |
| 2022-08-15 | $41.61 | $42.37 | $38.70 | $39.43 | $39.43 | 3,907,030 |
| 2022-08-12 | $40.10 | $41.40 | $39.83 | $40.85 | $40.85 | 4,588,020 |
| 2022-08-11 | $41.83 | $42.10 | $39.68 | $39.90 | $39.90 | 3,095,680 |
| 2022-08-10 | $40.17 | $43.50 | $39.86 | $41.45 | $41.45 | 7,708,250 |
| 2022-08-09 | $38.88 | $40.77 | $38.88 | $39.98 | $39.98 | 4,607,820 |
| 2022-08-08 | $35.72 | $38.69 | $35.13 | $38.60 | $38.60 | 4,934,300 |
| 2022-08-05 | $34.90 | $35.88 | $34.66 | $35.72 | $35.72 | 1,316,760 |
| 2022-08-04 | $34.86 | $35.17 | $34.08 | $34.79 | $34.79 | 1,862,090 |
| 2022-08-03 | $34.68 | $35.70 | $34.68 | $34.86 | $34.86 | 1,604,490 |
| 2022-08-02 | $36.03 | $36.03 | $34.34 | $35.49 | $35.49 | 2,457,270 |
| 2022-08-01 | $36.07 | $36.88 | $36.00 | $36.19 | $36.19 | 1,006,970 |
| 2022-07-29 | $36.93 | $36.93 | $36.17 | $36.53 | $36.53 | 1,874,660 |
| 2022-07-28 | $37.65 | $37.79 | $34.88 | $36.87 | $36.87 | 3,588,090 |
| 2022-07-27 | $37.68 | $38.30 | $37.28 | $37.68 | $37.68 | 1,421,000 |
| 2022-07-26 | $37.92 | $38.39 | $37.55 | $37.93 | $37.93 | 1,220,580 |
| 2022-07-25 | $38.71 | $39.80 | $37.91 | $38.12 | $38.12 | 2,712,330 |
| 2022-07-22 | $37.18 | $39.47 | $36.68 | $39.04 | $39.04 | 3,453,500 |
| 2022-07-21 | $36.66 | $37.40 | $35.97 | $36.95 | $36.95 | 2,339,550 |
| 2022-07-20 | $35.31 | $36.55 | $35.31 | $36.30 | $36.30 | 1,922,880 |
| 2022-07-19 | $34.53 | $36.40 | $34.21 | $35.31 | $35.31 | 1,987,530 |
| 2022-07-18 | $35.05 | $35.68 | $33.90 | $34.53 | $34.53 | 1,975,140 |
| 2022-07-15 | $34.65 | $35.50 | $34.40 | $35.05 | $35.05 | 992,820 |
| 2022-07-14 | $35.65 | $35.80 | $34.60 | $34.96 | $34.96 | 1,294,600 |
| 2022-07-13 | $35.29 | $35.29 | $34.18 | $34.56 | $34.56 | 1,134,650 |
| 2022-07-12 | $35.62 | $35.96 | $34.68 | $34.99 | $34.99 | 781,120 |
| 2022-07-11 | $34.99 | $35.88 | $34.79 | $35.59 | $35.59 | 1,209,450 |
| 2022-07-08 | $35.16 | $35.99 | $35.08 | $35.45 | $35.45 | 1,023,030 |
| 2022-07-07 | $35.88 | $35.98 | $35.01 | $35.30 | $35.30 | 880,170 |
| 2022-07-06 | $35.86 | $35.86 | $34.83 | $35.60 | $35.60 | 1,375,760 |
| 2022-07-05 | $34.58 | $35.95 | $34.33 | $35.86 | $35.86 | 2,153,920 |
| 2022-07-04 | $33.30 | $34.49 | $33.30 | $34.33 | $34.33 | 1,436,000 |
| 2022-07-01 | $33.74 | $33.89 | $33.19 | $33.67 | $33.67 | 763,110 |
| 2022-06-30 | $32.63 | $34.05 | $32.63 | $33.66 | $33.66 | 1,775,060 |
| 2022-06-29 | $33.69 | $33.95 | $32.61 | $32.73 | $32.73 | 1,492,550 |
| 2022-06-28 | $33.65 | $34.20 | $33.30 | $33.70 | $33.70 | 2,249,010 |
| 2022-06-27 | $34.12 | $34.81 | $33.35 | $33.76 | $33.76 | 2,059,910 |
| 2022-06-24 | $34.86 | $34.91 | $33.75 | $34.12 | $34.12 | 2,991,120 |
| 2022-06-23 | $33.96 | $34.78 | $33.60 | $34.65 | $34.65 | 1,233,610 |
| 2022-06-22 | $34.74 | $35.09 | $33.70 | $33.72 | $33.72 | 2,151,680 |
| 2022-06-21 | $35.09 | $35.38 | $34.55 | $34.74 | $34.74 | 1,036,990 |
| 2022-06-20 | $35.98 | $36.48 | $35.15 | $35.38 | $35.38 | 1,802,240 |
| 2022-06-17 | $37.19 | $37.20 | $35.85 | $36.38 | $36.38 | 1,451,800 |
| 2022-06-16 | $36.37 | $37.26 | $36.37 | $37.19 | $37.19 | 969,160 |
| 2022-06-15 | $36.24 | $37.00 | $36.00 | $36.55 | $36.55 | 1,146,450 |
| 2022-06-14 | $36.00 | $36.53 | $35.33 | $36.24 | $36.24 | 1,186,080 |
| 2022-06-13 | $35.53 | $36.66 | $35.27 | $36.36 | $36.36 | 1,288,080 |
| 2022-06-10 | $35.20 | $35.84 | $34.80 | $35.78 | $35.78 | 1,247,980 |
| 2022-06-09 | $35.70 | $36.32 | $34.78 | $35.57 | $35.57 | 1,373,610 |
| 2022-06-08 | $35.59 | $36.68 | $35.23 | $35.81 | $35.81 | 1,548,730 |
| 2022-06-07 | $36.09 | $36.09 | $35.15 | $35.48 | $35.48 | 1,281,670 |
| 2022-06-06 | $36.85 | $37.22 | $35.58 | $36.09 | $36.09 | 2,004,020 |
| 2022-06-02 | $35.86 | $37.20 | $35.28 | $36.95 | $36.95 | 1,536,900 |
| 2022-06-01 | $34.57 | $35.90 | $34.51 | $35.80 | $35.80 | 1,901,460 |
| 2022-05-31 | $34.10 | $34.98 | $33.45 | $34.84 | $34.84 | 1,435,180 |
| 2022-05-30 | $33.10 | $34.15 | $33.10 | $34.09 | $34.09 | 1,348,500 |
| 2022-05-27 | $33.69 | $34.25 | $32.58 | $32.84 | $32.84 | 1,398,080 |
| 2022-05-26 | $33.46 | $33.67 | $32.87 | $33.21 | $33.21 | 924,190 |
| 2022-05-25 | $34.01 | $34.75 | $33.10 | $33.49 | $33.49 | 1,100,650 |
| 2022-05-24 | $35.09 | $35.60 | $34.17 | $34.30 | $34.30 | 2,462,780 |
| 2022-05-23 | $33.71 | $35.81 | $33.52 | $35.05 | $35.05 | 1,695,220 |
| 2022-05-20 | $33.65 | $34.73 | $33.31 | $34.00 | $34.00 | 1,253,770 |
| 2022-05-19 | $47.69 | $49.55 | $47.47 | $49.10 | $33.31 | 1,446,260 |
| 2022-05-18 | $50.99 | $50.99 | $48.40 | $48.61 | $32.98 | 1,321,030 |
| 2022-05-17 | $52.11 | $52.11 | $50.58 | $50.85 | $34.50 | 1,070,400 |
| 2022-05-16 | $50.59 | $52.64 | $50.59 | $52.12 | $35.36 | 1,342,650 |
| 2022-05-13 | $51.10 | $51.11 | $49.62 | $50.50 | $34.26 | 567,900 |
| 2022-05-12 | $50.15 | $51.17 | $49.84 | $50.66 | $34.37 | 684,700 |
| 2022-05-11 | $49.61 | $51.18 | $49.01 | $50.66 | $34.37 | 976,400 |
| 2022-05-10 | $48.07 | $49.95 | $47.60 | $49.60 | $33.65 | 721,790 |
| 2022-05-09 | $47.95 | $49.21 | $46.22 | $48.60 | $32.97 | 1,013,080 |
| 2022-05-06 | $47.00 | $48.28 | $45.94 | $47.72 | $32.37 | 1,249,960 |
| 2022-05-05 | $44.39 | $48.48 | $43.52 | $47.09 | $31.94 | 1,599,990 |
| 2022-05-04 | $44.40 | $44.40 | $44.40 | $44.40 | $30.12 | 0 |
| 2022-05-03 | $44.40 | $44.40 | $44.40 | $44.40 | $30.12 | 0 |
| 2022-04-29 | $43.89 | $44.88 | $42.91 | $44.40 | $30.12 | 1,405,140 |
| 2022-04-28 | $45.00 | $45.45 | $43.22 | $43.73 | $29.67 | 1,942,240 |
| 2022-04-27 | $43.30 | $45.80 | $39.15 | $45.45 | $30.83 | 4,506,890 |
| 2022-04-26 | $44.87 | $44.88 | $42.24 | $43.50 | $29.51 | 1,607,500 |
| 2022-04-25 | $45.78 | $46.08 | $44.03 | $44.26 | $30.02 | 1,849,700 |
| 2022-04-22 | $46.90 | $47.30 | $45.53 | $45.78 | $31.06 | 1,038,910 |
| 2022-04-21 | $47.88 | $48.58 | $46.96 | $47.06 | $31.92 | 1,059,000 |
| 2022-04-20 | $48.90 | $50.50 | $48.00 | $48.48 | $32.89 | 823,730 |
| 2022-04-19 | $50.56 | $51.61 | $49.41 | $49.69 | $33.71 | 955,800 |
| 2022-04-18 | $48.50 | $51.40 | $47.88 | $51.08 | $34.65 | 1,132,120 |
| 2022-04-15 | $48.44 | $49.66 | $46.85 | $48.64 | $33.00 | 2,184,400 |
| 2022-04-14 | $50.49 | $51.00 | $47.76 | $48.52 | $32.91 | 2,372,090 |
