Shenzhen Emperor Technology Company Ltd (300546) Exchange: SHE
Data as of July 17, 2025
$31.42 ($-0.97) -2.99%
Shenzhen Emperor Technology Company Ltd - Daily Information
Click for more stock information on Shenzhen Emperor Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $32.00 |
| Previous Close | $31.42 |
| High | $32.66 |
| Low | $30.85 |
| Adjusted Open | $32.00 |
| Previous Adjusted Close | $31.42 |
| Adjusted High | $32.66 |
| Adjusted Low | $30.85 |
About Shenzhen Emperor Technology Company Ltd (300546)
Invest in Shenzhen Emperor Technology Company Ltd (300546)
Historical Stock Data for Shenzhen Emperor Technology Company Ltd (300546)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $32.00 | $32.66 | $30.85 | $31.42 | $31.42 | 24,841,360 |
| 2025-07-08 | $31.04 | $32.80 | $30.70 | $32.39 | $32.39 | 31,669,340 |
| 2025-07-07 | $30.72 | $31.95 | $30.40 | $31.35 | $31.35 | 23,776,270 |
| 2025-07-04 | $30.91 | $32.00 | $29.68 | $30.80 | $30.80 | 30,487,110 |
| 2025-07-03 | $30.07 | $30.87 | $29.87 | $30.36 | $30.36 | 21,248,690 |
| 2025-07-02 | $32.04 | $33.17 | $30.69 | $30.72 | $30.72 | 32,099,630 |
| 2025-07-01 | $36.59 | $36.86 | $32.30 | $32.73 | $32.73 | 49,551,950 |
| 2025-06-30 | $32.22 | $37.30 | $31.59 | $35.86 | $35.86 | 58,191,730 |
| 2025-06-27 | $33.02 | $35.49 | $32.53 | $32.55 | $32.55 | 42,397,180 |
| 2025-06-26 | $32.03 | $35.80 | $30.92 | $33.73 | $33.73 | 54,292,250 |
| 2025-06-25 | $31.51 | $32.97 | $31.15 | $32.01 | $32.01 | 42,036,630 |
| 2025-06-24 | $32.94 | $33.60 | $31.93 | $32.16 | $32.16 | 45,134,110 |
| 2025-06-23 | $31.47 | $34.43 | $30.80 | $33.63 | $33.63 | 51,365,980 |
| 2025-06-20 | $30.96 | $32.19 | $29.90 | $30.70 | $30.70 | 39,533,320 |
| 2025-06-19 | $34.89 | $35.35 | $30.79 | $31.15 | $31.15 | 45,328,730 |
| 2025-06-18 | $34.52 | $36.99 | $34.00 | $34.01 | $34.01 | 48,679,060 |
| 2025-06-17 | $35.04 | $39.97 | $34.58 | $35.80 | $35.80 | 71,509,260 |
| 2025-06-13 | $34.21 | $34.32 | $31.60 | $32.44 | $32.44 | 58,510,430 |
| 2025-06-12 | $31.22 | $35.36 | $30.33 | $34.41 | $34.41 | 75,989,680 |
| 2025-06-11 | $27.22 | $33.56 | $25.96 | $32.10 | $32.10 | 78,531,290 |
| 2025-06-10 | $26.53 | $30.88 | $26.53 | $27.97 | $27.97 | 66,012,370 |
| 2025-06-09 | $26.70 | $27.88 | $25.60 | $27.70 | $27.70 | 55,348,050 |
| 2025-06-06 | $27.13 | $28.41 | $26.00 | $26.01 | $26.01 | 64,146,590 |
| 2025-06-05 | $24.00 | $29.86 | $23.77 | $29.08 | $29.08 | 75,664,660 |
| 2025-06-04 | $23.24 | $25.22 | $23.04 | $24.92 | $24.92 | 62,040,640 |
| 2025-06-03 | $27.51 | $29.50 | $25.00 | $25.18 | $25.18 | 82,101,550 |
| 2025-05-30 | $24.73 | $26.50 | $24.50 | $25.00 | $25.00 | 82,667,430 |
| 2025-05-29 | $18.20 | $22.08 | $17.91 | $22.08 | $22.08 | 57,550,570 |
| 2025-05-28 | $17.15 | $20.12 | $17.01 | $18.40 | $18.40 | 29,012,420 |
| 2025-05-27 | $16.94 | $17.67 | $16.76 | $17.30 | $17.30 | 11,167,870 |
| 2025-05-26 | $17.82 | $18.18 | $16.88 | $17.18 | $17.18 | 13,502,870 |
| 2025-05-23 | $16.96 | $17.13 | $16.25 | $16.31 | $16.31 | 11,543,790 |
| 2025-05-22 | $17.26 | $17.82 | $17.14 | $17.22 | $17.22 | 13,507,490 |
| 2025-05-21 | $16.99 | $17.04 | $16.69 | $16.96 | $16.96 | 3,727,530 |
| 2025-05-20 | $16.95 | $17.05 | $16.74 | $17.00 | $17.00 | 2,858,710 |
| 2025-05-19 | $16.99 | $17.14 | $16.76 | $16.92 | $16.92 | 3,935,700 |
| 2025-05-16 | $16.83 | $17.07 | $16.68 | $16.89 | $16.89 | 3,040,990 |
| 2025-05-15 | $17.26 | $17.32 | $16.85 | $16.89 | $16.89 | 3,804,630 |
| 2025-05-14 | $17.11 | $17.42 | $16.95 | $17.33 | $17.33 | 4,864,400 |
| 2025-05-13 | $17.61 | $17.80 | $17.10 | $17.20 | $17.20 | 5,323,390 |
| 2025-05-12 | $17.18 | $17.58 | $17.12 | $17.47 | $17.47 | 5,912,420 |
| 2025-05-09 | $17.33 | $17.33 | $16.83 | $17.04 | $17.04 | 4,444,940 |
| 2025-05-08 | $16.80 | $17.34 | $16.80 | $17.32 | $17.32 | 5,953,930 |
| 2025-05-07 | $17.36 | $17.50 | $16.73 | $16.93 | $16.93 | 5,559,840 |
| 2025-05-06 | $16.58 | $17.04 | $16.38 | $17.04 | $17.04 | 5,931,710 |
| 2025-04-30 | $16.48 | $16.59 | $16.28 | $16.37 | $16.37 | 3,837,450 |
| 2025-04-29 | $16.17 | $16.43 | $15.77 | $16.28 | $16.28 | 4,520,130 |
| 2025-04-28 | $16.15 | $16.32 | $15.91 | $16.07 | $16.07 | 4,454,660 |
| 2025-04-25 | $16.50 | $16.68 | $16.11 | $16.16 | $16.16 | 6,595,380 |
| 2025-04-24 | $17.01 | $17.16 | $16.37 | $16.48 | $16.48 | 8,020,100 |
| 2025-04-23 | $17.08 | $17.82 | $17.06 | $17.14 | $17.14 | 11,317,500 |
| 2025-04-22 | $17.01 | $17.81 | $17.01 | $17.39 | $17.39 | 13,126,970 |
| 2025-04-21 | $16.51 | $17.34 | $16.51 | $17.23 | $17.23 | 9,012,550 |
| 2025-04-18 | $16.88 | $17.55 | $16.65 | $16.70 | $16.70 | 9,061,770 |
| 2025-04-17 | $16.90 | $17.29 | $16.90 | $17.05 | $17.05 | 13,356,180 |
| 2025-04-16 | $16.58 | $18.45 | $15.81 | $17.79 | $17.79 | 17,391,370 |
| 2025-04-15 | $16.76 | $16.80 | $16.37 | $16.47 | $16.47 | 4,199,610 |
| 2025-04-14 | $16.58 | $17.08 | $16.50 | $16.60 | $16.60 | 5,639,490 |
| 2025-04-11 | $16.00 | $16.45 | $15.98 | $16.26 | $16.26 | 5,046,850 |
| 2025-04-10 | $16.02 | $16.70 | $15.82 | $16.18 | $16.18 | 8,476,600 |
| 2025-04-09 | $14.59 | $15.65 | $13.33 | $15.50 | $15.50 | 8,584,270 |
| 2025-04-08 | $14.48 | $15.39 | $14.37 | $14.72 | $14.72 | 6,979,020 |
| 2025-04-07 | $16.00 | $16.48 | $14.23 | $14.23 | $14.23 | 8,479,320 |
| 2025-04-03 | $18.01 | $18.17 | $17.62 | $17.79 | $17.79 | 3,546,610 |
| 2025-04-02 | $17.75 | $18.09 | $17.66 | $17.84 | $17.84 | 2,912,450 |
| 2025-04-01 | $17.72 | $18.10 | $17.72 | $17.81 | $17.81 | 3,084,780 |
| 2025-03-31 | $17.70 | $17.77 | $17.09 | $17.70 | $17.70 | 5,077,670 |
| 2025-03-28 | $18.18 | $18.29 | $17.81 | $17.86 | $17.86 | 3,322,870 |
| 2025-03-27 | $18.07 | $18.33 | $17.85 | $18.17 | $18.17 | 4,236,930 |
| 2025-03-26 | $18.16 | $18.45 | $18.08 | $18.20 | $18.20 | 3,845,790 |
| 2025-03-25 | $18.26 | $18.35 | $17.90 | $18.18 | $18.18 | 4,673,570 |
| 2025-03-24 | $19.11 | $19.21 | $17.73 | $18.30 | $18.30 | 8,822,090 |
| 2025-03-21 | $19.45 | $19.63 | $19.01 | $19.12 | $19.12 | 6,242,210 |
| 2025-03-20 | $20.01 | $20.06 | $19.59 | $19.63 | $19.63 | 6,609,410 |
| 2025-03-19 | $20.32 | $20.47 | $19.80 | $20.05 | $20.05 | 8,815,170 |
| 2025-03-18 | $20.57 | $20.80 | $20.30 | $20.58 | $20.58 | 8,570,440 |
| 2025-03-17 | $21.36 | $21.37 | $20.60 | $20.65 | $20.65 | 11,154,890 |
| 2025-03-14 | $21.00 | $21.49 | $20.55 | $21.04 | $21.04 | 12,408,690 |
| 2025-03-13 | $21.36 | $21.69 | $20.66 | $21.00 | $21.00 | 16,651,450 |
| 2025-03-12 | $20.38 | $22.51 | $20.14 | $21.30 | $21.30 | 22,756,870 |
| 2025-03-11 | $19.66 | $20.09 | $19.66 | $20.02 | $20.02 | 8,233,840 |
| 2025-03-10 | $20.50 | $20.59 | $19.97 | $20.26 | $20.26 | 9,593,380 |
| 2025-03-07 | $21.21 | $21.60 | $20.32 | $20.59 | $20.59 | 15,971,730 |
| 2025-03-06 | $21.37 | $21.79 | $21.04 | $21.31 | $21.31 | 21,427,830 |
| 2025-03-05 | $20.13 | $21.82 | $19.70 | $21.58 | $21.58 | 24,669,420 |
| 2025-03-04 | $19.30 | $20.42 | $19.23 | $20.30 | $20.30 | 14,314,820 |
| 2025-03-03 | $19.10 | $20.43 | $18.72 | $19.57 | $19.57 | 14,425,640 |
| 2025-02-28 | $20.60 | $20.60 | $18.72 | $18.90 | $18.90 | 16,004,240 |
| 2025-02-27 | $20.18 | $21.03 | $20.01 | $20.84 | $20.84 | 19,846,530 |
| 2025-02-26 | $19.18 | $20.68 | $19.06 | $20.59 | $20.59 | 21,040,770 |
| 2025-02-25 | $19.01 | $19.54 | $18.80 | $19.18 | $19.18 | 7,974,420 |
| 2025-02-24 | $19.32 | $19.77 | $19.01 | $19.38 | $19.38 | 10,106,460 |
| 2025-02-20 | $19.27 | $19.43 | $18.89 | $19.25 | $19.25 | 8,101,390 |
| 2025-02-19 | $18.25 | $19.19 | $18.12 | $19.13 | $19.13 | 9,769,620 |
| 2025-02-18 | $19.33 | $19.35 | $18.19 | $18.20 | $18.20 | 8,847,830 |
| 2025-02-17 | $19.00 | $19.52 | $18.99 | $19.27 | $19.27 | 10,213,770 |
| 2025-02-14 | $18.72 | $19.03 | $18.46 | $18.87 | $18.87 | 6,944,460 |
| 2025-02-13 | $19.11 | $19.11 | $18.65 | $18.72 | $18.72 | 6,635,490 |
| 2025-02-12 | $19.11 | $19.24 | $18.86 | $19.12 | $19.12 | 8,339,410 |
| 2025-02-11 | $19.18 | $19.43 | $18.77 | $19.05 | $19.05 | 9,124,870 |
| 2025-02-10 | $18.83 | $19.15 | $18.66 | $19.13 | $19.13 | 9,934,840 |
| 2025-02-07 | $18.96 | $19.26 | $18.56 | $18.83 | $18.83 | 12,858,130 |
| 2025-02-06 | $18.70 | $19.07 | $18.34 | $18.91 | $18.91 | 10,955,180 |
| 2025-02-05 | $18.30 | $18.78 | $18.06 | $18.77 | $18.77 | 10,472,030 |
| 2025-01-27 | $18.51 | $18.60 | $17.96 | $18.00 | $18.00 | 8,165,980 |
| 2025-01-24 | $17.58 | $18.01 | $17.50 | $18.00 | $18.00 | 7,390,710 |
| 2025-01-23 | $18.02 | $18.31 | $17.45 | $17.48 | $17.48 | 6,624,610 |
| 2025-01-22 | $17.80 | $17.95 | $17.53 | $17.80 | $17.80 | 5,219,140 |
| 2025-01-21 | $18.04 | $18.10 | $17.52 | $17.94 | $17.94 | 6,491,010 |
| 2025-01-20 | $18.50 | $18.53 | $17.82 | $18.01 | $18.01 | 9,248,190 |
| 2025-01-17 | $17.91 | $18.25 | $17.77 | $18.10 | $18.10 | 11,785,880 |
| 2025-01-16 | $16.94 | $18.34 | $16.82 | $18.15 | $18.15 | 21,048,830 |
| 2025-01-15 | $16.73 | $16.97 | $16.41 | $16.80 | $16.80 | 8,962,390 |
| 2025-01-14 | $15.93 | $16.63 | $15.75 | $16.63 | $16.63 | 9,978,470 |
| 2025-01-13 | $15.34 | $15.80 | $15.01 | $15.66 | $15.66 | 6,195,600 |
| 2025-01-09 | $16.21 | $16.52 | $16.15 | $16.29 | $16.29 | 8,442,600 |
| 2025-01-08 | $16.29 | $16.66 | $15.83 | $16.57 | $16.57 | 17,239,060 |
| 2025-01-07 | $16.09 | $18.11 | $16.09 | $17.05 | $17.05 | 22,250,150 |
| 2025-01-06 | $15.25 | $15.39 | $14.50 | $15.09 | $15.09 | 6,031,900 |
| 2025-01-03 | $16.66 | $17.00 | $15.18 | $15.24 | $15.24 | 7,949,800 |
| 2025-01-02 | $16.90 | $17.06 | $16.18 | $16.50 | $16.50 | 6,290,450 |
| 2024-12-31 | $18.00 | $18.00 | $16.82 | $16.82 | $16.82 | 7,011,600 |
| 2024-12-30 | $17.50 | $17.85 | $17.17 | $17.71 | $17.71 | 5,971,900 |
| 2024-12-27 | $17.70 | $18.15 | $17.52 | $17.73 | $17.73 | 5,931,120 |
| 2024-12-26 | $17.45 | $17.85 | $17.45 | $17.61 | $17.61 | 5,423,070 |
| 2024-12-25 | $18.14 | $18.20 | $17.31 | $17.45 | $17.45 | 7,181,930 |
| 2024-12-24 | $17.94 | $18.36 | $17.33 | $18.32 | $18.32 | 8,666,300 |
| 2024-12-23 | $19.18 | $19.26 | $17.88 | $17.93 | $17.93 | 10,751,830 |
| 2024-12-20 | $18.88 | $19.47 | $18.72 | $19.25 | $19.25 | 10,934,650 |
| 2024-12-19 | $18.30 | $19.25 | $18.23 | $18.85 | $18.85 | 11,258,570 |
| 2024-12-18 | $18.70 | $19.30 | $18.36 | $18.83 | $18.83 | 13,588,440 |
| 2024-12-17 | $19.08 | $19.37 | $18.20 | $18.30 | $18.30 | 13,297,990 |
| 2024-12-16 | $20.03 | $20.35 | $19.12 | $19.26 | $19.26 | 17,164,370 |
| 2024-12-13 | $20.35 | $20.96 | $20.21 | $20.57 | $20.57 | 24,837,590 |
| 2024-12-12 | $19.91 | $23.61 | $19.91 | $21.56 | $21.56 | 36,276,760 |
| 2024-12-11 | $20.99 | $22.35 | $20.02 | $20.07 | $20.07 | 25,071,700 |
| 2024-12-10 | $20.00 | $20.37 | $19.52 | $19.78 | $19.78 | 18,910,160 |
| 2024-12-09 | $19.50 | $19.69 | $19.13 | $19.40 | $19.40 | 9,848,440 |
| 2024-12-06 | $19.38 | $19.73 | $19.01 | $19.59 | $19.59 | 14,466,810 |
| 2024-12-05 | $18.90 | $19.58 | $18.85 | $19.38 | $19.38 | 10,789,950 |
| 2024-12-04 | $19.29 | $19.54 | $18.76 | $18.90 | $18.90 | 12,679,210 |
| 2024-12-03 | $19.63 | $19.88 | $19.35 | $19.55 | $19.55 | 15,757,280 |
| 2024-12-02 | $19.47 | $19.72 | $19.01 | $19.58 | $19.58 | 20,428,950 |
| 2024-11-29 | $18.75 | $19.56 | $18.57 | $19.29 | $19.29 | 23,016,770 |
| 2024-11-28 | $19.00 | $19.50 | $18.31 | $18.36 | $18.36 | 16,015,440 |
| 2024-11-27 | $18.01 | $18.68 | $17.30 | $18.68 | $18.68 | 15,571,580 |
| 2024-11-26 | $19.48 | $20.40 | $18.71 | $18.71 | $18.71 | 23,662,940 |
| 2024-11-25 | $17.94 | $18.55 | $17.32 | $18.50 | $18.50 | 13,122,800 |
| 2024-11-22 | $18.80 | $19.59 | $17.87 | $17.95 | $17.95 | 18,913,980 |
| 2024-11-21 | $18.62 | $19.45 | $18.16 | $19.13 | $19.13 | 20,458,230 |
| 2024-11-20 | $18.26 | $18.87 | $18.09 | $18.57 | $18.57 | 14,541,550 |
| 2024-11-19 | $17.88 | $18.37 | $17.37 | $18.37 | $18.37 | 12,664,440 |
| 2024-11-18 | $18.80 | $19.20 | $17.20 | $17.61 | $17.61 | 17,557,850 |
| 2024-11-15 | $19.83 | $20.53 | $18.87 | $18.91 | $18.91 | 25,855,150 |
| 2024-11-14 | $21.02 | $21.25 | $19.80 | $19.92 | $19.92 | 25,853,950 |
| 2024-11-13 | $22.83 | $22.83 | $20.89 | $21.31 | $21.31 | 42,630,380 |
| 2024-11-12 | $19.70 | $23.05 | $19.50 | $23.05 | $23.05 | 21,083,280 |
| 2024-11-11 | $18.10 | $19.21 | $17.97 | $19.21 | $19.21 | 17,979,520 |
| 2024-11-08 | $18.67 | $18.88 | $17.97 | $18.10 | $18.10 | 16,879,190 |
| 2024-11-07 | $17.62 | $18.77 | $17.27 | $18.59 | $18.59 | 23,042,540 |
| 2024-11-06 | $17.23 | $18.35 | $17.23 | $17.63 | $17.63 | 18,886,220 |
| 2024-11-05 | $16.17 | $17.06 | $16.02 | $17.03 | $17.03 | 11,600,680 |
| 2024-11-04 | $16.00 | $16.35 | $15.60 | $16.20 | $16.20 | 9,429,990 |
| 2024-11-01 | $17.46 | $17.55 | $15.57 | $15.64 | $15.64 | 19,427,220 |
| 2024-10-31 | $16.85 | $18.18 | $16.61 | $17.66 | $17.66 | 20,336,040 |
| 2024-10-30 | $16.70 | $16.88 | $16.34 | $16.80 | $16.80 | 10,365,940 |
| 2024-10-29 | $17.49 | $17.65 | $16.88 | $16.91 | $16.91 | 14,635,700 |
| 2024-10-28 | $16.51 | $17.60 | $16.51 | $17.57 | $17.57 | 16,732,390 |
| 2024-10-25 | $16.78 | $16.99 | $16.42 | $16.49 | $16.49 | 10,154,660 |
| 2024-10-24 | $16.14 | $16.46 | $15.98 | $16.30 | $16.30 | 6,712,240 |
| 2024-10-23 | $16.61 | $16.91 | $16.23 | $16.29 | $16.29 | 9,555,140 |
| 2024-10-22 | $17.36 | $17.36 | $16.28 | $16.61 | $16.61 | 13,268,000 |
| 2024-10-21 | $16.98 | $17.70 | $16.90 | $17.45 | $17.45 | 15,455,180 |
| 2024-10-18 | $16.32 | $17.37 | $16.23 | $16.90 | $16.90 | 13,169,960 |
| 2024-10-17 | $16.60 | $16.89 | $16.45 | $16.50 | $16.50 | 10,541,090 |
| 2024-10-16 | $15.99 | $16.65 | $15.90 | $16.30 | $16.30 | 9,368,880 |
| 2024-10-15 | $16.50 | $17.26 | $16.10 | $16.36 | $16.36 | 14,613,220 |
| 2024-10-14 | $16.01 | $16.69 | $15.42 | $16.66 | $16.66 | 13,816,780 |
| 2024-10-11 | $16.60 | $16.98 | $15.47 | $15.83 | $15.83 | 13,134,510 |
| 2024-10-10 | $17.65 | $17.99 | $16.60 | $16.79 | $16.79 | 15,733,040 |
| 2024-10-09 | $18.70 | $19.29 | $17.00 | $17.06 | $17.06 | 26,973,260 |
| 2024-10-08 | $19.80 | $19.80 | $18.19 | $19.80 | $19.80 | 33,233,010 |
| 2024-09-30 | $14.70 | $16.60 | $14.16 | $16.50 | $16.50 | 29,653,780 |
| 2024-09-27 | $13.10 | $14.43 | $12.90 | $13.93 | $13.93 | 22,289,080 |
| 2024-09-26 | $12.78 | $12.95 | $12.56 | $12.89 | $12.89 | 14,427,510 |
| 2024-09-25 | $12.66 | $13.19 | $12.63 | $12.84 | $12.84 | 19,589,820 |
| 2024-09-24 | $12.20 | $12.81 | $11.96 | $12.78 | $12.78 | 15,459,150 |
| 2024-09-23 | $12.08 | $12.29 | $11.86 | $12.24 | $12.24 | 8,877,120 |
| 2024-09-20 | $11.86 | $12.18 | $11.80 | $12.05 | $12.05 | 10,199,630 |
| 2024-09-19 | $11.40 | $11.95 | $11.25 | $11.87 | $11.87 | 10,545,630 |
| 2024-09-18 | $11.26 | $11.40 | $10.91 | $11.30 | $11.30 | 6,774,210 |
| 2024-09-13 | $11.69 | $11.77 | $11.27 | $11.32 | $11.32 | 9,007,360 |
| 2024-09-12 | $11.80 | $12.02 | $11.68 | $11.74 | $11.74 | 8,896,230 |
| 2024-09-11 | $11.90 | $12.07 | $11.68 | $11.84 | $11.84 | 8,801,390 |
| 2024-09-10 | $12.20 | $12.35 | $11.68 | $12.02 | $12.02 | 10,924,890 |
| 2024-09-09 | $12.48 | $12.53 | $11.84 | $12.07 | $12.07 | 16,961,890 |
| 2024-09-06 | $12.12 | $13.66 | $12.12 | $12.64 | $12.64 | 27,956,940 |
| 2024-09-05 | $11.56 | $13.03 | $11.56 | $12.48 | $12.48 | 23,401,180 |
| 2024-09-04 | $11.45 | $11.55 | $11.30 | $11.36 | $11.36 | 4,417,560 |
| 2024-09-03 | $11.45 | $11.62 | $11.25 | $11.55 | $11.55 | 6,129,950 |
| 2024-09-02 | $11.50 | $11.64 | $11.35 | $11.41 | $11.41 | 5,678,360 |
| 2024-08-30 | $11.19 | $11.73 | $11.15 | $11.56 | $11.56 | 7,494,240 |
| 2024-08-29 | $11.05 | $11.25 | $10.88 | $11.22 | $11.22 | 4,625,730 |
| 2024-08-28 | $10.91 | $11.19 | $10.83 | $11.05 | $11.05 | 4,570,900 |
| 2024-08-27 | $11.28 | $11.49 | $11.05 | $11.16 | $11.16 | 6,274,630 |
| 2024-08-26 | $11.06 | $11.57 | $11.01 | $11.39 | $11.39 | 10,565,620 |
| 2024-08-23 | $10.60 | $10.99 | $10.48 | $10.79 | $10.79 | 4,850,910 |
| 2024-08-22 | $11.12 | $11.22 | $10.63 | $10.69 | $10.69 | 4,786,380 |
| 2024-08-21 | $11.00 | $11.31 | $10.91 | $11.06 | $11.06 | 4,236,950 |
| 2024-08-20 | $11.23 | $11.38 | $11.01 | $11.11 | $11.11 | 5,880,110 |
| 2024-08-19 | $11.48 | $11.68 | $11.21 | $11.43 | $11.43 | 7,196,700 |
| 2024-08-16 | $11.44 | $11.70 | $11.28 | $11.34 | $11.34 | 6,555,000 |
| 2024-08-15 | $11.09 | $11.54 | $10.91 | $11.41 | $11.41 | 7,052,720 |
| 2024-08-14 | $11.10 | $11.31 | $11.04 | $11.14 | $11.14 | 5,485,910 |
| 2024-08-13 | $10.77 | $11.05 | $10.66 | $11.04 | $11.04 | 4,163,780 |
| 2024-08-12 | $11.00 | $11.05 | $10.60 | $10.83 | $10.83 | 5,988,650 |
| 2024-08-09 | $11.00 | $11.40 | $10.99 | $11.09 | $11.09 | 6,784,800 |
| 2024-08-08 | $11.38 | $11.40 | $10.88 | $11.00 | $11.00 | 8,120,230 |
| 2024-08-07 | $11.40 | $11.65 | $11.36 | $11.42 | $11.42 | 6,054,380 |
| 2024-08-06 | $11.64 | $11.87 | $11.25 | $11.47 | $11.47 | 6,961,840 |
| 2024-08-05 | $12.13 | $12.45 | $11.44 | $11.46 | $11.46 | 12,197,880 |
| 2024-08-02 | $12.90 | $13.05 | $12.36 | $12.42 | $12.42 | 13,824,750 |
| 2024-08-01 | $12.94 | $13.50 | $12.85 | $13.18 | $13.18 | 16,933,450 |
| 2024-07-31 | $12.55 | $13.24 | $12.30 | $13.01 | $13.01 | 16,571,400 |
| 2024-07-30 | $12.47 | $12.83 | $12.37 | $12.51 | $12.51 | 13,862,770 |
| 2024-07-29 | $12.12 | $12.76 | $12.12 | $12.71 | $12.71 | 17,137,650 |
| 2024-07-26 | $11.77 | $12.29 | $11.72 | $11.92 | $11.92 | 12,196,550 |
| 2024-07-25 | $12.27 | $12.83 | $12.03 | $12.09 | $12.09 | 13,135,370 |
| 2024-07-24 | $13.06 | $13.24 | $11.98 | $12.05 | $12.05 | 18,838,470 |
| 2024-07-23 | $13.26 | $13.89 | $12.95 | $13.52 | $13.52 | 18,850,660 |
| 2024-07-22 | $13.73 | $14.37 | $13.23 | $13.37 | $13.37 | 19,131,430 |
| 2024-07-19 | $13.60 | $14.50 | $13.27 | $13.68 | $13.68 | 22,915,830 |
| 2024-07-18 | $13.11 | $13.99 | $12.40 | $13.96 | $13.96 | 22,332,710 |
| 2024-07-17 | $13.90 | $14.32 | $13.27 | $13.54 | $13.54 | 25,334,220 |
| 2024-07-16 | $14.20 | $15.79 | $14.08 | $14.37 | $14.37 | 39,158,170 |
| 2024-07-15 | $13.38 | $15.62 | $13.04 | $14.79 | $14.79 | 38,445,930 |
| 2024-07-12 | $12.89 | $14.25 | $12.76 | $13.59 | $13.59 | 32,397,720 |
| 2024-07-11 | $12.82 | $13.13 | $12.50 | $13.02 | $13.02 | 26,406,710 |
| 2024-07-10 | $12.36 | $13.71 | $12.31 | $12.82 | $12.82 | 32,015,030 |
| 2024-07-09 | $11.95 | $12.90 | $11.94 | $12.46 | $12.46 | 27,562,570 |
| 2024-07-08 | $12.88 | $13.15 | $11.89 | $12.08 | $12.08 | 35,163,190 |
| 2024-07-05 | $13.98 | $14.99 | $13.52 | $13.88 | $13.88 | 50,598,090 |
| 2024-07-04 | $11.31 | $13.72 | $11.31 | $13.72 | $13.72 | 35,462,500 |
| 2024-07-03 | $12.09 | $12.19 | $11.36 | $11.43 | $11.43 | 18,142,220 |
| 2024-07-02 | $11.77 | $13.78 | $11.70 | $12.48 | $12.48 | 28,520,440 |
| 2024-07-01 | $11.30 | $11.73 | $11.11 | $11.73 | $11.73 | 14,430,330 |
| 2024-06-28 | $12.16 | $12.69 | $11.47 | $11.52 | $11.52 | 20,421,660 |
| 2024-06-27 | $12.35 | $12.86 | $12.11 | $12.21 | $12.21 | 17,664,110 |
| 2024-06-26 | $12.09 | $13.06 | $11.76 | $12.82 | $12.82 | 26,075,500 |
| 2024-06-25 | $12.61 | $13.45 | $11.95 | $12.96 | $12.96 | 29,426,770 |
| 2024-06-24 | $11.54 | $14.40 | $11.54 | $13.03 | $13.03 | 35,432,530 |
| 2024-06-21 | $11.20 | $13.08 | $10.92 | $12.44 | $12.44 | 33,329,020 |
| 2024-06-20 | $11.89 | $11.89 | $11.09 | $11.22 | $11.22 | 26,829,990 |
| 2024-06-19 | $10.04 | $11.89 | $10.04 | $11.89 | $11.89 | 17,176,300 |
| 2024-06-18 | $9.40 | $9.96 | $9.20 | $9.91 | $9.91 | 6,418,190 |
| 2024-06-17 | $9.53 | $9.58 | $9.30 | $9.36 | $9.36 | 3,074,430 |
| 2024-06-14 | $9.52 | $9.64 | $9.29 | $9.53 | $9.53 | 3,906,160 |
| 2024-06-13 | $9.51 | $9.76 | $9.37 | $9.53 | $9.53 | 5,042,870 |
| 2024-06-12 | $9.32 | $9.55 | $9.28 | $9.51 | $9.51 | 3,774,440 |
| 2024-06-11 | $9.05 | $9.34 | $8.80 | $9.26 | $9.26 | 4,499,490 |
| 2024-06-07 | $8.98 | $9.31 | $8.88 | $9.18 | $9.18 | 4,982,830 |
| 2024-06-06 | $9.52 | $9.59 | $8.57 | $8.74 | $8.74 | 5,846,590 |
| 2024-06-05 | $9.60 | $9.79 | $9.41 | $9.42 | $9.42 | 2,707,340 |
| 2024-06-04 | $10.05 | $10.07 | $9.40 | $9.62 | $9.62 | 5,054,580 |
| 2024-06-03 | $10.36 | $10.47 | $9.96 | $10.04 | $10.04 | 3,879,650 |
| 2024-05-31 | $10.03 | $10.46 | $9.99 | $10.42 | $10.42 | 4,112,650 |
| 2024-05-30 | $10.00 | $10.10 | $9.84 | $10.00 | $10.00 | 3,473,960 |
| 2024-05-29 | $10.10 | $10.58 | $10.01 | $10.13 | $10.13 | 4,318,730 |
