Shandong Shuangyi Technology Company Ltd (300690) Exchange: SHE
Data as of July 17, 2025
$24.51 ($-0.11) -0.45%
Shandong Shuangyi Technology Company Ltd - Daily Information
Click for more stock information on Shandong Shuangyi Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $24.76 |
| Previous Close | $24.51 |
| High | $25.16 |
| Low | $24.40 |
| Adjusted Open | $24.76 |
| Previous Adjusted Close | $24.51 |
| Adjusted High | $25.16 |
| Adjusted Low | $24.40 |
About Shandong Shuangyi Technology Company Ltd (300690)
Invest in Shandong Shuangyi Technology Company Ltd (300690)
Historical Stock Data for Shandong Shuangyi Technology Company Ltd (300690)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $24.76 | $25.16 | $24.40 | $24.51 | $24.51 | 6,258,100 |
| 2025-07-08 | $23.97 | $24.64 | $23.80 | $24.62 | $24.62 | 6,306,900 |
| 2025-07-07 | $23.60 | $23.94 | $23.41 | $23.89 | $23.89 | 3,230,000 |
| 2025-07-04 | $24.08 | $24.13 | $23.45 | $23.65 | $23.65 | 5,409,420 |
| 2025-07-03 | $23.99 | $24.48 | $23.90 | $24.25 | $24.25 | 7,050,230 |
| 2025-07-02 | $24.64 | $24.93 | $23.93 | $24.21 | $24.21 | 11,879,170 |
| 2025-07-01 | $24.18 | $24.34 | $23.82 | $24.05 | $24.05 | 4,300,990 |
| 2025-06-30 | $23.73 | $24.27 | $23.73 | $24.21 | $24.21 | 5,516,320 |
| 2025-06-27 | $23.74 | $24.01 | $23.72 | $23.86 | $23.86 | 4,030,800 |
| 2025-06-26 | $23.76 | $24.20 | $23.69 | $23.81 | $23.81 | 5,798,250 |
| 2025-06-25 | $24.22 | $24.29 | $23.47 | $23.79 | $23.79 | 7,202,100 |
| 2025-06-24 | $22.57 | $23.66 | $22.55 | $23.51 | $23.51 | 6,076,200 |
| 2025-06-23 | $22.04 | $22.56 | $22.03 | $22.49 | $22.49 | 2,249,900 |
| 2025-06-20 | $22.50 | $22.73 | $22.13 | $22.18 | $22.18 | 2,501,000 |
| 2025-06-19 | $23.00 | $23.07 | $22.41 | $22.50 | $22.50 | 3,768,400 |
| 2025-06-18 | $22.70 | $23.07 | $22.52 | $23.05 | $23.05 | 3,292,200 |
| 2025-06-17 | $23.04 | $23.19 | $22.65 | $22.83 | $22.83 | 3,636,000 |
| 2025-06-13 | $22.98 | $23.08 | $22.50 | $22.61 | $22.61 | 2,517,700 |
| 2025-06-12 | $22.97 | $23.22 | $22.52 | $22.98 | $22.98 | 2,542,950 |
| 2025-06-11 | $22.66 | $23.06 | $22.56 | $22.91 | $22.91 | 2,497,800 |
| 2025-06-10 | $23.24 | $23.24 | $22.32 | $22.63 | $22.63 | 3,929,540 |
| 2025-06-09 | $23.05 | $23.35 | $23.03 | $23.23 | $23.23 | 3,196,700 |
| 2025-06-06 | $23.25 | $23.42 | $22.94 | $23.04 | $23.04 | 3,035,680 |
| 2025-06-05 | $22.93 | $23.41 | $22.67 | $23.30 | $23.30 | 4,314,590 |
| 2025-06-04 | $22.98 | $23.39 | $22.85 | $23.04 | $23.04 | 3,095,750 |
| 2025-06-03 | $22.91 | $23.33 | $22.80 | $22.96 | $22.96 | 2,912,250 |
| 2025-05-30 | $23.32 | $23.54 | $22.79 | $22.88 | $22.88 | 4,101,500 |
| 2025-05-29 | $23.10 | $23.53 | $22.98 | $23.41 | $23.41 | 3,110,500 |
| 2025-05-28 | $23.38 | $23.45 | $22.94 | $23.05 | $23.05 | 3,123,200 |
| 2025-05-27 | $23.61 | $23.66 | $23.14 | $23.23 | $23.23 | 3,540,100 |
| 2025-05-26 | $23.13 | $23.66 | $23.08 | $23.61 | $23.61 | 4,049,200 |
| 2025-05-23 | $23.30 | $23.86 | $23.15 | $23.26 | $23.26 | 4,641,300 |
| 2025-05-22 | $23.71 | $24.15 | $23.36 | $23.44 | $23.44 | 4,840,070 |
| 2025-05-21 | $23.96 | $24.07 | $23.55 | $23.92 | $23.92 | 5,213,360 |
| 2025-05-20 | $24.30 | $24.49 | $23.85 | $24.15 | $24.15 | 6,766,750 |
| 2025-05-19 | $24.81 | $24.81 | $23.83 | $24.48 | $24.48 | 7,636,030 |
| 2025-05-16 | $23.77 | $24.80 | $23.60 | $24.20 | $24.20 | 8,936,480 |
| 2025-05-15 | $24.11 | $24.25 | $23.63 | $23.71 | $23.71 | 5,976,550 |
| 2025-05-14 | $24.23 | $24.46 | $23.79 | $24.04 | $24.04 | 11,378,030 |
| 2025-05-13 | $24.61 | $25.65 | $24.20 | $24.25 | $24.25 | 18,298,360 |
| 2025-05-12 | $24.40 | $24.70 | $24.01 | $24.18 | $24.18 | 9,182,660 |
| 2025-05-09 | $24.10 | $24.83 | $23.75 | $24.24 | $24.24 | 10,512,390 |
| 2025-05-08 | $24.01 | $24.31 | $23.73 | $24.10 | $24.10 | 9,656,700 |
| 2025-05-07 | $24.19 | $24.99 | $24.00 | $24.43 | $24.43 | 15,852,200 |
| 2025-05-06 | $23.36 | $24.46 | $23.18 | $24.22 | $24.22 | 13,516,070 |
| 2025-04-30 | $23.83 | $23.83 | $22.91 | $23.49 | $23.49 | 13,424,330 |
| 2025-04-29 | $22.72 | $24.78 | $22.72 | $24.10 | $24.10 | 17,189,150 |
| 2025-04-28 | $22.43 | $23.68 | $22.20 | $23.00 | $23.00 | 12,189,880 |
| 2025-04-25 | $22.85 | $23.48 | $22.45 | $22.60 | $22.60 | 10,860,560 |
| 2025-04-24 | $21.82 | $24.00 | $21.50 | $23.23 | $23.23 | 16,314,200 |
| 2025-04-23 | $21.42 | $22.97 | $21.11 | $22.23 | $22.23 | 12,446,460 |
| 2025-04-22 | $21.75 | $21.87 | $21.16 | $21.29 | $21.29 | 10,664,870 |
| 2025-04-21 | $21.02 | $23.56 | $21.02 | $22.10 | $22.10 | 16,305,790 |
| 2025-04-18 | $19.25 | $20.09 | $19.25 | $19.98 | $19.98 | 5,353,100 |
| 2025-04-17 | $18.90 | $19.55 | $18.74 | $19.34 | $19.34 | 3,499,350 |
| 2025-04-16 | $19.37 | $19.43 | $18.65 | $18.92 | $18.92 | 3,054,840 |
| 2025-04-15 | $19.15 | $19.35 | $18.94 | $19.23 | $19.23 | 2,550,590 |
| 2025-04-14 | $19.27 | $19.56 | $19.10 | $19.15 | $19.15 | 2,708,300 |
| 2025-04-11 | $18.71 | $19.15 | $18.54 | $18.88 | $18.88 | 2,902,200 |
| 2025-04-10 | $18.60 | $19.20 | $18.60 | $18.72 | $18.72 | 4,576,000 |
| 2025-04-09 | $17.01 | $18.33 | $15.91 | $18.16 | $18.16 | 5,871,700 |
| 2025-04-08 | $17.34 | $18.27 | $17.22 | $17.58 | $17.58 | 4,657,900 |
| 2025-04-07 | $20.00 | $20.00 | $17.22 | $17.22 | $17.22 | 5,927,000 |
| 2025-04-03 | $21.70 | $22.08 | $21.41 | $21.53 | $21.53 | 2,382,100 |
| 2025-04-02 | $21.73 | $22.38 | $21.55 | $21.97 | $21.97 | 2,720,100 |
| 2025-04-01 | $21.67 | $22.10 | $21.67 | $21.68 | $21.68 | 2,706,000 |
| 2025-03-31 | $21.55 | $21.67 | $21.01 | $21.63 | $21.63 | 3,504,560 |
| 2025-03-28 | $22.55 | $22.94 | $21.57 | $21.58 | $21.58 | 4,800,360 |
| 2025-03-27 | $23.10 | $23.27 | $22.31 | $22.63 | $22.63 | 3,499,300 |
| 2025-03-26 | $22.80 | $23.46 | $22.75 | $23.20 | $23.20 | 4,140,800 |
| 2025-03-25 | $22.45 | $23.42 | $22.23 | $22.91 | $22.91 | 5,518,400 |
| 2025-03-24 | $23.70 | $23.85 | $21.87 | $22.60 | $22.60 | 7,160,800 |
| 2025-03-21 | $24.00 | $24.78 | $23.80 | $23.90 | $23.90 | 7,677,200 |
| 2025-03-20 | $23.96 | $24.66 | $23.79 | $24.16 | $24.16 | 7,683,740 |
| 2025-03-19 | $23.68 | $24.35 | $23.35 | $23.71 | $23.71 | 6,884,790 |
| 2025-03-18 | $23.25 | $23.68 | $23.25 | $23.68 | $23.68 | 3,445,950 |
| 2025-03-17 | $23.12 | $23.43 | $22.96 | $23.25 | $23.25 | 2,834,400 |
| 2025-03-14 | $22.43 | $23.08 | $22.43 | $23.01 | $23.01 | 3,560,550 |
| 2025-03-13 | $23.19 | $23.34 | $22.34 | $22.61 | $22.61 | 4,781,950 |
| 2025-03-12 | $23.57 | $23.65 | $23.20 | $23.32 | $23.32 | 3,133,050 |