| 2022-04-13 | $50.77 | $51.72 | $49.03 | $50.45 | $34.22 | 1,250,700 |
| 2022-04-12 | $53.27 | $54.97 | $50.97 | $51.50 | $34.94 | 1,843,100 |
| 2022-04-11 | $57.46 | $57.46 | $52.79 | $53.78 | $36.48 | 1,563,640 |
| 2022-04-08 | $57.50 | $57.50 | $54.80 | $56.68 | $38.45 | 1,269,750 |
| 2022-04-07 | $55.60 | $58.27 | $55.08 | $56.38 | $38.25 | 1,763,040 |
| 2022-04-06 | $54.71 | $56.34 | $53.59 | $55.62 | $37.73 | 1,645,170 |
| 2022-04-05 | $54.80 | $54.80 | $54.80 | $54.80 | $37.17 | 0 |
| 2022-04-04 | $54.80 | $54.80 | $54.80 | $54.80 | $37.17 | 0 |
| 2022-04-01 | $54.77 | $55.10 | $54.00 | $54.80 | $37.17 | 1,308,130 |
| 2022-03-31 | $55.50 | $55.65 | $54.25 | $55.14 | $37.41 | 841,090 |
| 2022-03-30 | $52.65 | $55.45 | $52.35 | $55.00 | $37.31 | 1,421,750 |
| 2022-03-29 | $52.19 | $53.85 | $50.67 | $52.65 | $35.72 | 1,300,700 |
| 2022-03-28 | $51.42 | $52.99 | $50.45 | $51.18 | $34.72 | 1,077,830 |
| 2022-03-25 | $52.80 | $53.99 | $51.06 | $51.38 | $34.85 | 1,018,300 |
| 2022-03-24 | $53.67 | $54.93 | $53.00 | $53.24 | $36.12 | 630,610 |
| 2022-03-23 | $52.67 | $56.00 | $51.63 | $54.20 | $36.77 | 1,682,670 |
| 2022-03-22 | $51.66 | $53.49 | $51.08 | $52.00 | $35.28 | 1,372,800 |
| 2022-03-21 | $48.78 | $51.89 | $48.39 | $51.80 | $35.14 | 1,820,470 |
| 2022-03-18 | $51.78 | $51.78 | $48.46 | $48.80 | $33.10 | 1,209,870 |
| 2022-03-17 | $49.61 | $50.74 | $48.68 | $50.45 | $34.22 | 3,397,580 |
| 2022-03-16 | $49.35 | $50.55 | $46.14 | $48.70 | $33.04 | 3,052,800 |
| 2022-03-15 | $50.97 | $51.55 | $49.10 | $49.15 | $33.34 | 1,431,500 |
| 2022-03-14 | $53.30 | $54.27 | $51.30 | $51.40 | $34.87 | 2,255,130 |
| 2022-03-11 | $54.08 | $55.47 | $51.30 | $54.99 | $37.30 | 3,414,710 |
| 2022-03-10 | $52.02 | $54.08 | $52.02 | $54.08 | $36.69 | 2,883,790 |
| 2022-03-09 | $52.00 | $52.99 | $47.70 | $49.16 | $33.35 | 6,812,850 |
| 2022-03-08 | $54.97 | $55.95 | $53.00 | $53.00 | $35.95 | 4,366,100 |
| 2022-03-07 | $60.10 | $61.11 | $58.01 | $58.89 | $39.95 | 2,677,100 |
| 2022-03-04 | $61.40 | $62.45 | $60.56 | $60.98 | $41.37 | 1,175,800 |
| 2022-03-03 | $61.55 | $62.20 | $61.07 | $61.76 | $41.90 | 767,680 |
| 2022-03-02 | $61.43 | $62.17 | $60.63 | $61.55 | $41.75 | 735,060 |
| 2022-03-01 | $62.78 | $62.78 | $59.99 | $61.46 | $41.69 | 2,299,270 |
| 2022-02-28 | $62.00 | $62.60 | $61.04 | $62.29 | $42.26 | 906,300 |
| 2022-02-25 | $62.51 | $63.27 | $61.54 | $62.00 | $42.06 | 813,100 |
| 2022-02-24 | $63.34 | $63.50 | $61.82 | $62.59 | $42.46 | 1,003,100 |
| 2022-02-23 | $62.65 | $63.29 | $61.92 | $62.98 | $42.72 | 893,960 |
| 2022-02-22 | $62.50 | $63.16 | $61.01 | $62.65 | $42.50 | 1,567,810 |
| 2022-02-21 | $59.18 | $62.15 | $59.18 | $61.92 | $42.00 | 2,043,800 |
| 2022-02-18 | $57.88 | $60.65 | $57.88 | $59.43 | $40.32 | 1,608,030 |
| 2022-02-17 | $57.86 | $58.86 | $57.86 | $58.70 | $39.82 | 634,760 |
| 2022-02-16 | $58.46 | $58.99 | $58.35 | $58.56 | $39.73 | 506,310 |
| 2022-02-15 | $58.00 | $58.60 | $57.52 | $58.22 | $39.49 | 686,640 |
| 2022-02-14 | $58.77 | $59.40 | $57.80 | $58.00 | $39.35 | 985,980 |
| 2022-02-11 | $59.28 | $60.28 | $58.41 | $58.70 | $39.82 | 943,300 |
| 2022-02-10 | $60.97 | $61.50 | $58.72 | $59.52 | $40.38 | 1,335,800 |
| 2022-02-09 | $59.28 | $61.80 | $58.32 | $60.50 | $41.04 | 1,451,710 |
| 2022-02-08 | $58.28 | $60.10 | $57.75 | $59.28 | $40.21 | 1,631,630 |
| 2022-02-07 | $57.00 | $58.15 | $56.78 | $57.87 | $39.26 | 956,600 |
| 2022-02-04 | $56.62 | $56.62 | $56.62 | $56.62 | $38.41 | 0 |
| 2022-02-03 | $56.62 | $56.62 | $56.62 | $56.62 | $38.41 | 0 |
| 2022-02-02 | $56.62 | $56.62 | $56.62 | $56.62 | $38.41 | 0 |
| 2022-02-01 | $56.62 | $56.62 | $56.62 | $56.62 | $38.41 | 0 |
| 2022-01-28 | $56.07 | $57.50 | $54.54 | $56.62 | $38.41 | 1,159,000 |
| 2022-01-27 | $55.93 | $58.10 | $55.93 | $56.63 | $38.42 | 999,900 |
| 2022-01-26 | $56.41 | $57.33 | $55.07 | $56.50 | $38.33 | 864,910 |
| 2022-01-25 | $57.25 | $58.37 | $56.20 | $56.85 | $38.57 | 917,960 |
| 2022-01-24 | $55.84 | $58.88 | $55.84 | $57.71 | $39.15 | 1,350,570 |
| 2022-01-21 | $57.23 | $57.60 | $55.80 | $56.61 | $38.40 | 1,388,160 |
| 2022-01-20 | $57.66 | $58.50 | $57.13 | $57.54 | $39.03 | 1,006,200 |
| 2022-01-19 | $58.37 | $58.58 | $56.50 | $57.10 | $38.74 | 1,026,400 |
| 2022-01-18 | $57.20 | $58.79 | $56.90 | $58.01 | $39.35 | 1,161,600 |
| 2022-01-17 | $57.21 | $58.00 | $56.41 | $57.23 | $38.82 | 1,065,830 |
| 2022-01-14 | $59.03 | $59.03 | $56.46 | $57.40 | $38.94 | 1,569,740 |
| 2022-01-13 | $59.02 | $59.67 | $57.79 | $58.13 | $39.43 | 1,109,700 |
| 2022-01-12 | $60.09 | $60.46 | $58.38 | $58.47 | $39.66 | 1,612,300 |
| 2022-01-11 | $60.71 | $62.29 | $59.75 | $60.08 | $40.76 | 1,322,620 |
| 2022-01-10 | $59.71 | $61.98 | $59.38 | $60.59 | $41.10 | 1,334,000 |
| 2022-01-07 | $61.50 | $62.87 | $58.70 | $61.37 | $41.63 | 2,580,340 |
| 2022-01-06 | $58.30 | $62.00 | $57.55 | $61.70 | $41.86 | 2,535,430 |
| 2022-01-05 | $60.97 | $60.97 | $57.90 | $58.00 | $39.35 | 1,741,930 |
| 2022-01-04 | $58.12 | $61.50 | $57.20 | $61.03 | $41.40 | 3,398,900 |
| 2022-01-03 | $57.86 | $57.86 | $57.86 | $57.86 | $39.25 | 0 |
| 2021-12-31 | $57.68 | $59.88 | $57.20 | $57.86 | $39.25 | 1,884,500 |
| 2021-12-30 | $58.47 | $58.47 | $56.49 | $57.62 | $39.09 | 1,434,350 |
| 2021-12-29 | $58.65 | $59.00 | $56.09 | $57.35 | $38.90 | 2,537,790 |
| 2021-12-28 | $55.47 | $59.00 | $54.81 | $58.45 | $39.65 | 2,428,420 |
| 2021-12-27 | $54.69 | $55.50 | $53.96 | $55.47 | $37.63 | 1,292,300 |
| 2021-12-24 | $55.51 | $55.51 | $54.11 | $54.70 | $37.11 | 1,295,900 |
| 2021-12-23 | $55.86 | $55.97 | $54.10 | $54.61 | $37.05 | 1,294,900 |
| 2021-12-22 | $54.80 | $55.78 | $53.74 | $55.45 | $37.62 | 1,460,660 |
| 2021-12-21 | $52.81 | $54.50 | $52.00 | $54.09 | $36.69 | 1,020,710 |
| 2021-12-20 | $52.50 | $53.19 | $52.00 | $52.75 | $35.78 | 1,062,880 |
| 2021-12-17 | $54.26 | $54.64 | $52.35 | $52.70 | $35.75 | 1,237,620 |
| 2021-12-16 | $53.81 | $55.68 | $53.59 | $54.65 | $37.07 | 1,522,270 |
| 2021-12-15 | $53.63 | $54.80 | $53.06 | $53.19 | $36.08 | 1,194,100 |
| 2021-12-14 | $54.78 | $55.99 | $53.66 | $53.80 | $36.50 | 1,876,000 |