| 2024-05-28 | $10.25 | $10.28 | $10.01 | $10.03 | $10.03 | 2,513,300 |
| 2024-05-27 | $10.20 | $10.30 | $9.91 | $10.24 | $10.24 | 2,732,990 |
| 2024-05-24 | $10.45 | $10.46 | $10.08 | $10.20 | $10.20 | 4,169,850 |
| 2024-05-23 | $10.57 | $10.83 | $10.40 | $10.45 | $10.45 | 4,294,870 |
| 2024-05-22 | $10.56 | $10.65 | $10.39 | $10.60 | $10.60 | 2,793,160 |
| 2024-05-21 | $10.76 | $10.86 | $10.50 | $10.56 | $10.56 | 3,787,430 |
| 2024-05-20 | $11.04 | $11.10 | $10.74 | $10.81 | $10.81 | 5,527,500 |
| 2024-05-17 | $10.51 | $10.80 | $10.45 | $10.79 | $10.79 | 4,713,430 |
| 2024-05-16 | $10.40 | $10.73 | $10.40 | $10.51 | $10.51 | 4,902,810 |
| 2024-05-15 | $10.43 | $10.63 | $10.32 | $10.39 | $10.39 | 2,796,010 |
| 2024-05-14 | $10.57 | $10.71 | $10.44 | $10.52 | $10.52 | 3,579,660 |
| 2024-05-13 | $10.61 | $10.80 | $10.30 | $10.51 | $10.51 | 5,510,240 |
| 2024-05-10 | $11.07 | $11.78 | $10.88 | $10.99 | $10.99 | 8,140,260 |
| 2024-05-09 | $10.95 | $11.44 | $10.80 | $11.12 | $11.12 | 7,185,050 |
| 2024-05-08 | $10.80 | $11.25 | $10.64 | $10.81 | $10.81 | 6,003,520 |
| 2024-05-07 | $10.84 | $10.91 | $10.60 | $10.82 | $10.82 | 6,031,500 |
| 2024-05-06 | $11.20 | $11.39 | $10.73 | $10.84 | $10.84 | 10,018,940 |
| 2024-04-30 | $10.87 | $11.50 | $10.83 | $11.23 | $11.23 | 12,654,860 |
| 2024-04-29 | $10.57 | $10.96 | $10.38 | $10.81 | $10.81 | 10,653,600 |
| 2024-04-26 | $9.84 | $11.30 | $9.71 | $10.80 | $10.80 | 10,648,210 |
| 2024-04-25 | $9.94 | $9.95 | $9.70 | $9.84 | $9.84 | 3,318,180 |
| 2024-04-24 | $9.44 | $9.95 | $9.44 | $9.92 | $9.92 | 4,474,090 |
| 2024-04-23 | $9.15 | $9.59 | $9.13 | $9.42 | $9.42 | 4,868,310 |
| 2024-04-22 | $8.88 | $9.17 | $8.46 | $9.06 | $9.06 | 5,095,170 |
| 2024-04-19 | $9.07 | $9.20 | $8.82 | $8.89 | $8.89 | 3,447,430 |
| 2024-04-18 | $9.30 | $9.34 | $8.87 | $9.13 | $9.13 | 4,394,300 |
| 2024-04-17 | $8.41 | $9.28 | $8.40 | $9.18 | $9.18 | 7,308,980 |
| 2024-04-16 | $9.27 | $9.27 | $8.00 | $8.22 | $8.22 | 8,740,730 |
| 2024-04-15 | $10.69 | $10.80 | $9.20 | $9.40 | $9.40 | 8,343,410 |
| 2024-04-12 | $10.77 | $11.00 | $10.58 | $10.60 | $10.60 | 2,347,180 |
| 2024-04-11 | $10.69 | $10.98 | $10.54 | $10.72 | $10.72 | 2,465,020 |
| 2024-04-10 | $11.08 | $11.08 | $10.60 | $10.75 | $10.75 | 2,946,700 |
| 2024-04-09 | $11.05 | $11.23 | $10.88 | $11.09 | $11.09 | 2,544,500 |
| 2024-04-08 | $11.55 | $11.90 | $10.96 | $11.02 | $11.02 | 3,617,010 |
| 2024-04-03 | $11.96 | $12.07 | $11.50 | $11.62 | $11.62 | 3,089,310 |
| 2024-04-02 | $12.27 | $12.31 | $11.92 | $12.08 | $12.08 | 2,801,300 |
| 2024-04-01 | $11.91 | $12.26 | $11.82 | $12.20 | $12.20 | 3,817,400 |
| 2024-03-29 | $11.71 | $11.84 | $11.49 | $11.81 | $11.81 | 3,096,240 |
| 2024-03-28 | $11.29 | $11.96 | $11.25 | $11.83 | $11.83 | 4,163,680 |
| 2024-03-27 | $11.97 | $12.03 | $11.32 | $11.36 | $11.36 | 3,414,160 |
| 2024-03-26 | $12.22 | $12.36 | $11.69 | $11.95 | $11.95 | 3,940,720 |
| 2024-03-25 | $12.80 | $12.95 | $12.23 | $12.23 | $12.23 | 3,867,260 |
| 2024-03-22 | $12.87 | $12.98 | $12.47 | $12.70 | $12.70 | 4,264,200 |
| 2024-03-21 | $12.79 | $13.05 | $12.64 | $12.95 | $12.95 | 4,716,500 |
| 2024-03-20 | $12.56 | $12.81 | $12.51 | $12.79 | $12.79 | 3,912,550 |
| 2024-03-19 | $12.48 | $12.73 | $12.44 | $12.53 | $12.53 | 4,400,630 |
| 2024-03-18 | $12.14 | $12.48 | $12.12 | $12.48 | $12.48 | 4,291,150 |
| 2024-03-15 | $11.92 | $12.15 | $11.92 | $12.14 | $12.14 | 3,741,190 |
| 2024-03-14 | $12.31 | $12.39 | $11.74 | $12.02 | $12.02 | 5,483,290 |
| 2024-03-13 | $12.19 | $12.55 | $12.08 | $12.28 | $12.28 | 5,329,390 |
| 2024-03-12 | $12.00 | $12.30 | $11.96 | $12.20 | $12.20 | 5,466,260 |
| 2024-03-11 | $11.59 | $11.90 | $11.48 | $11.88 | $11.88 | 3,872,960 |
| 2024-03-08 | $11.47 | $11.64 | $11.35 | $11.59 | $11.59 | 3,171,660 |
| 2024-03-07 | $11.65 | $11.82 | $11.41 | $11.44 | $11.44 | 3,814,690 |
| 2024-03-06 | $11.60 | $11.93 | $11.49 | $11.71 | $11.71 | 4,687,360 |
| 2024-03-05 | $11.67 | $12.04 | $11.40 | $11.67 | $11.67 | 6,868,180 |
| 2024-03-04 | $11.73 | $12.00 | $11.35 | $11.72 | $11.72 | 5,508,540 |
| 2024-03-01 | $11.68 | $12.10 | $11.44 | $11.79 | $11.79 | 8,286,500 |
| 2024-02-29 | $10.88 | $12.00 | $10.88 | $11.64 | $11.64 | 9,821,680 |
| 2024-02-28 | $12.49 | $12.75 | $10.89 | $10.95 | $10.95 | 10,702,570 |
| 2024-02-27 | $11.53 | $12.70 | $11.31 | $12.55 | $12.55 | 7,688,440 |
| 2024-02-26 | $11.66 | $11.90 | $11.32 | $11.58 | $11.58 | 6,658,610 |
| 2024-02-23 | $10.85 | $11.60 | $10.79 | $11.59 | $11.59 | 6,936,470 |
| 2024-02-22 | $10.04 | $10.84 | $10.04 | $10.84 | $10.84 | 5,858,210 |
| 2024-02-21 | $9.69 | $10.53 | $9.64 | $10.12 | $10.12 | 5,057,390 |
| 2024-02-20 | $9.74 | $9.92 | $9.38 | $9.89 | $9.89 | 4,790,770 |
| 2024-02-19 | $9.20 | $9.84 | $9.20 | $9.70 | $9.70 | 6,427,850 |
| 2024-02-08 | $8.08 | $8.99 | $7.73 | $8.97 | $8.97 | 7,292,110 |
| 2024-02-07 | $8.68 | $8.69 | $7.77 | $7.97 | $7.97 | 7,380,510 |
| 2024-02-06 | $8.56 | $8.92 | $7.43 | $8.46 | $8.46 | 7,082,080 |
| 2024-02-05 | $10.22 | $10.22 | $8.41 | $8.53 | $8.53 | 7,556,400 |
| 2024-02-02 | $11.00 | $11.37 | $9.72 | $10.22 | $10.22 | 5,407,510 |
| 2024-02-01 | $11.13 | $11.29 | $10.78 | $11.00 | $11.00 | 3,739,350 |
| 2024-01-31 | $12.42 | $12.42 | $11.08 | $11.08 | $11.08 | 3,862,330 |
| 2024-01-30 | $13.16 | $13.16 | $12.41 | $12.42 | $12.42 | 1,943,020 |
| 2024-01-29 | $13.60 | $13.79 | $13.02 | $13.04 | $13.04 | 2,103,800 |
| 2024-01-26 | $13.59 | $13.90 | $13.50 | $13.60 | $13.60 | 2,325,620 |
| 2024-01-25 | $13.00 | $13.58 | $12.90 | $13.58 | $13.58 | 2,894,640 |
| 2024-01-24 | $12.87 | $12.92 | $12.30 | $12.85 | $12.85 | 2,699,340 |
| 2024-01-23 | $12.74 | $12.95 | $12.56 | $12.75 | $12.75 | 2,444,930 |
| 2024-01-22 | $13.74 | $13.87 | $12.62 | $12.76 | $12.76 | 2,324,250 |
| 2024-01-19 | $13.99 | $14.16 | $13.77 | $13.80 | $13.80 | 1,528,430 |
| 2024-01-18 | $14.01 | $14.25 | $13.66 | $14.06 | $14.06 | 2,314,290 |
| 2024-01-17 | $14.53 | $14.66 | $14.14 | $14.15 | $14.15 | 1,720,780 |
| 2024-01-16 | $14.85 | $14.90 | $14.43 | $14.59 | $14.59 | 1,945,880 |
| 2024-01-15 | $14.93 | $15.15 | $14.76 | $14.80 | $14.80 | 1,511,980 |
| 2024-01-12 | $15.24 | $15.31 | $15.00 | $15.02 | $15.02 | 1,509,400 |
| 2024-01-11 | $14.68 | $15.45 | $14.68 | $15.29 | $15.29 | 2,728,120 |
| 2024-01-10 | $15.06 | $15.06 | $14.56 | $14.78 | $14.78 | 2,116,200 |
| 2024-01-09 | $14.90 | $15.31 | $14.88 | $15.06 | $15.06 | 2,154,240 |
| 2024-01-08 | $15.14 | $15.18 | $14.81 | $14.81 | $14.81 | 1,642,730 |
| 2024-01-05 | $15.44 | $15.55 | $15.12 | $15.18 | $15.18 | 1,406,490 |
| 2024-01-04 | $15.40 | $15.60 | $15.30 | $15.44 | $15.44 | 1,561,790 |
| 2024-01-03 | $15.58 | $15.83 | $15.29 | $15.45 | $15.45 | 2,740,330 |
| 2024-01-02 | $15.70 | $16.10 | $15.58 | $15.66 | $15.66 | 3,427,950 |
| 2024-01-01 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2023-12-29 | $15.32 | $15.84 | $15.32 | $15.77 | $15.77 | 2,592,600 |
| 2023-12-28 | $15.05 | $15.50 | $14.77 | $15.40 | $15.40 | 3,289,650 |
| 2023-12-27 | $15.27 | $15.34 | $14.98 | $15.11 | $15.11 | 2,205,510 |
| 2023-12-26 | $15.36 | $15.48 | $15.01 | $15.12 | $15.12 | 4,212,570 |
| 2023-12-25 | $16.06 | $16.88 | $15.41 | $15.64 | $15.64 | 7,674,420 |
| 2023-12-22 | $15.70 | $16.45 | $15.24 | $16.10 | $16.10 | 7,983,280 |
| 2023-12-21 | $15.43 | $15.70 | $15.27 | $15.64 | $15.64 | 2,013,190 |
| 2023-12-20 | $16.03 | $16.10 | $15.55 | $15.56 | $15.56 | 2,613,520 |
| 2023-12-19 | $16.07 | $16.08 | $15.70 | $15.86 | $15.86 | 3,143,820 |
| 2023-12-18 | $16.25 | $16.37 | $15.90 | $15.94 | $15.94 | 1,871,400 |
| 2023-12-15 | $16.41 | $16.65 | $16.20 | $16.23 | $16.23 | 2,164,990 |
| 2023-12-14 | $16.58 | $16.87 | $16.41 | $16.43 | $16.43 | 2,072,550 |
| 2023-12-13 | $16.79 | $16.84 | $16.49 | $16.50 | $16.50 | 1,893,100 |
| 2023-12-12 | $16.77 | $16.96 | $16.70 | $16.80 | $16.80 | 2,084,330 |
| 2023-12-11 | $16.43 | $16.73 | $16.20 | $16.68 | $16.68 | 2,938,130 |
| 2023-12-08 | $16.68 | $16.99 | $16.52 | $16.59 | $16.59 | 2,898,680 |
| 2023-12-07 | $16.31 | $16.74 | $16.31 | $16.62 | $16.62 | 2,185,640 |
| 2023-12-06 | $16.47 | $16.68 | $16.31 | $16.42 | $16.42 | 2,307,950 |
| 2023-12-05 | $17.06 | $17.06 | $16.51 | $16.56 | $16.56 | 2,463,690 |
| 2023-12-04 | $16.81 | $17.29 | $16.81 | $17.09 | $17.09 | 2,030,000 |
| 2023-12-01 | $16.68 | $17.08 | $16.52 | $17.00 | $17.00 | 2,186,990 |
| 2023-11-30 | $16.81 | $16.95 | $16.44 | $16.63 | $16.63 | 2,791,300 |
| 2023-11-29 | $17.02 | $17.15 | $16.86 | $16.88 | $16.88 | 1,835,390 |
| 2023-11-28 | $17.00 | $17.27 | $16.81 | $17.04 | $17.04 | 1,755,690 |
| 2023-11-27 | $16.86 | $17.26 | $16.86 | $17.02 | $17.02 | 2,259,090 |
| 2023-11-24 | $17.41 | $17.42 | $16.87 | $16.96 | $16.96 | 2,979,250 |
| 2023-11-23 | $17.16 | $17.45 | $16.88 | $17.41 | $17.41 | 3,456,420 |
| 2023-11-22 | $17.26 | $17.50 | $17.14 | $17.14 | $17.14 | 2,472,080 |
| 2023-11-21 | $17.46 | $17.55 | $17.17 | $17.25 | $17.25 | 2,893,400 |
| 2023-11-20 | $17.35 | $17.53 | $17.30 | $17.47 | $17.47 | 2,630,930 |
| 2023-11-17 | $17.30 | $17.40 | $17.17 | $17.36 | $17.36 | 3,286,630 |
| 2023-11-16 | $17.27 | $17.54 | $17.17 | $17.23 | $17.23 | 3,909,650 |
| 2023-11-15 | $17.51 | $17.81 | $17.40 | $17.45 | $17.45 | 6,469,280 |
| 2023-11-14 | $16.84 | $17.59 | $16.77 | $17.28 | $17.28 | 5,992,990 |
| 2023-11-13 | $16.60 | $16.89 | $16.51 | $16.84 | $16.84 | 3,216,900 |
| 2023-11-10 | $16.55 | $16.70 | $16.40 | $16.40 | $16.40 | 2,301,510 |
| 2023-11-09 | $16.61 | $16.96 | $16.54 | $16.64 | $16.64 | 3,357,090 |
| 2023-11-08 | $16.62 | $16.94 | $16.51 | $16.70 | $16.70 | 3,816,390 |
| 2023-11-07 | $16.35 | $16.63 | $16.24 | $16.61 | $16.61 | 4,838,370 |
| 2023-11-06 | $15.99 | $16.41 | $15.94 | $16.38 | $16.38 | 4,134,230 |
| 2023-11-03 | $15.55 | $15.94 | $15.54 | $15.90 | $15.90 | 3,304,950 |
| 2023-11-02 | $15.63 | $15.87 | $15.48 | $15.50 | $15.50 | 3,139,890 |
| 2023-11-01 | $15.83 | $15.97 | $15.58 | $15.62 | $15.62 | 3,416,690 |
| 2023-10-31 | $16.28 | $16.42 | $15.67 | $15.83 | $15.83 | 4,850,660 |
| 2023-10-30 | $16.10 | $16.36 | $15.75 | $16.30 | $16.30 | 4,658,700 |
| 2023-10-27 | $16.61 | $16.74 | $16.25 | $16.56 | $16.56 | 3,512,290 |
| 2023-10-26 | $16.60 | $16.96 | $16.49 | $16.74 | $16.74 | 3,200,960 |
| 2023-10-25 | $16.27 | $16.92 | $16.15 | $16.66 | $16.66 | 4,426,940 |
| 2023-10-24 | $15.56 | $16.18 | $15.55 | $16.11 | $16.11 | 2,976,450 |
| 2023-10-23 | $16.46 | $16.50 | $15.70 | $15.78 | $15.78 | 3,893,620 |
| 2023-10-20 | $17.30 | $17.48 | $16.46 | $16.56 | $16.56 | 4,443,900 |
| 2023-10-19 | $17.61 | $17.86 | $17.35 | $17.36 | $17.36 | 4,635,270 |
| 2023-10-18 | $17.86 | $17.90 | $17.43 | $17.64 | $17.64 | 5,772,100 |
| 2023-10-17 | $17.15 | $18.00 | $17.14 | $18.00 | $18.00 | 10,486,980 |
| 2023-10-16 | $17.29 | $17.36 | $16.89 | $17.00 | $17.00 | 2,854,220 |
| 2023-10-13 | $17.50 | $17.50 | $17.27 | $17.29 | $17.29 | 2,701,360 |
| 2023-10-12 | $17.73 | $17.76 | $17.45 | $17.55 | $17.55 | 2,640,120 |
| 2023-10-11 | $17.52 | $17.74 | $17.32 | $17.63 | $17.63 | 3,306,670 |
| 2023-10-10 | $17.52 | $17.74 | $17.51 | $17.57 | $17.57 | 2,981,380 |
| 2023-10-09 | $17.43 | $17.61 | $17.30 | $17.52 | $17.52 | 2,645,640 |
| 2023-09-28 | $17.15 | $17.60 | $17.10 | $17.51 | $17.51 | 3,627,230 |
| 2023-09-27 | $17.36 | $17.47 | $17.02 | $17.05 | $17.05 | 3,972,650 |
| 2023-09-26 | $17.49 | $17.69 | $17.37 | $17.39 | $17.39 | 2,633,340 |
| 2023-09-25 | $17.74 | $17.78 | $17.44 | $17.49 | $17.49 | 2,898,410 |
| 2023-09-22 | $17.24 | $17.80 | $17.10 | $17.74 | $17.74 | 4,477,960 |
| 2023-09-21 | $17.95 | $18.17 | $17.42 | $17.42 | $17.42 | 4,686,700 |
| 2023-09-20 | $17.80 | $18.35 | $17.80 | $18.01 | $18.01 | 4,700,210 |
| 2023-09-19 | $17.81 | $17.97 | $17.63 | $17.91 | $17.91 | 3,494,440 |
| 2023-09-18 | $17.69 | $18.04 | $17.65 | $17.83 | $17.83 | 3,151,330 |
| 2023-09-15 | $17.97 | $18.12 | $17.76 | $17.81 | $17.81 | 2,326,770 |
| 2023-09-14 | $17.86 | $18.08 | $17.77 | $17.84 | $17.84 | 3,160,330 |
| 2023-09-13 | $18.10 | $18.11 | $17.68 | $17.83 | $17.83 | 3,993,360 |
| 2023-09-12 | $18.20 | $18.38 | $18.10 | $18.12 | $18.12 | 3,152,150 |
| 2023-09-11 | $18.05 | $18.38 | $17.97 | $18.31 | $18.31 | 3,476,750 |
| 2023-09-08 | $18.38 | $18.60 | $17.75 | $18.21 | $18.21 | 6,436,920 |
| 2023-09-07 | $18.59 | $18.88 | $18.43 | $18.52 | $18.52 | 5,346,090 |
| 2023-09-06 | $18.38 | $18.70 | $18.12 | $18.61 | $18.61 | 5,684,350 |
| 2023-09-05 | $18.99 | $18.99 | $18.35 | $18.37 | $18.37 | 8,064,820 |
| 2023-09-04 | $19.03 | $19.15 | $18.74 | $19.04 | $19.04 | 5,623,440 |
| 2023-09-01 | $19.52 | $19.64 | $18.64 | $18.85 | $18.85 | 9,514,210 |
| 2023-08-31 | $20.00 | $20.18 | $19.42 | $19.42 | $19.42 | 12,357,660 |
| 2023-08-30 | $19.83 | $20.40 | $19.19 | $20.37 | $20.37 | 19,050,140 |
| 2023-08-29 | $18.98 | $20.20 | $18.75 | $19.96 | $19.96 | 17,533,790 |
| 2023-08-28 | $21.68 | $21.68 | $18.96 | $19.37 | $19.37 | 22,991,120 |
| 2023-08-25 | $18.88 | $21.00 | $18.70 | $20.00 | $20.00 | 24,529,250 |
| 2023-08-24 | $19.00 | $19.82 | $18.35 | $19.29 | $19.29 | 19,294,640 |
| 2023-08-23 | $18.06 | $19.63 | $18.01 | $18.92 | $18.92 | 16,235,940 |
| 2023-08-22 | $18.00 | $18.25 | $17.66 | $18.23 | $18.23 | 4,525,020 |
| 2023-08-21 | $17.72 | $18.20 | $17.71 | $17.76 | $17.76 | 3,099,240 |
| 2023-08-18 | $17.99 | $18.29 | $17.70 | $17.72 | $17.72 | 3,860,910 |
| 2023-08-17 | $17.72 | $18.13 | $17.26 | $18.10 | $18.10 | 4,933,970 |
| 2023-08-16 | $17.99 | $18.25 | $17.54 | $17.82 | $17.82 | 4,274,170 |
| 2023-08-15 | $18.38 | $18.45 | $17.71 | $18.16 | $18.16 | 6,041,430 |
| 2023-08-14 | $18.40 | $18.58 | $18.12 | $18.50 | $18.50 | 5,715,990 |
| 2023-08-11 | $19.00 | $19.14 | $18.50 | $18.55 | $18.55 | 10,401,950 |
| 2023-08-10 | $18.50 | $19.60 | $18.08 | $19.34 | $19.34 | 12,997,700 |
| 2023-08-09 | $18.30 | $18.91 | $18.19 | $18.43 | $18.43 | 5,422,500 |
| 2023-08-08 | $18.86 | $18.86 | $18.28 | $18.32 | $18.32 | 4,507,060 |
| 2023-08-07 | $18.55 | $18.84 | $18.32 | $18.73 | $18.73 | 7,382,340 |
| 2023-08-04 | $17.60 | $18.75 | $17.59 | $18.47 | $18.47 | 10,780,500 |
| 2023-08-03 | $17.53 | $17.73 | $17.43 | $17.59 | $17.59 | 1,593,230 |
| 2023-08-02 | $17.55 | $17.68 | $17.43 | $17.60 | $17.60 | 1,509,960 |
| 2023-08-01 | $17.75 | $17.76 | $17.41 | $17.55 | $17.55 | 1,814,720 |
| 2023-07-31 | $17.61 | $18.03 | $17.53 | $17.75 | $17.75 | 2,800,300 |
| 2023-07-28 | $17.34 | $17.87 | $17.14 | $17.61 | $17.61 | 2,556,160 |
| 2023-07-27 | $17.76 | $17.96 | $17.25 | $17.32 | $17.32 | 3,616,310 |
| 2023-07-26 | $18.26 | $18.37 | $17.87 | $17.88 | $17.88 | 2,508,130 |
| 2023-07-25 | $17.91 | $18.30 | $17.91 | $18.26 | $18.26 | 3,023,390 |
| 2023-07-24 | $17.55 | $18.06 | $17.35 | $17.85 | $17.85 | 2,488,140 |
| 2023-07-21 | $17.80 | $17.96 | $17.55 | $17.55 | $17.55 | 2,168,460 |
| 2023-07-20 | $17.93 | $18.20 | $17.83 | $17.87 | $17.87 | 2,176,180 |
| 2023-07-19 | $18.12 | $18.24 | $17.90 | $18.00 | $18.00 | 2,058,020 |
| 2023-07-18 | $18.26 | $18.33 | $17.90 | $18.20 | $18.20 | 3,595,020 |
| 2023-07-17 | $18.10 | $18.37 | $17.98 | $18.13 | $18.13 | 3,339,800 |
| 2023-07-14 | $17.46 | $18.45 | $17.42 | $18.10 | $18.10 | 5,387,760 |
| 2023-07-13 | $17.29 | $17.59 | $17.08 | $17.46 | $17.46 | 2,757,540 |
| 2023-07-12 | $17.73 | $17.75 | $17.21 | $17.23 | $17.23 | 2,996,530 |
| 2023-07-11 | $17.73 | $17.90 | $17.64 | $17.68 | $17.68 | 2,584,750 |
| 2023-07-10 | $17.91 | $18.09 | $17.70 | $17.76 | $17.76 | 2,598,960 |
| 2023-07-07 | $18.37 | $18.44 | $17.80 | $17.87 | $17.87 | 2,480,160 |
| 2023-07-06 | $18.40 | $18.75 | $18.22 | $18.40 | $18.40 | 2,505,070 |
| 2023-07-05 | $18.69 | $18.88 | $18.38 | $18.40 | $18.40 | 2,690,100 |
| 2023-07-04 | $18.52 | $18.72 | $18.45 | $18.65 | $18.65 | 2,546,100 |
| 2023-07-03 | $18.43 | $18.68 | $18.20 | $18.42 | $18.42 | 2,459,300 |
| 2023-06-30 | $18.03 | $18.52 | $17.90 | $18.43 | $18.43 | 2,702,910 |
| 2023-06-29 | $18.05 | $18.28 | $17.86 | $18.05 | $18.05 | 2,778,300 |
| 2023-06-28 | $18.48 | $18.49 | $17.66 | $18.03 | $18.03 | 3,519,150 |
| 2023-06-27 | $18.19 | $18.67 | $18.17 | $18.46 | $18.46 | 3,477,810 |
| 2023-06-26 | $19.09 | $19.30 | $17.99 | $18.18 | $18.18 | 4,628,870 |
| 2023-06-21 | $19.83 | $20.03 | $19.22 | $19.23 | $19.23 | 4,400,150 |
| 2023-06-20 | $19.85 | $20.03 | $19.65 | $19.85 | $19.85 | 4,595,670 |
| 2023-06-19 | $19.56 | $20.19 | $19.56 | $19.92 | $19.92 | 5,308,560 |
| 2023-06-16 | $19.51 | $19.88 | $19.31 | $19.63 | $19.63 | 4,513,460 |
| 2023-06-15 | $19.85 | $20.17 | $19.50 | $19.50 | $19.50 | 5,396,290 |
| 2023-06-14 | $19.72 | $20.19 | $19.40 | $19.89 | $19.89 | 6,098,930 |
| 2023-06-13 | $19.29 | $19.97 | $19.29 | $19.80 | $19.80 | 4,968,050 |
| 2023-06-12 | $19.43 | $19.70 | $19.38 | $19.38 | $19.38 | 3,237,920 |
| 2023-06-09 | $19.43 | $19.74 | $19.31 | $19.56 | $19.56 | 3,193,940 |
| 2023-06-08 | $19.49 | $19.66 | $19.08 | $19.34 | $19.34 | 3,929,410 |
| 2023-06-07 | $19.13 | $19.49 | $18.72 | $19.42 | $19.42 | 3,960,340 |
| 2023-06-06 | $25.67 | $25.74 | $24.85 | $24.89 | $19.12 | 3,369,250 |
| 2023-06-05 | $25.73 | $25.80 | $25.06 | $25.61 | $25.61 | 3,550,000 |
| 2023-06-02 | $25.37 | $25.80 | $25.01 | $25.62 | $25.62 | 5,328,350 |
| 2023-06-01 | $24.93 | $25.44 | $24.67 | $25.25 | $25.25 | 4,804,650 |
| 2023-05-31 | $25.00 | $25.20 | $24.75 | $24.83 | $24.83 | 3,832,610 |
| 2023-05-30 | $24.23 | $25.21 | $24.14 | $24.92 | $24.92 | 5,094,900 |
| 2023-05-29 | $24.42 | $24.89 | $24.31 | $24.44 | $24.44 | 3,815,900 |
| 2023-05-26 | $24.45 | $24.85 | $24.26 | $24.30 | $24.30 | 3,540,900 |
| 2023-05-25 | $24.04 | $24.98 | $24.01 | $24.45 | $24.45 | 5,107,500 |
| 2023-05-24 | $25.07 | $25.40 | $24.63 | $24.88 | $24.88 | 6,816,300 |
| 2023-05-23 | $24.31 | $25.47 | $23.60 | $24.84 | $24.84 | 9,954,610 |
| 2023-05-22 | $23.58 | $24.36 | $23.46 | $24.25 | $24.25 | 4,547,100 |
| 2023-05-19 | $23.60 | $23.86 | $23.50 | $23.63 | $23.63 | 2,800,600 |
| 2023-05-18 | $23.11 | $23.74 | $23.11 | $23.69 | $23.69 | 4,019,400 |
| 2023-05-17 | $22.89 | $23.31 | $22.66 | $23.14 | $23.14 | 2,071,870 |
| 2023-05-16 | $23.13 | $23.20 | $22.73 | $22.88 | $22.88 | 1,986,060 |
| 2023-05-15 | $23.07 | $23.23 | $22.60 | $23.13 | $23.13 | 2,328,940 |
| 2023-05-12 | $23.53 | $23.56 | $23.05 | $23.20 | $23.20 | 2,139,100 |
| 2023-05-11 | $23.64 | $23.79 | $23.33 | $23.40 | $23.40 | 2,091,000 |
| 2023-05-10 | $23.50 | $24.03 | $23.20 | $23.46 | $23.46 | 3,363,360 |
| 2023-05-09 | $23.98 | $24.15 | $23.39 | $23.52 | $23.52 | 3,312,500 |
| 2023-05-08 | $23.65 | $24.29 | $23.28 | $24.12 | $24.12 | 3,842,750 |
| 2023-05-05 | $23.79 | $23.98 | $23.35 | $23.73 | $23.73 | 3,464,700 |
| 2023-05-04 | $24.15 | $24.57 | $23.49 | $23.75 | $23.75 | 4,224,720 |
| 2023-05-03 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2023-05-02 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2023-04-28 | $23.05 | $24.48 | $23.05 | $24.34 | $24.34 | 6,473,920 |
| 2023-04-27 | $23.17 | $23.69 | $22.82 | $22.83 | $22.83 | 4,567,800 |
| 2023-04-26 | $25.00 | $25.19 | $23.35 | $23.73 | $23.73 | 8,633,360 |
| 2023-04-25 | $25.29 | $25.86 | $24.53 | $25.40 | $25.40 | 6,145,500 |
| 2023-04-24 | $24.30 | $25.96 | $24.30 | $25.15 | $25.15 | 6,719,220 |
| 2023-04-21 | $25.53 | $25.60 | $24.08 | $24.10 | $24.10 | 4,903,200 |
| 2023-04-20 | $25.87 | $26.11 | $25.47 | $25.67 | $25.67 | 3,317,130 |
| 2023-04-19 | $25.50 | $26.59 | $25.40 | $25.78 | $25.78 | 5,892,960 |
| 2023-04-18 | $25.30 | $25.68 | $24.94 | $25.54 | $25.54 | 3,347,250 |
| 2023-04-17 | $26.08 | $26.08 | $25.22 | $25.42 | $25.42 | 4,180,390 |
| 2023-04-14 | $25.94 | $26.25 | $25.30 | $26.15 | $26.15 | 4,245,290 |
| 2023-04-13 | $26.19 | $26.55 | $25.73 | $25.86 | $25.86 | 4,972,800 |
| 2023-04-12 | $25.57 | $26.59 | $25.48 | $26.32 | $26.32 | 5,599,860 |
| 2023-04-11 | $25.22 | $25.80 | $25.19 | $25.58 | $25.58 | 3,619,960 |
| 2023-04-10 | $26.68 | $26.90 | $25.17 | $25.35 | $25.35 | 8,076,400 |
| 2023-04-07 | $25.88 | $27.33 | $25.61 | $26.94 | $26.94 | 9,847,280 |
| 2023-04-06 | $26.40 | $26.40 | $25.38 | $25.60 | $25.60 | 7,781,690 |
| 2023-04-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-04-04 | $27.01 | $27.24 | $26.36 | $26.75 | $26.75 | 6,119,150 |