| 2025-03-11 | $23.08 | $23.49 | $22.96 | $23.40 | $23.40 | 3,347,900 |
| 2025-03-10 | $23.61 | $23.83 | $23.26 | $23.38 | $23.38 | 3,540,700 |
| 2025-03-07 | $23.93 | $24.06 | $23.41 | $23.61 | $23.61 | 4,479,140 |
| 2025-03-06 | $23.91 | $24.09 | $23.75 | $24.00 | $24.00 | 5,630,600 |
| 2025-03-05 | $23.66 | $24.05 | $23.48 | $23.78 | $23.78 | 3,985,450 |
| 2025-03-04 | $23.23 | $23.78 | $23.23 | $23.77 | $23.77 | 4,342,960 |
| 2025-03-03 | $23.36 | $23.88 | $23.06 | $23.41 | $23.41 | 5,048,300 |
| 2025-02-28 | $24.09 | $24.29 | $23.09 | $23.29 | $23.29 | 5,906,820 |
| 2025-02-27 | $24.55 | $24.66 | $23.65 | $24.27 | $24.27 | 7,870,060 |
| 2025-02-26 | $24.79 | $24.80 | $24.26 | $24.64 | $24.64 | 9,500,150 |
| 2025-02-25 | $23.86 | $25.08 | $23.68 | $24.91 | $24.91 | 14,667,420 |
| 2025-02-24 | $23.30 | $24.73 | $23.14 | $24.29 | $24.29 | 14,391,440 |
| 2025-02-20 | $22.70 | $23.25 | $22.62 | $23.15 | $23.15 | 5,658,850 |
| 2025-02-19 | $22.00 | $22.84 | $21.89 | $22.84 | $22.84 | 5,296,800 |
| 2025-02-18 | $22.75 | $22.90 | $21.79 | $21.84 | $21.84 | 4,901,070 |
| 2025-02-17 | $22.69 | $23.02 | $22.59 | $22.85 | $22.85 | 4,665,000 |
| 2025-02-14 | $22.68 | $23.22 | $22.41 | $22.79 | $22.79 | 6,641,350 |
| 2025-02-13 | $23.31 | $23.78 | $22.91 | $22.91 | $22.91 | 9,488,750 |
| 2025-02-12 | $22.54 | $23.11 | $22.48 | $23.01 | $23.01 | 4,678,350 |
| 2025-02-11 | $22.75 | $22.96 | $22.36 | $22.61 | $22.61 | 3,285,650 |
| 2025-02-10 | $22.82 | $23.10 | $22.68 | $22.86 | $22.86 | 4,565,630 |
| 2025-02-07 | $22.61 | $23.11 | $22.45 | $22.82 | $22.82 | 5,338,680 |
| 2025-02-06 | $22.00 | $22.70 | $22.00 | $22.61 | $22.61 | 4,307,800 |
| 2025-02-05 | $21.60 | $22.27 | $21.46 | $22.10 | $22.10 | 3,878,950 |
| 2025-01-27 | $22.09 | $22.29 | $21.30 | $21.30 | $21.30 | 2,799,690 |
| 2025-01-24 | $21.72 | $22.06 | $21.61 | $21.96 | $21.96 | 3,120,700 |
| 2025-01-23 | $22.12 | $22.43 | $21.82 | $21.82 | $21.82 | 3,720,000 |
| 2025-01-22 | $22.17 | $22.37 | $21.70 | $21.82 | $21.82 | 3,336,000 |
| 2025-01-21 | $22.08 | $22.32 | $21.79 | $22.29 | $22.29 | 3,327,500 |
| 2025-01-20 | $22.05 | $22.19 | $21.90 | $22.03 | $22.03 | 3,112,900 |
| 2025-01-17 | $21.85 | $22.30 | $21.70 | $21.81 | $21.81 | 3,455,500 |
| 2025-01-16 | $22.18 | $22.51 | $21.73 | $21.90 | $21.90 | 3,781,050 |
| 2025-01-15 | $22.46 | $22.46 | $22.00 | $22.07 | $22.07 | 3,088,510 |
| 2025-01-14 | $21.10 | $22.30 | $20.92 | $22.30 | $22.30 | 5,748,350 |
| 2025-01-13 | $20.41 | $21.30 | $20.10 | $20.92 | $20.92 | 3,339,000 |
| 2025-01-09 | $21.06 | $21.42 | $21.04 | $21.18 | $21.18 | 3,026,350 |
| 2025-01-08 | $21.25 | $21.35 | $20.40 | $21.17 | $21.17 | 3,573,750 |
| 2025-01-07 | $20.35 | $21.28 | $20.30 | $21.25 | $21.25 | 4,033,350 |
| 2025-01-06 | $20.18 | $20.72 | $19.67 | $20.37 | $20.37 | 3,295,750 |
| 2025-01-03 | $21.70 | $21.70 | $20.37 | $20.41 | $20.41 | 4,715,950 |
| 2025-01-02 | $22.58 | $22.76 | $21.29 | $21.57 | $21.57 | 4,616,370 |
| 2024-12-31 | $23.78 | $23.85 | $22.58 | $22.61 | $22.61 | 4,788,500 |
| 2024-12-30 | $23.63 | $24.18 | $23.32 | $23.79 | $23.79 | 3,655,640 |
| 2024-12-27 | $24.18 | $24.51 | $23.75 | $23.75 | $23.75 | 5,665,600 |
| 2024-12-26 | $24.00 | $24.48 | $23.80 | $24.15 | $24.15 | 7,719,220 |
| 2024-12-25 | $23.30 | $25.06 | $23.10 | $24.30 | $24.30 | 10,837,470 |
| 2024-12-24 | $22.83 | $23.87 | $22.83 | $23.47 | $23.47 | 6,235,920 |
| 2024-12-23 | $23.58 | $23.71 | $22.51 | $22.51 | $22.51 | 4,476,200 |
| 2024-12-20 | $23.41 | $23.95 | $23.35 | $23.63 | $23.63 | 4,083,820 |
| 2024-12-19 | $23.10 | $23.48 | $22.90 | $23.32 | $23.32 | 3,626,090 |
| 2024-12-18 | $23.48 | $23.70 | $23.00 | $23.46 | $23.46 | 4,358,250 |
| 2024-12-17 | $24.51 | $24.70 | $23.40 | $23.45 | $23.45 | 5,600,590 |
| 2024-12-16 | $24.85 | $25.27 | $24.41 | $24.58 | $24.58 | 5,394,100 |
| 2024-12-13 | $25.85 | $26.02 | $24.83 | $24.87 | $24.87 | 9,048,900 |
| 2024-12-12 | $26.05 | $26.55 | $25.60 | $26.13 | $26.13 | 10,250,570 |
| 2024-12-11 | $26.48 | $26.56 | $25.88 | $26.35 | $26.35 | 15,702,600 |
| 2024-12-10 | $25.80 | $27.77 | $25.22 | $27.30 | $27.30 | 26,403,230 |
| 2024-12-09 | $24.38 | $25.15 | $23.91 | $25.15 | $25.15 | 9,455,220 |
| 2024-12-06 | $24.64 | $24.65 | $24.06 | $24.37 | $24.37 | 4,716,400 |
| 2024-12-05 | $24.63 | $24.79 | $24.36 | $24.65 | $24.65 | 4,008,100 |
| 2024-12-04 | $24.85 | $25.13 | $24.44 | $24.56 | $24.56 | 5,234,900 |
| 2024-12-03 | $25.20 | $25.68 | $24.79 | $25.07 | $25.07 | 7,627,510 |
| 2024-12-02 | $24.29 | $25.41 | $24.29 | $25.40 | $25.40 | 10,935,630 |
| 2024-11-29 | $23.85 | $24.62 | $23.85 | $24.35 | $24.35 | 6,881,370 |
| 2024-11-28 | $23.85 | $24.80 | $23.81 | $23.93 | $23.93 | 8,433,510 |
| 2024-11-27 | $22.88 | $24.11 | $22.51 | $24.10 | $24.10 | 7,448,930 |
| 2024-11-26 | $23.48 | $23.68 | $22.91 | $22.96 | $22.96 | 3,407,550 |
| 2024-11-25 | $23.26 | $23.66 | $23.07 | $23.54 | $23.54 | 4,721,350 |
| 2024-11-22 | $24.35 | $24.42 | $23.11 | $23.15 | $23.15 | 6,408,700 |
| 2024-11-21 | $24.66 | $24.85 | $24.05 | $24.44 | $24.44 | 5,513,980 |
| 2024-11-20 | $24.29 | $24.98 | $24.17 | $24.72 | $24.72 | 6,152,850 |
| 2024-11-19 | $24.20 | $24.43 | $23.50 | $24.43 | $24.43 | 6,575,400 |
| 2024-11-18 | $24.30 | $24.68 | $23.08 | $23.65 | $23.65 | 8,032,680 |
| 2024-11-15 | $25.16 | $25.50 | $24.12 | $24.20 | $24.20 | 7,957,580 |
| 2024-11-14 | $26.10 | $26.56 | $25.20 | $25.26 | $25.26 | 9,001,250 |
| 2024-11-13 | $26.08 | $26.74 | $25.55 | $26.18 | $26.18 | 7,611,960 |
| 2024-11-12 | $27.55 | $27.61 | $25.93 | $26.41 | $26.41 | 11,173,030 |
| 2024-11-11 | $26.22 | $27.34 | $26.10 | $27.33 | $27.33 | 12,242,810 |
| 2024-11-08 | $27.09 | $27.54 | $26.32 | $26.48 | $26.48 | 14,320,420 |
| 2024-11-07 | $26.35 | $26.90 | $25.61 | $26.89 | $26.89 | 11,987,790 |
| 2024-11-06 | $27.10 | $28.56 | $26.74 | $27.09 | $27.09 | 19,757,420 |
| 2024-11-05 | $25.80 | $26.55 | $25.80 | $26.47 | $26.47 | 12,740,050 |
| 2024-11-04 | $25.00 | $26.08 | $24.94 | $25.90 | $25.90 | 9,448,560 |
| 2024-11-01 | $27.23 | $27.60 | $25.20 | $25.43 | $25.43 | 20,755,010 |
| 2024-10-31 | $29.20 | $30.88 | $28.00 | $28.40 | $28.40 | 29,988,750 |
| 2024-10-30 | $26.39 | $28.50 | $25.98 | $28.34 | $28.34 | 24,392,320 |
| 2024-10-29 | $27.40 | $27.84 | $26.60 | $26.65 | $26.65 | 19,943,680 |
| 2024-10-28 | $26.26 | $29.31 | $25.92 | $27.99 | $27.99 | 28,552,100 |
| 2024-10-25 | $25.99 | $27.59 | $25.72 | $26.26 | $26.26 | 22,592,420 |
| 2024-10-24 | $27.06 | $27.50 | $25.70 | $26.40 | $26.40 | 23,283,990 |