| 2021-12-13 | $52.10 | $55.55 | $51.22 | $54.70 | $37.11 | 2,870,480 |
| 2021-12-10 | $53.00 | $53.96 | $53.00 | $53.41 | $36.23 | 1,978,100 |
| 2021-12-09 | $54.57 | $54.57 | $52.20 | $53.04 | $35.98 | 1,855,230 |
| 2021-12-08 | $51.89 | $53.88 | $51.80 | $53.30 | $36.16 | 1,263,790 |
| 2021-12-07 | $51.23 | $51.99 | $50.61 | $51.99 | $35.27 | 1,069,520 |
| 2021-12-06 | $51.71 | $51.80 | $50.38 | $51.19 | $34.73 | 1,306,870 |
| 2021-12-03 | $52.00 | $52.00 | $52.00 | $52.00 | $35.28 | 1,359,100 |
| 2021-12-02 | $51.68 | $51.68 | $51.68 | $51.68 | $35.06 | 1,884,530 |
| 2021-12-01 | $52.50 | $52.50 | $50.48 | $50.93 | $34.55 | 2,594,150 |
| 2021-11-30 | $53.88 | $53.88 | $50.95 | $51.98 | $35.26 | 3,236,640 |
| 2021-11-29 | $55.01 | $55.95 | $52.30 | $53.32 | $36.17 | 3,596,760 |
| 2021-11-26 | $53.00 | $57.20 | $53.00 | $55.37 | $37.56 | 5,099,260 |
| 2021-11-25 | $52.00 | $52.27 | $51.26 | $52.00 | $35.28 | 1,037,690 |
| 2021-11-24 | $51.00 | $52.90 | $50.28 | $52.00 | $35.28 | 2,077,420 |
| 2021-11-23 | $50.52 | $51.26 | $49.87 | $51.00 | $34.60 | 1,726,200 |
| 2021-11-22 | $50.00 | $50.94 | $49.08 | $50.50 | $34.26 | 1,955,700 |
| 2021-11-19 | $48.40 | $50.50 | $48.40 | $49.80 | $33.78 | 2,105,700 |
| 2021-11-18 | $48.32 | $49.18 | $48.02 | $48.50 | $32.90 | 871,580 |
| 2021-11-17 | $48.60 | $48.88 | $47.71 | $48.45 | $32.87 | 1,554,230 |
| 2021-11-16 | $49.34 | $49.80 | $48.40 | $48.76 | $33.08 | 1,642,700 |
| 2021-11-15 | $49.80 | $49.80 | $47.85 | $49.35 | $33.48 | 1,783,100 |
| 2021-11-12 | $48.57 | $49.99 | $47.80 | $49.59 | $33.64 | 1,953,600 |
| 2021-11-11 | $49.18 | $49.76 | $48.01 | $48.84 | $33.13 | 1,719,830 |
| 2021-11-10 | $49.21 | $50.12 | $48.33 | $49.59 | $33.64 | 1,769,200 |
| 2021-11-09 | $47.68 | $50.42 | $47.51 | $50.03 | $33.94 | 2,539,230 |
| 2021-11-08 | $46.38 | $49.19 | $45.20 | $47.99 | $32.56 | 3,990,180 |
| 2021-11-05 | $44.28 | $44.28 | $44.28 | $44.28 | $30.04 | 3,719,230 |
| 2021-11-04 | $43.27 | $44.86 | $42.90 | $44.28 | $30.04 | 1,982,430 |
| 2021-11-03 | $42.90 | $43.41 | $42.61 | $43.27 | $29.35 | 930,960 |
| 2021-11-02 | $42.99 | $43.14 | $42.50 | $43.00 | $29.17 | 1,651,100 |
| 2021-11-01 | $42.80 | $43.35 | $42.58 | $42.99 | $29.16 | 1,813,840 |
| 2021-10-29 | $42.00 | $43.38 | $41.65 | $43.30 | $29.37 | 1,469,240 |
| 2021-10-28 | $42.65 | $43.42 | $41.20 | $41.65 | $28.25 | 1,737,380 |
| 2021-10-27 | $43.39 | $43.50 | $42.44 | $43.07 | $29.22 | 1,651,430 |
| 2021-10-26 | $42.81 | $43.52 | $42.50 | $42.90 | $29.10 | 873,630 |
| 2021-10-25 | $41.85 | $43.60 | $41.81 | $42.85 | $29.07 | 2,111,110 |
| 2021-10-22 | $42.10 | $42.61 | $41.14 | $41.67 | $28.27 | 1,649,800 |
| 2021-10-21 | $42.32 | $42.78 | $41.56 | $42.10 | $28.56 | 1,715,650 |
| 2021-10-20 | $41.86 | $42.49 | $40.69 | $41.95 | $28.46 | 1,700,350 |
| 2021-10-19 | $42.54 | $42.60 | $40.62 | $41.66 | $28.26 | 1,962,310 |
| 2021-10-18 | $41.28 | $42.64 | $41.04 | $42.53 | $28.85 | 1,573,880 |
| 2021-10-15 | $40.85 | $41.68 | $40.02 | $41.25 | $27.98 | 1,004,900 |
| 2021-10-14 | $40.23 | $41.29 | $39.50 | $40.85 | $27.71 | 1,378,300 |
| 2021-10-13 | $39.50 | $40.95 | $39.03 | $40.47 | $27.45 | 1,400,900 |
| 2021-10-12 | $40.47 | $40.66 | $38.90 | $39.18 | $26.58 | 1,650,520 |
| 2021-10-11 | $40.25 | $41.37 | $40.12 | $40.65 | $27.58 | 1,234,750 |
| 2021-10-08 | $41.53 | $42.49 | $39.00 | $40.42 | $27.42 | 2,252,630 |
| 2021-10-07 | $41.30 | $41.30 | $41.30 | $41.30 | $28.02 | 0 |
| 2021-10-06 | $41.30 | $41.30 | $41.30 | $41.30 | $28.02 | 0 |
| 2021-09-30 | $40.35 | $41.70 | $40.35 | $41.30 | $28.02 | 1,995,990 |
| 2021-09-29 | $42.17 | $42.17 | $40.14 | $40.20 | $27.27 | 2,377,700 |
| 2021-09-28 | $42.68 | $42.84 | $40.89 | $42.41 | $28.77 | 2,418,400 |
| 2021-09-27 | $44.53 | $44.89 | $41.66 | $42.20 | $28.63 | 4,632,280 |
| 2021-09-24 | $44.44 | $46.79 | $44.44 | $44.98 | $30.51 | 1,999,930 |
| 2021-09-23 | $44.75 | $45.90 | $43.80 | $45.01 | $30.53 | 2,572,720 |
| 2021-09-22 | $44.01 | $45.76 | $43.62 | $44.72 | $30.34 | 2,041,370 |
| 2021-09-21 | $44.88 | $44.88 | $44.88 | $44.88 | $30.45 | 0 |
| 2021-09-20 | $44.88 | $44.88 | $44.88 | $44.88 | $30.45 | 0 |
| 2021-09-17 | $46.79 | $47.34 | $42.30 | $44.88 | $30.45 | 7,574,590 |
| 2021-09-16 | $51.06 | $51.99 | $46.60 | $46.79 | $31.74 | 4,774,950 |
| 2021-09-15 | $52.69 | $52.69 | $49.55 | $50.31 | $34.13 | 2,985,160 |
| 2021-09-14 | $53.80 | $54.45 | $51.60 | $51.72 | $35.09 | 3,204,640 |
| 2021-09-13 | $53.13 | $55.44 | $52.72 | $54.08 | $36.69 | 2,538,000 |
| 2021-09-10 | $55.70 | $56.66 | $52.51 | $54.62 | $37.05 | 2,619,150 |
| 2021-09-09 | $53.96 | $56.78 | $53.20 | $55.67 | $37.76 | 2,394,230 |
| 2021-09-08 | $54.85 | $54.98 | $52.50 | $53.89 | $36.56 | 2,875,130 |
| 2021-09-07 | $49.82 | $55.22 | $49.82 | $55.22 | $37.46 | 4,759,600 |
| 2021-09-06 | $53.00 | $54.95 | $48.00 | $50.20 | $34.05 | 4,209,540 |
| 2021-09-03 | $51.92 | $53.40 | $50.50 | $52.26 | $35.45 | 1,993,400 |
| 2021-09-02 | $47.02 | $52.64 | $47.01 | $52.00 | $35.28 | 3,941,690 |
| 2021-09-01 | $48.15 | $50.06 | $46.80 | $47.85 | $32.46 | 1,890,540 |
| 2021-08-31 | $48.90 | $49.97 | $47.80 | $48.75 | $33.07 | 1,990,700 |
| 2021-08-30 | $46.86 | $49.23 | $46.86 | $49.15 | $33.34 | 2,814,800 |
| 2021-08-27 | $46.69 | $47.50 | $45.58 | $47.21 | $32.03 | 2,185,300 |
| 2021-08-26 | $47.61 | $48.00 | $46.20 | $47.15 | $31.99 | 2,541,410 |
| 2021-08-25 | $45.24 | $48.00 | $44.28 | $47.91 | $32.50 | 3,252,300 |
| 2021-08-24 | $44.82 | $46.24 | $43.92 | $44.72 | $30.34 | 1,800,400 |
| 2021-08-23 | $43.65 | $46.04 | $43.00 | $45.42 | $30.81 | 1,762,290 |
| 2021-08-20 | $44.29 | $44.29 | $42.91 | $43.82 | $29.73 | 1,170,300 |
| 2021-08-19 | $45.00 | $45.00 | $43.59 | $44.30 | $30.05 | 857,570 |
| 2021-08-18 | $44.44 | $45.80 | $43.72 | $44.92 | $30.47 | 1,495,610 |
| 2021-08-17 | $46.33 | $46.58 | $43.09 | $43.74 | $29.67 | 2,181,400 |
| 2021-08-16 | $46.20 | $46.39 | $44.51 | $46.06 | $31.25 | 1,507,070 |
| 2021-08-13 | $46.64 | $46.70 | $45.55 | $46.20 | $31.34 | 1,591,300 |
| 2021-08-12 | $46.92 | $48.41 | $46.20 | $46.87 | $31.80 | 2,548,480 |
| 2021-08-11 | $43.68 | $47.65 | $43.44 | $46.98 | $31.87 | 4,253,400 |