| 2023-04-03 | $27.00 | $27.05 | $26.10 | $27.03 | $27.03 | 6,323,120 |
| 2023-03-31 | $26.20 | $26.86 | $25.86 | $26.73 | $26.73 | 4,400,770 |
| 2023-03-30 | $26.54 | $26.68 | $25.78 | $26.12 | $26.12 | 4,859,890 |
| 2023-03-29 | $26.63 | $27.06 | $26.40 | $26.55 | $26.55 | 4,855,320 |
| 2023-03-28 | $27.64 | $27.64 | $26.38 | $26.46 | $26.46 | 8,277,250 |
| 2023-03-27 | $28.17 | $28.40 | $27.12 | $27.77 | $27.77 | 7,981,870 |
| 2023-03-24 | $28.23 | $28.58 | $27.60 | $28.17 | $28.17 | 7,694,080 |
| 2023-03-23 | $28.78 | $28.78 | $28.18 | $28.60 | $28.60 | 7,288,300 |
| 2023-03-22 | $28.31 | $28.95 | $27.91 | $28.91 | $28.91 | 9,139,600 |
| 2023-03-21 | $27.79 | $28.42 | $27.26 | $28.22 | $28.22 | 7,187,400 |
| 2023-03-20 | $27.32 | $28.41 | $27.21 | $27.67 | $27.67 | 8,624,390 |
| 2023-03-17 | $27.69 | $28.65 | $27.56 | $27.87 | $27.87 | 9,575,350 |
| 2023-03-16 | $27.92 | $28.20 | $27.13 | $27.41 | $27.41 | 9,272,760 |
| 2023-03-15 | $28.82 | $28.91 | $27.52 | $27.77 | $27.77 | 9,605,550 |
| 2023-03-14 | $29.00 | $29.86 | $28.16 | $28.96 | $28.96 | 13,067,620 |
| 2023-03-13 | $26.58 | $29.66 | $26.27 | $28.95 | $28.95 | 19,477,570 |
| 2023-03-10 | $26.61 | $27.29 | $26.50 | $26.72 | $26.72 | 5,590,750 |
| 2023-03-09 | $26.58 | $26.98 | $26.13 | $26.86 | $26.86 | 5,902,500 |
| 2023-03-08 | $26.00 | $26.60 | $25.79 | $26.57 | $26.57 | 5,956,690 |
| 2023-03-07 | $26.90 | $27.13 | $25.62 | $25.71 | $25.71 | 7,553,470 |
| 2023-03-06 | $27.00 | $27.19 | $26.65 | $26.99 | $26.99 | 5,853,190 |
| 2023-03-03 | $27.12 | $27.27 | $26.44 | $26.82 | $26.82 | 6,047,900 |
| 2023-03-02 | $27.50 | $27.90 | $27.01 | $27.08 | $27.08 | 9,503,090 |
| 2023-03-01 | $27.63 | $28.50 | $27.63 | $27.95 | $27.95 | 12,854,140 |
| 2023-02-28 | $26.80 | $28.70 | $26.80 | $28.17 | $28.17 | 17,523,950 |
| 2023-02-27 | $27.40 | $27.99 | $26.53 | $26.60 | $26.60 | 13,449,160 |
| 2023-02-24 | $25.37 | $27.00 | $25.31 | $26.80 | $26.80 | 16,215,010 |
| 2023-02-23 | $26.17 | $26.32 | $25.22 | $25.29 | $25.29 | 5,567,950 |
| 2023-02-22 | $25.78 | $26.31 | $25.60 | $26.16 | $26.16 | 5,110,960 |
| 2023-02-21 | $25.78 | $26.81 | $25.75 | $26.30 | $26.30 | 9,639,160 |
| 2023-02-20 | $25.12 | $25.50 | $24.66 | $25.48 | $25.48 | 5,191,300 |
| 2023-02-17 | $26.27 | $26.57 | $25.17 | $25.18 | $25.18 | 8,398,250 |
| 2023-02-16 | $26.29 | $27.59 | $25.83 | $26.45 | $26.45 | 14,962,180 |
| 2023-02-15 | $25.45 | $26.38 | $25.31 | $26.25 | $26.25 | 8,550,400 |
| 2023-02-14 | $26.00 | $26.18 | $25.30 | $25.55 | $25.55 | 7,599,580 |
| 2023-02-13 | $26.06 | $26.30 | $25.72 | $26.09 | $26.09 | 6,968,590 |
| 2023-02-10 | $26.65 | $27.19 | $26.17 | $26.17 | $26.17 | 9,973,970 |
| 2023-02-09 | $25.84 | $27.01 | $25.40 | $27.00 | $27.00 | 13,725,370 |
| 2023-02-08 | $26.71 | $26.94 | $25.80 | $25.84 | $25.84 | 12,883,320 |
| 2023-02-07 | $25.71 | $29.00 | $25.09 | $26.85 | $26.85 | 21,678,640 |
| 2023-02-06 | $25.25 | $25.74 | $25.23 | $25.69 | $25.69 | 9,211,530 |
| 2023-02-03 | $25.20 | $26.17 | $25.00 | $25.75 | $25.75 | 13,032,560 |
| 2023-02-02 | $25.07 | $25.49 | $24.90 | $25.15 | $25.15 | 9,594,430 |
| 2023-02-01 | $24.04 | $25.19 | $23.94 | $25.07 | $25.07 | 10,873,580 |
| 2023-01-31 | $24.39 | $24.39 | $23.84 | $24.03 | $24.03 | 7,462,990 |
| 2023-01-30 | $24.26 | $24.67 | $24.13 | $24.43 | $24.43 | 6,612,110 |
| 2023-01-20 | $23.90 | $24.44 | $23.58 | $24.03 | $24.03 | 5,297,300 |
| 2023-01-19 | $23.33 | $24.20 | $23.14 | $23.95 | $23.95 | 7,963,830 |
| 2023-01-18 | $23.08 | $23.45 | $22.83 | $23.24 | $23.24 | 3,148,100 |
| 2023-01-17 | $23.63 | $23.68 | $22.90 | $23.18 | $23.18 | 4,228,100 |
| 2023-01-16 | $23.32 | $24.07 | $23.32 | $23.56 | $23.56 | 4,899,030 |
| 2023-01-13 | $23.44 | $23.60 | $23.10 | $23.17 | $23.17 | 4,493,880 |
| 2023-01-12 | $23.81 | $24.32 | $23.42 | $23.53 | $23.53 | 8,298,370 |
| 2023-01-11 | $23.76 | $25.24 | $23.70 | $23.83 | $23.83 | 12,497,820 |
| 2023-01-10 | $23.55 | $23.87 | $23.28 | $23.69 | $23.69 | 5,733,790 |
| 2023-01-09 | $23.26 | $23.94 | $23.24 | $23.51 | $23.51 | 6,867,990 |
| 2023-01-06 | $23.70 | $23.80 | $23.05 | $23.24 | $23.24 | 8,911,260 |
| 2023-01-05 | $22.84 | $24.68 | $22.33 | $23.77 | $23.77 | 14,801,640 |
| 2023-01-04 | $22.38 | $22.75 | $22.09 | $22.60 | $22.60 | 5,922,480 |
| 2023-01-03 | $21.35 | $22.30 | $21.33 | $22.26 | $22.26 | 6,025,250 |
| 2023-01-02 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2022-12-30 | $21.18 | $21.75 | $21.06 | $21.36 | $21.36 | 3,430,650 |
| 2022-12-29 | $21.13 | $21.59 | $21.05 | $21.23 | $21.23 | 3,307,700 |
| 2022-12-28 | $21.66 | $21.83 | $21.07 | $21.13 | $21.13 | 3,364,500 |
| 2022-12-27 | $21.89 | $21.89 | $21.28 | $21.72 | $21.72 | 3,180,400 |
| 2022-12-26 | $21.40 | $21.81 | $21.38 | $21.66 | $21.66 | 2,943,510 |
| 2022-12-23 | $21.13 | $21.65 | $21.09 | $21.52 | $21.52 | 2,741,500 |
| 2022-12-22 | $21.57 | $21.84 | $21.25 | $21.25 | $21.25 | 3,464,800 |
| 2022-12-21 | $21.78 | $22.08 | $21.35 | $21.48 | $21.48 | 4,327,800 |
| 2022-12-20 | $22.36 | $22.85 | $21.70 | $22.19 | $22.19 | 4,451,900 |
| 2022-12-19 | $22.52 | $22.96 | $22.20 | $22.36 | $22.36 | 4,174,550 |
| 2022-12-16 | $22.90 | $23.15 | $22.30 | $22.58 | $22.58 | 3,827,440 |
| 2022-12-15 | $22.89 | $23.39 | $22.70 | $23.12 | $23.12 | 4,429,750 |
| 2022-12-14 | $22.38 | $23.29 | $22.38 | $22.78 | $22.78 | 3,995,890 |
| 2022-12-13 | $23.40 | $23.57 | $22.63 | $22.70 | $22.70 | 4,635,410 |
| 2022-12-12 | $23.22 | $23.78 | $22.97 | $23.39 | $23.39 | 4,364,550 |
| 2022-12-09 | $23.20 | $23.43 | $22.93 | $23.22 | $23.22 | 3,620,520 |
| 2022-12-08 | $23.76 | $23.89 | $23.19 | $23.32 | $23.32 | 4,525,230 |
| 2022-12-07 | $23.83 | $24.15 | $23.18 | $23.92 | $23.92 | 4,270,100 |
| 2022-12-06 | $24.02 | $24.34 | $23.57 | $23.80 | $23.80 | 5,351,400 |
| 2022-12-05 | $24.50 | $25.12 | $24.10 | $24.32 | $24.32 | 8,186,840 |
| 2022-12-01 | $23.98 | $24.98 | $23.96 | $24.58 | $24.58 | 6,658,900 |
| 2022-11-30 | $24.33 | $24.36 | $23.58 | $23.95 | $23.95 | 5,093,890 |
| 2022-11-29 | $23.39 | $24.39 | $23.35 | $24.36 | $24.36 | 6,599,410 |
| 2022-11-28 | $22.84 | $23.93 | $22.51 | $23.31 | $23.31 | 5,075,840 |
| 2022-11-25 | $24.20 | $24.46 | $23.50 | $23.52 | $23.52 | 7,316,880 |
| 2022-11-24 | $24.21 | $24.75 | $23.72 | $24.32 | $24.32 | 8,392,780 |
| 2022-11-23 | $25.67 | $25.78 | $24.00 | $24.40 | $24.40 | 12,242,520 |
| 2022-11-22 | $25.34 | $27.50 | $25.18 | $25.68 | $25.68 | 17,866,840 |
| 2022-11-21 | $24.52 | $25.52 | $24.30 | $25.40 | $25.40 | 10,316,200 |
| 2022-11-18 | $25.05 | $25.53 | $24.39 | $24.47 | $24.47 | 11,100,580 |
| 2022-11-17 | $24.83 | $26.35 | $24.80 | $25.35 | $25.35 | 16,780,890 |
| 2022-11-16 | $24.63 | $25.22 | $24.47 | $24.54 | $24.54 | 7,608,960 |
| 2022-11-15 | $25.10 | $25.23 | $24.46 | $24.78 | $24.78 | 9,008,670 |
| 2022-11-14 | $24.17 | $24.98 | $23.51 | $24.98 | $24.98 | 9,199,010 |
| 2022-11-11 | $25.16 | $25.56 | $24.35 | $24.47 | $24.47 | 10,131,930 |
| 2022-11-10 | $24.50 | $25.38 | $24.38 | $24.54 | $24.54 | 10,138,150 |
| 2022-11-09 | $25.59 | $25.59 | $24.88 | $24.94 | $24.94 | 14,511,380 |
| 2022-11-08 | $24.53 | $27.13 | $24.40 | $26.35 | $26.35 | 25,618,470 |
| 2022-11-07 | $24.80 | $24.95 | $24.14 | $24.48 | $24.48 | 11,841,100 |
| 2022-11-04 | $24.62 | $24.77 | $24.10 | $24.60 | $24.60 | 10,728,570 |
| 2022-11-03 | $24.94 | $25.19 | $24.29 | $24.66 | $24.66 | 14,692,240 |
| 2022-11-02 | $25.00 | $25.99 | $24.66 | $25.41 | $25.41 | 20,254,900 |
| 2022-11-01 | $25.04 | $25.32 | $24.18 | $25.22 | $25.22 | 23,219,080 |
| 2022-10-31 | $24.58 | $27.88 | $24.25 | $26.28 | $26.28 | 33,616,300 |
| 2022-10-28 | $22.20 | $24.25 | $21.96 | $24.25 | $24.25 | 29,612,790 |
| 2022-10-27 | $20.22 | $20.67 | $20.17 | $20.21 | $20.21 | 4,418,950 |
| 2022-10-26 | $19.30 | $20.41 | $19.02 | $20.25 | $20.25 | 6,584,410 |
| 2022-10-25 | $19.51 | $19.80 | $18.80 | $19.01 | $19.01 | 3,720,360 |
| 2022-10-24 | $20.04 | $20.54 | $19.42 | $19.49 | $19.49 | 4,071,900 |
| 2022-10-21 | $19.93 | $20.27 | $19.56 | $20.09 | $20.09 | 3,748,620 |
| 2022-10-20 | $19.90 | $20.28 | $19.61 | $19.92 | $19.92 | 3,784,680 |
| 2022-10-19 | $19.88 | $20.15 | $19.52 | $19.90 | $19.90 | 3,344,550 |
| 2022-10-18 | $20.20 | $20.22 | $19.75 | $19.96 | $19.96 | 4,452,970 |
| 2022-10-17 | $19.70 | $20.46 | $19.49 | $20.18 | $20.18 | 5,445,970 |
| 2022-10-14 | $19.39 | $19.95 | $19.33 | $19.76 | $19.76 | 5,498,330 |
| 2022-10-13 | $19.10 | $19.98 | $19.10 | $19.59 | $19.59 | 7,452,640 |
| 2022-10-12 | $18.24 | $19.00 | $17.93 | $19.00 | $19.00 | 4,209,370 |
| 2022-10-11 | $17.52 | $18.28 | $17.52 | $18.12 | $18.12 | 2,755,580 |
| 2022-10-10 | $18.23 | $18.49 | $17.63 | $17.87 | $17.87 | 5,099,540 |
| 2022-09-30 | $18.07 | $18.58 | $17.88 | $18.25 | $18.25 | 2,827,800 |
| 2022-09-29 | $18.73 | $18.98 | $18.02 | $18.04 | $18.04 | 2,535,400 |
| 2022-09-28 | $19.27 | $19.42 | $18.38 | $18.46 | $18.46 | 2,336,400 |
| 2022-09-27 | $18.65 | $19.28 | $18.65 | $19.27 | $19.27 | 2,333,370 |
| 2022-09-26 | $19.62 | $19.62 | $18.57 | $18.76 | $18.76 | 2,718,100 |
| 2022-09-23 | $20.23 | $20.40 | $19.28 | $19.37 | $19.37 | 3,302,400 |
| 2022-09-22 | $20.36 | $20.90 | $20.15 | $20.17 | $20.17 | 3,420,050 |
| 2022-09-21 | $20.11 | $20.67 | $19.45 | $20.46 | $20.46 | 5,108,600 |
| 2022-09-20 | $19.18 | $20.18 | $19.18 | $20.05 | $20.05 | 5,175,730 |
| 2022-09-19 | $20.86 | $20.98 | $19.10 | $19.10 | $19.10 | 5,525,630 |
| 2022-09-16 | $20.50 | $21.45 | $20.27 | $20.99 | $20.99 | 6,662,520 |
| 2022-09-15 | $21.00 | $21.18 | $20.36 | $20.55 | $20.55 | 3,210,750 |
| 2022-09-14 | $20.29 | $20.85 | $20.08 | $20.78 | $20.78 | 2,751,400 |
| 2022-09-13 | $21.20 | $21.49 | $20.77 | $20.78 | $20.78 | 3,049,370 |
| 2022-09-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-09-09 | $20.80 | $21.26 | $20.52 | $20.75 | $20.75 | 3,324,100 |
| 2022-09-08 | $21.05 | $21.17 | $20.60 | $20.60 | $20.60 | 3,388,900 |
| 2022-09-07 | $20.58 | $21.50 | $20.54 | $21.26 | $21.26 | 4,791,050 |
| 2022-09-06 | $20.52 | $20.67 | $20.22 | $20.64 | $20.64 | 2,840,300 |
| 2022-09-05 | $20.51 | $20.89 | $20.25 | $20.35 | $20.35 | 2,265,200 |
| 2022-09-02 | $20.29 | $20.97 | $20.29 | $20.71 | $20.71 | 3,290,640 |
| 2022-09-01 | $20.25 | $20.64 | $20.14 | $20.23 | $20.23 | 3,233,400 |
| 2022-08-31 | $20.65 | $20.77 | $20.03 | $20.05 | $20.05 | 2,897,350 |
| 2022-08-30 | $20.42 | $20.78 | $20.23 | $20.55 | $20.55 | 1,950,540 |
| 2022-08-29 | $20.27 | $20.74 | $20.17 | $20.50 | $20.50 | 1,865,840 |
| 2022-08-26 | $21.22 | $21.35 | $20.50 | $20.57 | $20.57 | 4,751,850 |
| 2022-08-25 | $21.43 | $21.98 | $20.89 | $21.58 | $21.58 | 4,205,850 |
| 2022-08-24 | $22.49 | $22.54 | $21.38 | $21.38 | $21.38 | 4,272,540 |
| 2022-08-23 | $22.38 | $22.89 | $22.30 | $22.42 | $22.42 | 3,284,410 |
| 2022-08-22 | $22.47 | $22.99 | $21.85 | $22.75 | $22.75 | 4,135,790 |
| 2022-08-19 | $22.80 | $23.25 | $22.40 | $22.46 | $22.46 | 6,343,670 |
| 2022-08-18 | $22.85 | $23.00 | $22.60 | $22.74 | $22.74 | 3,380,040 |
| 2022-08-17 | $23.40 | $23.55 | $22.82 | $22.94 | $22.94 | 4,031,600 |
| 2022-08-16 | $23.68 | $23.85 | $23.15 | $23.44 | $23.44 | 4,404,990 |
| 2022-08-15 | $23.85 | $24.20 | $23.61 | $23.67 | $23.67 | 4,109,270 |
| 2022-08-12 | $24.07 | $24.86 | $23.79 | $24.31 | $24.31 | 6,311,400 |
| 2022-08-11 | $23.88 | $24.42 | $23.78 | $24.09 | $24.09 | 4,139,150 |
| 2022-08-10 | $23.84 | $24.04 | $23.55 | $23.72 | $23.72 | 3,373,750 |
| 2022-08-09 | $23.88 | $24.24 | $23.70 | $23.87 | $23.87 | 3,986,090 |
| 2022-08-08 | $23.75 | $24.07 | $23.40 | $23.96 | $23.96 | 5,247,450 |
| 2022-08-05 | $23.26 | $23.82 | $23.02 | $23.78 | $23.78 | 6,830,500 |
| 2022-08-04 | $22.50 | $22.98 | $22.15 | $22.95 | $22.95 | 4,477,090 |
| 2022-08-03 | $22.00 | $23.18 | $22.00 | $22.28 | $22.28 | 5,497,450 |
| 2022-08-02 | $24.37 | $24.39 | $22.31 | $22.52 | $22.52 | 7,723,850 |
| 2022-08-01 | $24.62 | $24.90 | $24.33 | $24.61 | $24.61 | 3,985,560 |
| 2022-07-29 | $25.46 | $25.60 | $24.75 | $24.81 | $24.81 | 6,113,650 |
| 2022-07-28 | $25.88 | $26.40 | $25.40 | $25.40 | $25.40 | 8,835,900 |
| 2022-07-27 | $25.13 | $25.68 | $24.98 | $25.63 | $25.63 | 7,188,960 |
| 2022-07-26 | $24.45 | $26.60 | $24.12 | $25.52 | $25.52 | 11,606,470 |
| 2022-07-25 | $24.80 | $25.18 | $24.26 | $24.29 | $24.29 | 4,864,960 |
| 2022-07-22 | $24.96 | $25.20 | $24.06 | $24.20 | $24.20 | 3,986,400 |
| 2022-07-21 | $25.34 | $25.50 | $24.74 | $24.78 | $24.78 | 5,917,700 |
| 2022-07-20 | $25.00 | $25.98 | $24.50 | $25.47 | $25.47 | 9,467,950 |
| 2022-07-19 | $24.26 | $24.83 | $23.90 | $24.75 | $24.75 | 6,373,850 |
| 2022-07-18 | $23.71 | $24.27 | $23.70 | $24.11 | $24.11 | 3,551,840 |
| 2022-07-15 | $24.48 | $24.80 | $23.65 | $23.65 | $23.65 | 4,894,680 |
| 2022-07-14 | $24.50 | $24.95 | $24.45 | $24.46 | $24.46 | 4,526,990 |
| 2022-07-13 | $24.34 | $25.41 | $24.34 | $24.90 | $24.90 | 5,372,750 |
| 2022-07-12 | $25.50 | $26.49 | $24.63 | $24.70 | $24.70 | 7,908,740 |
| 2022-07-11 | $25.24 | $25.32 | $23.89 | $24.18 | $24.18 | 6,693,400 |
| 2022-07-08 | $25.00 | $26.14 | $25.00 | $25.32 | $25.32 | 7,732,460 |
| 2022-07-07 | $27.17 | $27.88 | $25.90 | $25.92 | $25.92 | 12,435,550 |
| 2022-07-06 | $25.50 | $26.88 | $25.50 | $26.43 | $26.43 | 7,457,950 |
| 2022-07-05 | $26.21 | $26.42 | $25.36 | $25.85 | $25.85 | 7,265,850 |
| 2022-07-04 | $27.37 | $27.97 | $26.34 | $26.45 | $26.45 | 11,898,150 |
| 2022-07-01 | $25.76 | $26.71 | $25.76 | $26.42 | $26.42 | 9,679,240 |
| 2022-06-30 | $25.19 | $25.98 | $25.01 | $25.72 | $25.72 | 7,607,800 |
| 2022-06-29 | $26.20 | $26.39 | $25.23 | $25.30 | $25.30 | 9,193,400 |
| 2022-06-28 | $26.23 | $26.80 | $25.50 | $26.04 | $26.04 | 9,799,250 |
| 2022-06-27 | $26.30 | $27.20 | $26.15 | $26.22 | $26.22 | 9,445,870 |
| 2022-06-24 | $28.09 | $28.57 | $26.60 | $26.66 | $26.66 | 13,112,700 |
| 2022-06-23 | $27.50 | $28.62 | $27.31 | $27.55 | $27.55 | 13,868,500 |
| 2022-06-22 | $27.00 | $29.05 | $26.06 | $28.09 | $28.09 | 19,738,320 |
| 2022-06-21 | $25.98 | $28.33 | $25.51 | $27.28 | $27.28 | 19,432,780 |
| 2022-06-20 | $25.00 | $26.64 | $24.99 | $26.01 | $26.01 | 13,892,340 |
| 2022-06-17 | $24.87 | $25.28 | $24.46 | $24.99 | $24.99 | 10,180,190 |
| 2022-06-16 | $24.85 | $25.70 | $24.56 | $25.33 | $25.33 | 13,053,750 |
| 2022-06-15 | $24.10 | $25.88 | $23.81 | $24.85 | $24.85 | 19,003,820 |
| 2022-06-14 | $23.54 | $23.89 | $22.72 | $23.71 | $23.71 | 8,636,900 |
| 2022-06-13 | $23.50 | $24.66 | $23.20 | $24.24 | $24.24 | 10,745,140 |
| 2022-06-10 | $23.12 | $23.99 | $23.12 | $23.54 | $23.54 | 6,523,400 |
| 2022-06-09 | $23.81 | $24.68 | $23.34 | $23.69 | $23.69 | 9,922,500 |
| 2022-06-08 | $24.50 | $24.75 | $23.63 | $24.31 | $24.31 | 9,213,320 |
| 2022-06-07 | $25.05 | $25.24 | $24.20 | $24.75 | $24.75 | 11,294,950 |
| 2022-06-06 | $23.10 | $25.26 | $23.06 | $24.78 | $24.78 | 14,312,900 |
| 2022-06-02 | $23.12 | $23.28 | $22.66 | $23.14 | $23.14 | 5,188,500 |
| 2022-06-01 | $23.39 | $23.85 | $22.92 | $23.20 | $23.20 | 6,173,900 |
| 2022-05-31 | $23.99 | $23.99 | $22.76 | $23.46 | $23.46 | 6,669,500 |
| 2022-05-30 | $24.21 | $24.49 | $23.40 | $23.81 | $23.81 | 5,525,870 |
| 2022-05-27 | $24.68 | $24.81 | $23.60 | $23.97 | $23.97 | 8,536,350 |
| 2022-05-26 | $25.00 | $25.00 | $24.02 | $24.42 | $24.42 | 6,556,320 |
| 2022-05-25 | $24.15 | $25.09 | $24.15 | $24.99 | $24.99 | 7,232,100 |
| 2022-05-24 | $27.20 | $27.30 | $24.21 | $24.37 | $24.37 | 11,924,450 |
| 2022-05-23 | $26.60 | $27.15 | $26.25 | $26.95 | $26.95 | 9,307,720 |
| 2022-05-20 | $27.00 | $27.40 | $26.28 | $26.44 | $26.44 | 9,483,900 |
| 2022-05-19 | $25.81 | $26.82 | $25.81 | $26.21 | $26.21 | 8,559,520 |
| 2022-05-18 | $26.83 | $28.10 | $26.53 | $26.54 | $26.54 | 14,348,870 |
| 2022-05-17 | $26.40 | $26.53 | $25.13 | $25.91 | $25.91 | 9,282,950 |
| 2022-05-16 | $26.61 | $27.48 | $25.90 | $26.70 | $26.70 | 10,138,550 |
| 2022-05-13 | $27.88 | $27.99 | $26.30 | $26.60 | $26.60 | 9,865,450 |
| 2022-05-12 | $26.51 | $27.60 | $26.30 | $26.89 | $26.89 | 10,404,200 |
| 2022-05-11 | $27.01 | $28.19 | $26.83 | $26.90 | $26.90 | 15,422,170 |
| 2022-05-10 | $25.87 | $27.90 | $25.62 | $27.42 | $27.42 | 14,625,370 |
| 2022-05-09 | $25.61 | $27.29 | $25.05 | $26.31 | $26.31 | 11,577,930 |
| 2022-05-06 | $24.69 | $26.57 | $24.56 | $25.82 | $25.82 | 12,939,010 |
| 2022-05-05 | $25.09 | $26.23 | $24.51 | $25.63 | $25.63 | 11,867,530 |
| 2022-05-04 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2022-05-03 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2022-04-29 | $24.65 | $25.59 | $24.24 | $25.07 | $25.07 | 9,285,000 |
| 2022-04-28 | $25.26 | $25.74 | $23.79 | $24.03 | $24.03 | 14,637,460 |
| 2022-04-27 | $23.81 | $26.39 | $23.34 | $26.32 | $26.32 | 14,592,970 |
| 2022-04-26 | $25.62 | $26.13 | $24.35 | $24.46 | $24.46 | 9,526,100 |
| 2022-04-25 | $27.72 | $27.83 | $25.32 | $25.39 | $25.39 | 10,563,780 |
| 2022-04-22 | $29.06 | $29.86 | $27.70 | $27.82 | $27.82 | 10,707,210 |
| 2022-04-21 | $31.21 | $32.14 | $29.00 | $29.58 | $29.58 | 13,515,190 |
| 2022-04-20 | $33.50 | $34.28 | $32.12 | $32.13 | $32.13 | 13,333,200 |
| 2022-04-19 | $31.64 | $32.67 | $31.58 | $31.89 | $31.89 | 8,603,900 |
| 2022-04-18 | $31.16 | $32.35 | $30.03 | $31.62 | $31.62 | 10,657,760 |
| 2022-04-15 | $33.44 | $33.56 | $31.00 | $31.02 | $31.02 | 14,211,830 |
| 2022-04-14 | $33.51 | $34.80 | $33.21 | $34.02 | $34.02 | 11,796,540 |
| 2022-04-13 | $36.21 | $36.90 | $33.33 | $33.75 | $33.75 | 16,026,310 |
| 2022-04-12 | $35.49 | $37.18 | $34.71 | $37.17 | $37.17 | 15,311,440 |
| 2022-04-11 | $35.97 | $37.14 | $34.40 | $35.19 | $35.19 | 12,511,090 |
| 2022-04-08 | $36.19 | $37.99 | $35.05 | $36.75 | $36.75 | 18,023,730 |
| 2022-04-07 | $37.92 | $38.98 | $36.00 | $36.10 | $36.10 | 18,142,600 |
| 2022-04-06 | $38.80 | $41.44 | $37.70 | $39.18 | $39.18 | 20,982,240 |
| 2022-04-05 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2022-04-04 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2022-04-01 | $41.88 | $43.90 | $38.63 | $38.65 | $38.65 | 30,064,410 |
| 2022-03-31 | $37.42 | $46.24 | $37.15 | $44.02 | $44.02 | 37,947,530 |
| 2022-03-30 | $36.25 | $39.38 | $36.01 | $38.53 | $38.53 | 25,089,920 |
| 2022-03-29 | $35.92 | $37.77 | $33.98 | $36.96 | $36.96 | 20,956,970 |
| 2022-03-28 | $34.67 | $37.43 | $33.80 | $36.22 | $36.22 | 17,408,340 |
| 2022-03-25 | $37.27 | $38.98 | $35.48 | $35.70 | $35.70 | 21,594,530 |
| 2022-03-24 | $34.11 | $36.01 | $34.11 | $34.90 | $34.90 | 15,537,440 |
| 2022-03-23 | $35.85 | $37.45 | $34.73 | $34.77 | $34.77 | 21,211,080 |
| 2022-03-22 | $36.50 | $40.10 | $36.30 | $37.49 | $37.49 | 24,827,690 |
| 2022-03-21 | $36.32 | $38.37 | $35.74 | $36.84 | $36.84 | 18,894,770 |
| 2022-03-18 | $38.95 | $40.32 | $37.83 | $38.08 | $38.08 | 24,059,640 |
| 2022-03-17 | $36.73 | $44.41 | $35.89 | $41.15 | $41.15 | 37,913,850 |
| 2022-03-16 | $37.41 | $39.98 | $34.08 | $37.82 | $37.82 | 33,882,140 |
| 2022-03-15 | $33.90 | $40.00 | $33.90 | $37.22 | $37.22 | 36,012,500 |
| 2022-03-14 | $34.41 | $37.38 | $33.50 | $33.66 | $33.66 | 35,469,110 |
| 2022-03-11 | $26.50 | $32.80 | $26.30 | $32.80 | $32.80 | 27,471,460 |
| 2022-03-10 | $28.20 | $28.50 | $27.10 | $27.33 | $27.33 | 12,916,540 |
| 2022-03-09 | $27.48 | $27.48 | $25.01 | $27.30 | $27.30 | 12,729,960 |
| 2022-03-08 | $28.59 | $28.99 | $27.02 | $27.21 | $27.21 | 12,128,700 |
| 2022-03-07 | $28.50 | $29.06 | $28.09 | $28.28 | $28.28 | 8,375,740 |
| 2022-03-04 | $29.70 | $30.01 | $28.60 | $28.83 | $28.83 | 13,033,540 |
| 2022-03-03 | $31.22 | $31.55 | $29.60 | $30.09 | $30.09 | 17,724,820 |
| 2022-03-02 | $30.00 | $32.79 | $29.60 | $31.58 | $31.58 | 22,931,830 |
| 2022-03-01 | $29.50 | $31.25 | $29.15 | $30.25 | $30.25 | 17,204,230 |
| 2022-02-28 | $30.70 | $32.20 | $29.51 | $30.22 | $30.22 | 22,314,440 |
| 2022-02-25 | $29.70 | $30.16 | $28.51 | $28.70 | $28.70 | 15,625,800 |
| 2022-02-24 | $33.11 | $33.12 | $28.94 | $29.89 | $29.89 | 25,561,140 |
| 2022-02-23 | $35.44 | $36.49 | $34.00 | $34.30 | $34.30 | 19,048,060 |
| 2022-02-22 | $36.00 | $37.50 | $34.99 | $35.43 | $35.43 | 21,127,470 |
| 2022-02-21 | $36.42 | $39.78 | $35.90 | $38.04 | $38.04 | 25,672,440 |