| 2024-10-23 | $25.81 | $29.91 | $25.31 | $28.30 | $28.30 | 37,902,090 |
| 2024-10-22 | $26.01 | $28.60 | $24.60 | $26.03 | $26.03 | 33,187,160 |
| 2024-10-21 | $23.00 | $27.10 | $22.91 | $26.00 | $26.00 | 30,152,480 |
| 2024-10-18 | $21.58 | $23.00 | $21.49 | $22.68 | $22.68 | 14,134,300 |
| 2024-10-17 | $21.38 | $22.44 | $21.38 | $21.78 | $21.78 | 11,797,560 |
| 2024-10-16 | $21.00 | $21.76 | $20.83 | $21.45 | $21.45 | 7,709,700 |
| 2024-10-15 | $21.33 | $22.29 | $20.97 | $21.60 | $21.60 | 12,659,270 |
| 2024-10-14 | $20.96 | $21.68 | $20.25 | $21.67 | $21.67 | 10,717,700 |
| 2024-10-11 | $21.26 | $22.07 | $20.05 | $20.88 | $20.88 | 15,290,420 |
| 2024-10-10 | $21.50 | $25.18 | $21.50 | $23.04 | $23.04 | 21,848,470 |
| 2024-10-09 | $23.18 | $23.89 | $21.08 | $21.58 | $21.58 | 16,168,700 |
| 2024-10-08 | $25.86 | $25.86 | $21.92 | $25.11 | $25.11 | 21,967,560 |
| 2024-09-30 | $19.80 | $21.96 | $19.10 | $21.56 | $21.56 | 18,425,710 |
| 2024-09-27 | $18.15 | $19.26 | $18.00 | $18.92 | $18.92 | 11,581,550 |
| 2024-09-26 | $17.23 | $17.78 | $17.19 | $17.77 | $17.77 | 6,030,300 |
| 2024-09-25 | $17.39 | $17.75 | $17.21 | $17.35 | $17.35 | 7,658,150 |
| 2024-09-24 | $16.41 | $17.18 | $16.36 | $17.16 | $17.16 | 7,368,080 |
| 2024-09-23 | $16.49 | $16.58 | $16.24 | $16.29 | $16.29 | 2,946,850 |
| 2024-09-20 | $16.78 | $16.86 | $16.35 | $16.48 | $16.48 | 3,287,650 |
| 2024-09-19 | $16.75 | $16.93 | $16.42 | $16.80 | $16.80 | 3,775,200 |
| 2024-09-18 | $16.45 | $16.66 | $16.08 | $16.51 | $16.51 | 3,225,000 |
| 2024-09-13 | $16.95 | $17.04 | $16.42 | $16.45 | $16.45 | 4,002,500 |
| 2024-09-12 | $17.26 | $17.48 | $16.87 | $16.88 | $16.88 | 4,624,150 |
| 2024-09-11 | $17.28 | $17.30 | $16.69 | $17.14 | $17.14 | 5,373,300 |
| 2024-09-10 | $16.81 | $17.74 | $16.76 | $17.38 | $17.38 | 8,404,390 |
| 2024-09-09 | $16.50 | $16.98 | $16.41 | $16.88 | $16.88 | 4,473,750 |
| 2024-09-06 | $17.33 | $17.35 | $16.63 | $16.63 | $16.63 | 4,953,400 |
| 2024-09-05 | $17.08 | $17.34 | $17.04 | $17.12 | $17.12 | 3,462,500 |
| 2024-09-04 | $17.15 | $17.35 | $16.96 | $17.07 | $17.07 | 3,707,350 |
| 2024-09-03 | $17.15 | $17.50 | $17.15 | $17.29 | $17.29 | 4,294,100 |
| 2024-09-02 | $17.68 | $17.89 | $17.24 | $17.28 | $17.28 | 6,123,700 |
| 2024-08-30 | $17.23 | $18.07 | $17.23 | $17.69 | $17.69 | 9,339,840 |
| 2024-08-29 | $16.96 | $17.73 | $16.66 | $17.48 | $17.48 | 8,539,140 |
| 2024-08-28 | $16.68 | $16.93 | $16.50 | $16.77 | $16.77 | 3,833,500 |
| 2024-08-27 | $17.14 | $17.24 | $16.61 | $16.68 | $16.68 | 5,144,100 |
| 2024-08-26 | $16.58 | $17.44 | $16.57 | $17.21 | $17.21 | 8,562,200 |
| 2024-08-23 | $16.74 | $17.01 | $16.46 | $16.57 | $16.57 | 6,550,400 |
| 2024-08-22 | $18.07 | $18.28 | $16.98 | $17.04 | $17.04 | 8,472,200 |
| 2024-08-21 | $17.42 | $17.57 | $17.11 | $17.34 | $17.34 | 3,973,800 |
| 2024-08-20 | $17.73 | $18.08 | $17.33 | $17.42 | $17.42 | 8,456,210 |
| 2024-08-19 | $18.55 | $18.83 | $18.33 | $18.37 | $18.37 | 5,057,600 |
| 2024-08-16 | $18.98 | $19.14 | $18.52 | $18.56 | $18.56 | 6,497,550 |
| 2024-08-15 | $18.81 | $19.25 | $18.44 | $19.05 | $19.05 | 7,287,630 |
| 2024-08-14 | $19.35 | $19.68 | $19.00 | $19.01 | $19.01 | 6,595,100 |
| 2024-08-13 | $18.99 | $19.44 | $18.91 | $19.36 | $19.36 | 6,300,850 |
| 2024-08-12 | $19.87 | $19.87 | $18.81 | $19.26 | $19.26 | 8,553,950 |
| 2024-08-09 | $19.50 | $20.14 | $19.16 | $19.20 | $19.20 | 8,869,550 |
| 2024-08-08 | $20.02 | $20.02 | $19.17 | $19.49 | $19.49 | 11,203,650 |
| 2024-08-07 | $20.46 | $20.85 | $20.10 | $20.32 | $20.32 | 9,009,350 |
| 2024-08-06 | $20.73 | $20.83 | $20.10 | $20.44 | $20.44 | 12,068,990 |
| 2024-08-05 | $21.30 | $21.85 | $20.07 | $20.13 | $20.13 | 15,867,650 |
| 2024-08-02 | $21.67 | $23.20 | $21.30 | $21.36 | $21.36 | 21,681,900 |
| 2024-08-01 | $21.79 | $22.63 | $21.61 | $22.12 | $22.12 | 22,383,790 |
| 2024-07-31 | $20.83 | $23.82 | $20.40 | $22.47 | $22.47 | 31,502,320 |
| 2024-07-30 | $20.35 | $22.63 | $20.35 | $21.86 | $21.86 | 30,724,260 |
| 2024-07-29 | $19.97 | $21.89 | $19.68 | $20.96 | $20.96 | 26,622,060 |
| 2024-07-26 | $19.85 | $22.00 | $19.60 | $20.87 | $20.87 | 36,039,530 |
| 2024-07-25 | $16.38 | $19.93 | $16.26 | $19.93 | $19.93 | 30,640,850 |
| 2024-07-24 | $16.33 | $17.20 | $16.15 | $16.61 | $16.61 | 6,985,100 |
| 2024-07-23 | $16.76 | $17.10 | $16.57 | $16.65 | $16.65 | 3,784,700 |
| 2024-07-22 | $16.68 | $17.12 | $16.61 | $16.94 | $16.94 | 4,764,620 |
| 2024-07-19 | $16.47 | $16.90 | $16.31 | $16.67 | $16.67 | 3,358,740 |
| 2024-07-18 | $16.58 | $16.65 | $16.08 | $16.50 | $16.50 | 4,096,200 |
| 2024-07-17 | $17.31 | $17.42 | $16.66 | $16.70 | $16.70 | 4,095,470 |
| 2024-07-16 | $17.62 | $17.62 | $17.19 | $17.44 | $17.44 | 2,924,000 |
| 2024-07-15 | $17.80 | $17.88 | $17.43 | $17.49 | $17.49 | 2,899,400 |
| 2024-07-12 | $17.90 | $18.10 | $17.77 | $17.86 | $17.86 | 4,194,400 |
| 2024-07-11 | $17.78 | $17.99 | $17.60 | $17.94 | $17.94 | 5,043,520 |
| 2024-07-10 | $17.20 | $17.77 | $17.20 | $17.50 | $17.50 | 4,485,240 |
| 2024-07-09 | $17.01 | $17.57 | $16.65 | $17.48 | $17.48 | 5,354,500 |
| 2024-07-08 | $17.48 | $17.49 | $16.92 | $17.00 | $17.00 | 3,817,050 |
| 2024-07-05 | $17.41 | $17.68 | $17.09 | $17.49 | $17.49 | 3,672,700 |
| 2024-07-04 | $18.11 | $18.27 | $17.45 | $17.55 | $17.55 | 4,521,900 |
| 2024-07-03 | $18.23 | $18.49 | $18.03 | $18.07 | $18.07 | 3,530,400 |
| 2024-07-02 | $18.79 | $18.81 | $18.22 | $18.34 | $18.34 | 5,199,300 |
| 2024-07-01 | $19.14 | $19.46 | $18.40 | $18.81 | $18.81 | 6,800,600 |
| 2024-06-28 | $18.20 | $19.51 | $18.17 | $18.79 | $18.79 | 9,854,600 |
| 2024-06-27 | $18.63 | $18.73 | $18.10 | $18.11 | $18.11 | 4,791,650 |
| 2024-06-26 | $18.31 | $18.81 | $17.83 | $18.74 | $18.74 | 5,574,600 |
| 2024-06-25 | $18.51 | $19.01 | $18.12 | $18.31 | $18.31 | 5,905,740 |
| 2024-06-24 | $19.34 | $19.50 | $18.44 | $18.51 | $18.51 | 8,765,040 |
| 2024-06-21 | $19.90 | $20.88 | $19.53 | $19.68 | $19.68 | 8,547,400 |
| 2024-06-20 | $21.24 | $21.27 | $20.09 | $20.09 | $20.09 | 13,301,080 |
| 2024-06-19 | $20.23 | $22.65 | $20.23 | $21.69 | $21.69 | 21,602,050 |
| 2024-06-18 | $19.73 | $20.50 | $19.50 | $20.41 | $20.41 | 14,473,540 |
| 2024-06-17 | $19.64 | $20.08 | $19.46 | $19.57 | $19.57 | 5,640,450 |
| 2024-06-14 | $19.52 | $19.67 | $19.33 | $19.64 | $19.64 | 4,062,600 |
| 2024-06-13 | $19.78 | $19.95 | $19.50 | $19.55 | $19.55 | 4,783,710 |
| 2024-06-12 | $19.45 | $19.83 | $19.29 | $19.82 | $19.82 | 5,643,560 |
| 2024-06-11 | $19.04 | $19.55 | $18.61 | $19.46 | $19.46 | 5,925,860 |