| 2021-08-10 | $43.99 | $44.17 | $42.30 | $43.44 | $29.47 | 1,374,980 |
| 2021-08-09 | $44.40 | $44.70 | $42.63 | $43.38 | $29.43 | 1,864,360 |
| 2021-08-06 | $42.15 | $44.78 | $40.88 | $44.30 | $30.05 | 2,512,090 |
| 2021-08-05 | $43.88 | $43.93 | $41.60 | $42.02 | $28.51 | 1,643,870 |
| 2021-08-04 | $39.16 | $43.76 | $39.16 | $43.50 | $29.51 | 3,692,480 |
| 2021-08-03 | $41.86 | $42.18 | $39.42 | $39.85 | $27.03 | 2,529,100 |
| 2021-08-02 | $40.01 | $42.18 | $38.75 | $41.86 | $28.40 | 3,019,220 |
| 2021-07-30 | $39.72 | $40.98 | $39.55 | $40.20 | $27.27 | 1,363,200 |
| 2021-07-29 | $40.68 | $41.15 | $39.60 | $40.40 | $27.41 | 2,396,920 |
| 2021-07-28 | $38.85 | $41.16 | $38.82 | $40.18 | $27.26 | 3,610,940 |
| 2021-07-27 | $40.92 | $41.45 | $39.48 | $39.49 | $26.79 | 1,582,160 |
| 2021-07-26 | $41.27 | $42.39 | $40.45 | $40.94 | $27.77 | 1,691,900 |
| 2021-07-23 | $42.05 | $42.85 | $40.55 | $41.27 | $28.00 | 1,309,860 |
| 2021-07-22 | $42.17 | $42.31 | $41.04 | $42.04 | $28.52 | 1,021,000 |
| 2021-07-21 | $41.80 | $43.27 | $40.87 | $42.36 | $28.74 | 1,479,870 |
| 2021-07-20 | $41.86 | $41.86 | $40.21 | $41.45 | $28.12 | 1,583,950 |
| 2021-07-19 | $42.14 | $43.50 | $41.72 | $41.91 | $28.43 | 1,328,010 |
| 2021-07-16 | $42.17 | $42.95 | $41.82 | $41.99 | $28.48 | 1,841,290 |
| 2021-07-15 | $42.76 | $43.67 | $41.72 | $42.15 | $28.59 | 2,216,510 |
| 2021-07-14 | $44.65 | $44.71 | $42.78 | $43.02 | $29.18 | 2,347,030 |
| 2021-07-13 | $41.30 | $45.04 | $41.30 | $44.64 | $30.28 | 3,042,120 |
| 2021-07-12 | $42.88 | $43.13 | $41.00 | $42.10 | $28.56 | 2,750,430 |
| 2021-07-09 | $40.00 | $42.28 | $39.41 | $42.03 | $28.51 | 2,961,000 |
| 2021-07-08 | $38.59 | $41.36 | $38.02 | $40.44 | $27.43 | 3,445,000 |
| 2021-07-07 | $36.69 | $38.54 | $36.13 | $38.00 | $25.78 | 1,915,100 |
| 2021-07-06 | $36.40 | $36.86 | $35.66 | $36.42 | $24.71 | 1,393,500 |
| 2021-07-05 | $37.97 | $37.97 | $35.80 | $36.20 | $24.56 | 2,257,500 |
| 2021-07-02 | $37.29 | $38.32 | $36.86 | $36.89 | $25.03 | 1,429,820 |
| 2021-07-01 | $38.68 | $38.87 | $37.21 | $37.21 | $25.24 | 2,123,620 |
| 2021-06-30 | $37.50 | $39.88 | $37.20 | $38.45 | $26.08 | 4,202,710 |
| 2021-06-29 | $36.92 | $38.70 | $36.83 | $37.55 | $25.47 | 3,075,470 |
| 2021-06-28 | $37.00 | $37.39 | $35.98 | $37.07 | $25.15 | 2,954,590 |
| 2021-06-25 | $38.54 | $39.20 | $37.11 | $37.60 | $25.03 | 3,165,060 |
| 2021-06-24 | $36.87 | $38.74 | $36.41 | $38.30 | $25.50 | 3,019,610 |
| 2021-06-23 | $37.11 | $37.15 | $36.14 | $36.99 | $24.63 | 1,754,700 |
| 2021-06-22 | $37.65 | $37.70 | $36.01 | $36.67 | $24.41 | 2,190,200 |
| 2021-06-21 | $36.20 | $38.95 | $36.01 | $37.61 | $25.04 | 2,483,800 |
| 2021-06-18 | $36.09 | $36.71 | $35.17 | $35.79 | $23.83 | 1,911,980 |
| 2021-06-17 | $35.27 | $36.26 | $35.15 | $35.65 | $23.74 | 1,269,140 |
| 2021-06-16 | $37.11 | $37.70 | $35.31 | $35.59 | $23.70 | 2,065,050 |
| 2021-06-15 | $37.80 | $38.13 | $36.60 | $36.86 | $24.54 | 1,967,500 |
| 2021-06-14 | $37.92 | $37.92 | $37.92 | $37.92 | $25.25 | 0 |
| 2021-06-11 | $37.95 | $38.45 | $37.33 | $37.92 | $25.25 | 2,477,000 |
| 2021-06-10 | $38.86 | $38.86 | $37.25 | $37.95 | $25.27 | 3,283,000 |
| 2021-06-09 | $37.23 | $38.36 | $37.23 | $38.01 | $25.31 | 1,744,200 |
| 2021-06-08 | $39.34 | $39.34 | $37.30 | $37.51 | $24.97 | 2,408,700 |
| 2021-06-07 | $39.11 | $39.40 | $37.12 | $38.60 | $25.70 | 2,959,110 |
| 2021-06-04 | $37.12 | $39.15 | $36.71 | $38.46 | $25.61 | 6,140,310 |
| 2021-06-03 | $34.22 | $37.84 | $34.22 | $37.29 | $24.83 | 7,873,490 |
| 2021-06-02 | $32.60 | $35.64 | $32.53 | $34.40 | $22.90 | 10,495,070 |
| 2021-06-01 | $32.26 | $32.65 | $31.90 | $32.40 | $21.57 | 3,476,210 |
| 2021-05-31 | $32.80 | $33.11 | $31.88 | $32.36 | $21.55 | 5,463,870 |
| 2021-05-28 | $30.71 | $33.45 | $30.71 | $32.80 | $21.84 | 5,440,810 |
| 2021-05-27 | $30.16 | $30.87 | $30.11 | $30.65 | $20.41 | 1,837,930 |
| 2021-05-26 | $30.01 | $30.36 | $29.83 | $30.16 | $20.08 | 1,931,300 |
| 2021-05-25 | $29.65 | $30.20 | $29.48 | $30.00 | $19.97 | 1,381,010 |
| 2021-05-24 | $29.99 | $30.04 | $29.61 | $29.86 | $19.88 | 968,490 |
| 2021-05-21 | $29.72 | $30.04 | $29.34 | $29.98 | $19.96 | 1,214,840 |
| 2021-05-20 | $29.37 | $29.63 | $29.06 | $29.51 | $19.65 | 964,330 |
| 2021-05-19 | $30.14 | $30.20 | $29.10 | $29.19 | $19.43 | 2,334,930 |
| 2021-05-18 | $30.01 | $30.31 | $29.85 | $30.01 | $19.98 | 1,663,100 |
| 2021-05-17 | $29.32 | $30.08 | $29.10 | $29.83 | $19.86 | 1,520,310 |
| 2021-05-14 | $29.08 | $29.78 | $29.08 | $29.39 | $19.57 | 2,056,610 |
| 2021-05-13 | $30.01 | $30.22 | $29.45 | $29.80 | $19.84 | 1,962,970 |
| 2021-05-12 | $30.39 | $30.88 | $29.80 | $30.54 | $20.33 | 2,312,010 |
| 2021-05-11 | $30.50 | $30.64 | $29.00 | $30.30 | $20.17 | 3,122,510 |
| 2021-05-10 | $30.58 | $30.70 | $30.10 | $30.60 | $20.37 | 3,109,100 |
| 2021-05-07 | $30.59 | $30.66 | $30.14 | $30.28 | $20.16 | 2,322,270 |
| 2021-05-06 | $29.59 | $30.50 | $29.58 | $30.34 | $20.20 | 2,427,970 |
| 2021-05-05 | $29.60 | $29.60 | $29.60 | $29.60 | $19.71 | 0 |
| 2021-05-04 | $29.60 | $29.60 | $29.60 | $29.60 | $19.71 | 0 |
| 2021-04-30 | $30.02 | $30.18 | $29.39 | $29.60 | $19.71 | 1,800,680 |
| 2021-04-29 | $30.20 | $30.27 | $29.75 | $29.95 | $19.94 | 1,898,520 |
| 2021-04-28 | $29.91 | $30.65 | $29.56 | $30.20 | $20.11 | 2,611,840 |
| 2021-04-27 | $31.23 | $31.23 | $29.80 | $29.95 | $19.94 | 3,527,990 |
| 2021-04-26 | $30.28 | $30.90 | $29.86 | $30.70 | $20.44 | 3,107,680 |
| 2021-04-23 | $29.62 | $30.33 | $29.12 | $30.30 | $20.17 | 1,625,800 |
| 2021-04-22 | $29.01 | $29.88 | $29.01 | $29.71 | $19.78 | 1,543,420 |
| 2021-04-21 | $29.52 | $29.58 | $28.89 | $29.00 | $19.31 | 1,723,550 |
| 2021-04-20 | $30.12 | $30.14 | $29.50 | $29.58 | $19.69 | 1,680,540 |
| 2021-04-19 | $30.00 | $30.40 | $29.70 | $29.95 | $19.94 | 1,803,830 |
| 2021-04-16 | $29.81 | $30.70 | $29.79 | $30.11 | $20.05 | 3,189,430 |
| 2021-04-15 | $30.31 | $31.11 | $29.72 | $29.81 | $19.85 | 2,157,250 |
| 2021-04-14 | $28.98 | $30.19 | $28.73 | $30.00 | $19.97 | 1,553,750 |
| 2021-04-13 | $29.25 | $29.80 | $28.90 | $29.05 | $19.34 | 1,687,400 |