| 2022-02-18 | $34.60 | $36.97 | $34.60 | $36.42 | $36.42 | 22,576,870 |
| 2022-02-17 | $39.66 | $42.49 | $36.51 | $37.72 | $37.72 | 30,480,310 |
| 2022-02-16 | $41.00 | $44.80 | $38.70 | $39.66 | $39.66 | 30,182,420 |
| 2022-02-15 | $37.01 | $40.88 | $34.80 | $38.67 | $38.67 | 26,427,510 |
| 2022-02-14 | $35.97 | $38.88 | $33.90 | $37.35 | $37.35 | 23,647,470 |
| 2022-02-11 | $38.57 | $42.00 | $37.39 | $39.08 | $39.08 | 33,233,500 |
| 2022-02-10 | $40.00 | $42.66 | $36.72 | $38.72 | $38.72 | 40,349,340 |
| 2022-02-09 | $33.82 | $39.48 | $33.79 | $39.48 | $39.48 | 24,614,920 |
| 2022-02-08 | $27.03 | $32.90 | $25.70 | $32.90 | $32.90 | 30,608,990 |
| 2022-02-07 | $27.19 | $30.00 | $26.22 | $27.42 | $27.42 | 21,524,320 |
| 2022-02-04 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-02-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-02-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-02-01 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-01-28 | $23.66 | $27.70 | $23.66 | $25.40 | $25.40 | 22,274,240 |
| 2022-01-27 | $29.40 | $29.74 | $24.00 | $24.00 | $24.00 | 23,339,400 |
| 2022-01-26 | $28.12 | $30.60 | $27.00 | $30.00 | $30.00 | 23,136,900 |
| 2022-01-25 | $29.50 | $32.11 | $28.62 | $30.61 | $30.61 | 35,564,460 |
| 2022-01-24 | $23.51 | $29.15 | $23.51 | $29.15 | $29.15 | 27,385,540 |
| 2022-01-21 | $26.72 | $27.18 | $24.05 | $24.29 | $24.29 | 15,481,970 |
| 2022-01-20 | $26.37 | $28.80 | $24.00 | $28.30 | $28.30 | 25,569,090 |
| 2022-01-19 | $26.03 | $28.28 | $26.00 | $26.55 | $26.55 | 17,651,920 |
| 2022-01-18 | $27.98 | $33.00 | $27.21 | $27.70 | $27.70 | 35,795,380 |
| 2022-01-17 | $25.50 | $28.92 | $24.67 | $28.92 | $28.92 | 28,610,120 |
| 2022-01-14 | $22.60 | $25.35 | $22.48 | $24.10 | $24.10 | 22,250,910 |
| 2022-01-13 | $22.57 | $25.77 | $21.77 | $24.01 | $24.01 | 25,293,730 |
| 2022-01-12 | $22.80 | $23.20 | $21.78 | $22.37 | $22.37 | 16,961,780 |
| 2022-01-11 | $23.78 | $24.13 | $22.51 | $23.28 | $23.28 | 20,879,140 |
| 2022-01-10 | $22.88 | $26.66 | $22.55 | $25.14 | $25.14 | 30,598,730 |
| 2022-01-07 | $22.41 | $24.11 | $22.41 | $24.11 | $24.11 | 23,260,230 |
| 2022-01-06 | $18.97 | $20.50 | $18.19 | $20.09 | $20.09 | 13,985,340 |
| 2022-01-05 | $19.08 | $19.25 | $18.31 | $18.58 | $18.58 | 6,148,100 |
| 2022-01-04 | $17.90 | $18.80 | $17.90 | $18.64 | $18.64 | 5,920,600 |
| 2022-01-03 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2021-12-31 | $17.96 | $18.25 | $17.74 | $17.84 | $17.84 | 3,370,500 |
| 2021-12-30 | $17.62 | $18.25 | $17.52 | $17.95 | $17.95 | 4,006,750 |
| 2021-12-29 | $17.76 | $17.85 | $17.30 | $17.71 | $17.71 | 3,301,650 |
| 2021-12-28 | $16.99 | $18.09 | $16.58 | $17.77 | $17.77 | 6,360,450 |
| 2021-12-27 | $16.56 | $16.82 | $16.27 | $16.75 | $16.75 | 2,302,150 |
| 2021-12-24 | $16.91 | $17.43 | $16.48 | $16.55 | $16.55 | 3,535,550 |
| 2021-12-23 | $17.31 | $17.57 | $16.96 | $16.96 | $16.96 | 4,464,010 |
| 2021-12-22 | $17.30 | $17.77 | $17.14 | $17.25 | $17.25 | 3,255,000 |
| 2021-12-21 | $17.23 | $17.60 | $17.10 | $17.43 | $17.43 | 2,635,250 |
| 2021-12-20 | $17.68 | $17.88 | $17.08 | $17.11 | $17.11 | 4,369,550 |
| 2021-12-17 | $17.90 | $18.35 | $17.38 | $17.88 | $17.88 | 5,694,500 |
| 2021-12-16 | $18.15 | $18.39 | $17.60 | $17.81 | $17.81 | 4,994,550 |
| 2021-12-15 | $18.25 | $18.70 | $17.96 | $18.02 | $18.02 | 6,711,400 |
| 2021-12-14 | $17.51 | $18.55 | $17.40 | $18.32 | $18.32 | 8,121,100 |
| 2021-12-13 | $17.36 | $18.07 | $17.01 | $17.83 | $17.83 | 6,836,450 |
| 2021-12-10 | $18.36 | $18.36 | $17.22 | $17.35 | $17.35 | 7,961,550 |
| 2021-12-09 | $18.63 | $18.89 | $17.73 | $18.08 | $18.08 | 9,874,200 |
| 2021-12-08 | $17.06 | $19.57 | $16.98 | $18.31 | $18.31 | 14,564,150 |
| 2021-12-07 | $16.59 | $17.28 | $16.29 | $16.70 | $16.70 | 6,064,500 |
| 2021-12-06 | $17.08 | $17.46 | $16.51 | $16.51 | $16.51 | 9,732,510 |
| 2021-12-03 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 14,810,010 |
| 2021-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 8,538,050 |
| 2021-12-01 | $16.88 | $19.57 | $16.88 | $18.15 | $18.15 | 11,577,340 |
| 2021-11-30 | $16.71 | $17.74 | $16.63 | $17.07 | $17.07 | 6,999,770 |
| 2021-11-29 | $17.02 | $17.25 | $16.48 | $16.80 | $16.80 | 6,436,540 |
| 2021-11-26 | $16.57 | $18.11 | $16.17 | $17.54 | $17.54 | 9,723,420 |
| 2021-11-25 | $16.69 | $17.00 | $16.45 | $16.57 | $16.57 | 2,058,270 |
| 2021-11-24 | $16.87 | $17.06 | $16.51 | $16.68 | $16.68 | 2,763,950 |
| 2021-11-23 | $16.65 | $17.00 | $16.24 | $16.98 | $16.98 | 2,780,050 |
| 2021-11-22 | $16.80 | $17.00 | $16.35 | $16.64 | $16.64 | 1,927,240 |
| 2021-11-19 | $16.43 | $16.87 | $16.43 | $16.66 | $16.66 | 2,037,350 |
| 2021-11-18 | $17.15 | $17.15 | $16.45 | $16.47 | $16.47 | 2,437,190 |
| 2021-11-17 | $16.56 | $17.05 | $16.30 | $16.99 | $16.99 | 3,255,000 |
| 2021-11-16 | $16.67 | $17.09 | $16.46 | $16.46 | $16.46 | 2,825,600 |
| 2021-11-15 | $16.34 | $16.74 | $16.17 | $16.67 | $16.67 | 3,215,800 |
| 2021-11-12 | $15.90 | $16.26 | $15.50 | $16.19 | $16.19 | 4,026,600 |
| 2021-11-11 | $15.98 | $16.66 | $15.75 | $15.81 | $15.81 | 3,952,400 |
| 2021-11-10 | $16.10 | $17.50 | $15.93 | $15.97 | $15.97 | 5,701,070 |
| 2021-11-09 | $15.59 | $16.06 | $15.59 | $16.00 | $16.00 | 1,837,370 |
| 2021-11-08 | $15.86 | $15.86 | $15.46 | $15.64 | $15.64 | 2,173,950 |
| 2021-11-05 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 4,142,550 |
| 2021-11-04 | $14.93 | $15.58 | $14.93 | $15.28 | $15.28 | 2,344,850 |
| 2021-11-03 | $14.63 | $15.16 | $14.63 | $15.02 | $15.02 | 1,587,650 |
| 2021-11-02 | $14.94 | $15.01 | $14.61 | $14.70 | $14.70 | 1,642,300 |
| 2021-11-01 | $14.45 | $14.97 | $14.40 | $14.93 | $14.93 | 1,974,140 |
| 2021-10-29 | $14.00 | $14.62 | $13.95 | $14.52 | $14.52 | 2,143,890 |
| 2021-10-28 | $13.66 | $13.97 | $13.60 | $13.79 | $13.79 | 1,285,640 |
| 2021-10-27 | $14.48 | $14.48 | $13.62 | $13.67 | $13.67 | 1,756,200 |
| 2021-10-26 | $14.43 | $14.63 | $14.22 | $14.33 | $14.33 | 1,336,650 |
| 2021-10-25 | $14.65 | $14.87 | $14.30 | $14.51 | $14.51 | 1,300,200 |
| 2021-10-22 | $14.84 | $15.02 | $14.70 | $14.73 | $14.73 | 1,504,900 |
| 2021-10-21 | $15.40 | $15.51 | $14.81 | $14.95 | $14.95 | 3,268,700 |
| 2021-10-20 | $15.36 | $16.59 | $15.26 | $15.62 | $15.62 | 4,452,200 |
| 2021-10-19 | $15.16 | $15.40 | $15.01 | $15.18 | $15.18 | 1,191,600 |
| 2021-10-18 | $14.77 | $15.19 | $14.57 | $15.17 | $15.17 | 1,851,200 |
| 2021-10-15 | $15.34 | $15.96 | $14.84 | $14.90 | $14.90 | 2,318,400 |
| 2021-10-14 | $15.32 | $15.35 | $15.04 | $15.21 | $15.21 | 990,900 |
| 2021-10-13 | $15.63 | $15.78 | $15.07 | $15.37 | $15.37 | 1,220,500 |
| 2021-10-12 | $15.84 | $15.85 | $15.28 | $15.42 | $15.42 | 1,377,100 |
| 2021-10-11 | $15.90 | $16.05 | $15.60 | $15.87 | $15.87 | 1,487,800 |
| 2021-10-08 | $15.22 | $15.95 | $15.22 | $15.90 | $15.90 | 2,208,950 |
| 2021-10-07 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2021-10-06 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2021-09-30 | $14.62 | $15.23 | $14.62 | $15.21 | $15.21 | 1,481,760 |
| 2021-09-29 | $15.10 | $15.23 | $14.59 | $14.60 | $14.60 | 1,859,930 |
| 2021-09-28 | $15.00 | $15.25 | $14.76 | $15.18 | $15.18 | 1,796,700 |
| 2021-09-27 | $16.30 | $16.30 | $14.88 | $15.02 | $15.02 | 3,380,900 |
| 2021-09-24 | $15.92 | $16.52 | $15.88 | $16.07 | $16.07 | 2,192,000 |
| 2021-09-23 | $15.73 | $16.25 | $15.73 | $16.00 | $16.00 | 2,179,000 |
| 2021-09-22 | $15.83 | $16.16 | $15.58 | $15.73 | $15.73 | 1,802,850 |
| 2021-09-21 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2021-09-20 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2021-09-17 | $16.30 | $16.38 | $15.60 | $16.07 | $16.07 | 2,270,890 |
| 2021-09-16 | $16.63 | $16.70 | $16.01 | $16.12 | $16.12 | 3,050,440 |
| 2021-09-15 | $16.55 | $16.85 | $16.21 | $16.71 | $16.71 | 3,677,440 |
| 2021-09-14 | $16.55 | $17.01 | $16.31 | $16.60 | $16.60 | 3,595,760 |
| 2021-09-13 | $16.99 | $17.33 | $16.53 | $16.67 | $16.67 | 4,314,050 |
| 2021-09-10 | $17.60 | $17.83 | $16.90 | $17.13 | $17.13 | 5,731,300 |
| 2021-09-09 | $16.88 | $17.98 | $16.60 | $17.86 | $17.86 | 8,447,300 |
| 2021-09-08 | $17.12 | $17.48 | $16.69 | $17.00 | $17.00 | 8,120,200 |
| 2021-09-07 | $18.04 | $19.77 | $17.63 | $17.66 | $17.66 | 12,630,350 |
| 2021-09-06 | $16.45 | $17.38 | $16.20 | $17.38 | $17.38 | 6,853,250 |
| 2021-09-03 | $16.18 | $17.29 | $16.16 | $16.66 | $16.66 | 6,980,050 |
| 2021-09-02 | $16.05 | $16.68 | $15.72 | $16.44 | $16.44 | 6,519,200 |
| 2021-09-01 | $15.70 | $16.86 | $15.00 | $16.29 | $16.29 | 8,225,650 |
| 2021-08-31 | $15.91 | $16.03 | $15.36 | $15.56 | $15.56 | 4,189,300 |
| 2021-08-30 | $15.68 | $16.38 | $15.60 | $16.00 | $16.00 | 5,128,250 |
| 2021-08-27 | $17.06 | $17.30 | $15.79 | $15.89 | $15.89 | 9,396,300 |
| 2021-08-26 | $16.99 | $17.82 | $16.92 | $17.22 | $17.22 | 8,039,160 |
| 2021-08-25 | $17.01 | $17.58 | $16.81 | $17.23 | $17.23 | 8,489,550 |
| 2021-08-24 | $17.90 | $18.47 | $17.42 | $17.60 | $17.60 | 12,188,450 |
| 2021-08-23 | $17.73 | $20.35 | $17.10 | $18.64 | $18.64 | 16,896,810 |
| 2021-08-20 | $17.00 | $19.18 | $16.58 | $18.22 | $18.22 | 19,619,720 |
| 2021-08-19 | $15.47 | $17.54 | $15.45 | $17.54 | $17.54 | 11,930,020 |
| 2021-08-18 | $14.20 | $14.88 | $13.99 | $14.62 | $14.62 | 3,741,700 |
| 2021-08-17 | $14.71 | $14.86 | $14.05 | $14.15 | $14.15 | 2,241,950 |
| 2021-08-16 | $14.63 | $14.96 | $14.42 | $14.71 | $14.71 | 1,660,600 |
| 2021-08-13 | $14.88 | $14.98 | $14.47 | $14.63 | $14.63 | 1,875,750 |
| 2021-08-12 | $14.86 | $15.23 | $14.76 | $14.88 | $14.88 | 2,157,500 |
| 2021-08-11 | $14.92 | $14.98 | $14.74 | $14.76 | $14.76 | 1,927,950 |
| 2021-08-10 | $14.83 | $15.23 | $14.63 | $14.91 | $14.91 | 2,400,600 |
| 2021-08-09 | $14.35 | $14.80 | $14.35 | $14.72 | $14.72 | 1,592,900 |
| 2021-08-06 | $14.62 | $14.87 | $14.28 | $14.56 | $14.56 | 2,012,000 |
| 2021-08-05 | $15.07 | $15.20 | $14.60 | $14.64 | $14.64 | 2,440,150 |
| 2021-08-04 | $14.88 | $15.11 | $14.64 | $15.00 | $15.00 | 2,776,650 |
| 2021-08-03 | $14.85 | $15.40 | $14.80 | $14.90 | $14.90 | 3,548,000 |
| 2021-08-02 | $14.47 | $14.80 | $14.15 | $14.76 | $14.76 | 2,961,700 |
| 2021-07-30 | $14.08 | $14.45 | $14.00 | $14.40 | $14.40 | 2,832,000 |
| 2021-07-29 | $14.00 | $14.23 | $13.77 | $14.12 | $14.12 | 2,911,900 |
| 2021-07-28 | $14.09 | $14.09 | $13.29 | $13.70 | $13.70 | 2,926,200 |
| 2021-07-27 | $13.76 | $14.56 | $13.62 | $14.06 | $14.06 | 4,806,750 |
| 2021-07-26 | $13.95 | $14.13 | $13.58 | $13.73 | $13.73 | 3,758,690 |
| 2021-07-23 | $15.34 | $15.37 | $14.00 | $14.00 | $14.00 | 9,074,880 |
| 2021-07-22 | $16.19 | $16.39 | $15.92 | $16.25 | $16.25 | 2,818,800 |
| 2021-07-21 | $16.17 | $16.32 | $16.04 | $16.19 | $16.19 | 2,499,790 |
| 2021-07-20 | $16.47 | $16.47 | $15.84 | $16.06 | $16.06 | 3,049,400 |
| 2021-07-19 | $16.25 | $16.68 | $15.81 | $16.50 | $16.50 | 3,414,900 |
| 2021-07-16 | $16.45 | $17.06 | $16.20 | $16.24 | $16.24 | 3,861,550 |
| 2021-07-15 | $17.28 | $17.40 | $16.40 | $16.46 | $16.46 | 4,617,400 |
| 2021-07-14 | $18.11 | $18.14 | $17.24 | $17.27 | $17.27 | 5,620,570 |
| 2021-07-13 | $17.80 | $18.95 | $17.60 | $18.02 | $18.02 | 8,018,330 |
| 2021-07-12 | $17.49 | $18.13 | $17.15 | $17.86 | $17.86 | 6,877,780 |
| 2021-07-09 | $16.97 | $17.95 | $16.80 | $17.17 | $17.17 | 5,251,700 |
| 2021-07-08 | $16.85 | $17.75 | $16.13 | $17.14 | $17.14 | 7,599,100 |
| 2021-07-07 | $16.40 | $16.83 | $16.05 | $16.80 | $16.80 | 4,100,500 |
| 2021-07-06 | $16.81 | $17.14 | $16.35 | $16.59 | $16.59 | 4,068,350 |
| 2021-07-05 | $16.57 | $17.29 | $16.57 | $16.88 | $16.88 | 3,376,820 |
| 2021-07-02 | $16.42 | $16.78 | $16.10 | $16.56 | $16.56 | 3,961,440 |
| 2021-07-01 | $17.61 | $17.61 | $16.50 | $16.58 | $16.58 | 4,988,590 |
| 2021-06-30 | $16.68 | $17.67 | $16.65 | $17.66 | $17.66 | 6,249,070 |
| 2021-06-29 | $17.18 | $17.58 | $16.50 | $16.76 | $16.76 | 4,561,700 |
| 2021-06-28 | $16.52 | $17.25 | $16.32 | $17.18 | $17.18 | 5,054,270 |
| 2021-06-25 | $17.00 | $17.36 | $16.52 | $16.62 | $16.62 | 5,465,100 |
| 2021-06-24 | $18.38 | $18.38 | $17.02 | $17.24 | $17.24 | 7,852,720 |
| 2021-06-23 | $19.07 | $19.16 | $17.94 | $18.44 | $18.44 | 7,759,800 |
| 2021-06-22 | $19.40 | $20.35 | $18.78 | $19.06 | $19.06 | 9,212,800 |
| 2021-06-21 | $19.57 | $20.16 | $19.26 | $19.85 | $19.85 | 10,417,570 |
| 2021-06-18 | $20.65 | $21.95 | $20.35 | $20.35 | $20.35 | 14,401,970 |
| 2021-06-17 | $20.30 | $20.45 | $19.40 | $20.29 | $20.29 | 8,425,100 |
| 2021-06-16 | $20.60 | $20.93 | $19.40 | $20.40 | $20.40 | 11,707,630 |
| 2021-06-15 | $19.10 | $21.49 | $18.81 | $21.08 | $21.08 | 16,600,780 |
| 2021-06-14 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2021-06-11 | $19.23 | $19.90 | $18.63 | $18.88 | $18.88 | 10,113,870 |
| 2021-06-10 | $18.97 | $20.20 | $18.81 | $19.90 | $19.90 | 12,326,250 |
| 2021-06-09 | $18.85 | $20.37 | $18.65 | $19.15 | $19.15 | 11,070,350 |
| 2021-06-08 | $19.03 | $19.75 | $18.42 | $18.57 | $18.57 | 9,042,590 |
| 2021-06-07 | $18.80 | $19.46 | $18.31 | $19.24 | $19.24 | 8,844,990 |
| 2021-06-04 | $20.27 | $20.27 | $18.40 | $18.75 | $18.75 | 10,779,370 |
| 2021-06-03 | $19.76 | $21.59 | $19.76 | $20.30 | $20.30 | 13,448,790 |
| 2021-06-02 | $20.74 | $21.25 | $19.70 | $19.74 | $19.74 | 13,748,000 |
| 2021-06-01 | $18.79 | $22.50 | $18.40 | $21.40 | $21.40 | 18,399,760 |
| 2021-05-31 | $18.81 | $19.26 | $18.26 | $19.08 | $19.08 | 10,899,840 |
| 2021-05-28 | $19.10 | $19.65 | $18.41 | $18.59 | $18.59 | 12,771,420 |
| 2021-05-27 | $19.70 | $20.69 | $19.30 | $19.42 | $19.42 | 13,608,730 |
| 2021-05-26 | $19.67 | $21.02 | $19.00 | $20.46 | $20.46 | 18,070,860 |
| 2021-05-25 | $18.72 | $21.20 | $18.10 | $19.75 | $19.75 | 20,476,100 |
| 2021-05-24 | $18.16 | $20.69 | $17.55 | $19.55 | $19.55 | 23,401,170 |
| 2021-05-21 | $14.30 | $17.39 | $14.30 | $17.39 | $17.39 | 10,303,840 |
| 2021-05-20 | $14.58 | $14.88 | $14.31 | $14.49 | $14.49 | 5,662,500 |
| 2021-05-19 | $14.20 | $16.60 | $14.06 | $15.02 | $15.02 | 9,067,370 |
| 2021-05-18 | $13.87 | $13.99 | $13.53 | $13.99 | $13.99 | 2,194,550 |
| 2021-05-17 | $14.09 | $14.09 | $13.75 | $13.85 | $13.85 | 2,625,400 |
| 2021-05-14 | $14.35 | $14.64 | $14.05 | $14.24 | $14.24 | 4,515,840 |
| 2021-05-13 | $14.31 | $15.10 | $14.17 | $14.54 | $14.54 | 5,139,300 |
| 2021-05-12 | $14.18 | $14.42 | $13.82 | $14.33 | $14.33 | 4,353,500 |
| 2021-05-11 | $14.20 | $15.15 | $13.86 | $14.00 | $14.00 | 7,205,690 |
| 2021-05-10 | $13.21 | $14.17 | $13.11 | $14.15 | $14.15 | 4,970,500 |
| 2021-05-07 | $12.86 | $13.35 | $12.80 | $12.93 | $12.93 | 1,422,800 |
| 2021-05-06 | $13.14 | $13.32 | $12.85 | $12.93 | $12.93 | 1,466,100 |
| 2021-05-05 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2021-05-04 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2021-04-30 | $12.88 | $13.20 | $12.68 | $13.15 | $13.15 | 1,612,300 |
| 2021-04-29 | $12.60 | $13.19 | $12.40 | $12.88 | $12.88 | 2,046,000 |
| 2021-04-28 | $12.80 | $12.99 | $12.56 | $12.63 | $12.63 | 2,016,600 |
| 2021-04-27 | $13.33 | $13.35 | $12.88 | $13.06 | $13.06 | 1,723,600 |
| 2021-04-26 | $13.55 | $13.76 | $13.13 | $13.36 | $13.36 | 3,036,400 |
| 2021-04-23 | $14.14 | $14.66 | $13.58 | $13.61 | $13.61 | 4,062,040 |
| 2021-04-22 | $13.90 | $14.08 | $13.68 | $13.91 | $13.91 | 1,894,850 |
| 2021-04-21 | $13.92 | $14.21 | $13.71 | $13.79 | $13.79 | 2,206,950 |
| 2021-04-20 | $14.17 | $14.48 | $13.96 | $14.00 | $14.00 | 2,879,950 |
| 2021-04-19 | $14.15 | $14.28 | $14.05 | $14.17 | $14.17 | 3,060,800 |
| 2021-04-16 | $13.55 | $14.38 | $13.45 | $14.21 | $14.21 | 4,982,050 |
| 2021-04-15 | $13.73 | $14.19 | $13.51 | $13.54 | $13.54 | 3,461,820 |
| 2021-04-14 | $13.75 | $14.09 | $13.55 | $13.94 | $13.94 | 3,927,990 |
| 2021-04-13 | $13.31 | $14.15 | $13.18 | $14.03 | $14.03 | 5,533,940 |
| 2021-04-12 | $13.50 | $13.73 | $13.25 | $13.27 | $13.27 | 2,334,050 |
| 2021-04-09 | $13.33 | $13.73 | $13.11 | $13.51 | $13.51 | 2,860,100 |
| 2021-04-08 | $13.28 | $13.65 | $13.15 | $13.19 | $13.19 | 3,288,500 |
| 2021-04-07 | $12.80 | $13.42 | $12.79 | $13.36 | $13.36 | 3,715,900 |
| 2021-04-06 | $12.42 | $13.05 | $12.40 | $12.92 | $12.92 | 2,440,970 |
| 2021-04-05 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2021-04-02 | $12.35 | $12.58 | $12.23 | $12.43 | $12.43 | 1,568,720 |
| 2021-04-01 | $12.63 | $12.73 | $12.00 | $12.36 | $12.36 | 2,263,810 |
| 2021-03-31 | $12.58 | $12.85 | $12.38 | $12.63 | $12.63 | 2,459,890 |
| 2021-03-30 | $13.45 | $13.45 | $12.55 | $12.61 | $12.61 | 4,087,090 |
| 2021-03-29 | $13.94 | $13.94 | $13.29 | $13.46 | $13.46 | 5,385,020 |
| 2021-03-26 | $14.30 | $14.30 | $13.79 | $13.97 | $13.97 | 4,731,410 |
| 2021-03-25 | $14.06 | $14.76 | $13.95 | $14.31 | $14.31 | 7,322,870 |
| 2021-03-24 | $14.00 | $16.35 | $13.70 | $14.92 | $14.92 | 11,954,150 |
| 2021-03-23 | $13.27 | $13.65 | $13.12 | $13.65 | $13.65 | 1,913,350 |
| 2021-03-22 | $13.02 | $13.36 | $12.99 | $13.27 | $13.27 | 867,650 |
| 2021-03-19 | $12.92 | $13.32 | $12.82 | $13.05 | $13.05 | 1,018,290 |
| 2021-03-18 | $13.44 | $13.47 | $12.97 | $13.02 | $13.02 | 1,062,500 |
| 2021-03-17 | $13.29 | $13.42 | $13.14 | $13.29 | $13.29 | 831,520 |
| 2021-03-16 | $12.97 | $13.37 | $12.73 | $13.24 | $13.24 | 1,170,630 |
| 2021-03-15 | $12.87 | $13.10 | $12.70 | $12.97 | $12.97 | 1,310,890 |
| 2021-03-12 | $13.15 | $13.30 | $12.85 | $12.93 | $12.93 | 972,300 |
| 2021-03-11 | $12.96 | $13.30 | $12.68 | $13.28 | $13.28 | 1,048,600 |
| 2021-03-10 | $13.49 | $13.49 | $12.87 | $12.94 | $12.94 | 1,278,100 |
| 2021-03-09 | $13.89 | $14.10 | $13.31 | $13.36 | $13.36 | 1,361,400 |
| 2021-03-08 | $14.04 | $14.34 | $13.88 | $13.89 | $13.89 | 1,651,290 |
| 2021-03-05 | $13.65 | $14.10 | $13.63 | $13.98 | $13.98 | 1,110,220 |
| 2021-03-04 | $13.88 | $14.10 | $13.71 | $13.78 | $13.78 | 1,258,550 |
| 2021-03-03 | $14.05 | $14.23 | $13.78 | $14.05 | $14.05 | 1,649,100 |
| 2021-03-02 | $13.82 | $14.18 | $13.69 | $14.06 | $14.06 | 2,377,410 |
| 2021-03-01 | $13.45 | $13.89 | $13.45 | $13.85 | $13.85 | 1,690,910 |
| 2021-02-26 | $13.13 | $13.57 | $13.08 | $13.45 | $13.45 | 1,585,250 |
| 2021-02-25 | $13.55 | $13.74 | $13.25 | $13.28 | $13.28 | 1,735,950 |
| 2021-02-24 | $13.11 | $13.67 | $13.11 | $13.55 | $13.55 | 2,249,650 |
| 2021-02-23 | $13.16 | $13.58 | $12.97 | $13.26 | $13.26 | 2,148,700 |
| 2021-02-22 | $13.16 | $13.69 | $13.11 | $13.23 | $13.23 | 1,964,030 |
| 2021-02-19 | $12.52 | $13.20 | $12.42 | $13.19 | $13.19 | 1,899,350 |
| 2021-02-18 | $12.14 | $12.74 | $12.00 | $12.56 | $12.56 | 2,057,150 |
| 2021-02-17 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2021-02-16 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2021-02-15 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2021-02-12 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2021-02-11 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2021-02-10 | $11.60 | $12.17 | $11.60 | $11.96 | $11.96 | 1,163,750 |
| 2021-02-09 | $11.50 | $11.85 | $11.41 | $11.80 | $11.80 | 1,069,180 |
| 2021-02-08 | $11.66 | $12.00 | $11.53 | $11.58 | $11.58 | 1,118,620 |
| 2021-02-05 | $11.65 | $12.18 | $11.65 | $11.77 | $11.77 | 1,138,750 |
| 2021-02-04 | $12.40 | $12.56 | $11.63 | $11.80 | $11.80 | 1,847,900 |
| 2021-02-03 | $12.99 | $12.99 | $12.08 | $12.08 | $12.08 | 2,133,200 |
| 2021-02-02 | $12.71 | $13.17 | $12.36 | $12.89 | $12.89 | 2,539,750 |
| 2021-02-01 | $12.29 | $12.80 | $12.08 | $12.55 | $12.55 | 2,166,050 |
| 2021-01-29 | $12.58 | $12.70 | $12.11 | $12.30 | $12.30 | 2,181,900 |
| 2021-01-28 | $12.50 | $13.06 | $12.38 | $12.60 | $12.60 | 2,061,850 |
| 2021-01-27 | $13.00 | $13.08 | $12.50 | $12.76 | $12.76 | 3,024,250 |
| 2021-01-26 | $12.84 | $13.56 | $12.84 | $13.09 | $13.09 | 3,609,000 |
| 2021-01-25 | $13.53 | $14.00 | $12.82 | $12.83 | $12.83 | 4,829,750 |
| 2021-01-22 | $13.91 | $14.09 | $13.25 | $13.25 | $13.25 | 4,974,730 |
| 2021-01-21 | $14.30 | $14.78 | $13.84 | $13.91 | $13.91 | 8,392,050 |
| 2021-01-20 | $16.60 | $17.00 | $14.65 | $14.92 | $14.92 | 12,841,560 |
| 2021-01-19 | $12.87 | $15.17 | $12.87 | $15.17 | $15.17 | 4,292,380 |
| 2021-01-18 | $12.28 | $12.85 | $12.28 | $12.64 | $12.64 | 3,876,790 |
| 2021-01-15 | $11.90 | $12.59 | $11.81 | $12.33 | $12.33 | 4,753,550 |