| 2024-06-07 | $19.08 | $19.30 | $18.68 | $19.17 | $19.17 | 6,528,300 |
| 2024-06-06 | $20.13 | $20.30 | $18.72 | $18.89 | $18.89 | 11,076,970 |
| 2024-06-05 | $20.65 | $20.74 | $20.02 | $20.03 | $20.03 | 6,601,700 |
| 2024-06-04 | $20.97 | $21.43 | $20.46 | $20.75 | $20.75 | 7,506,000 |
| 2024-06-03 | $21.17 | $21.56 | $20.74 | $21.23 | $21.23 | 7,274,200 |
| 2024-05-31 | $20.80 | $21.30 | $20.70 | $21.13 | $21.13 | 7,050,810 |
| 2024-05-30 | $21.70 | $21.73 | $20.87 | $20.97 | $20.97 | 7,126,000 |
| 2024-05-29 | $21.46 | $21.82 | $21.28 | $21.63 | $21.63 | 7,085,500 |
| 2024-05-28 | $21.80 | $22.41 | $21.51 | $21.53 | $21.53 | 8,043,480 |
| 2024-05-27 | $21.61 | $22.01 | $21.20 | $21.86 | $21.86 | 8,382,360 |
| 2024-05-24 | $22.88 | $22.88 | $21.70 | $21.77 | $21.77 | 15,116,380 |
| 2024-05-23 | $23.69 | $24.88 | $23.50 | $23.75 | $23.75 | 17,574,480 |
| 2024-05-22 | $23.60 | $23.88 | $23.20 | $23.38 | $23.38 | 9,236,410 |
| 2024-05-21 | $23.88 | $23.98 | $22.92 | $23.33 | $23.33 | 11,513,200 |
| 2024-05-20 | $24.71 | $25.33 | $23.89 | $24.25 | $24.25 | 15,901,030 |
| 2024-05-17 | $24.89 | $25.38 | $23.55 | $25.04 | $25.04 | 18,922,550 |
| 2024-05-16 | $24.38 | $25.79 | $24.20 | $24.45 | $24.45 | 16,717,880 |
| 2024-05-15 | $23.37 | $25.40 | $23.26 | $24.61 | $24.61 | 18,404,200 |
| 2024-05-14 | $23.53 | $24.29 | $22.25 | $24.13 | $24.13 | 16,746,430 |
| 2024-05-13 | $23.40 | $24.37 | $23.01 | $23.21 | $23.21 | 12,425,130 |
| 2024-05-10 | $26.20 | $26.72 | $23.83 | $23.83 | $23.83 | 19,156,390 |
| 2024-05-09 | $26.26 | $26.98 | $25.71 | $26.19 | $26.19 | 14,936,000 |
| 2024-05-08 | $26.80 | $27.63 | $25.56 | $26.73 | $26.73 | 18,348,640 |
| 2024-05-07 | $26.70 | $28.67 | $25.84 | $27.76 | $27.76 | 22,673,960 |
| 2024-05-06 | $26.05 | $27.27 | $26.00 | $26.39 | $26.39 | 15,953,790 |
| 2024-04-30 | $29.10 | $29.19 | $24.02 | $25.59 | $25.59 | 23,764,610 |
| 2024-04-29 | $27.34 | $29.68 | $27.08 | $29.10 | $29.10 | 27,175,370 |
| 2024-04-26 | $29.00 | $30.82 | $28.00 | $28.26 | $28.26 | 37,060,820 |
| 2024-04-25 | $27.19 | $31.51 | $26.19 | $30.27 | $30.27 | 38,081,710 |
| 2024-04-24 | $25.79 | $28.00 | $25.79 | $27.17 | $27.17 | 27,498,340 |
| 2024-04-23 | $25.89 | $27.47 | $25.89 | $26.34 | $26.34 | 24,414,130 |
| 2024-04-22 | $27.80 | $28.45 | $24.86 | $25.42 | $25.42 | 30,590,690 |
| 2024-04-19 | $28.05 | $31.15 | $28.05 | $30.58 | $30.58 | 37,432,630 |
| 2024-04-18 | $28.52 | $32.55 | $28.51 | $28.69 | $28.69 | 45,441,950 |
| 2024-04-17 | $25.42 | $30.00 | $25.42 | $29.63 | $29.63 | 38,423,340 |
| 2024-04-16 | $24.95 | $27.49 | $23.66 | $25.32 | $25.32 | 28,011,150 |
| 2024-04-15 | $24.43 | $28.49 | $24.23 | $26.05 | $26.05 | 31,594,980 |
| 2024-04-12 | $23.72 | $26.30 | $23.70 | $25.13 | $25.13 | 28,294,250 |
| 2024-04-11 | $24.21 | $26.41 | $23.47 | $24.08 | $24.08 | 28,431,560 |
| 2024-04-10 | $23.13 | $27.55 | $22.50 | $26.14 | $26.14 | 34,708,300 |
| 2024-04-09 | $21.22 | $24.51 | $21.22 | $23.72 | $23.72 | 31,871,420 |
| 2024-04-08 | $21.49 | $21.90 | $20.55 | $20.71 | $20.71 | 16,500,080 |
| 2024-04-03 | $23.45 | $23.87 | $21.31 | $21.70 | $21.70 | 27,215,320 |
| 2024-04-02 | $23.71 | $27.20 | $23.25 | $24.87 | $24.87 | 38,163,960 |
| 2024-04-01 | $22.40 | $23.19 | $21.88 | $23.00 | $23.00 | 22,661,880 |
| 2024-03-29 | $22.00 | $24.17 | $21.30 | $22.70 | $22.70 | 29,514,980 |
| 2024-03-28 | $20.22 | $23.35 | $20.22 | $23.10 | $23.10 | 31,254,850 |
| 2024-03-27 | $20.65 | $21.90 | $19.10 | $19.87 | $19.87 | 25,715,170 |
| 2024-03-26 | $22.96 | $24.59 | $21.40 | $21.42 | $21.42 | 29,112,230 |
| 2024-03-25 | $21.79 | $25.58 | $21.00 | $24.47 | $24.47 | 37,220,650 |
| 2024-03-22 | $21.79 | $24.70 | $21.31 | $22.55 | $22.55 | 39,357,680 |
| 2024-03-21 | $18.00 | $22.00 | $17.70 | $22.00 | $22.00 | 34,172,200 |
| 2024-03-20 | $17.90 | $19.18 | $17.88 | $18.33 | $18.33 | 16,789,600 |
| 2024-03-19 | $17.88 | $18.88 | $17.19 | $18.29 | $18.29 | 20,658,380 |
| 2024-03-18 | $16.70 | $19.44 | $16.06 | $18.02 | $18.02 | 22,654,030 |
| 2024-03-15 | $15.28 | $16.49 | $15.28 | $16.20 | $16.20 | 12,879,760 |
| 2024-03-14 | $14.80 | $15.46 | $14.40 | $15.39 | $15.39 | 11,031,660 |
| 2024-03-13 | $14.86 | $14.95 | $14.62 | $14.70 | $14.70 | 5,847,160 |
| 2024-03-12 | $14.64 | $15.15 | $14.41 | $15.05 | $15.05 | 7,436,230 |
| 2024-03-11 | $14.30 | $14.85 | $14.20 | $14.69 | $14.69 | 6,595,750 |
| 2024-03-08 | $14.22 | $14.48 | $13.94 | $14.39 | $14.39 | 7,374,500 |
| 2024-03-07 | $14.36 | $15.42 | $13.78 | $14.68 | $14.68 | 11,141,570 |
| 2024-03-06 | $13.19 | $14.28 | $13.19 | $14.02 | $14.02 | 7,367,700 |
| 2024-03-05 | $13.61 | $13.61 | $13.21 | $13.25 | $13.25 | 3,206,120 |
| 2024-03-04 | $13.85 | $13.89 | $13.23 | $13.63 | $13.63 | 4,066,000 |
| 2024-03-01 | $13.41 | $13.83 | $13.27 | $13.79 | $13.79 | 4,978,000 |
| 2024-02-29 | $12.58 | $13.45 | $12.58 | $13.40 | $13.40 | 5,722,180 |
| 2024-02-28 | $14.42 | $14.55 | $12.93 | $12.95 | $12.95 | 9,326,510 |
| 2024-02-27 | $13.55 | $14.47 | $13.50 | $14.42 | $14.42 | 6,996,130 |
| 2024-02-26 | $13.34 | $13.93 | $13.27 | $13.52 | $13.52 | 5,352,330 |
| 2024-02-23 | $12.76 | $13.39 | $12.75 | $13.34 | $13.34 | 5,099,800 |
| 2024-02-22 | $12.31 | $12.92 | $12.31 | $12.80 | $12.80 | 4,282,600 |
| 2024-02-21 | $12.15 | $12.96 | $12.03 | $12.38 | $12.38 | 5,001,950 |
| 2024-02-20 | $12.22 | $12.32 | $11.90 | $12.30 | $12.30 | 3,406,360 |
| 2024-02-19 | $12.01 | $12.33 | $11.80 | $12.22 | $12.22 | 4,676,310 |
| 2024-02-08 | $10.80 | $12.06 | $10.80 | $11.87 | $11.87 | 5,215,500 |
| 2024-02-07 | $11.04 | $11.54 | $10.40 | $10.85 | $10.85 | 5,549,920 |
| 2024-02-06 | $10.69 | $11.51 | $9.94 | $11.23 | $11.23 | 6,165,830 |
| 2024-02-05 | $12.36 | $12.36 | $10.61 | $10.78 | $10.78 | 5,590,110 |
| 2024-02-02 | $13.16 | $13.47 | $11.99 | $12.46 | $12.46 | 4,450,400 |
| 2024-02-01 | $13.22 | $13.58 | $12.77 | $13.20 | $13.20 | 3,601,460 |
| 2024-01-31 | $14.07 | $14.31 | $13.21 | $13.26 | $13.26 | 4,543,110 |
| 2024-01-30 | $14.53 | $14.84 | $14.08 | $14.12 | $14.12 | 3,894,200 |
| 2024-01-29 | $16.00 | $16.18 | $14.65 | $14.83 | $14.83 | 6,750,480 |
| 2024-01-26 | $16.20 | $16.68 | $15.88 | $15.95 | $15.95 | 5,402,650 |
| 2024-01-25 | $15.86 | $16.26 | $15.32 | $16.23 | $16.23 | 5,595,870 |
| 2024-01-24 | $15.79 | $16.53 | $15.23 | $15.95 | $15.95 | 6,365,560 |
| 2024-01-23 | $16.28 | $16.52 | $15.50 | $15.82 | $15.82 | 7,313,450 |
| 2024-01-22 | $16.81 | $17.58 | $16.00 | $16.51 | $16.51 | 8,642,700 |