| 2021-04-12 | $30.18 | $30.35 | $29.29 | $29.55 | $19.67 | 1,623,710 |
| 2021-04-09 | $30.26 | $30.43 | $29.53 | $29.96 | $19.95 | 2,126,280 |
| 2021-04-08 | $30.20 | $31.50 | $29.81 | $30.26 | $20.15 | 2,477,600 |
| 2021-04-07 | $30.40 | $30.65 | $29.98 | $30.21 | $20.11 | 3,044,750 |
| 2021-04-06 | $30.81 | $31.27 | $30.42 | $30.66 | $20.41 | 1,727,540 |
| 2021-04-05 | $30.81 | $30.81 | $30.81 | $30.81 | $20.51 | 0 |
| 2021-04-02 | $30.74 | $31.10 | $30.42 | $30.81 | $20.51 | 1,720,600 |
| 2021-04-01 | $31.70 | $31.70 | $30.32 | $30.96 | $20.61 | 1,565,000 |
| 2021-03-31 | $31.14 | $31.45 | $30.56 | $31.30 | $20.84 | 2,335,210 |
| 2021-03-30 | $32.20 | $32.80 | $30.23 | $31.15 | $20.74 | 4,385,980 |
| 2021-03-29 | $30.74 | $31.75 | $29.30 | $31.69 | $21.10 | 2,902,440 |
| 2021-03-26 | $30.28 | $30.67 | $29.64 | $30.20 | $20.11 | 1,786,750 |
| 2021-03-25 | $29.51 | $31.48 | $29.51 | $30.20 | $20.11 | 2,681,600 |
| 2021-03-24 | $34.73 | $34.73 | $31.33 | $31.33 | $20.86 | 4,168,070 |
| 2021-03-23 | $33.61 | $35.10 | $33.32 | $34.81 | $23.18 | 2,905,940 |
| 2021-03-22 | $32.58 | $34.67 | $32.58 | $33.78 | $22.49 | 3,866,990 |
| 2021-03-19 | $32.22 | $33.02 | $31.80 | $32.80 | $21.84 | 1,692,450 |
| 2021-03-18 | $32.30 | $33.09 | $32.00 | $32.48 | $21.63 | 2,037,800 |
| 2021-03-17 | $31.80 | $32.75 | $31.52 | $32.23 | $21.46 | 1,145,100 |
| 2021-03-16 | $32.08 | $32.87 | $31.75 | $32.32 | $21.52 | 1,721,240 |
| 2021-03-15 | $32.94 | $33.78 | $32.03 | $32.53 | $21.66 | 2,304,260 |
| 2021-03-12 | $33.00 | $33.80 | $32.49 | $32.92 | $21.92 | 2,671,220 |
| 2021-03-11 | $32.01 | $33.37 | $31.31 | $33.00 | $21.97 | 3,770,020 |
| 2021-03-10 | $32.65 | $32.81 | $30.68 | $32.68 | $21.76 | 5,456,630 |
| 2021-03-09 | $31.70 | $33.88 | $30.43 | $32.79 | $21.83 | 4,819,730 |
| 2021-03-08 | $31.25 | $32.60 | $30.88 | $32.02 | $21.32 | 3,460,540 |
| 2021-03-05 | $30.80 | $31.23 | $30.08 | $31.20 | $20.77 | 2,294,700 |
| 2021-03-04 | $31.65 | $32.83 | $30.83 | $31.15 | $20.74 | 2,613,680 |
| 2021-03-03 | $30.65 | $32.33 | $30.01 | $32.28 | $21.49 | 1,906,220 |
| 2021-03-02 | $31.02 | $31.22 | $30.42 | $30.56 | $20.35 | 1,132,100 |
| 2021-03-01 | $31.35 | $31.81 | $30.00 | $30.84 | $20.53 | 2,385,970 |
| 2021-02-26 | $31.70 | $32.40 | $31.00 | $31.20 | $20.77 | 1,456,250 |
| 2021-02-25 | $33.26 | $33.51 | $32.19 | $32.39 | $21.57 | 1,503,400 |
| 2021-02-24 | $32.07 | $33.50 | $32.07 | $32.99 | $21.96 | 1,766,720 |
| 2021-02-23 | $33.14 | $33.43 | $31.68 | $32.55 | $21.67 | 2,568,220 |
| 2021-02-22 | $33.36 | $34.36 | $32.80 | $32.81 | $21.84 | 2,901,450 |
| 2021-02-19 | $32.00 | $34.50 | $32.00 | $33.53 | $22.32 | 3,458,870 |
| 2021-02-18 | $30.50 | $32.21 | $29.90 | $32.00 | $21.31 | 3,462,170 |
| 2021-02-17 | $29.89 | $29.89 | $29.89 | $29.89 | $19.90 | 0 |
| 2021-02-16 | $29.89 | $29.89 | $29.89 | $29.89 | $19.90 | 0 |
| 2021-02-15 | $29.89 | $29.89 | $29.89 | $29.89 | $19.90 | 0 |
| 2021-02-12 | $29.89 | $29.89 | $29.89 | $29.89 | $19.90 | 0 |
| 2021-02-11 | $29.89 | $29.89 | $29.89 | $29.89 | $19.90 | 0 |
| 2021-02-10 | $30.30 | $30.89 | $29.41 | $29.89 | $19.90 | 1,349,620 |
| 2021-02-09 | $29.18 | $30.43 | $29.03 | $30.33 | $20.19 | 1,155,120 |
| 2021-02-08 | $29.24 | $30.27 | $28.80 | $29.47 | $19.62 | 1,443,300 |
| 2021-02-05 | $29.30 | $30.40 | $29.30 | $29.66 | $19.75 | 1,000,220 |
| 2021-02-04 | $30.23 | $30.43 | $29.18 | $29.80 | $19.84 | 1,873,700 |
| 2021-02-03 | $29.57 | $30.90 | $29.53 | $30.36 | $20.21 | 1,784,350 |
| 2021-02-02 | $29.36 | $30.20 | $29.12 | $29.59 | $19.70 | 1,488,630 |
| 2021-02-01 | $28.44 | $29.76 | $28.28 | $29.36 | $19.55 | 1,446,090 |
| 2021-01-29 | $28.80 | $29.25 | $28.29 | $28.55 | $19.01 | 1,563,960 |
| 2021-01-28 | $29.24 | $29.99 | $29.06 | $29.18 | $19.43 | 1,140,050 |
| 2021-01-27 | $29.75 | $30.56 | $29.20 | $29.22 | $19.45 | 1,804,430 |
| 2021-01-26 | $30.22 | $31.35 | $29.98 | $30.18 | $20.09 | 1,600,310 |
| 2021-01-25 | $30.65 | $30.99 | $29.61 | $30.10 | $20.04 | 1,744,360 |
| 2021-01-22 | $31.06 | $31.50 | $29.27 | $30.60 | $20.37 | 3,171,300 |
| 2021-01-21 | $31.77 | $32.99 | $30.93 | $31.00 | $20.64 | 3,130,600 |
| 2021-01-20 | $33.17 | $33.50 | $30.85 | $31.95 | $21.27 | 3,198,920 |
| 2021-01-19 | $33.72 | $34.13 | $32.22 | $32.44 | $21.60 | 1,694,010 |
| 2021-01-18 | $32.64 | $34.06 | $31.50 | $33.72 | $22.45 | 2,202,130 |
| 2021-01-15 | $30.51 | $34.24 | $30.51 | $32.97 | $21.95 | 6,282,910 |
| 2021-01-14 | $31.22 | $34.60 | $31.03 | $33.90 | $22.57 | 4,686,360 |
| 2021-01-13 | $32.05 | $32.50 | $31.24 | $31.48 | $20.96 | 2,024,060 |
| 2021-01-12 | $31.65 | $32.86 | $31.22 | $32.44 | $21.60 | 3,078,390 |
| 2021-01-11 | $31.76 | $32.64 | $31.00 | $31.72 | $21.12 | 3,475,000 |
| 2021-01-08 | $32.00 | $32.71 | $30.73 | $31.87 | $21.22 | 3,033,480 |
| 2021-01-07 | $31.19 | $33.33 | $31.11 | $32.53 | $21.66 | 4,908,410 |
| 2021-01-06 | $32.10 | $32.28 | $30.00 | $31.30 | $20.84 | 5,021,810 |
| 2021-01-05 | $29.45 | $31.48 | $29.07 | $31.48 | $20.96 | 5,677,790 |
| 2021-01-04 | $25.84 | $28.62 | $25.80 | $28.62 | $19.06 | 4,028,730 |
| 2021-01-01 | $26.02 | $26.02 | $26.02 | $26.02 | $17.32 | 0 |
| 2020-12-31 | $25.39 | $26.44 | $25.20 | $26.02 | $17.32 | 3,946,860 |
| 2020-12-30 | $26.18 | $26.18 | $24.58 | $25.41 | $16.92 | 2,684,660 |
| 2020-12-29 | $25.10 | $26.36 | $24.70 | $25.50 | $16.98 | 2,955,600 |
| 2020-12-28 | $25.50 | $25.88 | $24.38 | $25.16 | $16.75 | 2,400,650 |
| 2020-12-25 | $27.10 | $27.10 | $25.28 | $25.40 | $16.91 | 3,578,780 |
| 2020-12-24 | $27.69 | $28.29 | $27.06 | $27.10 | $18.04 | 1,386,900 |
| 2020-12-23 | $27.47 | $27.93 | $27.33 | $27.54 | $18.34 | 718,800 |
| 2020-12-22 | $28.14 | $28.44 | $27.50 | $27.50 | $18.31 | 1,012,460 |
| 2020-12-21 | $27.65 | $28.50 | $27.28 | $28.16 | $18.75 | 785,700 |
| 2020-12-18 | $28.30 | $28.59 | $27.61 | $27.65 | $18.41 | 980,330 |
| 2020-12-17 | $27.22 | $28.69 | $26.85 | $28.52 | $18.99 | 1,584,490 |
| 2020-12-16 | $27.70 | $27.85 | $27.31 | $27.39 | $18.24 | 536,620 |
| 2020-12-15 | $27.80 | $27.98 | $27.20 | $27.85 | $18.54 | 687,560 |
| 2020-12-14 | $28.18 | $28.65 | $27.65 | $27.80 | $18.51 | 1,197,200 |