| 2021-01-14 | $11.61 | $12.18 | $11.15 | $12.00 | $12.00 | 6,984,000 |
| 2021-01-13 | $12.68 | $12.77 | $11.18 | $11.55 | $11.55 | 7,034,150 |
| 2021-01-12 | $13.05 | $13.44 | $12.45 | $12.65 | $12.65 | 4,594,030 |
| 2021-01-11 | $14.24 | $14.35 | $12.85 | $12.95 | $12.95 | 4,854,380 |
| 2021-01-08 | $14.50 | $14.75 | $13.67 | $14.24 | $14.24 | 2,151,550 |
| 2021-01-07 | $15.81 | $15.99 | $14.09 | $14.41 | $14.41 | 2,622,260 |
| 2021-01-06 | $16.86 | $17.01 | $15.77 | $15.80 | $15.80 | 1,668,200 |
| 2021-01-05 | $17.18 | $17.33 | $16.92 | $17.03 | $17.03 | 564,900 |
| 2021-01-04 | $17.10 | $17.44 | $17.01 | $17.18 | $17.18 | 681,340 |
| 2021-01-01 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2020-12-31 | $16.81 | $17.15 | $16.78 | $17.01 | $17.01 | 554,990 |
| 2020-12-30 | $16.86 | $17.00 | $16.65 | $16.80 | $16.80 | 530,240 |
| 2020-12-29 | $16.51 | $17.08 | $16.50 | $16.85 | $16.85 | 668,900 |
| 2020-12-28 | $17.20 | $17.20 | $16.50 | $16.56 | $16.56 | 791,840 |
| 2020-12-25 | $17.07 | $17.38 | $16.99 | $17.10 | $17.10 | 504,410 |
| 2020-12-24 | $17.69 | $17.73 | $17.09 | $17.09 | $17.09 | 775,360 |
| 2020-12-23 | $18.03 | $18.15 | $17.70 | $17.72 | $17.72 | 565,500 |
| 2020-12-22 | $18.04 | $18.35 | $17.90 | $17.97 | $17.97 | 477,500 |
| 2020-12-21 | $18.06 | $18.44 | $17.90 | $18.17 | $18.17 | 453,850 |
| 2020-12-18 | $18.58 | $18.58 | $17.91 | $18.06 | $18.06 | 607,360 |
| 2020-12-17 | $18.36 | $18.50 | $17.91 | $18.40 | $18.40 | 720,600 |
| 2020-12-16 | $18.94 | $19.06 | $18.35 | $18.35 | $18.35 | 884,990 |
| 2020-12-15 | $19.05 | $19.27 | $18.85 | $19.01 | $19.01 | 504,800 |
| 2020-12-14 | $19.01 | $19.16 | $18.95 | $19.05 | $19.05 | 335,800 |
| 2020-12-11 | $19.75 | $19.75 | $19.01 | $19.05 | $19.05 | 557,150 |
| 2020-12-10 | $19.54 | $19.80 | $19.25 | $19.65 | $19.65 | 382,110 |
| 2020-12-09 | $20.21 | $20.21 | $19.64 | $19.65 | $19.65 | 675,250 |
| 2020-12-08 | $20.22 | $20.40 | $19.61 | $20.01 | $20.01 | 1,058,720 |
| 2020-12-07 | $20.66 | $20.66 | $20.28 | $20.28 | $20.28 | 658,950 |
| 2020-12-04 | $20.60 | $20.73 | $20.58 | $20.59 | $20.59 | 431,150 |
| 2020-12-03 | $21.09 | $21.09 | $20.60 | $20.66 | $20.66 | 646,100 |
| 2020-12-02 | $20.59 | $21.53 | $20.58 | $20.96 | $20.96 | 1,042,870 |
| 2020-12-01 | $20.36 | $20.68 | $20.35 | $20.61 | $20.61 | 614,750 |
| 2020-11-30 | $20.51 | $20.75 | $20.36 | $20.41 | $20.41 | 636,450 |
| 2020-11-27 | $21.13 | $21.18 | $20.50 | $20.56 | $20.56 | 957,600 |
| 2020-11-26 | $22.05 | $22.10 | $20.93 | $21.01 | $21.01 | 1,773,370 |
| 2020-11-25 | $20.60 | $20.70 | $20.40 | $20.40 | $20.40 | 792,020 |
| 2020-11-24 | $20.65 | $20.89 | $20.60 | $20.60 | $20.60 | 612,300 |
| 2020-11-23 | $20.79 | $20.89 | $20.35 | $20.77 | $20.77 | 1,152,900 |
| 2020-11-20 | $20.81 | $20.95 | $20.71 | $20.76 | $20.76 | 659,150 |
| 2020-11-19 | $20.68 | $21.00 | $20.40 | $20.81 | $20.81 | 560,900 |
| 2020-11-18 | $20.47 | $20.90 | $20.47 | $20.68 | $20.68 | 475,300 |
| 2020-11-17 | $20.88 | $20.97 | $20.41 | $20.56 | $20.56 | 747,550 |
| 2020-11-16 | $20.86 | $21.20 | $20.70 | $20.81 | $20.81 | 799,500 |
| 2020-11-13 | $21.09 | $21.09 | $20.60 | $20.79 | $20.79 | 742,400 |
| 2020-11-12 | $21.33 | $21.46 | $20.92 | $21.08 | $21.08 | 801,000 |
| 2020-11-11 | $21.39 | $21.67 | $21.02 | $21.26 | $21.26 | 1,415,650 |
| 2020-11-10 | $21.35 | $21.79 | $21.05 | $21.32 | $21.32 | 1,813,350 |
| 2020-11-09 | $20.95 | $21.45 | $20.85 | $21.24 | $21.24 | 1,840,420 |
| 2020-11-06 | $20.94 | $21.11 | $20.54 | $20.73 | $20.73 | 1,107,700 |
| 2020-11-05 | $20.88 | $21.09 | $20.70 | $20.92 | $20.92 | 1,449,650 |
| 2020-11-04 | $21.40 | $21.40 | $20.66 | $20.71 | $20.71 | 1,562,250 |
| 2020-11-03 | $21.04 | $21.52 | $20.82 | $21.39 | $21.39 | 1,172,100 |
| 2020-11-02 | $21.25 | $21.57 | $20.65 | $21.18 | $21.18 | 2,037,950 |
| 2020-10-30 | $22.51 | $22.75 | $20.91 | $20.94 | $20.94 | 2,962,500 |
| 2020-10-29 | $22.20 | $22.95 | $22.01 | $22.51 | $22.51 | 2,549,180 |
| 2020-10-28 | $24.82 | $24.82 | $23.60 | $23.79 | $23.79 | 2,673,550 |
| 2020-10-27 | $25.26 | $25.79 | $24.58 | $24.83 | $24.83 | 2,634,300 |
| 2020-10-26 | $25.43 | $25.68 | $25.00 | $25.41 | $25.41 | 2,742,900 |
| 2020-10-23 | $25.29 | $25.98 | $24.65 | $25.77 | $25.77 | 4,176,530 |
| 2020-10-22 | $24.24 | $25.90 | $24.10 | $25.07 | $25.07 | 4,547,750 |
| 2020-10-21 | $24.70 | $24.70 | $24.11 | $24.14 | $24.14 | 1,012,700 |
| 2020-10-20 | $24.22 | $24.99 | $23.93 | $24.48 | $24.48 | 1,572,850 |
| 2020-10-19 | $25.43 | $25.49 | $24.24 | $24.28 | $24.28 | 1,408,600 |
| 2020-10-16 | $24.19 | $25.68 | $24.09 | $24.79 | $24.79 | 2,851,750 |
| 2020-10-15 | $24.26 | $24.63 | $23.92 | $24.32 | $24.32 | 1,023,430 |
| 2020-10-14 | $24.36 | $24.65 | $24.15 | $24.24 | $24.24 | 1,110,600 |
| 2020-10-13 | $24.65 | $24.80 | $24.01 | $24.20 | $24.20 | 1,506,840 |
| 2020-10-12 | $23.09 | $24.58 | $23.09 | $24.50 | $24.50 | 2,100,890 |
| 2020-10-09 | $22.88 | $23.32 | $22.73 | $22.93 | $22.93 | 902,340 |
| 2020-10-08 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2020-10-07 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2020-10-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2020-10-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2020-10-02 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2020-10-01 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2020-09-30 | $22.33 | $23.48 | $22.11 | $22.73 | $22.73 | 852,950 |
| 2020-09-29 | $22.55 | $22.55 | $22.10 | $22.27 | $22.27 | 730,600 |
| 2020-09-28 | $23.06 | $23.40 | $22.31 | $22.33 | $22.33 | 804,060 |
| 2020-09-25 | $23.76 | $24.05 | $23.08 | $23.30 | $23.30 | 724,050 |
| 2020-09-24 | $24.30 | $24.36 | $23.75 | $23.76 | $23.76 | 627,600 |
| 2020-09-23 | $24.11 | $24.59 | $24.01 | $24.49 | $24.49 | 710,880 |
| 2020-09-22 | $24.71 | $24.88 | $24.01 | $24.11 | $24.11 | 1,043,060 |
| 2020-09-21 | $24.30 | $24.84 | $24.10 | $24.75 | $24.75 | 1,243,690 |
| 2020-09-18 | $24.39 | $24.40 | $23.88 | $24.28 | $24.28 | 776,200 |
| 2020-09-17 | $23.76 | $24.29 | $23.76 | $24.23 | $24.23 | 716,000 |
| 2020-09-16 | $24.05 | $24.22 | $23.71 | $23.95 | $23.95 | 647,100 |
| 2020-09-15 | $24.49 | $24.87 | $24.04 | $24.28 | $24.28 | 608,250 |
| 2020-09-14 | $23.98 | $24.84 | $23.98 | $24.50 | $24.50 | 894,470 |
| 2020-09-11 | $23.30 | $24.30 | $23.26 | $23.88 | $23.88 | 1,089,230 |
| 2020-09-10 | $25.93 | $25.98 | $23.41 | $23.78 | $23.78 | 2,198,040 |
| 2020-09-09 | $25.41 | $26.57 | $24.63 | $25.62 | $25.62 | 3,276,200 |
| 2020-09-08 | $25.01 | $25.60 | $24.70 | $25.56 | $25.56 | 1,703,200 |
| 2020-09-07 | $24.99 | $25.50 | $24.74 | $25.01 | $25.01 | 1,603,350 |
| 2020-09-04 | $24.00 | $24.80 | $23.65 | $24.73 | $24.73 | 1,245,020 |
| 2020-09-03 | $25.00 | $25.06 | $24.29 | $24.43 | $24.43 | 1,426,200 |
| 2020-09-02 | $24.64 | $25.15 | $24.47 | $25.02 | $25.02 | 1,168,920 |
| 2020-09-01 | $24.74 | $25.01 | $24.38 | $24.64 | $24.64 | 1,124,860 |
| 2020-08-31 | $24.78 | $25.60 | $24.53 | $24.74 | $24.74 | 2,024,250 |
| 2020-08-28 | $24.82 | $25.00 | $24.25 | $24.59 | $24.59 | 1,666,950 |
| 2020-08-27 | $25.30 | $25.42 | $23.26 | $24.98 | $24.98 | 3,591,350 |
| 2020-08-26 | $26.12 | $27.17 | $25.92 | $26.41 | $26.41 | 3,060,290 |
| 2020-08-25 | $25.39 | $26.15 | $25.36 | $25.86 | $25.86 | 1,257,610 |
| 2020-08-24 | $24.93 | $25.95 | $24.25 | $25.50 | $25.50 | 1,362,750 |
| 2020-08-21 | $24.76 | $25.28 | $24.76 | $24.91 | $24.91 | 547,650 |
| 2020-08-20 | $24.86 | $25.20 | $24.60 | $24.91 | $24.91 | 706,350 |
| 2020-08-19 | $25.51 | $25.69 | $24.90 | $24.93 | $24.93 | 1,144,150 |
| 2020-08-18 | $25.61 | $25.88 | $25.45 | $25.67 | $25.67 | 855,300 |
| 2020-08-17 | $25.26 | $25.70 | $25.10 | $25.69 | $25.69 | 773,650 |
| 2020-08-14 | $24.85 | $25.40 | $24.66 | $25.33 | $25.33 | 714,850 |
| 2020-08-13 | $25.17 | $25.40 | $24.86 | $25.01 | $25.01 | 891,200 |
| 2020-08-12 | $25.65 | $26.06 | $24.63 | $25.05 | $25.05 | 1,650,520 |
| 2020-08-11 | $26.90 | $27.14 | $25.76 | $25.81 | $25.81 | 1,804,400 |
| 2020-08-10 | $26.95 | $27.36 | $26.59 | $27.00 | $27.00 | 1,331,950 |
| 2020-08-07 | $27.08 | $27.28 | $26.59 | $27.15 | $27.15 | 2,311,800 |
| 2020-08-06 | $27.38 | $27.60 | $26.53 | $26.92 | $26.92 | 1,996,000 |
| 2020-08-05 | $27.13 | $27.43 | $26.88 | $27.28 | $27.28 | 1,760,200 |
| 2020-08-04 | $27.00 | $27.20 | $26.66 | $26.70 | $26.70 | 1,614,950 |
| 2020-08-03 | $26.29 | $27.09 | $26.11 | $27.06 | $27.06 | 1,962,900 |
| 2020-07-31 | $26.20 | $26.64 | $25.80 | $26.31 | $26.31 | 1,110,200 |
| 2020-07-30 | $26.21 | $26.62 | $26.10 | $26.21 | $26.21 | 1,526,200 |
| 2020-07-29 | $25.48 | $26.30 | $25.20 | $26.14 | $26.14 | 1,504,170 |
| 2020-07-28 | $25.72 | $25.86 | $25.38 | $25.47 | $25.47 | 936,150 |
| 2020-07-27 | $26.48 | $26.48 | $25.31 | $25.56 | $25.56 | 1,120,150 |
| 2020-07-24 | $27.39 | $27.39 | $25.75 | $25.83 | $25.83 | 2,746,650 |
| 2020-07-23 | $27.67 | $28.40 | $27.41 | $27.66 | $27.66 | 3,013,410 |
| 2020-07-22 | $27.26 | $29.00 | $26.41 | $28.70 | $28.70 | 5,210,290 |
| 2020-07-21 | $29.55 | $29.55 | $27.65 | $28.00 | $28.00 | 7,211,250 |
| 2020-07-20 | $25.49 | $26.86 | $25.34 | $26.86 | $26.86 | 2,701,040 |
| 2020-07-17 | $24.90 | $25.50 | $24.38 | $25.48 | $25.48 | 1,889,950 |
| 2020-07-16 | $25.88 | $26.12 | $24.80 | $24.83 | $24.83 | 1,968,920 |
| 2020-07-15 | $27.13 | $27.27 | $25.71 | $25.88 | $25.88 | 2,385,340 |
| 2020-07-14 | $27.23 | $27.74 | $26.31 | $26.99 | $26.99 | 3,371,990 |
| 2020-07-13 | $26.20 | $27.45 | $26.09 | $27.23 | $27.23 | 4,025,500 |
| 2020-07-10 | $26.26 | $26.75 | $25.78 | $25.84 | $25.84 | 2,719,860 |
| 2020-07-09 | $25.65 | $26.55 | $25.50 | $26.38 | $26.38 | 3,251,600 |
| 2020-07-08 | $25.55 | $25.92 | $25.12 | $25.76 | $25.76 | 2,809,190 |
| 2020-07-07 | $25.15 | $25.98 | $24.82 | $25.59 | $25.59 | 4,143,720 |
| 2020-07-06 | $24.07 | $25.20 | $23.88 | $24.79 | $24.79 | 4,060,700 |
| 2020-07-03 | $23.90 | $23.97 | $23.51 | $23.88 | $23.88 | 1,527,650 |
| 2020-07-02 | $23.62 | $23.85 | $23.49 | $23.68 | $23.68 | 1,552,550 |
| 2020-07-01 | $23.93 | $24.07 | $23.35 | $23.62 | $23.62 | 1,535,090 |
| 2020-06-30 | $23.81 | $24.22 | $23.79 | $23.93 | $23.93 | 1,585,600 |
| 2020-06-29 | $23.55 | $24.05 | $23.43 | $23.64 | $23.64 | 1,281,050 |
| 2020-06-26 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2020-06-25 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2020-06-24 | $23.76 | $23.94 | $23.47 | $23.81 | $23.81 | 1,465,060 |
| 2020-06-23 | $23.95 | $24.28 | $23.61 | $23.66 | $23.66 | 1,905,890 |
| 2020-06-22 | $23.86 | $24.48 | $23.79 | $24.15 | $24.15 | 2,916,200 |
| 2020-06-19 | $24.18 | $24.18 | $23.61 | $23.70 | $23.70 | 1,935,800 |
| 2020-06-18 | $24.20 | $24.37 | $23.70 | $24.00 | $24.00 | 2,775,720 |
| 2020-06-17 | $23.57 | $23.88 | $23.07 | $23.50 | $23.50 | 2,353,750 |
| 2020-06-16 | $24.95 | $25.00 | $23.30 | $23.64 | $23.64 | 5,166,960 |
| 2020-06-15 | $25.00 | $25.66 | $24.58 | $24.81 | $24.81 | 2,818,810 |
| 2020-06-12 | $24.55 | $25.47 | $24.55 | $25.00 | $25.00 | 3,426,540 |
| 2020-06-11 | $24.50 | $25.54 | $23.71 | $25.32 | $25.32 | 4,538,280 |
| 2020-06-10 | $24.01 | $24.15 | $23.11 | $23.88 | $23.88 | 1,943,560 |
| 2020-06-09 | $23.86 | $24.35 | $23.52 | $23.56 | $23.56 | 2,426,250 |
| 2020-06-08 | $23.91 | $25.55 | $23.91 | $24.36 | $24.36 | 3,960,170 |
| 2020-06-05 | $22.90 | $24.79 | $22.90 | $24.08 | $24.08 | 5,372,650 |
| 2020-06-04 | $22.60 | $22.97 | $22.31 | $22.54 | $22.54 | 1,653,910 |
| 2020-06-03 | $22.28 | $22.41 | $22.01 | $22.06 | $22.06 | 821,850 |
| 2020-06-02 | $21.88 | $22.38 | $21.71 | $22.28 | $22.28 | 968,700 |
| 2020-06-01 | $21.30 | $21.95 | $21.30 | $21.90 | $21.90 | 1,028,090 |
| 2020-05-29 | $21.16 | $21.53 | $20.70 | $21.30 | $21.30 | 822,110 |
| 2020-05-28 | $21.21 | $21.57 | $20.83 | $21.17 | $21.05 | 891,600 |
| 2020-05-27 | $21.70 | $21.77 | $21.13 | $21.28 | $21.16 | 773,040 |
| 2020-05-26 | $20.80 | $21.88 | $20.80 | $21.60 | $21.48 | 1,526,180 |
| 2020-05-25 | $20.40 | $21.03 | $20.40 | $20.65 | $20.53 | 809,940 |
| 2020-05-22 | $21.60 | $21.85 | $20.73 | $20.88 | $20.76 | 1,472,850 |
| 2020-05-21 | $22.26 | $22.36 | $21.73 | $21.74 | $21.62 | 1,003,350 |
| 2020-05-20 | $22.38 | $22.61 | $22.12 | $22.21 | $22.09 | 1,175,770 |
| 2020-05-19 | $22.56 | $22.74 | $22.34 | $22.45 | $22.32 | 871,120 |
| 2020-05-18 | $22.63 | $22.78 | $22.02 | $22.30 | $22.18 | 948,340 |
| 2020-05-15 | $22.75 | $22.89 | $22.45 | $22.70 | $22.57 | 1,025,380 |
| 2020-05-14 | $22.91 | $22.91 | $22.29 | $22.49 | $22.36 | 1,851,950 |
| 2020-05-13 | $22.75 | $23.23 | $22.75 | $22.97 | $22.84 | 856,300 |
| 2020-05-12 | $23.31 | $23.39 | $22.45 | $23.03 | $22.90 | 1,114,850 |
| 2020-05-11 | $23.21 | $23.57 | $22.92 | $23.24 | $23.11 | 1,221,600 |
| 2020-05-08 | $23.00 | $23.60 | $23.00 | $23.10 | $22.97 | 1,387,900 |
| 2020-05-07 | $23.36 | $23.55 | $22.91 | $23.00 | $22.87 | 1,192,700 |
| 2020-05-06 | $22.55 | $23.36 | $22.48 | $23.25 | $23.12 | 1,129,640 |
| 2020-05-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.82 | 0 |
| 2020-05-04 | $22.95 | $22.95 | $22.95 | $22.95 | $22.82 | 0 |
| 2020-05-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.82 | 0 |
| 2020-04-30 | $21.95 | $22.99 | $21.95 | $22.95 | $22.82 | 1,111,900 |
| 2020-04-29 | $21.68 | $22.20 | $21.42 | $21.95 | $21.83 | 831,560 |
| 2020-04-28 | $22.70 | $22.79 | $21.17 | $21.68 | $21.56 | 1,466,910 |
| 2020-04-27 | $23.49 | $23.49 | $22.67 | $22.73 | $22.60 | 1,223,850 |
| 2020-04-24 | $24.00 | $24.02 | $23.21 | $23.23 | $23.10 | 1,833,620 |
| 2020-04-23 | $24.46 | $24.57 | $23.80 | $24.16 | $24.02 | 1,198,300 |
| 2020-04-22 | $24.40 | $24.48 | $24.05 | $24.41 | $24.27 | 926,250 |
| 2020-04-21 | $24.31 | $24.70 | $23.80 | $24.40 | $24.26 | 1,544,000 |
| 2020-04-20 | $24.24 | $24.40 | $23.50 | $24.36 | $24.22 | 1,364,000 |
| 2020-04-17 | $23.81 | $24.45 | $23.69 | $23.98 | $23.85 | 1,919,800 |
| 2020-04-16 | $23.20 | $23.78 | $23.06 | $23.65 | $23.52 | 1,465,700 |
| 2020-04-15 | $23.39 | $23.85 | $23.21 | $23.22 | $23.09 | 1,728,810 |
| 2020-04-14 | $23.44 | $23.49 | $23.06 | $23.38 | $23.25 | 1,628,710 |
| 2020-04-13 | $24.20 | $24.20 | $22.62 | $23.31 | $23.18 | 3,147,900 |
| 2020-04-10 | $25.62 | $25.80 | $24.04 | $24.22 | $24.08 | 3,803,000 |
| 2020-04-09 | $26.36 | $26.52 | $26.14 | $26.18 | $26.03 | 1,281,650 |
| 2020-04-08 | $25.91 | $26.25 | $25.73 | $26.16 | $26.01 | 1,277,900 |
| 2020-04-07 | $25.66 | $26.19 | $25.66 | $25.91 | $25.76 | 2,237,380 |
| 2020-04-06 | $25.21 | $25.21 | $25.21 | $25.21 | $25.07 | 0 |
| 2020-04-03 | $25.77 | $25.90 | $25.18 | $25.21 | $25.07 | 1,111,900 |
| 2020-04-02 | $24.99 | $25.82 | $24.73 | $25.82 | $25.68 | 1,248,520 |
| 2020-04-01 | $25.45 | $25.67 | $24.70 | $25.09 | $24.95 | 1,187,770 |
| 2020-03-31 | $25.90 | $26.07 | $25.11 | $25.20 | $25.06 | 1,000,150 |
| 2020-03-30 | $26.46 | $26.46 | $25.24 | $25.57 | $25.43 | 1,193,920 |
| 2020-03-27 | $27.17 | $27.19 | $26.62 | $26.76 | $26.61 | 867,050 |
| 2020-03-26 | $27.33 | $27.33 | $26.59 | $26.74 | $26.59 | 1,288,150 |
| 2020-03-25 | $27.70 | $27.90 | $27.22 | $27.45 | $27.30 | 1,644,400 |
| 2020-03-24 | $26.90 | $27.10 | $26.29 | $27.04 | $26.89 | 1,385,550 |
| 2020-03-23 | $27.00 | $27.41 | $26.26 | $26.26 | $26.11 | 1,453,450 |
| 2020-03-20 | $27.90 | $28.16 | $27.35 | $27.79 | $27.63 | 1,459,750 |
| 2020-03-19 | $26.82 | $27.79 | $26.52 | $27.65 | $27.50 | 1,772,300 |
| 2020-03-18 | $27.10 | $27.86 | $26.63 | $26.80 | $26.65 | 2,083,090 |
| 2020-03-17 | $26.80 | $27.09 | $25.41 | $26.81 | $26.66 | 2,477,150 |
| 2020-03-16 | $28.26 | $28.42 | $26.30 | $26.49 | $26.34 | 2,363,560 |
| 2020-03-13 | $27.20 | $28.75 | $26.80 | $28.09 | $27.93 | 2,060,440 |
| 2020-03-12 | $29.10 | $29.16 | $28.18 | $28.53 | $28.37 | 2,028,300 |
| 2020-03-11 | $30.01 | $30.34 | $29.28 | $29.48 | $29.31 | 2,322,300 |
| 2020-03-10 | $28.25 | $30.13 | $28.25 | $30.09 | $29.92 | 2,537,220 |
| 2020-03-09 | $30.62 | $30.99 | $28.68 | $29.00 | $28.84 | 2,865,620 |
| 2020-03-06 | $30.60 | $31.19 | $30.58 | $31.08 | $30.91 | 2,064,250 |
| 2020-03-05 | $31.98 | $32.15 | $30.47 | $31.20 | $31.03 | 4,470,040 |
| 2020-03-04 | $31.00 | $31.88 | $30.81 | $31.60 | $31.42 | 2,250,130 |
| 2020-03-03 | $31.42 | $32.48 | $31.00 | $31.30 | $31.12 | 3,837,810 |
| 2020-03-02 | $30.80 | $31.50 | $30.00 | $31.08 | $30.91 | 3,152,760 |
| 2020-02-28 | $30.82 | $31.76 | $30.00 | $30.14 | $29.97 | 3,753,820 |
| 2020-02-27 | $33.09 | $33.54 | $32.13 | $32.45 | $32.27 | 3,317,880 |
| 2020-02-26 | $34.44 | $35.19 | $32.77 | $32.95 | $32.77 | 4,830,750 |
| 2020-02-25 | $34.70 | $35.75 | $32.70 | $35.48 | $35.28 | 6,211,260 |
| 2020-02-24 | $33.50 | $36.49 | $33.33 | $35.80 | $35.60 | 6,679,660 |
| 2020-02-21 | $34.02 | $34.66 | $33.51 | $33.99 | $33.80 | 6,686,570 |
| 2020-02-20 | $32.99 | $34.53 | $32.37 | $34.31 | $34.12 | 7,562,430 |
| 2020-02-19 | $32.64 | $34.74 | $32.12 | $33.00 | $32.82 | 7,972,750 |
| 2020-02-18 | $34.00 | $34.00 | $31.54 | $32.29 | $32.11 | 8,255,700 |
| 2020-02-17 | $30.00 | $32.67 | $29.71 | $32.67 | $32.49 | 7,173,860 |
| 2020-02-14 | $28.73 | $30.10 | $28.60 | $29.70 | $29.53 | 3,135,710 |
| 2020-02-13 | $29.26 | $29.53 | $28.77 | $28.93 | $28.77 | 2,002,690 |
| 2020-02-12 | $29.08 | $29.57 | $28.70 | $29.25 | $29.09 | 2,959,500 |
| 2020-02-11 | $29.70 | $29.93 | $28.86 | $28.99 | $28.83 | 1,626,410 |
| 2020-02-10 | $29.37 | $30.11 | $29.25 | $29.64 | $29.47 | 2,004,380 |
| 2020-02-07 | $28.91 | $29.51 | $28.51 | $29.37 | $29.21 | 2,448,360 |
| 2020-02-06 | $28.07 | $28.98 | $27.91 | $28.93 | $28.77 | 2,095,130 |
| 2020-02-05 | $27.64 | $28.85 | $27.64 | $28.17 | $28.01 | 2,425,130 |
| 2020-02-04 | $25.11 | $28.60 | $25.11 | $27.97 | $27.81 | 3,398,500 |
| 2020-02-03 | $27.63 | $27.63 | $27.63 | $27.63 | $27.48 | 402,000 |
| 2020-01-31 | $30.70 | $30.70 | $30.70 | $30.70 | $30.53 | 0 |
| 2020-01-30 | $30.70 | $30.70 | $30.70 | $30.70 | $30.53 | 0 |
| 2020-01-29 | $30.70 | $30.70 | $30.70 | $30.70 | $30.53 | 0 |
| 2020-01-28 | $30.70 | $30.70 | $30.70 | $30.70 | $30.53 | 0 |
| 2020-01-27 | $30.70 | $30.70 | $30.70 | $30.70 | $30.53 | 0 |
| 2020-01-24 | $30.70 | $30.70 | $30.70 | $30.70 | $30.53 | 0 |
| 2020-01-23 | $31.80 | $32.04 | $30.36 | $30.70 | $30.53 | 3,330,070 |
| 2020-01-22 | $32.00 | $32.38 | $30.84 | $31.58 | $31.40 | 5,622,570 |
| 2020-01-21 | $32.94 | $33.33 | $32.50 | $32.78 | $32.60 | 2,684,800 |
| 2020-01-20 | $31.50 | $33.49 | $31.30 | $33.11 | $32.92 | 4,440,370 |
| 2020-01-17 | $31.65 | $32.32 | $31.00 | $31.25 | $31.07 | 2,815,250 |
| 2020-01-16 | $30.76 | $32.33 | $30.65 | $31.61 | $31.43 | 4,187,650 |
| 2020-01-15 | $30.20 | $31.50 | $30.00 | $31.21 | $31.04 | 4,395,700 |
| 2020-01-14 | $29.77 | $30.71 | $29.31 | $30.16 | $29.99 | 4,455,850 |
| 2020-01-13 | $28.66 | $29.69 | $28.32 | $29.67 | $29.50 | 4,270,150 |
| 2020-01-10 | $30.15 | $30.18 | $29.12 | $29.44 | $29.28 | 2,927,550 |
| 2020-01-09 | $29.30 | $30.16 | $29.08 | $30.00 | $29.83 | 3,434,970 |
| 2020-01-08 | $28.91 | $29.39 | $28.68 | $29.04 | $28.88 | 2,906,340 |
| 2020-01-07 | $29.08 | $29.27 | $28.61 | $29.04 | $28.88 | 3,627,470 |
| 2020-01-06 | $29.60 | $29.84 | $28.74 | $29.05 | $28.89 | 5,367,290 |
| 2020-01-03 | $29.63 | $30.80 | $29.24 | $30.36 | $30.19 | 3,243,330 |
| 2020-01-02 | $29.23 | $30.12 | $28.98 | $29.62 | $29.45 | 1,828,480 |
| 2020-01-01 | $28.91 | $28.91 | $28.91 | $28.91 | $28.75 | 0 |
| 2019-12-31 | $28.90 | $29.20 | $28.58 | $28.91 | $28.75 | 1,207,130 |
| 2019-12-30 | $28.72 | $28.98 | $28.16 | $28.88 | $28.72 | 1,117,510 |
| 2019-12-27 | $29.10 | $29.40 | $28.72 | $28.72 | $28.56 | 1,422,360 |
| 2019-12-26 | $28.66 | $29.15 | $28.48 | $29.09 | $28.93 | 1,726,480 |
| 2019-12-25 | $28.18 | $28.86 | $27.90 | $28.61 | $28.45 | 1,585,360 |
| 2019-12-24 | $27.57 | $28.11 | $27.44 | $28.04 | $27.88 | 1,274,650 |
| 2019-12-23 | $28.10 | $28.22 | $27.26 | $27.33 | $27.18 | 1,424,710 |
| 2019-12-20 | $28.79 | $28.88 | $28.11 | $28.22 | $28.06 | 1,452,730 |
| 2019-12-19 | $28.37 | $28.87 | $28.35 | $28.79 | $28.63 | 1,188,710 |
| 2019-12-18 | $28.78 | $28.97 | $28.40 | $28.53 | $28.37 | 1,300,550 |
| 2019-12-17 | $28.38 | $28.98 | $28.23 | $28.78 | $28.62 | 1,552,630 |