| 2024-01-19 | $18.80 | $18.91 | $17.36 | $17.42 | $17.42 | 13,111,280 |
| 2024-01-18 | $17.91 | $19.05 | $17.86 | $19.02 | $19.02 | 13,758,230 |
| 2024-01-17 | $18.18 | $18.86 | $17.99 | $18.22 | $18.22 | 11,392,140 |
| 2024-01-16 | $17.28 | $18.48 | $17.25 | $18.31 | $18.31 | 7,602,480 |
| 2024-01-15 | $17.64 | $17.84 | $17.27 | $17.41 | $17.41 | 2,777,950 |
| 2024-01-12 | $17.55 | $18.50 | $17.51 | $17.76 | $17.76 | 4,676,850 |
| 2024-01-11 | $17.10 | $17.78 | $17.00 | $17.65 | $17.65 | 3,386,350 |
| 2024-01-10 | $17.36 | $17.62 | $16.86 | $17.21 | $17.21 | 3,059,150 |
| 2024-01-09 | $17.34 | $17.95 | $17.20 | $17.46 | $17.46 | 3,877,900 |
| 2024-01-08 | $17.34 | $17.85 | $17.19 | $17.36 | $17.36 | 3,711,600 |
| 2024-01-05 | $18.22 | $18.30 | $17.29 | $17.39 | $17.39 | 5,169,620 |
| 2024-01-04 | $18.36 | $18.44 | $18.01 | $18.05 | $18.05 | 3,207,830 |
| 2024-01-03 | $18.60 | $18.75 | $18.10 | $18.48 | $18.48 | 5,131,200 |
| 2024-01-02 | $18.76 | $18.85 | $18.45 | $18.70 | $18.70 | 5,393,800 |
| 2024-01-01 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2023-12-29 | $18.57 | $18.83 | $18.30 | $18.76 | $18.76 | 10,113,800 |
| 2023-12-28 | $17.05 | $18.95 | $16.92 | $18.56 | $18.56 | 13,925,940 |
| 2023-12-27 | $17.28 | $17.44 | $15.96 | $17.05 | $17.05 | 7,014,620 |
| 2023-12-26 | $17.96 | $18.19 | $17.25 | $17.29 | $17.29 | 6,367,970 |
| 2023-12-25 | $18.19 | $18.59 | $17.85 | $18.21 | $18.21 | 7,203,080 |
| 2023-12-22 | $17.77 | $18.44 | $17.59 | $18.35 | $18.35 | 9,811,490 |
| 2023-12-21 | $17.95 | $18.16 | $17.10 | $17.77 | $17.77 | 5,733,540 |
| 2023-12-20 | $17.70 | $18.35 | $17.59 | $17.82 | $17.82 | 8,469,830 |
| 2023-12-19 | $16.78 | $17.75 | $16.69 | $17.63 | $17.63 | 6,674,950 |
| 2023-12-18 | $17.01 | $17.04 | $16.75 | $16.77 | $16.77 | 1,292,630 |
| 2023-12-15 | $16.95 | $17.21 | $16.91 | $17.02 | $17.02 | 1,686,000 |
| 2023-12-14 | $17.03 | $17.20 | $16.93 | $16.95 | $16.95 | 1,303,800 |
| 2023-12-13 | $17.07 | $17.15 | $16.86 | $16.93 | $16.93 | 1,408,500 |
| 2023-12-12 | $17.12 | $17.15 | $16.96 | $17.05 | $17.05 | 1,280,400 |
| 2023-12-11 | $16.78 | $17.12 | $16.69 | $17.12 | $17.12 | 2,027,100 |
| 2023-12-08 | $17.37 | $17.37 | $16.87 | $16.88 | $16.88 | 2,548,200 |
| 2023-12-07 | $17.40 | $17.45 | $17.08 | $17.13 | $17.13 | 2,544,800 |
| 2023-12-06 | $17.35 | $17.79 | $17.33 | $17.40 | $17.40 | 2,525,100 |
| 2023-12-05 | $17.80 | $18.07 | $17.47 | $17.49 | $17.49 | 2,744,870 |
| 2023-12-04 | $17.78 | $17.92 | $17.66 | $17.85 | $17.85 | 2,164,700 |
| 2023-12-01 | $17.65 | $17.78 | $17.28 | $17.78 | $17.78 | 2,609,470 |
| 2023-11-30 | $17.80 | $17.97 | $17.35 | $17.54 | $17.54 | 2,565,800 |
| 2023-11-29 | $17.85 | $18.09 | $17.78 | $17.90 | $17.90 | 2,252,450 |
| 2023-11-28 | $17.38 | $18.02 | $17.35 | $17.99 | $17.99 | 3,969,810 |
| 2023-11-27 | $17.36 | $17.55 | $17.19 | $17.49 | $17.49 | 2,809,350 |
| 2023-11-24 | $17.97 | $17.98 | $17.35 | $17.35 | $17.35 | 3,669,850 |
| 2023-11-23 | $17.66 | $18.04 | $17.61 | $17.93 | $17.93 | 3,549,870 |
| 2023-11-22 | $18.11 | $18.41 | $17.70 | $17.71 | $17.71 | 6,595,150 |
| 2023-11-21 | $18.95 | $19.18 | $18.33 | $18.40 | $18.40 | 6,628,900 |
| 2023-11-20 | $18.63 | $18.98 | $18.46 | $18.95 | $18.95 | 6,805,700 |
| 2023-11-17 | $18.82 | $18.99 | $18.40 | $18.65 | $18.65 | 7,295,880 |
| 2023-11-16 | $18.81 | $19.14 | $18.69 | $19.00 | $19.00 | 8,495,100 |
| 2023-11-15 | $18.50 | $19.84 | $18.03 | $19.23 | $19.23 | 15,446,180 |
| 2023-11-14 | $18.18 | $18.22 | $17.90 | $18.17 | $18.17 | 4,431,900 |
| 2023-11-13 | $18.31 | $18.39 | $17.86 | $18.22 | $18.22 | 4,816,050 |
| 2023-11-10 | $17.78 | $18.06 | $17.20 | $18.00 | $18.00 | 5,257,700 |
| 2023-11-09 | $17.71 | $18.15 | $17.66 | $17.80 | $17.80 | 4,887,250 |
| 2023-11-08 | $18.41 | $18.42 | $17.73 | $17.99 | $17.99 | 7,229,480 |
| 2023-11-07 | $18.35 | $18.57 | $18.00 | $18.43 | $18.43 | 7,531,260 |
| 2023-11-06 | $17.89 | $18.53 | $17.88 | $18.32 | $18.32 | 7,671,350 |
| 2023-11-03 | $17.57 | $18.50 | $17.54 | $17.93 | $17.93 | 6,533,450 |
| 2023-11-02 | $18.02 | $18.22 | $17.51 | $17.51 | $17.51 | 7,444,400 |
| 2023-11-01 | $18.29 | $18.79 | $18.00 | $18.18 | $18.18 | 7,515,740 |
| 2023-10-31 | $18.96 | $18.98 | $18.22 | $18.29 | $18.29 | 10,753,340 |
| 2023-10-30 | $18.64 | $19.56 | $17.60 | $19.48 | $19.48 | 16,633,340 |
| 2023-10-27 | $19.80 | $20.80 | $18.84 | $18.84 | $18.84 | 18,037,660 |
| 2023-10-26 | $18.35 | $19.87 | $18.21 | $19.80 | $19.80 | 19,210,880 |
| 2023-10-25 | $17.70 | $19.07 | $17.70 | $18.88 | $18.88 | 17,002,900 |
| 2023-10-24 | $17.61 | $18.35 | $17.38 | $18.00 | $18.00 | 12,795,670 |
| 2023-10-23 | $18.03 | $18.08 | $17.41 | $17.79 | $17.79 | 14,576,270 |
| 2023-10-20 | $15.91 | $19.00 | $15.91 | $18.20 | $18.20 | 22,906,870 |
| 2023-10-19 | $16.56 | $17.19 | $16.03 | $16.09 | $16.09 | 7,692,390 |
| 2023-10-18 | $17.60 | $17.60 | $16.61 | $16.77 | $16.77 | 8,596,810 |
| 2023-10-17 | $17.13 | $18.16 | $16.88 | $17.92 | $17.92 | 13,613,560 |
| 2023-10-16 | $17.04 | $17.76 | $16.85 | $17.39 | $17.39 | 9,704,030 |
| 2023-10-13 | $16.93 | $17.26 | $16.80 | $17.15 | $17.15 | 8,425,140 |
| 2023-10-12 | $16.80 | $17.45 | $16.60 | $17.32 | $17.32 | 13,702,770 |
| 2023-10-11 | $16.72 | $16.93 | $16.55 | $16.84 | $16.84 | 8,059,240 |
| 2023-10-10 | $16.91 | $17.07 | $16.54 | $16.72 | $16.72 | 10,970,570 |
| 2023-10-09 | $16.94 | $17.23 | $16.80 | $17.15 | $17.15 | 14,296,290 |
| 2023-09-28 | $17.49 | $17.74 | $16.85 | $16.94 | $16.94 | 22,802,580 |
| 2023-09-27 | $15.57 | $18.54 | $15.57 | $18.54 | $18.54 | 26,283,320 |
| 2023-09-26 | $15.29 | $15.75 | $15.29 | $15.45 | $15.45 | 2,426,950 |
| 2023-09-25 | $15.70 | $15.79 | $15.28 | $15.39 | $15.39 | 1,900,940 |
| 2023-09-22 | $15.20 | $15.64 | $15.15 | $15.57 | $15.57 | 2,908,450 |
| 2023-09-21 | $15.43 | $15.73 | $15.32 | $15.43 | $15.43 | 3,531,710 |
| 2023-09-20 | $15.32 | $16.64 | $15.30 | $15.64 | $15.64 | 4,012,320 |
| 2023-09-19 | $16.03 | $16.03 | $15.34 | $15.39 | $15.39 | 1,959,300 |
| 2023-09-18 | $15.50 | $16.14 | $15.40 | $16.03 | $16.03 | 2,307,100 |
| 2023-09-15 | $15.53 | $15.78 | $15.42 | $15.56 | $15.56 | 1,419,400 |
| 2023-09-14 | $15.52 | $15.63 | $15.35 | $15.41 | $15.41 | 1,063,800 |
| 2023-09-13 | $15.83 | $15.87 | $15.45 | $15.58 | $15.58 | 1,315,750 |
| 2023-09-12 | $15.85 | $15.91 | $15.60 | $15.87 | $15.87 | 1,137,100 |
| 2023-09-11 | $15.63 | $15.86 | $15.46 | $15.81 | $15.81 | 1,842,180 |
| 2023-09-08 | $15.63 | $15.77 | $15.51 | $15.58 | $15.58 | 1,076,850 |