| 2020-12-11 | $28.00 | $28.74 | $27.38 | $28.36 | $18.88 | 1,812,910 |
| 2020-12-10 | $28.05 | $28.50 | $27.60 | $27.80 | $18.51 | 1,168,170 |
| 2020-12-09 | $28.52 | $28.95 | $28.00 | $28.04 | $18.67 | 1,074,270 |
| 2020-12-08 | $28.62 | $28.82 | $28.21 | $28.52 | $18.99 | 872,720 |
| 2020-12-07 | $28.67 | $29.39 | $28.62 | $28.85 | $19.21 | 1,404,200 |
| 2020-12-04 | $28.30 | $28.72 | $28.19 | $28.65 | $19.08 | 785,300 |
| 2020-12-03 | $28.50 | $29.00 | $28.18 | $28.50 | $18.98 | 1,651,500 |
| 2020-12-02 | $29.36 | $29.77 | $28.91 | $28.97 | $19.29 | 1,339,300 |
| 2020-12-01 | $29.22 | $29.55 | $28.80 | $29.36 | $19.55 | 1,225,100 |
| 2020-11-30 | $29.54 | $29.83 | $28.70 | $29.22 | $19.45 | 1,667,030 |
| 2020-11-27 | $29.95 | $30.33 | $28.90 | $29.15 | $19.41 | 2,892,360 |
| 2020-11-26 | $30.55 | $30.80 | $29.81 | $30.02 | $19.99 | 1,926,200 |
| 2020-11-25 | $30.88 | $31.80 | $30.35 | $30.79 | $20.50 | 2,610,570 |
| 2020-11-24 | $31.08 | $31.50 | $30.20 | $30.88 | $20.56 | 4,710,350 |
| 2020-11-23 | $29.74 | $32.58 | $29.74 | $31.56 | $21.01 | 8,313,080 |
| 2020-11-20 | $29.87 | $30.12 | $29.18 | $29.62 | $19.72 | 1,971,140 |
| 2020-11-19 | $30.90 | $30.90 | $29.27 | $30.00 | $19.97 | 5,335,280 |
| 2020-11-18 | $30.10 | $31.52 | $29.20 | $30.89 | $20.57 | 8,046,620 |
| 2020-11-17 | $29.52 | $29.52 | $28.33 | $28.65 | $19.08 | 1,550,800 |
| 2020-11-16 | $28.93 | $29.66 | $28.48 | $29.52 | $19.65 | 2,127,930 |
| 2020-11-13 | $27.49 | $29.50 | $27.28 | $28.76 | $19.15 | 4,376,540 |
| 2020-11-12 | $27.55 | $27.89 | $27.00 | $27.56 | $18.35 | 1,529,090 |
| 2020-11-11 | $27.67 | $28.49 | $27.26 | $27.32 | $18.19 | 2,365,520 |
| 2020-11-10 | $28.45 | $29.35 | $27.53 | $27.67 | $18.42 | 2,298,690 |
| 2020-11-09 | $27.98 | $28.34 | $27.60 | $28.15 | $18.74 | 1,321,960 |
| 2020-11-06 | $28.64 | $28.64 | $27.36 | $27.69 | $18.44 | 1,612,200 |
| 2020-11-05 | $27.11 | $28.50 | $27.01 | $28.30 | $18.84 | 2,477,100 |
| 2020-11-04 | $27.30 | $27.50 | $26.50 | $27.06 | $18.02 | 2,056,180 |
| 2020-11-03 | $27.08 | $27.60 | $26.85 | $27.34 | $18.20 | 1,996,800 |
| 2020-11-02 | $28.00 | $28.24 | $26.88 | $27.12 | $18.06 | 2,645,000 |
| 2020-10-30 | $30.47 | $30.47 | $28.00 | $28.00 | $18.64 | 3,137,190 |
| 2020-10-29 | $30.90 | $31.40 | $29.80 | $30.79 | $20.50 | 2,796,150 |
| 2020-10-28 | $30.90 | $31.50 | $30.54 | $31.15 | $20.74 | 1,192,100 |
| 2020-10-27 | $31.44 | $31.44 | $30.55 | $30.80 | $20.51 | 923,730 |
| 2020-10-26 | $30.38 | $31.44 | $29.55 | $31.13 | $20.73 | 2,349,230 |
| 2020-10-23 | $31.30 | $32.50 | $30.33 | $30.93 | $20.59 | 3,532,260 |
| 2020-10-22 | $31.05 | $31.64 | $30.81 | $30.96 | $20.61 | 1,771,160 |
| 2020-10-21 | $32.26 | $32.45 | $31.30 | $31.52 | $20.99 | 1,871,040 |
| 2020-10-20 | $32.10 | $32.85 | $30.50 | $32.54 | $21.67 | 4,129,990 |
| 2020-10-19 | $30.53 | $33.10 | $30.32 | $32.50 | $21.64 | 5,454,600 |
| 2020-10-16 | $30.68 | $31.78 | $30.30 | $30.49 | $20.30 | 2,190,300 |
| 2020-10-15 | $30.60 | $31.38 | $29.60 | $30.29 | $20.17 | 2,230,950 |
| 2020-10-14 | $31.10 | $31.18 | $30.49 | $30.59 | $20.37 | 1,006,650 |
| 2020-10-13 | $31.78 | $31.80 | $30.77 | $31.10 | $20.71 | 1,441,400 |
| 2020-10-12 | $30.94 | $32.22 | $30.86 | $31.65 | $21.07 | 1,768,140 |
| 2020-10-09 | $30.57 | $31.00 | $30.35 | $30.94 | $20.60 | 1,491,800 |
| 2020-10-08 | $30.55 | $30.55 | $30.55 | $30.55 | $20.34 | 0 |
| 2020-10-07 | $30.55 | $30.55 | $30.55 | $30.55 | $20.34 | 0 |
| 2020-10-06 | $30.55 | $30.55 | $30.55 | $30.55 | $20.34 | 0 |
| 2020-10-05 | $30.55 | $30.55 | $30.55 | $30.55 | $20.34 | 0 |
| 2020-10-02 | $30.55 | $30.55 | $30.55 | $30.55 | $20.34 | 0 |
| 2020-10-01 | $30.55 | $30.55 | $30.55 | $30.55 | $20.34 | 0 |
| 2020-09-30 | $30.77 | $31.43 | $30.17 | $30.55 | $20.34 | 1,039,400 |
| 2020-09-29 | $30.90 | $31.23 | $30.63 | $31.03 | $20.66 | 839,940 |
| 2020-09-28 | $31.55 | $31.75 | $30.30 | $30.66 | $20.41 | 1,336,000 |
| 2020-09-25 | $31.76 | $32.27 | $30.60 | $31.35 | $20.87 | 1,700,530 |
| 2020-09-24 | $32.57 | $32.78 | $31.00 | $31.25 | $20.81 | 1,196,310 |
| 2020-09-23 | $33.01 | $33.39 | $32.48 | $32.49 | $21.63 | 986,500 |
| 2020-09-22 | $32.99 | $34.29 | $32.01 | $32.80 | $21.84 | 2,268,390 |
| 2020-09-21 | $33.24 | $33.48 | $32.76 | $33.05 | $22.00 | 1,535,400 |
| 2020-09-18 | $33.52 | $34.39 | $33.06 | $33.21 | $22.11 | 1,611,300 |
| 2020-09-17 | $34.30 | $34.68 | $33.26 | $33.73 | $22.46 | 1,121,800 |
| 2020-09-16 | $33.81 | $34.55 | $33.50 | $34.00 | $22.64 | 1,170,740 |
| 2020-09-15 | $34.80 | $34.80 | $33.68 | $33.81 | $22.51 | 934,260 |
| 2020-09-14 | $33.67 | $35.46 | $33.33 | $34.30 | $22.84 | 2,896,790 |
| 2020-09-11 | $32.18 | $34.04 | $31.63 | $33.26 | $22.14 | 2,113,370 |
| 2020-09-10 | $32.74 | $34.48 | $32.01 | $32.60 | $21.71 | 2,747,990 |
| 2020-09-09 | $34.08 | $35.55 | $33.15 | $33.46 | $22.28 | 3,513,400 |
| 2020-09-08 | $33.56 | $33.80 | $32.53 | $33.50 | $22.30 | 1,708,700 |
| 2020-09-07 | $34.82 | $35.34 | $33.05 | $33.65 | $22.40 | 2,603,200 |
| 2020-09-04 | $35.37 | $35.37 | $33.91 | $34.82 | $23.18 | 2,649,990 |
| 2020-09-03 | $37.28 | $37.30 | $35.70 | $35.90 | $23.90 | 1,866,960 |
| 2020-09-02 | $37.63 | $37.99 | $36.60 | $37.02 | $24.65 | 1,648,460 |
| 2020-09-01 | $37.43 | $38.19 | $36.83 | $37.70 | $25.10 | 2,269,230 |
| 2020-08-31 | $38.90 | $39.24 | $36.10 | $37.55 | $25.00 | 4,132,250 |
| 2020-08-28 | $38.00 | $39.18 | $36.80 | $39.06 | $26.01 | 3,658,600 |
| 2020-08-27 | $37.84 | $38.88 | $36.30 | $38.50 | $25.63 | 4,361,250 |
| 2020-08-26 | $36.04 | $39.49 | $36.04 | $37.41 | $24.91 | 5,130,000 |
| 2020-08-25 | $34.00 | $36.75 | $33.53 | $36.06 | $24.01 | 5,540,600 |
| 2020-08-24 | $35.01 | $35.85 | $33.30 | $33.52 | $22.32 | 4,814,800 |
| 2020-08-21 | $32.60 | $35.90 | $32.60 | $35.40 | $23.57 | 7,150,300 |
| 2020-08-20 | $33.50 | $33.50 | $31.80 | $32.88 | $21.89 | 3,231,920 |
| 2020-08-19 | $32.47 | $33.86 | $32.09 | $33.11 | $22.04 | 5,789,590 |
| 2020-08-18 | $34.08 | $34.23 | $31.51 | $32.60 | $21.71 | 6,897,670 |
| 2020-08-17 | $33.03 | $33.65 | $32.26 | $33.25 | $22.14 | 4,710,230 |
| 2020-08-14 | $35.02 | $35.88 | $31.80 | $32.57 | $21.69 | 9,312,880 |