| 2019-12-16 | $27.73 | $28.60 | $27.59 | $28.40 | $28.24 | 1,563,960 |
| 2019-12-13 | $27.37 | $27.74 | $27.30 | $27.73 | $27.57 | 921,950 |
| 2019-12-12 | $27.16 | $27.66 | $26.90 | $27.30 | $27.15 | 948,350 |
| 2019-12-11 | $27.22 | $27.38 | $26.86 | $27.26 | $27.11 | 871,550 |
| 2019-12-10 | $27.10 | $27.40 | $26.81 | $27.30 | $27.15 | 1,057,750 |
| 2019-12-09 | $27.05 | $27.58 | $26.82 | $27.26 | $27.11 | 996,580 |
| 2019-12-06 | $26.78 | $27.08 | $26.78 | $27.02 | $26.87 | 878,600 |
| 2019-12-05 | $26.50 | $26.86 | $26.50 | $26.78 | $26.63 | 1,047,200 |
| 2019-12-04 | $26.22 | $26.68 | $26.15 | $26.48 | $26.33 | 820,160 |
| 2019-12-03 | $26.11 | $26.46 | $25.70 | $26.36 | $26.21 | 862,060 |
| 2019-12-02 | $26.38 | $26.50 | $26.03 | $26.30 | $26.15 | 803,360 |
| 2019-11-29 | $25.76 | $26.33 | $25.71 | $26.24 | $26.09 | 750,640 |
| 2019-11-28 | $25.80 | $26.06 | $25.51 | $25.89 | $25.74 | 804,540 |
| 2019-11-27 | $26.00 | $26.23 | $25.66 | $25.88 | $25.74 | 816,170 |
| 2019-11-26 | $26.06 | $26.48 | $25.80 | $25.96 | $25.81 | 1,090,950 |
| 2019-11-25 | $26.91 | $27.21 | $25.88 | $26.20 | $26.05 | 1,761,000 |
| 2019-11-22 | $27.99 | $28.13 | $26.81 | $27.09 | $26.94 | 1,726,760 |
| 2019-11-21 | $27.91 | $28.09 | $27.44 | $27.90 | $27.74 | 1,131,250 |
| 2019-11-20 | $28.25 | $28.80 | $27.91 | $28.10 | $27.94 | 1,431,600 |
| 2019-11-19 | $28.13 | $28.40 | $27.90 | $28.27 | $28.11 | 1,468,040 |
| 2019-11-18 | $27.45 | $28.12 | $27.20 | $27.98 | $27.82 | 1,560,670 |
| 2019-11-15 | $27.74 | $28.46 | $27.55 | $27.80 | $27.64 | 1,960,110 |
| 2019-11-14 | $27.20 | $28.15 | $27.09 | $27.85 | $27.69 | 2,132,330 |
| 2019-11-13 | $28.34 | $28.35 | $27.09 | $27.39 | $27.24 | 3,969,210 |
| 2019-11-12 | $31.51 | $31.54 | $28.64 | $28.64 | $28.48 | 5,775,130 |
| 2019-11-11 | $31.89 | $32.30 | $31.19 | $31.82 | $31.64 | 3,882,520 |
| 2019-11-08 | $29.30 | $32.01 | $28.91 | $32.01 | $31.83 | 6,623,410 |
| 2019-11-07 | $28.00 | $29.18 | $27.81 | $29.10 | $28.94 | 2,045,020 |
| 2019-11-06 | $28.93 | $29.05 | $27.81 | $28.00 | $27.84 | 1,761,200 |
| 2019-11-05 | $28.88 | $29.20 | $28.55 | $28.85 | $28.69 | 1,373,130 |
| 2019-11-04 | $28.45 | $29.30 | $28.45 | $28.81 | $28.65 | 1,876,860 |
| 2019-11-01 | $28.60 | $29.30 | $28.38 | $28.48 | $28.32 | 1,594,980 |
| 2019-10-31 | $29.50 | $30.28 | $28.58 | $28.77 | $28.61 | 2,716,310 |
| 2019-10-30 | $29.65 | $30.19 | $29.30 | $29.45 | $29.29 | 2,392,480 |
| 2019-10-29 | $30.42 | $30.45 | $29.51 | $29.54 | $29.37 | 2,148,680 |
| 2019-10-28 | $29.00 | $30.75 | $29.00 | $30.44 | $30.27 | 4,064,020 |
| 2019-10-25 | $28.66 | $28.66 | $27.70 | $28.35 | $28.19 | 1,338,310 |
| 2019-10-24 | $28.47 | $28.80 | $27.91 | $28.52 | $28.36 | 1,974,750 |
| 2019-10-23 | $28.99 | $29.26 | $28.26 | $28.45 | $28.29 | 1,514,250 |
| 2019-10-22 | $28.95 | $29.34 | $28.41 | $29.05 | $28.89 | 1,753,040 |
| 2019-10-21 | $28.68 | $29.20 | $28.16 | $28.80 | $28.64 | 2,215,150 |
| 2019-10-18 | $29.02 | $29.70 | $28.50 | $28.50 | $28.34 | 2,578,270 |
| 2019-10-17 | $28.47 | $29.12 | $28.47 | $28.90 | $28.74 | 2,287,090 |
| 2019-10-16 | $28.60 | $28.97 | $28.21 | $28.69 | $28.53 | 2,202,120 |
| 2019-10-15 | $28.39 | $29.15 | $28.28 | $28.56 | $28.40 | 2,830,490 |
| 2019-10-14 | $28.01 | $28.80 | $28.01 | $28.55 | $28.39 | 3,460,100 |
| 2019-10-11 | $27.13 | $27.72 | $26.70 | $27.48 | $27.33 | 2,247,370 |
| 2019-10-10 | $26.15 | $27.08 | $25.88 | $27.07 | $26.92 | 2,143,500 |
| 2019-10-09 | $26.00 | $26.25 | $25.55 | $26.15 | $26.00 | 1,025,670 |
| 2019-10-08 | $26.05 | $26.70 | $25.66 | $25.81 | $25.67 | 1,333,190 |
| 2019-10-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.71 | 0 |
| 2019-10-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.71 | 0 |
| 2019-10-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.71 | 0 |
| 2019-10-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.71 | 0 |
| 2019-10-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.71 | 0 |
| 2019-09-30 | $26.28 | $26.80 | $25.85 | $25.85 | $25.71 | 1,746,550 |
| 2019-09-27 | $25.60 | $26.39 | $25.31 | $26.19 | $26.04 | 2,013,750 |
| 2019-09-26 | $26.37 | $26.65 | $25.10 | $25.38 | $25.24 | 1,940,090 |
| 2019-09-25 | $26.80 | $27.13 | $26.35 | $26.37 | $26.22 | 1,308,300 |
| 2019-09-24 | $27.26 | $27.56 | $26.79 | $26.88 | $26.73 | 1,630,600 |
| 2019-09-23 | $27.26 | $27.39 | $26.61 | $27.24 | $27.09 | 1,483,100 |
| 2019-09-20 | $27.85 | $27.99 | $27.20 | $27.25 | $27.10 | 1,692,000 |
| 2019-09-19 | $26.80 | $27.46 | $26.80 | $27.35 | $27.20 | 1,557,970 |
| 2019-09-18 | $27.31 | $27.39 | $26.80 | $26.80 | $26.65 | 1,335,000 |
| 2019-09-17 | $28.21 | $28.40 | $27.04 | $27.14 | $26.99 | 2,395,260 |
| 2019-09-16 | $27.89 | $28.52 | $27.70 | $28.40 | $28.24 | 2,687,290 |
| 2019-09-13 | $27.78 | $27.78 | $27.78 | $27.78 | $27.62 | 0 |
| 2019-09-12 | $27.85 | $27.97 | $27.34 | $27.78 | $27.62 | 1,381,600 |
| 2019-09-11 | $27.90 | $28.18 | $27.65 | $27.70 | $27.54 | 2,223,800 |
| 2019-09-10 | $28.09 | $28.41 | $27.68 | $27.72 | $27.56 | 2,444,400 |
| 2019-09-09 | $27.20 | $28.26 | $27.00 | $28.11 | $27.95 | 3,271,540 |
| 2019-09-06 | $27.30 | $27.59 | $26.73 | $27.06 | $26.91 | 2,693,650 |
| 2019-09-05 | $27.14 | $27.80 | $26.66 | $27.22 | $27.07 | 4,232,060 |
| 2019-09-04 | $26.36 | $27.05 | $26.22 | $26.80 | $26.65 | 3,416,550 |
| 2019-09-03 | $25.75 | $26.55 | $25.68 | $26.54 | $26.39 | 4,587,360 |
| 2019-09-02 | $26.33 | $27.30 | $25.69 | $26.00 | $25.85 | 4,143,360 |
| 2019-08-30 | $25.96 | $26.37 | $25.11 | $25.21 | $25.07 | 2,290,870 |
| 2019-08-29 | $25.79 | $26.12 | $25.52 | $25.62 | $25.48 | 2,362,420 |
| 2019-08-28 | $25.58 | $26.14 | $25.46 | $25.79 | $25.65 | 2,200,120 |
| 2019-08-27 | $25.18 | $26.20 | $24.96 | $25.68 | $25.54 | 2,610,930 |
| 2019-08-26 | $25.15 | $25.35 | $24.85 | $24.98 | $24.84 | 2,520,260 |
| 2019-08-23 | $26.23 | $26.82 | $25.83 | $25.88 | $25.74 | 5,072,440 |
| 2019-08-22 | $25.81 | $25.89 | $25.16 | $25.48 | $25.34 | 3,002,380 |
| 2019-08-21 | $25.60 | $26.00 | $25.27 | $26.00 | $25.85 | 3,058,490 |
| 2019-08-20 | $25.13 | $26.65 | $24.98 | $25.84 | $25.70 | 4,927,030 |
| 2019-08-19 | $26.08 | $26.42 | $24.77 | $25.10 | $24.96 | 4,472,670 |
| 2019-08-16 | $23.85 | $24.25 | $23.68 | $24.03 | $23.90 | 1,100,550 |
| 2019-08-15 | $23.18 | $23.93 | $23.02 | $23.93 | $23.80 | 1,131,150 |
| 2019-08-14 | $23.95 | $24.14 | $23.52 | $23.60 | $23.47 | 1,151,410 |
| 2019-08-13 | $23.17 | $23.79 | $23.01 | $23.67 | $23.54 | 1,169,000 |
| 2019-08-12 | $22.73 | $23.34 | $22.48 | $23.32 | $23.19 | 954,340 |
| 2019-08-09 | $23.05 | $23.45 | $22.33 | $22.60 | $22.47 | 1,124,680 |
| 2019-08-08 | $22.78 | $23.08 | $22.65 | $22.75 | $22.62 | 979,430 |
| 2019-08-07 | $22.94 | $23.13 | $22.61 | $22.74 | $22.61 | 916,000 |
| 2019-08-06 | $23.26 | $23.38 | $22.12 | $22.79 | $22.66 | 1,870,550 |
| 2019-08-05 | $23.86 | $24.28 | $23.63 | $23.63 | $23.50 | 1,078,150 |
| 2019-08-02 | $24.01 | $24.15 | $23.80 | $23.86 | $23.73 | 1,540,660 |
| 2019-08-01 | $24.81 | $25.05 | $24.35 | $24.55 | $24.41 | 1,964,550 |
| 2019-07-31 | $24.80 | $25.15 | $24.53 | $25.15 | $25.01 | 1,522,990 |
| 2019-07-30 | $24.90 | $25.35 | $24.75 | $24.83 | $24.69 | 1,414,700 |
| 2019-07-29 | $24.69 | $24.99 | $24.32 | $24.85 | $24.71 | 1,158,340 |
| 2019-07-26 | $24.49 | $24.90 | $24.35 | $24.60 | $24.46 | 842,160 |
| 2019-07-25 | $24.42 | $24.95 | $24.33 | $24.63 | $24.49 | 1,318,950 |
| 2019-07-24 | $24.00 | $24.58 | $24.00 | $24.31 | $24.17 | 1,314,760 |
| 2019-07-23 | $23.76 | $24.20 | $23.65 | $23.99 | $23.86 | 913,190 |
| 2019-07-22 | $25.20 | $25.20 | $23.71 | $23.75 | $23.62 | 2,115,320 |
| 2019-07-19 | $24.00 | $25.44 | $23.72 | $25.30 | $25.16 | 2,469,870 |
| 2019-07-18 | $24.85 | $24.85 | $23.69 | $23.85 | $23.72 | 1,866,550 |
| 2019-07-17 | $25.09 | $25.29 | $24.80 | $25.02 | $24.88 | 1,057,930 |
| 2019-07-16 | $24.92 | $25.37 | $24.82 | $24.96 | $24.82 | 1,027,360 |
| 2019-07-15 | $25.10 | $25.17 | $24.50 | $24.90 | $24.76 | 1,779,280 |
| 2019-07-12 | $24.90 | $25.39 | $24.86 | $25.08 | $24.94 | 963,170 |
| 2019-07-11 | $25.80 | $25.80 | $24.85 | $24.92 | $24.78 | 1,061,250 |
| 2019-07-10 | $25.20 | $25.58 | $25.01 | $25.35 | $25.21 | 1,066,170 |
| 2019-07-09 | $24.47 | $25.07 | $24.47 | $25.03 | $24.89 | 851,790 |
| 2019-07-08 | $25.88 | $25.88 | $24.39 | $24.60 | $24.46 | 1,616,290 |
| 2019-07-05 | $25.45 | $26.88 | $25.27 | $26.05 | $25.90 | 1,431,290 |
| 2019-07-04 | $25.63 | $26.03 | $25.36 | $25.67 | $25.53 | 834,850 |
| 2019-07-03 | $26.30 | $26.30 | $25.45 | $25.60 | $25.31 | 978,660 |
| 2019-07-02 | $25.94 | $26.30 | $25.72 | $26.24 | $25.94 | 1,392,120 |
| 2019-07-01 | $25.72 | $26.35 | $25.62 | $25.95 | $25.65 | 1,817,870 |
| 2019-06-28 | $25.19 | $25.29 | $24.66 | $25.19 | $24.90 | 866,610 |
| 2019-06-27 | $25.00 | $25.45 | $24.88 | $25.19 | $24.90 | 821,910 |
| 2019-06-26 | $24.85 | $25.31 | $24.51 | $25.00 | $24.72 | 1,126,910 |
| 2019-06-25 | $25.05 | $25.40 | $24.52 | $24.85 | $24.57 | 1,394,390 |
| 2019-06-24 | $25.01 | $25.76 | $25.01 | $25.35 | $25.06 | 1,704,210 |
| 2019-06-21 | $24.44 | $25.20 | $24.35 | $25.14 | $24.85 | 2,124,740 |
| 2019-06-20 | $23.96 | $24.46 | $23.50 | $24.12 | $23.85 | 1,658,710 |
| 2019-06-19 | $24.02 | $24.40 | $23.71 | $23.86 | $23.59 | 2,017,420 |
| 2019-06-18 | $23.80 | $24.26 | $23.41 | $23.54 | $23.27 | 1,225,550 |
| 2019-06-17 | $23.98 | $24.17 | $23.21 | $23.61 | $23.34 | 1,583,260 |
| 2019-06-14 | $24.67 | $25.03 | $23.80 | $23.88 | $23.61 | 1,516,340 |
| 2019-06-13 | $24.38 | $25.50 | $24.21 | $24.62 | $24.34 | 2,286,570 |
| 2019-06-12 | $24.98 | $25.09 | $24.31 | $24.50 | $24.22 | 1,052,960 |
| 2019-06-11 | $24.05 | $25.00 | $24.05 | $24.90 | $24.62 | 1,436,450 |
| 2019-06-10 | $24.08 | $24.59 | $23.64 | $24.25 | $23.97 | 1,776,860 |
| 2019-06-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.53 | 0 |
| 2019-06-06 | $25.11 | $25.11 | $23.73 | $23.80 | $23.53 | 1,643,010 |
| 2019-06-05 | $26.10 | $26.33 | $24.78 | $25.28 | $24.99 | 1,917,850 |
| 2019-06-04 | $26.53 | $26.87 | $25.60 | $25.90 | $25.61 | 1,427,790 |
| 2019-06-03 | $27.73 | $27.83 | $26.36 | $26.61 | $26.31 | 1,394,850 |
| 2019-05-31 | $27.71 | $28.48 | $27.50 | $27.79 | $27.47 | 1,742,250 |
| 2019-05-30 | $27.98 | $28.10 | $27.18 | $27.31 | $27.00 | 895,960 |
| 2019-05-29 | $28.07 | $28.30 | $27.79 | $27.98 | $27.66 | 715,200 |
| 2019-05-28 | $28.41 | $28.41 | $27.86 | $27.98 | $27.66 | 1,022,470 |
| 2019-05-27 | $27.11 | $28.40 | $26.85 | $28.23 | $27.91 | 1,292,380 |
| 2019-05-24 | $26.25 | $27.60 | $26.25 | $26.96 | $26.65 | 990,470 |
| 2019-05-23 | $27.50 | $27.50 | $26.40 | $26.55 | $26.25 | 1,025,020 |
| 2019-05-22 | $27.48 | $27.68 | $26.82 | $27.10 | $26.79 | 801,490 |
| 2019-05-21 | $26.07 | $27.46 | $26.07 | $27.34 | $27.03 | 1,376,000 |
| 2019-05-20 | $26.98 | $27.00 | $25.65 | $26.10 | $25.80 | 1,426,570 |
| 2019-05-17 | $27.90 | $28.33 | $26.99 | $27.09 | $26.78 | 1,313,400 |
| 2019-05-16 | $27.37 | $28.15 | $27.30 | $27.87 | $27.55 | 1,058,430 |
| 2019-05-15 | $27.25 | $27.58 | $27.17 | $27.36 | $27.05 | 691,470 |
| 2019-05-14 | $26.56 | $27.48 | $26.56 | $27.14 | $26.83 | 600,950 |
| 2019-05-13 | $27.20 | $27.38 | $26.90 | $26.95 | $26.64 | 882,980 |
| 2019-05-10 | $26.40 | $27.50 | $26.00 | $27.41 | $27.10 | 1,561,760 |
| 2019-05-09 | $26.31 | $26.85 | $26.07 | $26.19 | $25.89 | 850,650 |
| 2019-05-08 | $25.89 | $26.92 | $25.47 | $26.31 | $26.01 | 946,510 |
| 2019-05-07 | $26.90 | $27.38 | $25.52 | $26.19 | $25.89 | 1,698,270 |
| 2019-05-06 | $27.50 | $28.89 | $25.88 | $26.60 | $26.30 | 1,909,880 |
| 2019-05-03 | $28.15 | $28.15 | $28.15 | $28.15 | $27.83 | 0 |
| 2019-05-02 | $28.15 | $28.15 | $28.15 | $28.15 | $27.83 | 0 |
| 2019-05-01 | $28.15 | $28.15 | $28.15 | $28.15 | $27.83 | 0 |
| 2019-04-30 | $27.06 | $28.68 | $27.06 | $28.15 | $27.83 | 1,404,820 |
| 2019-04-29 | $28.44 | $28.44 | $26.91 | $27.00 | $26.69 | 1,848,950 |
| 2019-04-26 | $27.90 | $28.40 | $27.82 | $28.20 | $27.88 | 1,047,740 |
| 2019-04-25 | $28.87 | $29.35 | $28.11 | $28.18 | $27.86 | 1,250,450 |
| 2019-04-24 | $29.39 | $29.50 | $28.20 | $29.14 | $28.81 | 1,860,340 |
| 2019-04-23 | $29.61 | $30.11 | $29.30 | $29.36 | $29.03 | 959,650 |
| 2019-04-22 | $30.99 | $31.18 | $29.71 | $29.79 | $29.45 | 1,519,750 |
| 2019-04-19 | $30.50 | $30.90 | $30.05 | $30.89 | $30.54 | 1,744,260 |
| 2019-04-18 | $29.85 | $30.35 | $29.80 | $29.90 | $29.56 | 947,950 |
| 2019-04-17 | $30.18 | $30.49 | $29.80 | $30.02 | $29.68 | 1,433,710 |
| 2019-04-16 | $29.16 | $30.12 | $28.70 | $30.12 | $29.78 | 1,408,920 |
| 2019-04-15 | $29.95 | $30.20 | $29.22 | $29.24 | $28.91 | 1,186,700 |
| 2019-04-12 | $29.89 | $29.99 | $29.19 | $29.43 | $29.10 | 1,876,910 |
| 2019-04-11 | $30.98 | $30.98 | $29.20 | $29.69 | $29.35 | 2,668,820 |
| 2019-04-10 | $30.77 | $31.30 | $30.40 | $31.01 | $30.66 | 2,001,800 |
| 2019-04-09 | $30.35 | $30.71 | $30.10 | $30.43 | $30.08 | 2,304,490 |
| 2019-04-08 | $32.85 | $33.23 | $29.96 | $30.73 | $30.38 | 4,543,170 |
| 2019-04-05 | $32.60 | $32.60 | $32.60 | $32.60 | $32.23 | 0 |
| 2019-04-04 | $33.64 | $34.43 | $32.38 | $32.60 | $32.23 | 2,402,640 |
| 2019-04-03 | $33.00 | $34.19 | $32.60 | $33.64 | $33.26 | 1,655,210 |
| 2019-04-02 | $33.16 | $33.96 | $33.00 | $33.20 | $32.82 | 1,719,360 |
| 2019-04-01 | $32.49 | $33.35 | $31.89 | $33.02 | $32.64 | 2,381,890 |
| 2019-03-29 | $30.26 | $31.99 | $29.88 | $31.69 | $31.33 | 1,783,980 |
| 2019-03-28 | $31.00 | $32.00 | $30.43 | $30.49 | $30.14 | 1,320,360 |
| 2019-03-27 | $30.33 | $31.35 | $29.62 | $31.11 | $30.76 | 2,149,440 |
| 2019-03-26 | $31.19 | $31.77 | $30.16 | $30.50 | $30.15 | 1,423,810 |
| 2019-03-25 | $30.86 | $31.55 | $30.80 | $31.00 | $30.65 | 1,161,800 |
| 2019-03-22 | $31.96 | $32.21 | $30.97 | $31.51 | $31.15 | 1,364,640 |
| 2019-03-21 | $31.38 | $32.94 | $31.18 | $32.10 | $31.73 | 2,440,860 |
| 2019-03-20 | $32.00 | $32.15 | $30.30 | $31.32 | $30.96 | 1,657,230 |
| 2019-03-19 | $32.25 | $32.60 | $31.50 | $31.89 | $31.53 | 1,315,380 |
| 2019-03-18 | $31.32 | $32.16 | $31.32 | $31.98 | $31.62 | 1,473,000 |
| 2019-03-15 | $31.88 | $32.67 | $31.01 | $31.58 | $31.22 | 1,351,300 |
| 2019-03-14 | $32.50 | $33.00 | $31.21 | $31.87 | $31.51 | 1,787,060 |
| 2019-03-13 | $33.72 | $35.88 | $32.60 | $33.20 | $32.82 | 2,524,330 |
| 2019-03-12 | $34.12 | $34.50 | $32.44 | $33.75 | $33.37 | 3,232,770 |
| 2019-03-11 | $32.50 | $34.63 | $32.31 | $33.45 | $33.07 | 3,216,630 |
| 2019-03-08 | $31.30 | $34.55 | $28.79 | $31.79 | $31.43 | 4,623,260 |
| 2019-03-07 | $30.60 | $31.99 | $30.07 | $31.99 | $31.63 | 3,224,030 |
| 2019-03-06 | $31.40 | $31.50 | $30.28 | $30.82 | $30.47 | 2,422,930 |
| 2019-03-05 | $29.71 | $30.80 | $29.60 | $30.80 | $30.45 | 3,015,620 |
| 2019-03-04 | $30.95 | $30.97 | $29.88 | $29.91 | $29.57 | 3,649,420 |
| 2019-03-01 | $30.18 | $30.68 | $29.83 | $30.37 | $30.02 | 1,836,260 |
| 2019-02-28 | $30.22 | $30.22 | $29.60 | $29.85 | $29.51 | 1,668,460 |
| 2019-02-27 | $30.36 | $31.57 | $29.46 | $29.80 | $29.46 | 2,474,760 |
| 2019-02-26 | $31.38 | $31.40 | $30.23 | $30.36 | $30.01 | 2,970,260 |
| 2019-02-25 | $30.15 | $32.50 | $29.58 | $31.30 | $30.94 | 4,414,280 |
| 2019-02-22 | $27.82 | $30.19 | $27.75 | $29.95 | $29.61 | 4,491,030 |
| 2019-02-21 | $28.20 | $29.35 | $27.80 | $28.05 | $27.73 | 3,261,980 |
| 2019-02-20 | $28.34 | $28.39 | $27.70 | $28.20 | $27.88 | 2,049,300 |
| 2019-02-19 | $28.38 | $28.53 | $27.65 | $28.26 | $27.94 | 3,574,790 |
| 2019-02-18 | $25.18 | $27.70 | $25.10 | $27.70 | $27.38 | 2,887,830 |
| 2019-02-15 | $25.80 | $25.84 | $25.12 | $25.18 | $24.89 | 986,790 |
| 2019-02-14 | $25.44 | $25.98 | $25.40 | $25.80 | $25.51 | 1,272,850 |
| 2019-02-13 | $25.24 | $25.48 | $25.10 | $25.44 | $25.15 | 1,438,210 |
| 2019-02-12 | $25.59 | $25.60 | $24.85 | $25.24 | $24.95 | 1,228,720 |
| 2019-02-11 | $25.79 | $25.79 | $24.76 | $25.37 | $25.08 | 1,115,870 |
| 2019-02-08 | $25.01 | $25.01 | $25.01 | $25.01 | $24.73 | 0 |
| 2019-02-07 | $25.01 | $25.01 | $25.01 | $25.01 | $24.73 | 0 |
| 2019-02-06 | $25.01 | $25.01 | $25.01 | $25.01 | $24.73 | 0 |
| 2019-02-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.73 | 0 |
| 2019-02-04 | $25.01 | $25.01 | $25.01 | $25.01 | $24.73 | 0 |
| 2019-02-01 | $23.31 | $25.19 | $23.31 | $25.01 | $24.73 | 1,297,280 |
| 2019-01-31 | $24.44 | $24.44 | $22.99 | $23.30 | $23.03 | 1,771,440 |
| 2019-01-30 | $24.75 | $24.96 | $24.37 | $24.42 | $24.14 | 860,820 |
| 2019-01-29 | $25.59 | $25.78 | $24.66 | $24.80 | $24.52 | 1,804,220 |
| 2019-01-28 | $26.05 | $26.05 | $23.31 | $25.62 | $25.33 | 1,687,300 |
| 2019-01-25 | $26.29 | $27.10 | $25.70 | $25.90 | $25.61 | 1,334,740 |
| 2019-01-24 | $25.73 | $26.59 | $25.43 | $26.37 | $26.07 | 1,233,860 |
| 2019-01-23 | $25.55 | $25.95 | $25.16 | $25.73 | $25.44 | 875,470 |
| 2019-01-22 | $26.20 | $26.20 | $25.53 | $25.66 | $25.37 | 881,310 |
| 2019-01-21 | $26.07 | $26.49 | $25.59 | $26.32 | $26.02 | 1,088,280 |
| 2019-01-18 | $26.04 | $26.32 | $25.88 | $26.07 | $25.77 | 1,118,080 |
| 2019-01-17 | $26.18 | $26.50 | $25.81 | $26.22 | $25.92 | 1,303,060 |
| 2019-01-16 | $27.07 | $27.19 | $26.00 | $26.22 | $25.92 | 1,797,620 |
| 2019-01-15 | $26.30 | $27.16 | $26.15 | $27.16 | $26.85 | 1,738,460 |
| 2019-01-14 | $26.08 | $26.65 | $25.81 | $26.15 | $25.85 | 1,080,260 |
| 2019-01-11 | $26.36 | $26.61 | $25.72 | $25.92 | $25.63 | 1,442,400 |
| 2019-01-10 | $26.36 | $26.85 | $26.13 | $26.44 | $26.14 | 799,750 |
| 2019-01-09 | $26.55 | $27.09 | $26.20 | $26.30 | $26.00 | 1,337,750 |
| 2019-01-08 | $26.39 | $26.75 | $26.28 | $26.32 | $26.02 | 1,035,050 |
| 2019-01-07 | $25.60 | $26.56 | $25.60 | $26.52 | $26.22 | 2,016,610 |
| 2019-01-04 | $23.88 | $25.82 | $23.85 | $25.54 | $25.25 | 2,196,560 |
| 2019-01-03 | $26.19 | $26.57 | $24.14 | $24.79 | $24.51 | 1,798,200 |
| 2019-01-02 | $26.28 | $26.28 | $25.74 | $26.23 | $25.93 | 1,049,380 |
| 2019-01-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.61 | 0 |
| 2018-12-31 | $25.90 | $25.90 | $25.90 | $25.90 | $25.61 | 0 |
| 2018-12-28 | $25.98 | $26.15 | $25.60 | $25.90 | $25.61 | 1,076,400 |
| 2018-12-27 | $26.35 | $26.80 | $25.65 | $26.06 | $25.76 | 1,851,790 |
| 2018-12-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.59 | 0 |
| 2018-12-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.59 | 0 |
| 2018-12-24 | $24.30 | $26.06 | $24.12 | $25.88 | $25.59 | 1,725,370 |
| 2018-12-21 | $24.59 | $24.90 | $24.42 | $24.60 | $24.32 | 1,082,550 |
| 2018-12-20 | $24.50 | $24.86 | $24.10 | $24.41 | $24.13 | 1,294,200 |
| 2018-12-19 | $25.44 | $25.44 | $24.31 | $24.50 | $24.22 | 1,315,100 |
| 2018-12-18 | $24.90 | $25.48 | $24.82 | $25.35 | $25.06 | 1,313,230 |
| 2018-12-17 | $25.22 | $25.48 | $24.70 | $25.09 | $24.80 | 1,126,950 |
| 2018-12-14 | $25.32 | $25.97 | $25.09 | $25.11 | $24.82 | 1,157,940 |
| 2018-12-13 | $25.57 | $25.76 | $25.08 | $25.34 | $25.05 | 1,160,280 |
| 2018-12-12 | $25.72 | $25.88 | $25.43 | $25.66 | $25.37 | 1,184,550 |
| 2018-12-11 | $26.03 | $26.36 | $25.48 | $25.65 | $25.36 | 1,289,200 |
| 2018-12-10 | $25.54 | $26.00 | $25.29 | $26.00 | $25.70 | 1,911,780 |
| 2018-12-07 | $25.22 | $26.01 | $24.83 | $25.68 | $25.39 | 1,928,130 |
| 2018-12-06 | $25.44 | $25.94 | $25.03 | $25.31 | $25.02 | 1,956,400 |
| 2018-12-05 | $24.83 | $25.58 | $24.56 | $25.58 | $25.29 | 1,705,450 |
| 2018-12-04 | $24.45 | $25.38 | $24.41 | $25.24 | $24.95 | 1,774,440 |
| 2018-12-03 | $24.96 | $25.25 | $24.46 | $24.55 | $24.27 | 2,550,500 |
| 2018-11-30 | $23.45 | $24.58 | $23.45 | $24.39 | $24.11 | 1,515,350 |
| 2018-11-29 | $24.27 | $24.68 | $23.63 | $23.65 | $23.38 | 1,647,970 |
| 2018-11-28 | $23.49 | $24.20 | $23.05 | $24.10 | $23.83 | 1,066,850 |
| 2018-11-27 | $22.98 | $23.45 | $22.98 | $23.39 | $23.12 | 971,050 |
| 2018-11-26 | $23.68 | $23.74 | $22.60 | $22.89 | $22.63 | 1,148,600 |
| 2018-11-23 | $24.25 | $24.25 | $23.20 | $23.52 | $23.25 | 1,574,480 |
| 2018-11-22 | $24.17 | $24.60 | $23.89 | $24.17 | $23.89 | 1,745,250 |
| 2018-11-21 | $23.86 | $23.86 | $23.30 | $23.67 | $23.40 | 1,216,860 |
| 2018-11-20 | $24.25 | $24.54 | $23.75 | $23.85 | $23.58 | 1,126,900 |
| 2018-11-19 | $24.38 | $24.88 | $23.94 | $24.35 | $24.07 | 2,077,860 |