| 2023-09-07 | $15.95 | $15.95 | $15.52 | $15.55 | $15.55 | 1,604,500 |
| 2023-09-06 | $15.89 | $15.97 | $15.67 | $15.93 | $15.93 | 1,667,950 |
| 2023-09-05 | $15.80 | $15.92 | $15.69 | $15.87 | $15.87 | 1,678,230 |
| 2023-09-04 | $15.93 | $16.14 | $15.68 | $15.80 | $15.80 | 2,205,680 |
| 2023-09-01 | $15.99 | $16.00 | $15.66 | $15.94 | $15.94 | 2,310,900 |
| 2023-08-31 | $15.85 | $15.92 | $15.49 | $15.78 | $15.78 | 2,695,550 |
| 2023-08-30 | $15.70 | $16.07 | $15.61 | $15.85 | $15.85 | 3,388,030 |
| 2023-08-29 | $14.60 | $15.79 | $14.58 | $15.70 | $15.70 | 4,931,140 |
| 2023-08-28 | $15.50 | $15.50 | $14.40 | $14.58 | $14.58 | 3,171,910 |
| 2023-08-25 | $14.35 | $14.82 | $14.22 | $14.32 | $14.32 | 2,573,740 |
| 2023-08-24 | $15.01 | $15.09 | $14.19 | $14.53 | $14.53 | 2,941,600 |
| 2023-08-23 | $15.49 | $15.49 | $14.92 | $14.94 | $14.94 | 3,095,180 |
| 2023-08-22 | $15.51 | $15.79 | $15.08 | $15.47 | $15.47 | 3,674,030 |
| 2023-08-21 | $16.12 | $16.13 | $15.42 | $15.50 | $15.50 | 7,586,900 |
| 2023-08-18 | $14.99 | $16.27 | $14.99 | $16.01 | $16.01 | 8,945,540 |
| 2023-08-17 | $14.56 | $14.86 | $14.47 | $14.85 | $14.85 | 1,390,500 |
| 2023-08-16 | $14.77 | $14.87 | $14.54 | $14.57 | $14.57 | 1,093,200 |
| 2023-08-15 | $14.86 | $15.04 | $14.68 | $14.78 | $14.78 | 775,220 |
| 2023-08-14 | $14.65 | $14.92 | $14.48 | $14.87 | $14.87 | 1,137,000 |
| 2023-08-11 | $15.15 | $15.15 | $14.69 | $14.71 | $14.71 | 1,034,300 |
| 2023-08-10 | $14.90 | $15.15 | $14.89 | $15.06 | $15.06 | 851,950 |
| 2023-08-09 | $15.09 | $15.09 | $14.86 | $14.89 | $14.89 | 903,600 |
| 2023-08-08 | $15.05 | $15.25 | $14.90 | $15.06 | $15.06 | 1,127,580 |
| 2023-08-07 | $15.10 | $15.18 | $14.95 | $15.03 | $15.03 | 1,285,500 |
| 2023-08-04 | $15.21 | $15.31 | $15.12 | $15.15 | $15.15 | 1,007,400 |
| 2023-08-03 | $15.36 | $15.41 | $15.16 | $15.17 | $15.17 | 1,062,530 |
| 2023-08-02 | $15.31 | $15.42 | $15.16 | $15.36 | $15.36 | 925,100 |
| 2023-08-01 | $15.57 | $15.60 | $15.24 | $15.31 | $15.31 | 1,426,550 |
| 2023-07-31 | $15.60 | $15.68 | $15.49 | $15.58 | $15.58 | 1,278,390 |
| 2023-07-28 | $15.48 | $15.60 | $15.20 | $15.56 | $15.56 | 1,184,500 |
| 2023-07-27 | $15.52 | $15.77 | $15.45 | $15.50 | $15.50 | 954,550 |
| 2023-07-26 | $15.66 | $15.67 | $15.44 | $15.52 | $15.52 | 755,720 |
| 2023-07-25 | $15.41 | $15.64 | $15.33 | $15.63 | $15.63 | 909,300 |
| 2023-07-24 | $15.34 | $15.51 | $15.14 | $15.33 | $15.33 | 870,750 |
| 2023-07-21 | $15.58 | $15.69 | $15.25 | $15.32 | $15.32 | 1,256,170 |
| 2023-07-20 | $15.92 | $16.00 | $15.60 | $15.61 | $15.61 | 1,246,270 |
| 2023-07-19 | $16.29 | $16.29 | $15.79 | $15.82 | $15.82 | 1,090,600 |
| 2023-07-18 | $16.04 | $16.18 | $15.88 | $16.14 | $16.14 | 925,750 |
| 2023-07-17 | $15.80 | $16.07 | $15.78 | $16.03 | $16.03 | 1,116,250 |
| 2023-07-14 | $16.16 | $16.16 | $15.90 | $15.99 | $15.99 | 1,109,200 |
| 2023-07-13 | $16.04 | $16.31 | $16.00 | $16.19 | $16.19 | 1,281,820 |
| 2023-07-12 | $16.23 | $16.27 | $15.97 | $15.99 | $15.99 | 1,352,700 |
| 2023-07-11 | $15.85 | $16.13 | $15.68 | $16.13 | $16.13 | 1,336,500 |
| 2023-07-10 | $15.81 | $16.07 | $15.77 | $15.82 | $15.82 | 1,038,650 |
| 2023-07-07 | $16.09 | $16.09 | $15.77 | $15.80 | $15.80 | 1,224,100 |
| 2023-07-06 | $16.12 | $16.27 | $16.00 | $16.12 | $16.12 | 1,610,170 |
| 2023-07-05 | $16.25 | $16.38 | $16.01 | $16.08 | $16.08 | 1,650,470 |
| 2023-07-04 | $16.43 | $16.56 | $16.14 | $16.25 | $16.25 | 2,957,580 |
| 2023-07-03 | $16.12 | $16.63 | $16.01 | $16.30 | $16.30 | 4,257,050 |
| 2023-06-30 | $15.69 | $16.05 | $15.65 | $15.97 | $15.97 | 2,211,740 |
| 2023-06-29 | $15.53 | $15.82 | $15.41 | $15.72 | $15.57 | 1,965,810 |
| 2023-06-28 | $15.58 | $15.63 | $15.08 | $15.53 | $15.39 | 1,481,200 |
| 2023-06-27 | $15.11 | $15.62 | $14.91 | $15.53 | $15.39 | 1,964,800 |
| 2023-06-26 | $15.50 | $15.53 | $15.07 | $15.15 | $15.01 | 1,448,900 |
| 2023-06-21 | $15.57 | $15.73 | $15.38 | $15.41 | $15.27 | 1,309,500 |
| 2023-06-20 | $15.59 | $15.73 | $15.42 | $15.57 | $15.43 | 1,201,780 |
| 2023-06-19 | $15.66 | $15.66 | $15.39 | $15.53 | $15.39 | 1,332,950 |
| 2023-06-16 | $15.70 | $15.76 | $15.50 | $15.61 | $15.46 | 1,964,900 |
| 2023-06-15 | $15.28 | $15.67 | $15.07 | $15.63 | $15.48 | 2,439,250 |
| 2023-06-14 | $15.49 | $15.51 | $15.11 | $15.18 | $15.04 | 1,409,100 |
| 2023-06-13 | $15.45 | $15.53 | $15.17 | $15.50 | $15.36 | 1,312,900 |
| 2023-06-12 | $15.01 | $15.37 | $14.77 | $15.27 | $15.13 | 1,773,650 |
| 2023-06-09 | $14.98 | $15.24 | $14.79 | $15.16 | $15.02 | 1,768,050 |
| 2023-06-08 | $15.33 | $15.38 | $14.98 | $14.98 | $14.84 | 1,462,170 |
| 2023-06-07 | $15.38 | $15.38 | $15.03 | $15.19 | $15.05 | 1,174,900 |
| 2023-06-06 | $15.70 | $15.70 | $15.20 | $15.21 | $15.07 | 1,542,300 |
| 2023-06-05 | $15.78 | $15.94 | $15.50 | $15.70 | $15.55 | 1,438,220 |
| 2023-06-02 | $15.38 | $15.95 | $15.38 | $15.82 | $15.67 | 2,845,270 |
| 2023-06-01 | $15.32 | $15.64 | $15.18 | $15.39 | $15.25 | 1,974,650 |
| 2023-05-31 | $15.33 | $15.47 | $15.15 | $15.18 | $15.04 | 1,287,650 |
| 2023-05-30 | $15.33 | $15.52 | $15.15 | $15.33 | $15.19 | 1,302,650 |
| 2023-05-29 | $15.63 | $15.79 | $15.24 | $15.33 | $15.19 | 1,987,850 |
| 2023-05-26 | $15.94 | $15.94 | $15.36 | $15.64 | $15.49 | 2,065,850 |
| 2023-05-25 | $15.47 | $15.95 | $15.45 | $15.81 | $15.66 | 2,294,530 |
| 2023-05-24 | $15.56 | $15.80 | $15.40 | $15.57 | $15.43 | 1,559,710 |
| 2023-05-23 | $15.64 | $15.86 | $15.56 | $15.58 | $15.44 | 1,559,450 |
| 2023-05-22 | $15.45 | $15.86 | $15.45 | $15.71 | $15.56 | 1,554,100 |
| 2023-05-19 | $15.54 | $15.61 | $15.33 | $15.53 | $15.53 | 1,408,750 |
| 2023-05-18 | $15.56 | $15.68 | $15.33 | $15.55 | $15.55 | 2,097,530 |
| 2023-05-17 | $15.02 | $15.63 | $15.00 | $15.56 | $15.56 | 3,341,730 |
| 2023-05-16 | $14.94 | $15.35 | $14.78 | $15.01 | $15.01 | 3,195,770 |
| 2023-05-15 | $14.48 | $14.90 | $14.48 | $14.89 | $14.89 | 2,198,270 |
| 2023-05-12 | $14.68 | $14.80 | $14.52 | $14.56 | $14.56 | 1,828,100 |
| 2023-05-11 | $14.49 | $14.76 | $14.32 | $14.74 | $14.74 | 2,623,540 |
| 2023-05-10 | $13.95 | $14.48 | $13.90 | $14.36 | $14.36 | 2,490,250 |
| 2023-05-09 | $14.55 | $14.55 | $13.95 | $13.98 | $13.98 | 3,193,450 |
| 2023-05-08 | $14.23 | $14.65 | $14.21 | $14.55 | $14.55 | 2,774,700 |
| 2023-05-05 | $14.39 | $14.45 | $14.00 | $14.12 | $14.12 | 2,295,750 |
| 2023-05-04 | $14.50 | $14.79 | $14.38 | $14.45 | $14.45 | 2,622,940 |
| 2023-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-04-28 | $14.53 | $14.94 | $14.32 | $14.60 | $14.60 | 2,851,920 |