| 2020-08-13 | $32.19 | $35.21 | $31.40 | $35.21 | $23.44 | 11,354,990 |
| 2020-08-12 | $31.59 | $32.20 | $30.83 | $32.01 | $21.31 | 4,875,560 |
| 2020-08-11 | $32.96 | $33.38 | $31.00 | $31.70 | $21.11 | 7,339,100 |
| 2020-08-10 | $32.38 | $33.59 | $31.72 | $32.63 | $21.73 | 7,083,790 |
| 2020-08-07 | $33.95 | $34.80 | $31.82 | $33.00 | $21.97 | 16,025,990 |
| 2020-08-06 | $33.88 | $33.88 | $32.67 | $33.88 | $22.56 | 11,669,150 |
| 2020-08-05 | $28.46 | $32.00 | $28.20 | $30.80 | $20.51 | 14,954,850 |
| 2020-08-04 | $28.60 | $29.71 | $28.51 | $29.20 | $19.44 | 17,853,670 |
| 2020-08-03 | $24.60 | $27.01 | $24.60 | $27.01 | $17.98 | 9,621,000 |
| 2020-07-31 | $24.17 | $24.63 | $24.00 | $24.55 | $16.35 | 2,556,050 |
| 2020-07-30 | $24.50 | $24.60 | $24.19 | $24.24 | $16.14 | 2,245,300 |
| 2020-07-29 | $24.40 | $24.60 | $24.03 | $24.60 | $16.38 | 2,299,670 |
| 2020-07-28 | $24.13 | $24.49 | $24.11 | $24.35 | $16.21 | 1,362,220 |
| 2020-07-27 | $24.17 | $24.26 | $23.70 | $24.14 | $16.07 | 1,976,380 |
| 2020-07-24 | $24.80 | $25.18 | $23.93 | $24.01 | $15.99 | 3,030,590 |
| 2020-07-23 | $25.01 | $25.35 | $24.62 | $24.97 | $16.63 | 2,248,040 |
| 2020-07-22 | $25.65 | $25.80 | $25.31 | $25.35 | $16.88 | 2,567,580 |
| 2020-07-21 | $26.25 | $26.30 | $25.43 | $25.69 | $17.10 | 2,511,380 |
| 2020-07-20 | $24.75 | $25.78 | $24.74 | $25.67 | $17.09 | 4,176,390 |
| 2020-07-17 | $24.65 | $24.82 | $23.82 | $24.31 | $16.19 | 3,644,850 |
| 2020-07-16 | $26.40 | $26.51 | $24.50 | $24.65 | $16.41 | 4,710,880 |
| 2020-07-15 | $27.00 | $27.40 | $26.40 | $26.51 | $17.65 | 4,870,620 |
| 2020-07-14 | $27.03 | $27.39 | $26.21 | $26.83 | $17.86 | 6,372,030 |
| 2020-07-13 | $25.43 | $27.24 | $25.31 | $27.22 | $18.12 | 8,336,240 |
| 2020-07-10 | $26.20 | $26.32 | $25.39 | $25.48 | $16.96 | 5,903,510 |
| 2020-07-09 | $26.06 | $26.57 | $25.70 | $26.43 | $17.60 | 7,363,200 |
| 2020-07-08 | $26.00 | $26.37 | $25.50 | $26.21 | $17.45 | 5,713,120 |
| 2020-07-07 | $25.66 | $26.10 | $25.14 | $25.93 | $17.26 | 6,787,440 |
| 2020-07-06 | $25.00 | $25.76 | $24.82 | $25.62 | $17.06 | 6,620,290 |
| 2020-07-03 | $25.75 | $26.05 | $24.66 | $24.75 | $16.48 | 7,319,410 |
| 2020-07-02 | $25.82 | $26.06 | $25.28 | $25.49 | $16.97 | 5,074,960 |
| 2020-07-01 | $26.59 | $26.80 | $25.30 | $25.78 | $17.16 | 7,042,680 |
| 2020-06-30 | $26.35 | $27.50 | $25.88 | $26.90 | $17.91 | 8,019,670 |
| 2020-06-29 | $25.00 | $26.45 | $24.72 | $26.26 | $17.48 | 6,550,750 |
| 2020-06-26 | $25.32 | $25.32 | $25.32 | $25.32 | $16.86 | 0 |
| 2020-06-25 | $25.32 | $25.32 | $25.32 | $25.32 | $16.86 | 0 |
| 2020-06-24 | $25.28 | $25.37 | $24.76 | $25.32 | $16.86 | 6,052,350 |
| 2020-06-23 | $24.51 | $25.80 | $24.47 | $25.50 | $16.98 | 10,825,330 |
| 2020-06-22 | $22.97 | $24.91 | $22.97 | $24.37 | $16.23 | 11,518,920 |
| 2020-06-19 | $22.69 | $23.16 | $22.30 | $23.00 | $15.31 | 3,980,270 |
| 2020-06-18 | $22.15 | $23.30 | $22.11 | $22.88 | $15.23 | 5,113,930 |
| 2020-06-17 | $22.18 | $22.53 | $22.06 | $22.21 | $14.79 | 2,038,720 |
| 2020-06-16 | $21.86 | $22.50 | $21.72 | $22.19 | $14.77 | 2,408,210 |
| 2020-06-15 | $22.40 | $22.40 | $21.68 | $21.70 | $14.45 | 3,065,140 |
| 2020-06-12 | $22.36 | $22.44 | $22.00 | $22.32 | $14.86 | 1,922,280 |
| 2020-06-11 | $23.66 | $23.72 | $22.99 | $23.20 | $14.98 | 3,594,220 |
| 2020-06-10 | $23.75 | $23.77 | $23.58 | $23.64 | $15.27 | 1,592,430 |
| 2020-06-09 | $23.78 | $23.90 | $23.61 | $23.78 | $15.36 | 1,644,700 |
| 2020-06-08 | $23.96 | $24.07 | $23.70 | $23.80 | $15.37 | 1,587,690 |
| 2020-06-05 | $23.65 | $24.07 | $23.60 | $23.84 | $15.40 | 2,444,950 |
| 2020-06-04 | $23.76 | $23.88 | $23.48 | $23.59 | $15.24 | 2,278,110 |
| 2020-06-03 | $23.93 | $24.22 | $23.70 | $23.76 | $15.35 | 2,854,390 |
| 2020-06-02 | $24.54 | $24.54 | $23.78 | $23.92 | $15.45 | 4,338,630 |
| 2020-06-01 | $24.35 | $24.52 | $23.91 | $24.34 | $15.72 | 5,058,730 |
| 2020-05-29 | $24.22 | $24.46 | $23.91 | $24.30 | $15.69 | 5,132,020 |
| 2020-05-28 | $23.60 | $24.36 | $23.25 | $24.34 | $15.72 | 6,213,060 |
| 2020-05-27 | $23.90 | $24.22 | $23.50 | $23.52 | $15.19 | 4,131,320 |
| 2020-05-26 | $22.86 | $24.17 | $22.79 | $24.17 | $15.61 | 6,193,040 |
| 2020-05-25 | $23.35 | $23.43 | $22.62 | $22.86 | $14.76 | 2,114,270 |
| 2020-05-22 | $22.83 | $23.44 | $22.52 | $23.35 | $15.08 | 3,389,040 |
| 2020-05-21 | $23.38 | $23.68 | $22.90 | $22.90 | $14.79 | 3,440,030 |
| 2020-05-20 | $23.91 | $24.46 | $23.38 | $23.41 | $15.12 | 4,313,410 |
| 2020-05-19 | $23.85 | $23.99 | $23.25 | $23.81 | $15.38 | 5,198,340 |
| 2020-05-18 | $22.84 | $24.07 | $22.82 | $23.56 | $15.22 | 8,176,630 |
| 2020-05-15 | $22.20 | $22.99 | $22.15 | $22.81 | $14.73 | 3,277,520 |
| 2020-05-14 | $22.40 | $22.44 | $21.96 | $21.97 | $14.19 | 2,064,720 |
| 2020-05-13 | $22.75 | $22.89 | $22.50 | $22.55 | $14.56 | 1,824,480 |
| 2020-05-12 | $22.59 | $22.89 | $22.39 | $22.68 | $14.65 | 2,257,600 |
| 2020-05-11 | $22.90 | $23.24 | $22.52 | $22.58 | $14.58 | 3,108,290 |
| 2020-05-08 | $21.87 | $22.77 | $21.87 | $22.63 | $14.62 | 3,832,410 |
| 2020-05-07 | $21.80 | $21.98 | $21.60 | $21.87 | $14.12 | 1,957,150 |
| 2020-05-06 | $21.21 | $21.94 | $21.12 | $21.80 | $14.08 | 1,837,540 |
| 2020-05-05 | $21.50 | $21.50 | $21.50 | $21.50 | $13.89 | 0 |
| 2020-05-04 | $21.50 | $21.50 | $21.50 | $21.50 | $13.89 | 0 |
| 2020-05-01 | $21.50 | $21.50 | $21.50 | $21.50 | $13.89 | 0 |
| 2020-04-30 | $21.08 | $21.52 | $21.05 | $21.50 | $13.89 | 1,649,260 |
| 2020-04-29 | $20.80 | $21.16 | $20.80 | $21.06 | $13.60 | 1,308,700 |
| 2020-04-28 | $22.00 | $22.00 | $20.53 | $20.97 | $13.54 | 3,476,750 |
| 2020-04-27 | $22.50 | $23.20 | $22.08 | $22.08 | $14.26 | 3,359,780 |
| 2020-04-24 | $22.30 | $22.75 | $22.17 | $22.44 | $14.49 | 3,144,050 |
| 2020-04-23 | $22.70 | $22.81 | $22.22 | $22.22 | $14.35 | 3,232,420 |
| 2020-04-22 | $22.88 | $23.05 | $22.50 | $22.70 | $14.66 | 3,194,560 |
| 2020-04-21 | $22.91 | $23.58 | $22.68 | $22.99 | $14.85 | 5,117,940 |
| 2020-04-20 | $22.29 | $24.20 | $22.16 | $23.22 | $15.00 | 9,514,980 |
| 2020-04-17 | $21.63 | $22.03 | $21.54 | $22.00 | $14.21 | 3,070,770 |
| 2020-04-16 | $21.74 | $21.74 | $21.46 | $21.50 | $13.89 | 1,714,430 |