| 2018-11-16 | $23.66 | $24.70 | $23.66 | $24.38 | $24.10 | 2,550,960 |
| 2018-11-15 | $22.72 | $23.50 | $22.56 | $23.41 | $23.14 | 2,239,880 |
| 2018-11-14 | $23.15 | $23.60 | $22.47 | $22.75 | $22.49 | 1,924,780 |
| 2018-11-13 | $21.99 | $23.32 | $21.91 | $23.20 | $22.94 | 3,478,610 |
| 2018-11-12 | $21.79 | $22.34 | $21.40 | $22.32 | $22.07 | 1,998,420 |
| 2018-11-09 | $21.80 | $22.34 | $21.01 | $22.10 | $21.85 | 1,330,210 |
| 2018-11-08 | $22.11 | $22.35 | $21.80 | $21.80 | $21.55 | 845,680 |
| 2018-11-07 | $21.99 | $22.44 | $21.89 | $22.10 | $21.85 | 1,373,600 |
| 2018-11-06 | $22.25 | $22.31 | $21.50 | $21.88 | $21.63 | 1,226,250 |
| 2018-11-05 | $22.42 | $22.83 | $21.83 | $22.26 | $22.01 | 1,868,800 |
| 2018-11-02 | $22.58 | $22.68 | $22.17 | $22.39 | $22.14 | 1,751,700 |
| 2018-11-01 | $21.90 | $22.48 | $21.70 | $22.09 | $21.84 | 1,567,360 |
| 2018-10-31 | $21.33 | $21.97 | $21.33 | $21.63 | $21.38 | 1,403,900 |
| 2018-10-30 | $21.33 | $21.65 | $20.90 | $21.33 | $21.09 | 940,270 |
| 2018-10-29 | $21.74 | $21.91 | $20.74 | $21.26 | $21.02 | 954,710 |
| 2018-10-26 | $21.39 | $21.97 | $21.35 | $21.74 | $21.49 | 990,230 |
| 2018-10-25 | $20.38 | $21.40 | $20.38 | $21.18 | $20.94 | 956,050 |
| 2018-10-24 | $21.86 | $22.09 | $21.30 | $21.58 | $21.33 | 866,610 |
| 2018-10-23 | $22.41 | $22.60 | $21.80 | $21.88 | $21.63 | 1,161,230 |
| 2018-10-22 | $21.80 | $22.80 | $21.60 | $22.41 | $22.15 | 2,347,430 |
| 2018-10-19 | $20.64 | $21.88 | $20.50 | $21.66 | $21.41 | 1,508,960 |
| 2018-10-18 | $20.80 | $21.70 | $20.26 | $21.15 | $20.91 | 1,344,050 |
| 2018-10-17 | $21.14 | $21.41 | $19.98 | $21.07 | $20.83 | 1,339,340 |
| 2018-10-16 | $21.38 | $21.69 | $20.54 | $20.81 | $20.57 | 1,200,050 |
| 2018-10-15 | $21.55 | $22.10 | $21.33 | $21.66 | $21.41 | 1,236,410 |
| 2018-10-12 | $21.63 | $21.89 | $20.22 | $21.53 | $21.29 | 2,223,580 |
| 2018-10-11 | $23.29 | $23.38 | $21.74 | $21.74 | $21.49 | 2,164,530 |
| 2018-10-10 | $23.93 | $24.28 | $23.68 | $24.16 | $23.89 | 1,217,150 |
| 2018-10-09 | $23.59 | $24.15 | $23.29 | $23.89 | $23.62 | 1,138,620 |
| 2018-10-08 | $24.00 | $24.27 | $23.55 | $23.60 | $23.33 | 1,429,720 |
| 2018-10-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.42 | 0 |
| 2018-10-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.42 | 0 |
| 2018-10-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.42 | 0 |
| 2018-10-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.42 | 0 |
| 2018-10-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.42 | 0 |
| 2018-09-28 | $24.70 | $24.79 | $23.24 | $24.70 | $24.42 | 2,447,300 |
| 2018-09-27 | $24.88 | $25.44 | $24.41 | $24.60 | $24.32 | 2,040,080 |
| 2018-09-26 | $24.81 | $25.26 | $24.54 | $24.87 | $24.59 | 1,927,370 |
| 2018-09-25 | $25.68 | $26.10 | $24.80 | $24.91 | $24.63 | 2,960,950 |
| 2018-09-24 | $25.44 | $25.44 | $25.44 | $25.44 | $25.15 | 0 |
| 2018-09-21 | $25.10 | $25.62 | $24.70 | $25.44 | $25.15 | 3,379,570 |
| 2018-09-20 | $25.25 | $26.58 | $24.50 | $24.50 | $24.22 | 3,305,680 |
| 2018-09-19 | $25.47 | $25.87 | $24.80 | $25.15 | $24.86 | 2,743,430 |
| 2018-09-18 | $24.28 | $25.78 | $24.28 | $25.55 | $25.26 | 3,009,470 |
| 2018-09-17 | $26.51 | $26.51 | $24.38 | $24.40 | $24.12 | 5,311,690 |
| 2018-09-14 | $27.90 | $27.90 | $26.70 | $27.09 | $26.78 | 4,066,570 |
| 2018-09-13 | $25.92 | $28.22 | $25.90 | $27.56 | $27.25 | 6,754,100 |
| 2018-09-12 | $26.67 | $27.15 | $25.64 | $25.79 | $25.50 | 2,682,600 |
| 2018-09-11 | $25.80 | $27.17 | $25.71 | $26.58 | $26.28 | 3,588,330 |
| 2018-09-10 | $25.75 | $26.25 | $25.12 | $25.40 | $25.11 | 2,548,710 |
| 2018-09-07 | $26.59 | $27.16 | $25.71 | $26.37 | $26.07 | 3,785,510 |
| 2018-09-06 | $26.57 | $28.05 | $26.15 | $26.84 | $26.53 | 4,591,140 |
| 2018-09-05 | $25.73 | $27.56 | $25.59 | $26.45 | $26.15 | 5,473,300 |
| 2018-09-04 | $25.67 | $26.36 | $25.20 | $25.98 | $25.68 | 3,852,170 |
| 2018-09-03 | $23.43 | $25.69 | $23.27 | $25.69 | $25.40 | 3,857,900 |
| 2018-08-31 | $23.78 | $23.93 | $23.05 | $23.35 | $23.08 | 1,182,960 |
| 2018-08-30 | $24.23 | $24.30 | $23.45 | $23.89 | $23.62 | 1,421,910 |
| 2018-08-29 | $24.36 | $24.82 | $24.05 | $24.23 | $23.95 | 1,205,670 |
| 2018-08-28 | $24.60 | $24.91 | $24.26 | $24.44 | $24.16 | 1,478,430 |
| 2018-08-27 | $23.93 | $24.72 | $23.90 | $24.59 | $24.31 | 1,835,490 |
| 2018-08-24 | $23.82 | $24.77 | $23.55 | $24.03 | $23.76 | 2,687,310 |
| 2018-08-23 | $23.50 | $23.87 | $23.30 | $23.65 | $23.38 | 1,516,100 |
| 2018-08-22 | $23.65 | $23.86 | $23.20 | $23.43 | $23.16 | 1,673,980 |
| 2018-08-21 | $23.58 | $24.07 | $23.26 | $23.82 | $23.55 | 2,566,280 |
| 2018-08-20 | $25.00 | $25.48 | $23.23 | $23.60 | $23.33 | 4,856,080 |
| 2018-08-17 | $26.75 | $27.50 | $25.80 | $25.81 | $25.52 | 3,337,480 |
| 2018-08-16 | $26.00 | $26.96 | $25.77 | $26.87 | $26.56 | 3,574,690 |
| 2018-08-15 | $26.49 | $26.56 | $25.88 | $26.41 | $26.11 | 2,420,150 |
| 2018-08-14 | $26.60 | $27.67 | $25.80 | $26.20 | $25.90 | 4,632,670 |
| 2018-08-13 | $25.30 | $26.85 | $25.14 | $26.85 | $26.54 | 4,165,300 |
| 2018-08-10 | $25.90 | $26.57 | $25.07 | $25.83 | $25.54 | 4,388,260 |
| 2018-08-09 | $25.88 | $27.80 | $25.72 | $26.33 | $26.03 | 7,591,990 |
| 2018-08-08 | $26.61 | $27.47 | $25.30 | $26.30 | $26.00 | 7,267,960 |
| 2018-08-07 | $24.65 | $27.58 | $24.42 | $27.08 | $26.77 | 8,554,250 |
| 2018-08-06 | $24.10 | $26.28 | $24.10 | $25.13 | $24.84 | 8,413,150 |
| 2018-08-03 | $23.37 | $24.42 | $22.41 | $23.89 | $23.62 | 4,306,660 |
| 2018-08-02 | $23.13 | $23.77 | $22.52 | $23.37 | $23.10 | 4,234,470 |
| 2018-08-01 | $23.27 | $24.24 | $22.71 | $23.52 | $23.25 | 5,329,440 |
| 2018-07-31 | $22.06 | $23.38 | $22.06 | $23.29 | $23.02 | 4,956,160 |
| 2018-07-30 | $21.50 | $22.93 | $21.15 | $22.25 | $22.00 | 2,372,570 |
| 2018-07-27 | $21.52 | $21.85 | $21.28 | $21.40 | $21.16 | 962,000 |
| 2018-07-26 | $22.13 | $22.42 | $21.50 | $21.65 | $21.40 | 1,505,050 |
| 2018-07-25 | $22.79 | $23.09 | $22.19 | $22.29 | $22.04 | 1,727,950 |
| 2018-07-24 | $22.66 | $22.89 | $22.41 | $22.79 | $22.53 | 1,897,000 |
| 2018-07-23 | $21.98 | $22.77 | $21.70 | $22.75 | $22.49 | 2,414,660 |
| 2018-07-20 | $22.00 | $22.22 | $21.10 | $22.10 | $21.85 | 2,205,510 |
| 2018-07-19 | $21.72 | $22.60 | $21.72 | $21.99 | $21.74 | 1,971,760 |
| 2018-07-18 | $22.54 | $22.78 | $21.80 | $21.82 | $21.57 | 2,178,610 |
| 2018-07-17 | $22.23 | $23.23 | $22.17 | $22.49 | $22.23 | 2,500,900 |
| 2018-07-16 | $22.00 | $23.08 | $21.61 | $22.44 | $22.18 | 3,370,450 |
| 2018-07-13 | $20.65 | $22.78 | $19.90 | $22.01 | $21.76 | 3,886,450 |
| 2018-07-12 | $20.34 | $20.94 | $20.10 | $20.71 | $20.47 | 1,942,310 |
| 2018-07-11 | $21.20 | $21.21 | $19.36 | $20.14 | $19.91 | 2,467,070 |
| 2018-07-10 | $21.18 | $21.56 | $20.79 | $21.50 | $21.26 | 1,846,720 |
| 2018-07-09 | $20.69 | $21.28 | $20.60 | $21.19 | $20.95 | 1,790,820 |
| 2018-07-06 | $21.29 | $21.48 | $19.99 | $20.69 | $20.45 | 2,526,400 |
| 2018-07-05 | $21.91 | $21.92 | $20.66 | $20.88 | $20.64 | 1,946,650 |
| 2018-07-04 | $22.26 | $22.87 | $21.12 | $21.86 | $21.61 | 4,146,570 |
| 2018-07-03 | $23.00 | $23.93 | $22.42 | $23.45 | $23.18 | 5,507,330 |
| 2018-07-02 | $21.41 | $23.69 | $21.41 | $23.69 | $23.42 | 3,769,420 |
| 2018-06-29 | $20.58 | $22.88 | $20.58 | $21.54 | $21.29 | 4,119,660 |
| 2018-06-28 | $22.00 | $23.04 | $21.50 | $21.59 | $21.34 | 5,123,940 |
| 2018-06-27 | $21.34 | $21.34 | $21.34 | $21.34 | $21.10 | 727,700 |
| 2018-06-26 | $19.74 | $19.90 | $19.05 | $19.40 | $19.18 | 2,516,870 |
| 2018-06-25 | $19.55 | $19.55 | $19.48 | $19.55 | $19.33 | 1,261,150 |
| 2018-06-22 | $17.49 | $18.00 | $17.12 | $17.77 | $17.57 | 580,100 |
| 2018-06-21 | $18.00 | $18.15 | $17.14 | $17.49 | $17.29 | 718,200 |
| 2018-06-20 | $17.98 | $18.30 | $17.50 | $18.00 | $17.80 | 835,430 |
| 2018-06-19 | $19.00 | $19.30 | $17.52 | $17.52 | $17.32 | 1,106,600 |
| 2018-06-18 | $19.47 | $19.47 | $19.47 | $19.47 | $19.25 | 0 |
| 2018-06-15 | $20.20 | $20.38 | $19.16 | $19.47 | $19.25 | 758,210 |
| 2018-06-14 | $20.12 | $20.64 | $20.10 | $20.10 | $19.87 | 652,740 |
| 2018-06-13 | $21.17 | $21.17 | $20.28 | $20.35 | $20.12 | 596,320 |
| 2018-06-12 | $20.71 | $21.30 | $20.17 | $21.15 | $20.91 | 619,390 |
| 2018-06-11 | $20.55 | $20.90 | $20.50 | $20.69 | $20.45 | 391,620 |
| 2018-06-08 | $21.35 | $21.35 | $20.59 | $20.76 | $20.52 | 708,500 |
| 2018-06-07 | $21.90 | $22.18 | $21.20 | $21.26 | $21.02 | 824,950 |
| 2018-06-06 | $21.44 | $21.92 | $21.16 | $21.92 | $21.67 | 1,034,550 |
| 2018-06-05 | $21.08 | $21.39 | $20.90 | $21.30 | $21.06 | 768,350 |
| 2018-06-04 | $20.82 | $20.97 | $20.49 | $20.82 | $20.58 | 498,550 |
| 2018-06-01 | $20.72 | $21.25 | $20.40 | $20.65 | $20.42 | 881,500 |
| 2018-05-31 | $20.60 | $20.90 | $20.36 | $20.72 | $20.48 | 962,110 |
| 2018-05-30 | $22.00 | $22.00 | $20.00 | $20.27 | $20.04 | 1,675,600 |
| 2018-05-29 | $22.27 | $22.70 | $21.86 | $22.10 | $21.85 | 1,311,100 |
| 2018-05-28 | $23.33 | $23.38 | $22.22 | $22.22 | $21.97 | 1,636,460 |
| 2018-05-25 | $23.23 | $24.15 | $23.23 | $23.43 | $23.16 | 1,851,820 |
| 2018-05-24 | $23.72 | $25.36 | $23.61 | $23.77 | $23.50 | 3,717,030 |
| 2018-05-23 | $23.05 | $23.57 | $22.92 | $23.15 | $22.89 | 1,616,200 |
| 2018-05-22 | $23.38 | $23.38 | $22.76 | $23.07 | $22.81 | 1,284,550 |
| 2018-05-21 | $23.10 | $23.56 | $22.90 | $23.23 | $22.97 | 1,535,070 |
| 2018-05-18 | $22.28 | $22.75 | $22.22 | $22.65 | $22.39 | 1,105,470 |
| 2018-05-17 | $22.52 | $22.85 | $22.00 | $22.40 | $22.15 | 1,324,280 |
| 2018-05-16 | $23.11 | $23.68 | $22.51 | $22.55 | $22.29 | 1,918,460 |
| 2018-05-15 | $23.60 | $24.00 | $22.78 | $23.63 | $23.22 | 1,948,000 |
| 2018-05-14 | $23.55 | $24.28 | $23.38 | $23.64 | $23.23 | 1,161,560 |
| 2018-05-11 | $24.70 | $24.90 | $23.66 | $23.76 | $23.34 | 2,035,880 |
| 2018-05-10 | $24.86 | $25.36 | $24.55 | $24.75 | $24.32 | 2,836,690 |
| 2018-05-09 | $24.87 | $25.31 | $24.36 | $24.85 | $24.42 | 2,566,480 |
| 2018-05-08 | $23.50 | $26.02 | $23.48 | $24.79 | $24.36 | 4,212,120 |
| 2018-05-07 | $23.16 | $23.77 | $23.08 | $23.65 | $23.24 | 1,884,040 |
| 2018-05-04 | $24.04 | $24.04 | $22.74 | $22.98 | $22.58 | 2,124,050 |
| 2018-05-03 | $23.44 | $24.06 | $22.45 | $24.04 | $23.62 | 2,795,330 |
| 2018-05-02 | $24.75 | $24.76 | $23.16 | $23.48 | $23.07 | 3,178,440 |
| 2018-05-01 | $24.43 | $24.43 | $24.43 | $24.43 | $24.00 | 0 |
| 2018-04-30 | $24.43 | $24.43 | $24.43 | $24.43 | $24.00 | 0 |
| 2018-04-27 | $24.82 | $25.29 | $24.33 | $24.43 | $24.00 | 1,866,600 |
| 2018-04-26 | $25.70 | $25.77 | $24.38 | $24.82 | $24.39 | 4,780,310 |
| 2018-04-25 | $24.18 | $26.21 | $24.04 | $26.05 | $25.59 | 7,211,220 |
| 2018-04-24 | $23.56 | $25.29 | $23.56 | $24.96 | $24.52 | 5,289,540 |
| 2018-04-23 | $25.00 | $25.98 | $23.66 | $24.42 | $23.99 | 6,322,790 |
| 2018-04-20 | $25.77 | $26.50 | $24.89 | $25.01 | $24.57 | 10,008,250 |
| 2018-04-19 | $22.56 | $24.79 | $22.53 | $24.79 | $24.36 | 4,228,870 |
| 2018-04-18 | $21.78 | $22.98 | $21.00 | $22.54 | $22.15 | 3,383,350 |
| 2018-04-17 | $22.61 | $23.10 | $21.51 | $21.62 | $21.24 | 3,876,300 |
| 2018-04-16 | $22.87 | $23.30 | $22.06 | $22.50 | $22.11 | 5,077,180 |
| 2018-04-13 | $23.30 | $25.48 | $23.16 | $23.45 | $23.04 | 8,269,320 |
| 2018-04-12 | $21.00 | $23.29 | $20.91 | $23.29 | $22.88 | 6,776,330 |
| 2018-04-11 | $20.91 | $21.49 | $20.64 | $21.17 | $20.80 | 1,494,930 |
| 2018-04-10 | $21.58 | $21.58 | $20.56 | $20.72 | $20.36 | 2,610,810 |
| 2018-04-09 | $21.54 | $21.98 | $21.23 | $21.98 | $21.60 | 1,451,240 |
| 2018-04-06 | $21.63 | $21.63 | $21.63 | $21.63 | $21.25 | 0 |
| 2018-04-05 | $21.63 | $21.63 | $21.63 | $21.63 | $21.25 | 0 |
| 2018-04-04 | $21.93 | $22.33 | $21.61 | $21.63 | $21.25 | 1,939,650 |
| 2018-04-03 | $21.90 | $21.95 | $21.40 | $21.83 | $21.45 | 2,009,590 |
| 2018-04-02 | $22.35 | $22.87 | $21.92 | $22.36 | $21.97 | 3,240,070 |
| 2018-03-30 | $21.43 | $22.75 | $21.40 | $22.35 | $21.96 | 3,254,700 |
| 2018-03-29 | $21.46 | $21.97 | $20.91 | $21.41 | $21.04 | 2,296,050 |
| 2018-03-28 | $21.20 | $22.30 | $21.01 | $21.50 | $21.12 | 4,394,000 |
| 2018-03-27 | $19.57 | $21.07 | $19.48 | $21.07 | $20.70 | 3,532,300 |
| 2018-03-26 | $18.09 | $19.27 | $18.06 | $19.15 | $18.82 | 870,680 |
| 2018-03-23 | $20.38 | $20.38 | $18.68 | $18.72 | $18.39 | 1,740,800 |
| 2018-03-22 | $20.47 | $20.90 | $20.46 | $20.75 | $20.39 | 805,550 |
| 2018-03-21 | $20.62 | $21.14 | $20.39 | $20.46 | $20.10 | 1,520,100 |
| 2018-03-20 | $20.13 | $20.64 | $19.96 | $20.60 | $20.24 | 874,950 |
| 2018-03-19 | $19.83 | $20.40 | $19.78 | $20.15 | $19.80 | 965,130 |
| 2018-03-16 | $19.98 | $20.22 | $19.75 | $19.83 | $19.48 | 848,800 |
| 2018-03-15 | $20.21 | $20.29 | $19.41 | $19.96 | $19.61 | 1,320,030 |
| 2018-03-14 | $20.67 | $20.87 | $20.28 | $20.32 | $19.96 | 1,232,090 |
| 2018-03-13 | $21.32 | $21.32 | $20.80 | $20.83 | $20.47 | 1,528,450 |
| 2018-03-12 | $21.38 | $21.42 | $21.01 | $21.32 | $20.95 | 2,074,690 |
| 2018-03-09 | $20.15 | $21.64 | $20.15 | $21.25 | $20.88 | 3,185,840 |
| 2018-03-08 | $19.73 | $20.54 | $19.73 | $20.28 | $19.93 | 1,867,980 |
| 2018-03-07 | $19.34 | $19.83 | $19.33 | $19.73 | $19.39 | 1,242,200 |
| 2018-03-06 | $19.58 | $19.73 | $19.39 | $19.44 | $19.10 | 1,125,160 |
| 2018-03-05 | $19.13 | $19.50 | $19.04 | $19.50 | $19.16 | 930,600 |
| 2018-03-02 | $19.56 | $19.70 | $19.10 | $19.10 | $18.77 | 1,055,900 |
| 2018-03-01 | $19.40 | $19.80 | $19.20 | $19.72 | $19.38 | 1,154,650 |
| 2018-02-28 | $19.26 | $19.58 | $19.00 | $19.45 | $19.11 | 987,950 |
| 2018-02-27 | $19.00 | $19.38 | $18.86 | $19.32 | $18.98 | 993,880 |
| 2018-02-26 | $18.85 | $19.85 | $18.50 | $19.41 | $19.07 | 1,754,460 |
| 2018-02-23 | $18.06 | $18.20 | $18.02 | $18.08 | $17.76 | 359,750 |
| 2018-02-22 | $18.18 | $18.32 | $18.01 | $18.15 | $17.83 | 398,050 |
| 2018-02-21 | $18.04 | $18.04 | $18.04 | $18.04 | $17.72 | 0 |
| 2018-02-20 | $18.04 | $18.04 | $18.04 | $18.04 | $17.72 | 0 |
| 2018-02-19 | $18.04 | $18.04 | $18.04 | $18.04 | $17.72 | 0 |
| 2018-02-16 | $18.04 | $18.04 | $18.04 | $18.04 | $17.72 | 0 |
| 2018-02-15 | $18.04 | $18.04 | $18.04 | $18.04 | $17.72 | 0 |
| 2018-02-14 | $17.85 | $18.08 | $17.85 | $18.04 | $17.72 | 446,400 |
| 2018-02-13 | $18.00 | $18.40 | $17.82 | $17.85 | $17.54 | 652,950 |
| 2018-02-12 | $17.38 | $18.17 | $17.38 | $17.91 | $17.60 | 627,100 |
| 2018-02-09 | $17.37 | $17.87 | $17.09 | $17.31 | $17.01 | 680,930 |
| 2018-02-08 | $17.22 | $17.98 | $17.21 | $17.77 | $17.46 | 742,400 |
| 2018-02-07 | $17.15 | $17.40 | $16.63 | $17.22 | $16.92 | 916,050 |
| 2018-02-06 | $18.30 | $18.33 | $16.70 | $16.70 | $16.41 | 1,116,050 |
| 2018-02-05 | $18.69 | $18.97 | $18.42 | $18.55 | $18.23 | 484,350 |
| 2018-02-02 | $19.10 | $19.45 | $18.70 | $18.91 | $18.58 | 700,050 |
| 2018-02-01 | $20.06 | $20.48 | $19.01 | $19.11 | $18.78 | 1,055,850 |
| 2018-01-31 | $21.17 | $21.33 | $20.16 | $20.25 | $19.90 | 1,157,800 |
| 2018-01-30 | $21.05 | $21.56 | $21.02 | $21.37 | $21.00 | 899,780 |
| 2018-01-29 | $21.38 | $21.59 | $21.00 | $21.06 | $20.69 | 708,650 |
| 2018-01-26 | $21.54 | $21.99 | $21.30 | $21.31 | $20.94 | 1,213,200 |
| 2018-01-25 | $22.14 | $23.00 | $21.73 | $21.77 | $21.39 | 2,657,500 |
| 2018-01-24 | $21.42 | $21.90 | $21.38 | $21.72 | $21.34 | 1,717,800 |
| 2018-01-23 | $21.13 | $21.75 | $20.88 | $21.43 | $21.06 | 1,455,300 |
| 2018-01-22 | $20.62 | $21.31 | $20.28 | $21.13 | $20.76 | 1,103,350 |
| 2018-01-19 | $20.38 | $20.77 | $20.30 | $20.73 | $20.37 | 685,280 |
| 2018-01-18 | $20.52 | $20.77 | $20.40 | $20.40 | $20.04 | 658,300 |
| 2018-01-17 | $20.51 | $20.78 | $20.11 | $20.62 | $20.26 | 859,900 |
| 2018-01-16 | $20.12 | $20.69 | $20.10 | $20.51 | $20.15 | 676,830 |
| 2018-01-15 | $21.66 | $21.66 | $20.28 | $20.30 | $19.95 | 926,600 |
| 2018-01-12 | $21.05 | $21.26 | $20.80 | $20.97 | $20.60 | 767,050 |
| 2018-01-11 | $20.45 | $21.20 | $20.45 | $21.09 | $20.72 | 769,000 |
| 2018-01-10 | $21.02 | $21.04 | $20.46 | $20.67 | $20.31 | 734,850 |
| 2018-01-09 | $21.06 | $21.19 | $20.94 | $21.05 | $20.68 | 377,400 |
| 2018-01-08 | $21.22 | $21.36 | $20.88 | $21.05 | $20.68 | 612,200 |
| 2018-01-05 | $21.41 | $21.50 | $21.20 | $21.22 | $20.85 | 623,920 |
| 2018-01-04 | $21.63 | $21.65 | $21.28 | $21.50 | $21.12 | 1,240,100 |
| 2018-01-03 | $21.01 | $22.28 | $20.80 | $21.86 | $21.48 | 1,869,720 |
| 2018-01-02 | $21.19 | $21.20 | $20.88 | $21.10 | $20.73 | 707,100 |
| 2018-01-01 | $21.14 | $21.14 | $21.14 | $21.14 | $20.77 | 0 |
| 2017-12-29 | $20.90 | $21.19 | $20.65 | $21.14 | $20.77 | 702,700 |
| 2017-12-28 | $20.69 | $21.18 | $20.47 | $20.83 | $20.47 | 753,620 |
| 2017-12-27 | $20.69 | $20.91 | $20.53 | $20.70 | $20.34 | 760,970 |
| 2017-12-26 | $20.30 | $20.73 | $20.00 | $20.70 | $20.34 | 719,660 |
| 2017-12-25 | $20.53 | $20.66 | $20.02 | $20.11 | $19.76 | 639,100 |
| 2017-12-22 | $20.38 | $20.73 | $20.38 | $20.69 | $20.33 | 603,800 |
| 2017-12-21 | $20.60 | $20.66 | $20.00 | $20.49 | $20.13 | 626,700 |
| 2017-12-20 | $21.27 | $21.33 | $20.50 | $20.60 | $20.24 | 845,550 |
| 2017-12-19 | $20.79 | $21.20 | $20.78 | $21.20 | $20.83 | 654,300 |
| 2017-12-18 | $21.18 | $21.40 | $20.72 | $20.79 | $20.43 | 641,550 |
| 2017-12-15 | $21.32 | $21.52 | $21.24 | $21.30 | $20.93 | 545,580 |
| 2017-12-14 | $21.40 | $21.56 | $21.18 | $21.42 | $21.05 | 628,880 |
| 2017-12-13 | $21.05 | $21.50 | $20.94 | $21.41 | $21.04 | 603,880 |
| 2017-12-12 | $21.54 | $21.80 | $21.01 | $21.15 | $20.78 | 847,940 |
| 2017-12-11 | $21.43 | $21.95 | $21.22 | $21.71 | $21.33 | 797,700 |
| 2017-12-08 | $21.26 | $21.76 | $21.11 | $21.43 | $21.06 | 871,420 |
| 2017-12-07 | $21.00 | $21.39 | $20.78 | $21.26 | $20.89 | 806,800 |
| 2017-12-06 | $21.01 | $21.22 | $20.66 | $21.12 | $20.75 | 909,960 |
| 2017-12-05 | $22.00 | $22.47 | $20.30 | $20.88 | $20.52 | 1,174,160 |
| 2017-12-04 | $23.15 | $23.18 | $21.96 | $22.12 | $21.73 | 1,102,980 |
| 2017-12-01 | $22.78 | $23.40 | $22.69 | $23.19 | $22.78 | 938,850 |
| 2017-11-30 | $22.83 | $23.00 | $22.63 | $22.78 | $22.38 | 559,900 |
| 2017-11-29 | $23.10 | $23.18 | $22.58 | $22.79 | $22.39 | 760,840 |
| 2017-11-28 | $22.58 | $23.04 | $22.58 | $23.04 | $22.64 | 805,500 |
| 2017-11-27 | $22.78 | $22.98 | $22.55 | $22.55 | $22.16 | 633,950 |
| 2017-11-24 | $22.77 | $23.38 | $22.70 | $22.77 | $22.37 | 887,150 |
| 2017-11-23 | $23.85 | $23.97 | $22.51 | $22.64 | $22.24 | 1,710,250 |
| 2017-11-22 | $23.89 | $24.70 | $23.70 | $24.05 | $23.63 | 1,406,340 |
| 2017-11-21 | $24.55 | $24.75 | $23.30 | $23.88 | $23.46 | 1,674,350 |
| 2017-11-20 | $24.00 | $24.90 | $23.27 | $24.80 | $24.37 | 1,695,970 |
| 2017-11-17 | $26.55 | $27.05 | $24.09 | $24.62 | $24.19 | 2,691,650 |
| 2017-11-16 | $26.82 | $27.00 | $26.45 | $26.50 | $26.04 | 1,244,280 |
| 2017-11-15 | $27.80 | $27.80 | $26.56 | $26.90 | $26.43 | 2,267,650 |
| 2017-11-14 | $29.20 | $29.47 | $27.85 | $27.96 | $27.47 | 2,839,350 |
| 2017-11-13 | $28.75 | $29.28 | $28.40 | $29.20 | $28.69 | 2,621,770 |
| 2017-11-10 | $28.73 | $29.26 | $28.29 | $28.64 | $28.14 | 2,622,730 |
| 2017-11-09 | $29.03 | $29.83 | $28.70 | $28.80 | $28.30 | 3,394,020 |
| 2017-11-08 | $28.55 | $29.38 | $28.33 | $29.38 | $28.87 | 3,676,330 |
| 2017-11-07 | $28.83 | $28.87 | $28.08 | $28.73 | $28.23 | 3,502,410 |
| 2017-11-06 | $28.60 | $29.28 | $28.41 | $28.94 | $28.43 | 3,613,880 |
| 2017-11-03 | $30.30 | $30.58 | $29.20 | $29.41 | $28.90 | 8,123,400 |
| 2017-11-02 | $26.52 | $29.15 | $26.52 | $29.15 | $28.64 | 1,960,470 |
| 2017-11-01 | $26.59 | $26.80 | $26.33 | $26.50 | $26.04 | 851,650 |
| 2017-10-31 | $26.14 | $26.62 | $26.05 | $26.52 | $26.06 | 732,120 |
| 2017-10-30 | $27.70 | $27.71 | $25.95 | $26.21 | $25.75 | 1,397,900 |
| 2017-10-27 | $27.67 | $28.08 | $27.38 | $27.86 | $27.37 | 1,432,930 |
| 2017-10-26 | $27.45 | $27.79 | $27.10 | $27.71 | $27.23 | 1,205,390 |
| 2017-10-25 | $27.26 | $27.63 | $27.02 | $27.44 | $26.96 | 842,990 |
| 2017-10-24 | $27.60 | $27.67 | $26.80 | $27.11 | $26.64 | 854,810 |
| 2017-10-23 | $26.48 | $28.10 | $26.48 | $27.59 | $27.11 | 1,362,600 |
| 2017-10-20 | $26.04 | $26.61 | $26.00 | $26.61 | $26.14 | 496,960 |
| 2017-10-19 | $26.66 | $26.82 | $25.80 | $26.07 | $25.61 | 885,810 |