| 2023-04-27 | $14.98 | $15.00 | $14.43 | $14.57 | $14.57 | 3,071,090 |
| 2023-04-26 | $14.50 | $15.05 | $13.89 | $14.77 | $14.77 | 4,083,430 |
| 2023-04-25 | $15.74 | $15.93 | $14.95 | $15.21 | $15.21 | 3,224,650 |
| 2023-04-24 | $16.10 | $16.14 | $15.52 | $15.68 | $15.68 | 3,302,000 |
| 2023-04-21 | $17.18 | $17.36 | $16.18 | $16.20 | $16.20 | 4,164,150 |
| 2023-04-20 | $17.98 | $18.03 | $16.94 | $17.18 | $17.18 | 5,955,850 |
| 2023-04-19 | $18.32 | $18.32 | $17.85 | $18.07 | $18.07 | 4,150,600 |
| 2023-04-18 | $18.19 | $18.48 | $18.05 | $18.32 | $18.32 | 4,153,140 |
| 2023-04-17 | $17.90 | $18.60 | $17.80 | $18.18 | $18.18 | 5,344,230 |
| 2023-04-14 | $18.09 | $18.19 | $17.73 | $17.98 | $17.98 | 5,876,210 |
| 2023-04-13 | $18.20 | $18.75 | $17.89 | $18.31 | $18.31 | 9,820,980 |
| 2023-04-12 | $18.08 | $18.26 | $17.66 | $17.94 | $17.94 | 5,055,800 |
| 2023-04-11 | $18.22 | $18.25 | $17.80 | $17.99 | $17.99 | 7,756,750 |
| 2023-04-10 | $16.90 | $19.00 | $16.90 | $18.56 | $18.56 | 10,255,360 |
| 2023-04-07 | $16.79 | $16.99 | $16.70 | $16.82 | $16.82 | 1,435,600 |
| 2023-04-06 | $16.67 | $16.88 | $16.59 | $16.83 | $16.83 | 1,442,040 |
| 2023-04-05 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2023-04-04 | $17.36 | $17.36 | $16.73 | $16.79 | $16.79 | 2,190,650 |
| 2023-04-03 | $17.17 | $17.38 | $17.01 | $17.32 | $17.32 | 1,481,790 |
| 2023-03-31 | $17.38 | $17.59 | $17.20 | $17.28 | $17.28 | 1,437,900 |
| 2023-03-30 | $17.50 | $17.74 | $17.30 | $17.38 | $17.38 | 1,798,380 |
| 2023-03-29 | $17.56 | $17.97 | $17.53 | $17.68 | $17.68 | 2,010,980 |
| 2023-03-28 | $18.13 | $18.13 | $17.46 | $17.47 | $17.47 | 2,888,000 |
| 2023-03-27 | $17.45 | $18.14 | $17.41 | $18.13 | $18.13 | 2,923,300 |
| 2023-03-24 | $17.25 | $17.77 | $17.25 | $17.54 | $17.54 | 2,291,200 |
| 2023-03-23 | $17.20 | $17.39 | $17.18 | $17.32 | $17.32 | 1,576,250 |
| 2023-03-22 | $17.07 | $17.46 | $17.07 | $17.29 | $17.29 | 1,013,950 |
| 2023-03-21 | $16.98 | $17.19 | $16.92 | $17.19 | $17.19 | 1,065,600 |
| 2023-03-20 | $16.80 | $17.08 | $16.65 | $17.01 | $17.01 | 1,412,950 |
| 2023-03-17 | $17.02 | $17.21 | $16.70 | $16.79 | $16.79 | 1,410,000 |
| 2023-03-16 | $17.34 | $17.42 | $16.81 | $16.85 | $16.85 | 1,042,200 |
| 2023-03-15 | $16.99 | $17.48 | $16.99 | $17.29 | $17.29 | 1,121,750 |
| 2023-03-14 | $17.20 | $17.30 | $16.73 | $16.87 | $16.87 | 1,605,850 |
| 2023-03-13 | $17.44 | $17.51 | $16.96 | $17.22 | $17.22 | 1,374,800 |
| 2023-03-10 | $17.73 | $17.80 | $17.41 | $17.45 | $17.45 | 1,267,050 |
| 2023-03-09 | $17.59 | $17.81 | $17.10 | $17.77 | $17.77 | 1,119,500 |
| 2023-03-08 | $17.45 | $17.85 | $17.38 | $17.59 | $17.59 | 1,050,370 |
| 2023-03-07 | $17.98 | $18.23 | $17.44 | $17.46 | $17.46 | 1,428,900 |
| 2023-03-06 | $17.91 | $18.18 | $17.81 | $17.98 | $17.98 | 1,447,100 |
| 2023-03-03 | $17.86 | $17.95 | $17.77 | $17.79 | $17.79 | 999,600 |
| 2023-03-02 | $18.22 | $18.26 | $17.80 | $17.86 | $17.86 | 1,602,050 |
| 2023-03-01 | $18.30 | $18.30 | $18.00 | $18.17 | $18.17 | 1,477,300 |
| 2023-02-28 | $18.03 | $18.29 | $17.94 | $18.27 | $18.27 | 1,559,010 |
| 2023-02-27 | $18.00 | $18.30 | $17.97 | $18.02 | $18.02 | 1,772,350 |
| 2023-02-24 | $18.29 | $18.35 | $18.00 | $18.04 | $18.04 | 1,270,560 |
| 2023-02-23 | $18.44 | $18.48 | $18.20 | $18.30 | $18.30 | 1,507,700 |
| 2023-02-22 | $18.23 | $18.70 | $18.02 | $18.30 | $18.30 | 2,454,450 |
| 2023-02-21 | $18.40 | $18.40 | $18.02 | $18.28 | $18.28 | 2,355,050 |
| 2023-02-20 | $18.09 | $18.44 | $17.89 | $18.37 | $18.37 | 1,553,750 |
| 2023-02-17 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 1,600,110 |
| 2023-02-16 | $19.09 | $19.09 | $18.07 | $18.21 | $18.21 | 2,355,880 |
| 2023-02-15 | $19.13 | $19.38 | $18.90 | $19.00 | $19.00 | 1,718,100 |
| 2023-02-14 | $19.02 | $19.15 | $18.88 | $19.06 | $19.06 | 1,663,700 |
| 2023-02-13 | $18.94 | $19.11 | $18.90 | $19.03 | $19.03 | 1,946,450 |
| 2023-02-10 | $19.09 | $19.25 | $18.80 | $18.97 | $18.97 | 1,920,900 |
| 2023-02-09 | $18.90 | $19.34 | $18.75 | $19.03 | $19.03 | 2,368,520 |
| 2023-02-08 | $18.86 | $19.14 | $18.74 | $19.00 | $19.00 | 2,111,250 |
| 2023-02-07 | $18.61 | $18.97 | $18.61 | $18.86 | $18.86 | 1,850,850 |
| 2023-02-06 | $18.51 | $18.88 | $18.51 | $18.76 | $18.76 | 2,014,390 |
| 2023-02-03 | $18.87 | $19.09 | $18.36 | $18.73 | $18.73 | 3,302,140 |
| 2023-02-02 | $19.60 | $19.75 | $18.80 | $18.86 | $18.86 | 5,745,420 |
| 2023-02-01 | $18.58 | $19.25 | $18.40 | $19.08 | $19.08 | 6,082,610 |
| 2023-01-31 | $17.61 | $18.66 | $17.54 | $18.49 | $18.49 | 5,838,940 |
| 2023-01-30 | $17.66 | $17.94 | $17.65 | $17.73 | $17.73 | 2,143,560 |
| 2023-01-20 | $17.50 | $17.51 | $17.27 | $17.48 | $17.48 | 1,124,200 |
| 2023-01-19 | $17.38 | $17.41 | $17.22 | $17.32 | $17.32 | 1,027,500 |
| 2023-01-18 | $17.30 | $17.54 | $17.12 | $17.40 | $17.40 | 1,489,390 |
| 2023-01-17 | $17.25 | $17.35 | $17.09 | $17.20 | $17.20 | 1,097,850 |
| 2023-01-16 | $17.16 | $17.26 | $16.90 | $17.18 | $17.18 | 1,450,700 |
| 2023-01-13 | $17.33 | $17.44 | $16.97 | $17.15 | $17.15 | 1,119,650 |
| 2023-01-12 | $16.91 | $17.55 | $16.91 | $17.32 | $17.32 | 1,872,070 |
| 2023-01-11 | $17.45 | $17.46 | $16.94 | $16.96 | $16.96 | 1,390,410 |
| 2023-01-10 | $17.38 | $17.46 | $17.14 | $17.34 | $17.34 | 1,479,300 |
| 2023-01-09 | $17.30 | $17.74 | $17.21 | $17.38 | $17.38 | 2,939,810 |
| 2023-01-06 | $16.97 | $17.47 | $16.94 | $17.10 | $17.10 | 2,864,600 |
| 2023-01-05 | $16.96 | $17.06 | $16.78 | $16.97 | $16.97 | 1,488,230 |
| 2023-01-04 | $16.88 | $17.11 | $16.75 | $16.88 | $16.88 | 1,448,990 |
| 2023-01-03 | $16.11 | $17.13 | $16.02 | $17.03 | $17.03 | 2,638,120 |
| 2023-01-02 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2022-12-30 | $16.21 | $16.30 | $16.06 | $16.14 | $16.14 | 785,000 |
| 2022-12-29 | $16.30 | $16.44 | $16.09 | $16.12 | $16.12 | 987,450 |
| 2022-12-28 | $16.61 | $16.70 | $16.30 | $16.38 | $16.38 | 1,219,100 |
| 2022-12-27 | $16.20 | $16.79 | $16.20 | $16.60 | $16.60 | 2,010,720 |
| 2022-12-26 | $15.46 | $16.38 | $15.45 | $16.30 | $16.30 | 1,984,000 |
| 2022-12-23 | $15.45 | $15.61 | $15.33 | $15.46 | $15.46 | 1,003,270 |
| 2022-12-22 | $16.10 | $16.12 | $15.40 | $15.46 | $15.46 | 1,818,560 |
| 2022-12-21 | $16.37 | $16.49 | $15.94 | $16.01 | $16.01 | 1,305,750 |
| 2022-12-20 | $16.00 | $16.44 | $15.72 | $16.22 | $16.22 | 1,452,600 |
| 2022-12-19 | $16.36 | $16.36 | $15.85 | $15.90 | $15.90 | 1,548,790 |