| 2020-04-15 | $21.40 | $22.00 | $21.27 | $21.79 | $14.07 | 3,156,420 |
| 2020-04-14 | $20.97 | $21.40 | $20.97 | $21.36 | $13.80 | 1,366,550 |
| 2020-04-13 | $21.09 | $21.20 | $20.90 | $20.91 | $13.50 | 901,700 |
| 2020-04-10 | $21.38 | $21.46 | $21.08 | $21.09 | $13.62 | 1,554,640 |
| 2020-04-09 | $21.45 | $21.61 | $21.37 | $21.37 | $13.80 | 1,407,560 |
| 2020-04-08 | $21.26 | $21.50 | $21.15 | $21.47 | $13.87 | 1,494,830 |
| 2020-04-07 | $21.24 | $21.36 | $21.13 | $21.28 | $13.74 | 1,501,280 |
| 2020-04-06 | $20.93 | $20.93 | $20.93 | $20.93 | $13.52 | 0 |
| 2020-04-03 | $21.14 | $21.24 | $20.87 | $20.93 | $13.52 | 1,188,200 |
| 2020-04-02 | $20.88 | $21.14 | $20.81 | $21.13 | $13.65 | 1,033,370 |
| 2020-04-01 | $20.98 | $21.25 | $20.82 | $20.88 | $13.49 | 1,151,950 |
| 2020-03-31 | $21.18 | $21.40 | $20.97 | $20.98 | $13.55 | 1,389,930 |
| 2020-03-30 | $21.43 | $21.59 | $20.83 | $21.10 | $13.63 | 2,112,300 |
| 2020-03-27 | $21.43 | $22.37 | $21.31 | $21.79 | $14.07 | 3,816,510 |
| 2020-03-26 | $21.07 | $21.29 | $20.91 | $21.26 | $13.73 | 1,508,340 |
| 2020-03-25 | $21.20 | $21.34 | $21.01 | $21.19 | $13.69 | 2,170,630 |
| 2020-03-24 | $20.35 | $20.96 | $20.15 | $20.89 | $13.49 | 1,745,280 |
| 2020-03-23 | $20.49 | $20.49 | $20.11 | $20.11 | $12.99 | 1,545,510 |
| 2020-03-20 | $20.68 | $20.82 | $20.50 | $20.81 | $13.44 | 1,602,430 |
| 2020-03-19 | $20.20 | $20.60 | $20.09 | $20.54 | $13.27 | 1,605,240 |
| 2020-03-18 | $20.63 | $21.00 | $20.33 | $20.35 | $13.14 | 1,622,010 |
| 2020-03-17 | $20.92 | $21.21 | $20.08 | $20.53 | $13.26 | 2,091,780 |
| 2020-03-16 | $21.77 | $21.77 | $20.89 | $20.93 | $13.52 | 2,171,430 |
| 2020-03-13 | $21.00 | $21.72 | $20.80 | $21.45 | $13.85 | 3,061,460 |
| 2020-03-12 | $22.31 | $22.50 | $22.09 | $22.25 | $14.37 | 2,179,870 |
| 2020-03-11 | $22.79 | $22.99 | $22.62 | $22.71 | $14.67 | 2,493,820 |
| 2020-03-10 | $22.20 | $22.75 | $22.01 | $22.74 | $14.69 | 3,093,940 |
| 2020-03-09 | $22.99 | $23.11 | $22.55 | $22.62 | $14.61 | 3,129,210 |
| 2020-03-06 | $23.20 | $23.68 | $23.12 | $23.36 | $15.09 | 3,445,960 |
| 2020-03-05 | $23.81 | $23.89 | $23.29 | $23.55 | $15.21 | 5,323,110 |
| 2020-03-04 | $22.60 | $23.50 | $22.46 | $23.48 | $15.16 | 5,439,170 |
| 2020-03-03 | $23.00 | $23.16 | $22.59 | $22.84 | $14.75 | 3,698,490 |
| 2020-03-02 | $21.75 | $22.72 | $21.75 | $22.66 | $14.63 | 3,024,890 |
| 2020-02-28 | $22.45 | $22.49 | $21.73 | $21.75 | $14.05 | 4,025,630 |
| 2020-02-27 | $23.11 | $23.39 | $22.84 | $22.98 | $14.84 | 2,577,860 |
| 2020-02-26 | $22.50 | $23.82 | $22.50 | $23.06 | $14.89 | 4,781,920 |
| 2020-02-25 | $22.81 | $22.98 | $22.50 | $22.80 | $14.73 | 5,048,710 |
| 2020-02-24 | $23.75 | $23.76 | $23.33 | $23.48 | $15.16 | 4,490,360 |
| 2020-02-21 | $23.97 | $24.57 | $23.81 | $23.89 | $15.43 | 5,752,280 |
| 2020-02-20 | $23.83 | $23.85 | $23.32 | $23.85 | $15.40 | 4,846,090 |
| 2020-02-19 | $23.50 | $23.97 | $23.50 | $23.67 | $15.29 | 4,842,560 |
| 2020-02-18 | $23.68 | $23.68 | $23.31 | $23.51 | $15.18 | 4,562,000 |
| 2020-02-17 | $23.23 | $23.87 | $23.20 | $23.68 | $15.29 | 4,985,260 |
| 2020-02-14 | $22.80 | $23.99 | $22.80 | $23.38 | $15.10 | 5,551,280 |
| 2020-02-13 | $23.31 | $23.55 | $22.92 | $22.95 | $14.82 | 5,055,490 |
| 2020-02-12 | $24.00 | $24.00 | $23.10 | $23.65 | $15.27 | 10,630,410 |
| 2020-02-11 | $21.76 | $24.00 | $21.75 | $24.00 | $15.50 | 8,947,190 |
| 2020-02-10 | $21.33 | $21.87 | $21.24 | $21.82 | $14.09 | 3,478,170 |
| 2020-02-07 | $21.24 | $21.70 | $21.02 | $21.54 | $13.91 | 3,663,110 |
| 2020-02-06 | $21.12 | $21.37 | $20.87 | $21.26 | $13.73 | 3,525,960 |
| 2020-02-05 | $20.49 | $21.45 | $20.49 | $21.12 | $13.64 | 3,872,640 |
| 2020-02-04 | $19.61 | $20.78 | $19.61 | $20.48 | $13.23 | 5,144,180 |
| 2020-02-03 | $21.79 | $21.79 | $21.79 | $21.79 | $14.07 | 901,100 |
| 2020-01-31 | $24.21 | $24.21 | $24.21 | $24.21 | $15.64 | 0 |
| 2020-01-30 | $24.21 | $24.21 | $24.21 | $24.21 | $15.64 | 0 |
| 2020-01-29 | $24.21 | $24.21 | $24.21 | $24.21 | $15.64 | 0 |
| 2020-01-28 | $24.21 | $24.21 | $24.21 | $24.21 | $15.64 | 0 |
| 2020-01-27 | $24.21 | $24.21 | $24.21 | $24.21 | $15.64 | 0 |
| 2020-01-24 | $24.21 | $24.21 | $24.21 | $24.21 | $15.64 | 0 |
| 2020-01-23 | $24.80 | $25.09 | $24.12 | $24.21 | $15.64 | 3,399,470 |
| 2020-01-22 | $25.27 | $25.27 | $24.62 | $24.90 | $16.08 | 3,803,940 |
| 2020-01-21 | $26.09 | $26.10 | $25.32 | $25.35 | $16.37 | 4,764,850 |
| 2020-01-20 | $26.15 | $26.23 | $25.95 | $26.13 | $16.88 | 3,449,670 |
| 2020-01-17 | $26.54 | $26.55 | $26.22 | $26.23 | $16.94 | 3,248,730 |
| 2020-01-16 | $26.37 | $26.59 | $26.32 | $26.43 | $17.07 | 2,903,420 |
| 2020-01-15 | $26.78 | $26.85 | $26.34 | $26.38 | $17.04 | 4,398,660 |
| 2020-01-14 | $26.91 | $27.14 | $26.77 | $26.78 | $17.30 | 4,662,660 |
| 2020-01-13 | $26.77 | $27.01 | $26.73 | $26.87 | $17.35 | 4,134,840 |
| 2020-01-10 | $26.58 | $26.86 | $26.52 | $26.79 | $17.30 | 5,017,010 |
| 2020-01-09 | $26.55 | $26.70 | $26.45 | $26.54 | $17.14 | 4,144,710 |
| 2020-01-08 | $26.58 | $26.79 | $26.37 | $26.38 | $17.04 | 5,787,240 |
| 2020-01-07 | $26.40 | $26.85 | $26.33 | $26.77 | $17.29 | 6,919,890 |
| 2020-01-06 | $26.48 | $26.49 | $26.06 | $26.40 | $17.05 | 8,084,840 |
| 2020-01-03 | $27.15 | $27.27 | $26.72 | $26.78 | $17.30 | 9,380,700 |
| 2020-01-02 | $27.28 | $27.44 | $27.06 | $27.20 | $17.57 | 8,500,960 |
| 2020-01-01 | $27.16 | $27.16 | $27.16 | $27.16 | $17.54 | 0 |
| 2019-12-31 | $26.70 | $27.28 | $26.67 | $27.16 | $17.54 | 7,390,540 |
| 2019-12-30 | $27.78 | $27.80 | $26.79 | $26.83 | $17.33 | 11,173,390 |
| 2019-12-27 | $28.11 | $28.74 | $27.82 | $28.02 | $18.10 | 12,981,180 |
| 2019-12-26 | $29.30 | $29.88 | $28.28 | $28.43 | $18.36 | 21,015,200 |
| 2019-12-25 | $35.67 | $35.67 | $30.50 | $30.62 | $19.78 | 27,476,790 |
| 2019-12-24 | $27.02 | $32.43 | $27.02 | $32.43 | $20.94 | 1,069,080 |
Zhejiang Yongjin Metal Technology Company Ltd (603995) News Headlines
Recent Zhejiang Yongjin Metal Technology Company Ltd (603995) News
Similar Companies to Zhejiang Yongjin Metal Technology Company Ltd (603995) 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 | -- | -- | -- |