| 2017-10-18 | $27.33 | $27.54 | $26.63 | $26.71 | $26.24 | 966,190 |
| 2017-10-17 | $27.90 | $28.13 | $27.02 | $27.33 | $26.85 | 1,009,120 |
| 2017-10-16 | $28.23 | $28.78 | $27.62 | $27.90 | $27.41 | 1,403,160 |
| 2017-10-13 | $27.79 | $28.68 | $27.60 | $28.20 | $27.71 | 1,475,440 |
| 2017-10-12 | $27.65 | $27.99 | $27.40 | $27.69 | $27.21 | 983,590 |
| 2017-10-11 | $27.75 | $28.30 | $27.75 | $27.89 | $27.40 | 1,187,200 |
| 2017-10-10 | $27.15 | $28.19 | $27.07 | $27.95 | $27.46 | 1,360,590 |
| 2017-10-09 | $27.02 | $27.49 | $26.84 | $27.17 | $26.70 | 1,047,350 |
| 2017-10-06 | $26.73 | $26.73 | $26.73 | $26.73 | $26.26 | 0 |
| 2017-10-05 | $26.73 | $26.73 | $26.73 | $26.73 | $26.26 | 0 |
| 2017-10-04 | $26.73 | $26.73 | $26.73 | $26.73 | $26.26 | 0 |
| 2017-10-03 | $26.73 | $26.73 | $26.73 | $26.73 | $26.26 | 0 |
| 2017-10-02 | $26.73 | $26.73 | $26.73 | $26.73 | $26.26 | 0 |
| 2017-09-29 | $26.00 | $26.80 | $25.97 | $26.73 | $26.26 | 1,720,100 |
| 2017-09-28 | $27.79 | $28.08 | $27.46 | $27.46 | $26.98 | 1,022,500 |
| 2017-09-27 | $27.37 | $27.97 | $27.30 | $27.82 | $27.33 | 1,294,150 |
| 2017-09-26 | $28.41 | $28.50 | $26.92 | $27.38 | $26.90 | 2,350,200 |
| 2017-09-25 | $29.90 | $30.35 | $28.67 | $28.72 | $28.22 | 2,274,250 |
| 2017-09-22 | $30.78 | $30.78 | $29.70 | $30.28 | $29.75 | 2,177,500 |
| 2017-09-21 | $29.65 | $31.47 | $29.42 | $30.80 | $30.26 | 4,090,400 |
| 2017-09-20 | $29.38 | $29.79 | $29.10 | $29.73 | $29.21 | 1,353,660 |
| 2017-09-19 | $29.35 | $29.96 | $29.25 | $29.59 | $29.07 | 1,370,160 |
| 2017-09-18 | $29.17 | $29.45 | $28.90 | $29.35 | $28.84 | 1,045,650 |
| 2017-09-15 | $29.20 | $29.44 | $28.91 | $29.15 | $28.64 | 1,180,450 |
| 2017-09-14 | $30.01 | $30.17 | $29.01 | $29.07 | $28.56 | 1,665,600 |
| 2017-09-13 | $29.82 | $30.24 | $29.35 | $30.00 | $29.48 | 1,867,700 |
| 2017-09-12 | $30.88 | $30.91 | $29.81 | $29.91 | $29.39 | 3,298,350 |
| 2017-09-11 | $31.18 | $31.81 | $30.80 | $31.18 | $30.64 | 3,345,200 |
| 2017-09-08 | $30.24 | $31.86 | $30.00 | $31.39 | $30.84 | 4,711,200 |
| 2017-09-07 | $29.79 | $32.00 | $29.61 | $30.60 | $30.07 | 5,656,950 |
| 2017-09-06 | $29.20 | $29.98 | $28.53 | $29.79 | $29.27 | 3,701,000 |
| 2017-09-05 | $28.66 | $30.00 | $28.40 | $29.31 | $28.80 | 4,337,050 |
| 2017-09-04 | $28.00 | $28.87 | $27.62 | $28.51 | $28.01 | 2,529,800 |
| 2017-09-01 | $28.19 | $28.27 | $27.64 | $28.01 | $27.52 | 1,867,900 |
| 2017-08-31 | $27.60 | $28.29 | $27.37 | $28.15 | $27.66 | 2,221,730 |
| 2017-08-30 | $27.99 | $28.25 | $27.51 | $27.58 | $27.10 | 1,959,400 |
| 2017-08-29 | $27.74 | $29.33 | $27.34 | $28.13 | $27.64 | 3,688,850 |
| 2017-08-28 | $27.12 | $27.96 | $26.90 | $27.67 | $27.19 | 2,638,570 |
| 2017-08-25 | $26.00 | $27.02 | $25.92 | $26.83 | $26.36 | 1,483,200 |
| 2017-08-24 | $26.80 | $27.02 | $26.27 | $26.28 | $25.82 | 1,258,150 |
| 2017-08-23 | $26.94 | $27.10 | $26.61 | $26.94 | $26.47 | 1,308,010 |
| 2017-08-22 | $27.24 | $27.29 | $26.67 | $26.69 | $26.22 | 1,146,960 |
| 2017-08-21 | $26.80 | $27.48 | $26.80 | $27.24 | $26.76 | 1,464,450 |
| 2017-08-18 | $27.29 | $27.29 | $26.58 | $26.79 | $26.32 | 1,990,840 |
| 2017-08-17 | $27.56 | $27.84 | $27.13 | $27.54 | $27.06 | 2,344,810 |
| 2017-08-16 | $26.56 | $27.87 | $26.31 | $27.68 | $27.20 | 3,376,260 |
| 2017-08-15 | $26.04 | $27.79 | $26.00 | $26.80 | $26.33 | 3,023,200 |
| 2017-08-14 | $25.25 | $25.98 | $25.06 | $25.91 | $25.46 | 1,238,790 |
| 2017-08-11 | $25.15 | $25.81 | $24.87 | $25.25 | $24.81 | 1,158,450 |
| 2017-08-10 | $26.00 | $26.20 | $25.36 | $25.40 | $24.96 | 1,561,660 |
| 2017-08-09 | $26.17 | $26.36 | $26.10 | $26.16 | $25.70 | 989,000 |
| 2017-08-08 | $26.08 | $26.36 | $25.85 | $26.25 | $25.79 | 1,242,200 |
| 2017-08-07 | $25.90 | $26.65 | $25.83 | $26.15 | $25.69 | 1,101,220 |
| 2017-08-04 | $26.08 | $26.68 | $25.72 | $26.12 | $25.66 | 1,650,950 |
| 2017-08-03 | $25.77 | $26.57 | $25.71 | $26.10 | $25.64 | 1,516,900 |
| 2017-08-02 | $26.46 | $26.61 | $25.70 | $25.76 | $25.31 | 1,800,550 |
| 2017-08-01 | $26.45 | $26.60 | $25.96 | $26.60 | $26.14 | 1,404,350 |
| 2017-07-31 | $25.90 | $26.79 | $25.81 | $26.30 | $25.84 | 1,269,150 |
| 2017-07-28 | $27.00 | $27.19 | $26.25 | $26.25 | $25.79 | 1,753,750 |
| 2017-07-27 | $26.25 | $27.18 | $25.70 | $27.05 | $26.58 | 2,699,540 |
| 2017-07-26 | $26.80 | $26.80 | $25.80 | $26.00 | $25.55 | 1,636,320 |
| 2017-07-25 | $26.00 | $27.36 | $25.83 | $26.63 | $26.16 | 1,922,560 |
| 2017-07-24 | $26.30 | $26.42 | $25.10 | $26.28 | $25.82 | 2,778,840 |
| 2017-07-21 | $26.87 | $27.33 | $26.33 | $26.41 | $25.95 | 1,504,650 |
| 2017-07-20 | $27.15 | $28.00 | $26.88 | $26.90 | $26.43 | 1,701,650 |
| 2017-07-19 | $27.72 | $27.72 | $26.78 | $27.37 | $26.89 | 1,869,870 |
| 2017-07-18 | $27.74 | $28.26 | $26.00 | $27.85 | $27.36 | 2,648,640 |
| 2017-07-17 | $31.22 | $31.40 | $28.53 | $28.53 | $28.03 | 3,037,250 |
| 2017-07-14 | $31.70 | $32.38 | $31.15 | $31.70 | $31.15 | 1,675,400 |
| 2017-07-13 | $32.79 | $32.85 | $31.80 | $31.91 | $31.35 | 1,815,510 |
| 2017-07-12 | $31.80 | $32.60 | $31.44 | $32.58 | $32.01 | 1,913,630 |
| 2017-07-11 | $32.30 | $32.88 | $31.60 | $31.69 | $31.14 | 1,646,800 |
| 2017-07-10 | $33.15 | $33.20 | $32.01 | $32.17 | $31.61 | 2,722,110 |
| 2017-07-07 | $33.30 | $33.98 | $33.13 | $33.59 | $33.00 | 3,628,570 |
| 2017-07-06 | $33.25 | $33.54 | $32.51 | $33.45 | $32.87 | 3,563,380 |
| 2017-07-05 | $32.50 | $33.16 | $32.18 | $33.16 | $32.58 | 3,035,540 |
| 2017-07-04 | $31.72 | $33.58 | $31.70 | $32.59 | $32.02 | 4,193,530 |
| 2017-07-03 | $31.39 | $31.84 | $31.22 | $31.70 | $31.15 | 1,892,350 |
| 2017-06-30 | $31.67 | $31.67 | $31.67 | $31.67 | $31.12 | 0 |
| 2017-06-29 | $31.67 | $31.67 | $31.67 | $31.67 | $31.12 | 0 |
| 2017-06-28 | $31.51 | $32.51 | $31.51 | $31.67 | $31.12 | 1,859,130 |
| 2017-06-27 | $32.33 | $32.73 | $32.00 | $32.23 | $31.67 | 2,328,010 |
| 2017-06-26 | $31.85 | $32.50 | $31.00 | $32.32 | $31.76 | 2,357,770 |
| 2017-06-23 | $31.78 | $32.45 | $30.51 | $31.71 | $31.16 | 2,875,350 |
| 2017-06-22 | $33.06 | $33.36 | $31.65 | $31.66 | $31.11 | 2,767,870 |
| 2017-06-21 | $33.14 | $33.50 | $32.00 | $33.02 | $32.44 | 3,623,220 |
| 2017-06-20 | $33.92 | $35.09 | $33.67 | $33.77 | $33.18 | 4,877,080 |
| 2017-06-19 | $33.68 | $34.15 | $32.88 | $33.80 | $33.21 | 3,742,180 |
| 2017-06-16 | $33.51 | $34.55 | $33.10 | $34.02 | $33.43 | 5,811,910 |
| 2017-06-15 | $33.16 | $34.45 | $33.15 | $33.41 | $32.83 | 6,119,740 |
| 2017-06-14 | $33.51 | $34.40 | $32.83 | $32.91 | $32.33 | 5,638,730 |
| 2017-06-13 | $30.39 | $33.50 | $30.30 | $33.50 | $32.91 | 4,890,390 |
| 2017-06-12 | $32.47 | $32.50 | $30.11 | $30.45 | $29.92 | 4,820,150 |
| 2017-06-09 | $33.52 | $33.93 | $32.61 | $33.40 | $32.82 | 4,936,890 |
| 2017-06-08 | $34.00 | $35.82 | $33.70 | $34.23 | $33.63 | 9,486,180 |
| 2017-06-07 | $30.37 | $33.45 | $29.96 | $33.45 | $32.87 | 5,532,410 |
| 2017-06-06 | $30.19 | $30.68 | $29.22 | $30.41 | $29.88 | 3,775,600 |
| 2017-06-05 | $30.54 | $30.60 | $29.82 | $30.00 | $29.48 | 2,945,240 |
| 2017-06-02 | $29.20 | $30.66 | $28.50 | $29.85 | $29.33 | 3,844,050 |
| 2017-06-01 | $33.00 | $33.38 | $30.36 | $30.36 | $29.83 | 5,223,090 |
| 2017-05-31 | $36.20 | $36.39 | $33.71 | $33.73 | $33.14 | 5,904,110 |
| 2017-05-30 | $34.69 | $34.69 | $34.69 | $34.69 | $34.08 | 0 |
| 2017-05-29 | $34.69 | $34.69 | $34.69 | $34.69 | $34.08 | 0 |
| 2017-05-26 | $33.67 | $35.40 | $32.95 | $34.69 | $34.08 | 6,644,480 |
| 2017-05-25 | $36.29 | $36.35 | $32.38 | $33.60 | $33.01 | 7,132,870 |
| 2017-05-24 | $35.35 | $36.35 | $34.57 | $35.98 | $35.35 | 5,033,590 |
| 2017-05-23 | $38.66 | $39.34 | $35.26 | $35.50 | $34.88 | 6,288,920 |
| 2017-05-22 | $40.77 | $40.80 | $38.11 | $38.62 | $37.94 | 6,473,180 |
| 2017-05-19 | $42.91 | $43.44 | $39.03 | $40.30 | $39.60 | 8,977,090 |
| 2017-05-18 | $44.30 | $45.89 | $42.68 | $42.95 | $42.20 | 10,231,860 |
| 2017-05-17 | $46.00 | $48.84 | $45.67 | $46.08 | $45.27 | 16,499,800 |
| 2017-05-16 | $40.39 | $44.43 | $40.35 | $44.43 | $43.65 | 14,389,960 |
| 2017-05-15 | $41.90 | $41.99 | $39.71 | $40.39 | $39.68 | 11,583,470 |
| 2017-05-12 | $34.51 | $38.17 | $34.51 | $38.17 | $37.50 | 2,770,510 |
| 2017-05-11 | $33.88 | $35.12 | $32.93 | $34.70 | $34.09 | 3,555,150 |
| 2017-05-10 | $89.05 | $96.27 | $88.25 | $91.98 | $35.95 | 2,087,470 |
| 2017-05-09 | $83.55 | $88.41 | $80.32 | $87.81 | $34.32 | 874,060 |
| 2017-05-08 | $92.00 | $92.00 | $84.33 | $84.35 | $32.97 | 1,308,710 |
| 2017-05-05 | $87.00 | $93.04 | $87.00 | $92.18 | $36.03 | 1,737,120 |
| 2017-05-04 | $86.50 | $86.90 | $83.91 | $84.58 | $33.06 | 411,130 |
| 2017-05-03 | $86.35 | $87.50 | $85.80 | $86.49 | $33.81 | 400,060 |
| 2017-05-02 | $86.00 | $87.46 | $86.00 | $86.35 | $33.75 | 326,100 |
| 2017-05-01 | $86.46 | $86.46 | $86.46 | $86.46 | $33.80 | 0 |
| 2017-04-28 | $85.58 | $87.26 | $85.07 | $86.46 | $33.80 | 654,900 |
| 2017-04-27 | $82.25 | $85.66 | $80.91 | $85.42 | $33.39 | 802,200 |
| 2017-04-26 | $81.48 | $83.18 | $80.81 | $82.25 | $32.15 | 383,820 |
| 2017-04-25 | $80.00 | $82.79 | $79.63 | $81.16 | $31.72 | 516,720 |
| 2017-04-24 | $81.77 | $81.98 | $78.50 | $79.03 | $30.89 | 381,710 |
| 2017-04-21 | $83.00 | $83.00 | $81.62 | $81.77 | $31.96 | 247,900 |
| 2017-04-20 | $83.50 | $83.50 | $81.10 | $82.00 | $32.05 | 442,200 |
| 2017-04-19 | $81.33 | $83.50 | $80.45 | $83.18 | $32.51 | 496,300 |
| 2017-04-18 | $83.20 | $84.17 | $81.36 | $81.76 | $31.96 | 447,700 |
| 2017-04-17 | $86.00 | $86.00 | $81.89 | $83.20 | $32.52 | 864,180 |
| 2017-04-14 | $89.08 | $90.88 | $88.24 | $88.99 | $34.79 | 478,300 |
| 2017-04-13 | $88.51 | $91.49 | $88.51 | $89.65 | $35.04 | 589,220 |
| 2017-04-12 | $89.44 | $90.39 | $88.19 | $88.33 | $34.53 | 467,000 |
| 2017-04-11 | $88.78 | $91.40 | $88.02 | $91.00 | $35.57 | 620,920 |
| 2017-04-10 | $98.00 | $98.00 | $88.00 | $88.90 | $34.75 | 1,316,310 |
| 2017-04-07 | $97.50 | $98.16 | $96.50 | $97.59 | $38.15 | 626,450 |
| 2017-04-06 | $96.20 | $98.65 | $96.20 | $98.16 | $38.37 | 631,950 |
| 2017-04-05 | $97.10 | $97.46 | $93.10 | $96.89 | $37.87 | 770,890 |
| 2017-04-04 | $95.85 | $95.85 | $95.85 | $95.85 | $37.47 | 0 |
| 2017-04-03 | $95.85 | $95.85 | $95.85 | $95.85 | $37.47 | 0 |
| 2017-03-31 | $97.09 | $97.67 | $95.11 | $95.85 | $37.47 | 612,010 |
| 2017-03-30 | $102.70 | $103.53 | $95.66 | $95.68 | $37.40 | 1,192,360 |
| 2017-03-29 | $107.60 | $108.47 | $102.50 | $102.50 | $40.07 | 918,350 |
| 2017-03-28 | $108.31 | $109.64 | $106.98 | $107.60 | $42.06 | 717,710 |
| 2017-03-27 | $111.75 | $112.76 | $108.00 | $108.48 | $42.40 | 998,400 |
| 2017-03-24 | $112.00 | $112.88 | $110.51 | $111.75 | $43.68 | 1,083,240 |
| 2017-03-23 | $111.00 | $115.88 | $110.01 | $112.91 | $44.14 | 2,253,650 |
| 2017-03-22 | $108.60 | $111.25 | $107.40 | $111.17 | $43.46 | 1,298,140 |
| 2017-03-21 | $109.20 | $110.99 | $108.41 | $110.05 | $43.02 | 925,340 |
| 2017-03-20 | $108.00 | $108.87 | $106.81 | $108.51 | $42.42 | 827,140 |
| 2017-03-17 | $110.83 | $112.20 | $108.31 | $108.42 | $42.38 | 1,326,140 |
| 2017-03-16 | $108.10 | $112.45 | $108.10 | $111.45 | $43.56 | 1,336,190 |
| 2017-03-15 | $107.34 | $111.20 | $107.34 | $108.62 | $42.46 | 1,087,380 |
| 2017-03-14 | $110.30 | $113.47 | $108.20 | $108.21 | $42.30 | 1,587,340 |
| 2017-03-13 | $107.29 | $111.90 | $106.00 | $110.81 | $43.31 | 2,076,800 |
| 2017-03-10 | $100.58 | $110.29 | $100.58 | $107.29 | $41.94 | 2,539,330 |
| 2017-03-09 | $101.40 | $102.20 | $99.70 | $100.55 | $39.30 | 661,450 |
| 2017-03-08 | $103.49 | $104.47 | $101.31 | $101.40 | $39.64 | 928,680 |
| 2017-03-07 | $103.98 | $103.99 | $102.02 | $103.31 | $40.38 | 891,070 |
| 2017-03-06 | $100.67 | $103.45 | $100.66 | $103.45 | $40.44 | 1,214,920 |
| 2017-03-03 | $98.01 | $101.89 | $98.00 | $100.99 | $39.48 | 1,064,200 |
| 2017-03-02 | $99.68 | $101.20 | $98.00 | $98.88 | $38.65 | 728,430 |
| 2017-03-01 | $99.50 | $101.58 | $99.01 | $99.85 | $39.03 | 830,530 |
| 2017-02-28 | $97.90 | $99.90 | $97.89 | $99.80 | $39.01 | 694,170 |
| 2017-02-27 | $99.90 | $102.49 | $98.74 | $98.78 | $38.61 | 1,071,150 |
| 2017-02-24 | $99.31 | $100.36 | $98.00 | $99.86 | $39.03 | 931,170 |
| 2017-02-23 | $97.60 | $100.69 | $96.74 | $99.00 | $38.70 | 1,218,940 |
| 2017-02-22 | $97.60 | $98.56 | $95.83 | $97.59 | $38.15 | 921,110 |
| 2017-02-21 | $92.17 | $99.28 | $92.17 | $97.36 | $38.06 | 1,276,810 |
| 2017-02-20 | $95.02 | $95.03 | $90.17 | $92.68 | $36.23 | 1,016,800 |
| 2017-02-17 | $98.48 | $99.89 | $95.40 | $95.66 | $37.39 | 975,150 |
| 2017-02-16 | $96.60 | $99.95 | $95.80 | $98.80 | $38.62 | 1,132,470 |
| 2017-02-15 | $98.00 | $99.20 | $97.02 | $97.03 | $37.93 | 1,039,600 |
| 2017-02-14 | $98.70 | $100.30 | $97.93 | $98.40 | $38.46 | 820,100 |
| 2017-02-13 | $96.49 | $99.79 | $95.51 | $98.57 | $38.53 | 886,800 |
| 2017-02-10 | $100.92 | $100.93 | $96.57 | $96.66 | $37.78 | 1,366,810 |
| 2017-02-09 | $101.76 | $103.60 | $100.79 | $101.19 | $39.55 | 1,608,720 |
| 2017-02-08 | $99.45 | $101.80 | $98.50 | $101.72 | $39.76 | 790,810 |
| 2017-02-07 | $101.00 | $101.00 | $98.35 | $99.45 | $38.87 | 712,910 |
| 2017-02-06 | $99.50 | $101.30 | $99.08 | $101.30 | $39.60 | 692,510 |
| 2017-02-03 | $101.10 | $104.10 | $98.88 | $98.98 | $38.69 | 866,470 |
| 2017-02-02 | $101.70 | $101.70 | $101.70 | $101.70 | $39.75 | 0 |
| 2017-02-01 | $101.70 | $101.70 | $101.70 | $101.70 | $39.75 | 0 |
| 2017-01-31 | $101.70 | $101.70 | $101.70 | $101.70 | $39.75 | 0 |
| 2017-01-30 | $101.70 | $101.70 | $101.70 | $101.70 | $39.75 | 0 |
| 2017-01-27 | $101.70 | $101.70 | $101.70 | $101.70 | $39.75 | 0 |
| 2017-01-26 | $102.15 | $104.70 | $100.52 | $101.70 | $39.75 | 1,093,100 |
| 2017-01-25 | $96.31 | $104.50 | $95.81 | $102.99 | $40.26 | 1,600,740 |
| 2017-01-24 | $98.99 | $99.00 | $96.60 | $96.65 | $37.78 | 799,000 |
| 2017-01-23 | $98.00 | $101.88 | $96.02 | $99.00 | $38.70 | 1,332,400 |
| 2017-01-20 | $93.43 | $99.80 | $92.60 | $99.01 | $38.70 | 1,568,340 |
| 2017-01-19 | $89.70 | $97.85 | $86.34 | $94.02 | $36.75 | 1,476,360 |
| 2017-01-18 | $94.62 | $94.85 | $90.01 | $90.06 | $35.20 | 960,460 |
| 2017-01-17 | $89.45 | $98.60 | $85.88 | $95.96 | $37.51 | 1,558,110 |
| 2017-01-16 | $96.01 | $97.68 | $87.87 | $90.08 | $35.21 | 1,552,540 |
| 2017-01-13 | $102.00 | $103.78 | $97.06 | $97.63 | $38.16 | 1,874,780 |
| 2017-01-12 | $103.00 | $105.49 | $101.09 | $105.49 | $41.24 | 2,656,420 |
| 2017-01-11 | $101.00 | $101.01 | $95.57 | $95.90 | $37.49 | 867,900 |
| 2017-01-10 | $102.49 | $103.86 | $101.00 | $101.02 | $39.49 | 546,270 |
| 2017-01-09 | $102.03 | $104.50 | $101.33 | $102.35 | $40.01 | 717,120 |
| 2017-01-06 | $111.20 | $111.27 | $105.33 | $105.36 | $41.18 | 1,055,160 |
| 2017-01-05 | $115.18 | $115.37 | $111.05 | $111.20 | $43.47 | 1,071,300 |
| 2017-01-04 | $115.00 | $116.30 | $113.70 | $115.15 | $45.01 | 702,830 |
| 2017-01-03 | $114.00 | $115.35 | $113.50 | $114.90 | $44.91 | 537,380 |
| 2017-01-02 | $113.50 | $113.50 | $113.50 | $113.50 | $44.37 | 0 |
| 2016-12-30 | $114.45 | $114.90 | $112.02 | $113.50 | $44.37 | 567,800 |
| 2016-12-29 | $114.50 | $115.40 | $113.30 | $114.55 | $44.78 | 571,220 |
| 2016-12-28 | $113.61 | $117.57 | $113.61 | $115.00 | $44.95 | 826,060 |
| 2016-12-27 | $113.80 | $114.46 | $112.42 | $113.87 | $44.51 | 510,400 |
| 2016-12-26 | $112.98 | $113.87 | $109.11 | $113.46 | $44.35 | 781,740 |
| 2016-12-23 | $120.00 | $120.10 | $113.28 | $113.98 | $44.55 | 1,166,270 |
| 2016-12-22 | $119.06 | $122.35 | $118.00 | $120.18 | $46.98 | 954,500 |
| 2016-12-21 | $118.69 | $119.90 | $116.00 | $119.80 | $46.83 | 952,330 |
| 2016-12-20 | $118.00 | $119.98 | $117.50 | $118.60 | $46.36 | 555,100 |
| 2016-12-19 | $120.00 | $120.55 | $117.10 | $118.30 | $46.24 | 620,900 |
| 2016-12-16 | $119.50 | $121.30 | $118.67 | $120.64 | $47.16 | 712,460 |
| 2016-12-15 | $117.97 | $122.49 | $117.58 | $119.75 | $46.81 | 1,129,660 |
| 2016-12-14 | $119.69 | $120.88 | $117.50 | $118.01 | $46.13 | 839,560 |
| 2016-12-13 | $120.00 | $122.80 | $116.11 | $120.38 | $47.06 | 1,153,100 |
| 2016-12-12 | $133.02 | $134.48 | $121.29 | $121.30 | $47.42 | 1,864,760 |
| 2016-12-09 | $135.50 | $137.45 | $133.55 | $134.77 | $52.68 | 1,410,990 |
| 2016-12-08 | $140.85 | $140.99 | $136.00 | $136.60 | $53.40 | 1,718,600 |
| 2016-12-07 | $141.00 | $141.80 | $136.66 | $141.00 | $55.12 | 1,836,440 |
| 2016-12-06 | $142.01 | $143.50 | $140.68 | $141.22 | $55.20 | 1,440,820 |
| 2016-12-05 | $144.40 | $148.60 | $141.00 | $142.56 | $55.73 | 2,614,300 |
| 2016-12-02 | $159.00 | $160.99 | $149.08 | $150.92 | $58.99 | 3,073,750 |
| 2016-12-01 | $162.00 | $162.88 | $156.00 | $157.30 | $61.49 | 3,098,600 |
| 2016-11-30 | $152.34 | $167.58 | $151.12 | $165.00 | $64.50 | 4,351,930 |
| 2016-11-29 | $151.00 | $154.28 | $148.00 | $152.35 | $59.55 | 2,214,400 |
| 2016-11-28 | $152.00 | $158.23 | $149.88 | $150.25 | $58.73 | 2,931,910 |
| 2016-11-25 | $145.01 | $151.94 | $140.21 | $151.27 | $59.13 | 2,224,370 |
| 2016-11-24 | $147.19 | $150.41 | $144.68 | $144.98 | $56.67 | 1,529,780 |
| 2016-11-23 | $150.38 | $151.89 | $146.90 | $147.25 | $57.56 | 2,352,490 |
| 2016-11-22 | $144.31 | $158.20 | $144.31 | $152.36 | $59.56 | 4,017,260 |
| 2016-11-21 | $142.80 | $143.86 | $139.00 | $143.82 | $56.22 | 1,439,760 |
| 2016-11-18 | $140.01 | $144.41 | $140.01 | $142.81 | $55.82 | 1,396,750 |
| 2016-11-17 | $140.99 | $143.50 | $140.01 | $140.30 | $54.84 | 1,212,050 |
| 2016-11-16 | $144.86 | $144.98 | $141.71 | $142.12 | $55.55 | 1,306,200 |
| 2016-11-15 | $150.99 | $150.99 | $143.58 | $144.19 | $56.36 | 2,527,290 |
| 2016-11-14 | $151.50 | $156.50 | $150.60 | $151.93 | $59.39 | 2,420,260 |
| 2016-11-11 | $149.38 | $153.50 | $147.90 | $151.00 | $59.02 | 2,954,620 |
| 2016-11-10 | $144.18 | $154.95 | $143.00 | $151.20 | $59.10 | 3,914,470 |
| 2016-11-09 | $140.88 | $146.99 | $139.81 | $143.33 | $56.03 | 2,997,280 |
| 2016-11-08 | $140.50 | $141.99 | $138.90 | $141.28 | $55.23 | 1,687,690 |
| 2016-11-07 | $141.50 | $143.34 | $139.21 | $139.98 | $54.72 | 1,706,990 |
| 2016-11-04 | $138.75 | $144.85 | $138.71 | $141.25 | $55.21 | 2,549,530 |
| 2016-11-03 | $148.00 | $149.19 | $142.22 | $142.31 | $55.63 | 4,369,770 |
| 2016-11-02 | $144.90 | $153.98 | $144.02 | $149.50 | $58.44 | 4,743,680 |
| 2016-11-01 | $145.01 | $149.96 | $143.20 | $145.81 | $57.00 | 4,532,820 |
| 2016-10-31 | $163.61 | $163.61 | $139.11 | $149.00 | $58.24 | 0 |
| 2016-10-28 | $148.74 | $148.74 | $148.74 | $148.74 | $58.14 | 56,500 |
| 2016-10-27 | $135.22 | $135.22 | $135.22 | $135.22 | $52.86 | 44,600 |
| 2016-10-26 | $122.93 | $122.93 | $122.93 | $122.93 | $48.05 | 56,700 |
| 2016-10-25 | $111.75 | $111.75 | $111.75 | $111.75 | $43.68 | 136,770 |
| 2016-10-24 | $101.59 | $101.59 | $101.59 | $101.59 | $39.71 | 131,700 |
| 2016-10-21 | $92.35 | $92.35 | $92.35 | $92.35 | $36.10 | 33,320 |
| 2016-10-20 | $83.95 | $83.95 | $83.95 | $83.95 | $32.82 | 26,790 |
| 2016-10-19 | $76.32 | $76.32 | $76.32 | $76.32 | $29.83 | 11,600 |
| 2016-10-18 | $69.38 | $69.38 | $69.38 | $69.38 | $27.12 | 3,900 |
| 2016-10-17 | $63.07 | $63.07 | $63.07 | $63.07 | $24.65 | 4,410 |
| 2016-10-14 | $57.34 | $57.34 | $57.34 | $57.34 | $22.41 | 4,600 |
| 2016-10-13 | $52.13 | $52.13 | $52.13 | $52.13 | $20.38 | 5,100 |
| 2016-10-12 | $47.39 | $47.39 | $47.39 | $47.39 | $18.52 | 2,300 |
| 2016-10-11 | $43.08 | $43.08 | $43.08 | $43.08 | $16.84 | 4,400 |
| 2016-10-10 | $39.16 | $39.16 | $39.16 | $39.16 | $15.31 | 100 |
| 2016-10-07 | $35.60 | $35.60 | $35.60 | $35.60 | $13.92 | 0 |
| 2016-10-06 | $35.60 | $35.60 | $35.60 | $35.60 | $13.92 | 0 |
| 2016-10-05 | $35.60 | $35.60 | $35.60 | $35.60 | $13.92 | 0 |
| 2016-10-04 | $35.60 | $35.60 | $35.60 | $35.60 | $13.92 | 0 |
| 2016-10-03 | $35.60 | $35.60 | $35.60 | $35.60 | $13.92 | 0 |
| 2016-09-30 | $35.60 | $35.60 | $35.60 | $35.60 | $13.92 | 1,600 |
| 2016-09-29 | $32.36 | $32.36 | $32.36 | $32.36 | $12.65 | 100 |
| 2016-09-28 | $24.52 | $29.42 | $24.52 | $29.42 | $11.50 | 3,700 |
Shenzhen Emperor Technology Company Ltd (300546) News Headlines
Recent Shenzhen Emperor Technology Company Ltd (300546) News
Similar Companies to Shenzhen Emperor Technology Company Ltd (300546) 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 | -- | -- | -- |