| 2022-12-16 | $16.84 | $16.89 | $16.31 | $16.36 | $16.36 | 1,500,900 |
| 2022-12-15 | $16.63 | $16.86 | $16.51 | $16.84 | $16.84 | 1,302,610 |
| 2022-12-14 | $16.69 | $16.76 | $16.44 | $16.68 | $16.68 | 1,481,700 |
| 2022-12-13 | $17.02 | $17.10 | $16.53 | $16.68 | $16.68 | 2,032,930 |
| 2022-12-12 | $17.23 | $17.23 | $16.88 | $17.02 | $17.02 | 1,772,950 |
| 2022-12-09 | $17.74 | $17.98 | $17.26 | $17.29 | $17.29 | 2,842,190 |
| 2022-12-08 | $17.80 | $18.13 | $17.50 | $17.74 | $17.74 | 3,323,810 |
| 2022-12-07 | $17.71 | $18.30 | $17.59 | $17.80 | $17.80 | 3,483,740 |
| 2022-12-06 | $18.17 | $18.17 | $17.57 | $17.65 | $17.65 | 4,468,050 |
| 2022-12-05 | $18.80 | $19.31 | $17.95 | $18.19 | $18.19 | 8,066,050 |
| 2022-12-01 | $17.22 | $17.49 | $17.11 | $17.28 | $17.28 | 1,799,550 |
| 2022-11-30 | $17.18 | $17.25 | $16.89 | $16.94 | $16.94 | 1,371,300 |
| 2022-11-29 | $17.11 | $17.24 | $16.97 | $17.18 | $17.18 | 1,444,300 |
| 2022-11-28 | $17.19 | $17.19 | $16.75 | $16.98 | $16.98 | 1,451,580 |
| 2022-11-25 | $17.51 | $17.69 | $17.18 | $17.19 | $17.19 | 1,715,050 |
| 2022-11-24 | $17.75 | $18.19 | $17.51 | $17.72 | $17.72 | 2,417,270 |
| 2022-11-23 | $17.63 | $17.68 | $16.72 | $17.49 | $17.49 | 3,053,070 |
| 2022-11-22 | $18.03 | $18.20 | $17.54 | $17.70 | $17.70 | 2,279,400 |
| 2022-11-21 | $17.30 | $18.15 | $17.13 | $18.02 | $18.02 | 2,682,990 |
| 2022-11-18 | $17.69 | $17.79 | $17.33 | $17.39 | $17.39 | 2,104,920 |
| 2022-11-17 | $18.08 | $18.08 | $17.48 | $17.68 | $17.68 | 2,514,190 |
| 2022-11-16 | $18.52 | $18.65 | $18.01 | $18.07 | $18.07 | 1,965,250 |
| 2022-11-15 | $17.60 | $18.38 | $17.51 | $18.25 | $18.25 | 2,936,920 |
| 2022-11-14 | $18.03 | $18.22 | $17.60 | $17.62 | $17.62 | 2,392,940 |
| 2022-11-11 | $18.43 | $18.68 | $18.02 | $18.03 | $18.03 | 3,062,660 |
| 2022-11-10 | $18.26 | $18.50 | $17.99 | $18.06 | $18.06 | 2,623,360 |
| 2022-11-09 | $18.96 | $18.96 | $18.40 | $18.41 | $18.41 | 3,639,870 |
| 2022-11-08 | $18.36 | $19.12 | $18.02 | $19.07 | $19.07 | 4,714,730 |
| 2022-11-07 | $19.03 | $19.24 | $18.36 | $18.60 | $18.60 | 4,164,110 |
| 2022-11-04 | $18.25 | $19.10 | $18.25 | $18.99 | $18.99 | 3,335,320 |
| 2022-11-03 | $18.26 | $18.70 | $18.17 | $18.46 | $18.46 | 2,071,400 |
| 2022-11-02 | $18.13 | $18.79 | $18.13 | $18.46 | $18.46 | 2,275,380 |
| 2022-11-01 | $17.73 | $18.40 | $17.69 | $18.38 | $18.38 | 2,151,530 |
| 2022-10-31 | $17.43 | $18.38 | $17.43 | $17.93 | $17.93 | 2,314,510 |
| 2022-10-28 | $18.23 | $18.77 | $17.78 | $17.97 | $17.97 | 3,903,430 |
| 2022-10-27 | $19.50 | $19.66 | $18.22 | $18.24 | $18.24 | 4,675,250 |
| 2022-10-26 | $18.62 | $19.02 | $18.30 | $18.81 | $18.81 | 2,477,280 |
| 2022-10-25 | $18.82 | $19.00 | $18.20 | $18.59 | $18.59 | 2,467,600 |
| 2022-10-24 | $19.26 | $19.45 | $18.58 | $18.72 | $18.72 | 2,948,700 |
| 2022-10-21 | $18.79 | $19.79 | $18.75 | $19.23 | $19.23 | 3,707,460 |
| 2022-10-20 | $18.80 | $19.05 | $18.21 | $18.63 | $18.63 | 3,272,400 |
| 2022-10-19 | $19.00 | $19.49 | $18.80 | $18.91 | $18.91 | 3,430,450 |
| 2022-10-18 | $18.60 | $19.53 | $18.58 | $19.21 | $19.21 | 4,866,650 |
| 2022-10-17 | $17.70 | $19.10 | $17.50 | $18.75 | $18.75 | 4,451,580 |
| 2022-10-14 | $17.12 | $18.18 | $17.05 | $17.97 | $17.97 | 4,433,640 |
| 2022-10-13 | $16.57 | $17.63 | $16.40 | $17.04 | $17.04 | 4,730,260 |
| 2022-10-12 | $15.56 | $16.71 | $15.36 | $16.64 | $16.64 | 3,903,390 |
| 2022-10-11 | $15.42 | $15.57 | $15.16 | $15.41 | $15.41 | 2,055,130 |
| 2022-10-10 | $15.85 | $16.19 | $15.20 | $15.30 | $15.30 | 2,522,360 |
| 2022-09-30 | $16.28 | $16.50 | $15.84 | $15.87 | $15.87 | 1,713,700 |
| 2022-09-29 | $16.49 | $16.72 | $16.13 | $16.40 | $16.40 | 1,936,350 |
| 2022-09-28 | $17.19 | $17.44 | $16.35 | $16.40 | $16.40 | 2,743,850 |
| 2022-09-27 | $16.90 | $17.39 | $16.68 | $17.08 | $17.08 | 2,838,600 |
| 2022-09-26 | $16.84 | $16.90 | $16.27 | $16.68 | $16.68 | 3,424,570 |
| 2022-09-23 | $17.73 | $17.84 | $16.63 | $16.84 | $16.84 | 3,418,430 |
| 2022-09-22 | $17.70 | $18.18 | $17.49 | $17.62 | $17.62 | 2,679,600 |
| 2022-09-21 | $18.14 | $18.14 | $17.41 | $17.79 | $17.79 | 1,788,660 |
| 2022-09-20 | $17.65 | $18.10 | $17.52 | $17.83 | $17.83 | 2,148,170 |
| 2022-09-19 | $17.59 | $17.59 | $17.05 | $17.33 | $17.33 | 2,632,600 |
| 2022-09-16 | $18.20 | $18.40 | $17.39 | $17.49 | $17.49 | 2,836,000 |
| 2022-09-15 | $19.38 | $19.54 | $17.70 | $18.13 | $18.13 | 4,521,600 |
| 2022-09-14 | $19.39 | $19.94 | $19.15 | $19.39 | $19.39 | 1,671,260 |
| 2022-09-13 | $19.92 | $20.14 | $19.30 | $19.73 | $19.73 | 1,912,700 |
| 2022-09-12 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2022-09-09 | $20.71 | $20.71 | $19.73 | $19.91 | $19.91 | 1,620,250 |
| 2022-09-08 | $20.92 | $21.15 | $20.21 | $20.32 | $20.32 | 2,217,550 |
| 2022-09-07 | $20.20 | $21.11 | $20.17 | $20.87 | $20.87 | 3,782,350 |
| 2022-09-06 | $20.00 | $20.60 | $19.55 | $20.38 | $20.38 | 4,065,470 |
| 2022-09-05 | $20.28 | $20.55 | $19.64 | $19.95 | $19.95 | 3,356,900 |
| 2022-09-02 | $19.68 | $19.76 | $19.05 | $19.74 | $19.74 | 3,193,850 |
| 2022-09-01 | $19.88 | $20.30 | $19.48 | $19.54 | $19.54 | 3,125,230 |
| 2022-08-31 | $21.49 | $21.49 | $19.38 | $19.59 | $19.59 | 5,586,790 |
| 2022-08-30 | $22.25 | $22.35 | $21.16 | $21.19 | $21.19 | 3,529,220 |
| 2022-08-29 | $20.72 | $22.54 | $20.72 | $22.22 | $22.22 | 2,821,950 |
| 2022-08-26 | $21.70 | $22.14 | $21.45 | $21.57 | $21.57 | 2,438,040 |
| 2022-08-25 | $22.33 | $22.76 | $21.33 | $21.69 | $21.69 | 3,546,650 |
| 2022-08-24 | $23.92 | $24.15 | $22.20 | $22.31 | $22.31 | 4,359,790 |
| 2022-08-23 | $23.19 | $24.58 | $23.14 | $23.75 | $23.75 | 4,236,870 |
| 2022-08-22 | $24.20 | $24.75 | $23.20 | $23.42 | $23.42 | 3,750,050 |
| 2022-08-19 | $25.50 | $25.58 | $24.09 | $24.19 | $24.19 | 5,675,750 |
| 2022-08-18 | $26.50 | $26.50 | $25.33 | $25.47 | $25.47 | 5,651,670 |
| 2022-08-17 | $25.88 | $26.49 | $25.20 | $25.95 | $25.95 | 8,069,500 |
| 2022-08-16 | $24.24 | $26.25 | $24.24 | $25.97 | $25.97 | 12,905,060 |
| 2022-08-15 | $22.77 | $24.06 | $22.77 | $24.06 | $24.06 | 4,757,900 |
| 2022-08-12 | $23.61 | $23.88 | $22.78 | $22.82 | $22.82 | 4,441,690 |
| 2022-08-11 | $23.56 | $24.05 | $23.14 | $23.61 | $23.61 | 4,391,150 |
| 2022-08-10 | $23.59 | $24.11 | $23.14 | $23.55 | $23.55 | 4,651,460 |
| 2022-08-09 | $23.22 | $24.38 | $22.92 | $24.00 | $24.00 | 7,772,010 |
| 2022-08-08 | $22.75 | $23.35 | $22.28 | $23.21 | $23.21 | 3,316,500 |
| 2022-08-05 | $23.27 | $23.40 | $22.35 | $22.80 | $22.80 | 5,214,000 |
| 2022-08-04 | $23.71 | $24.20 | $22.58 | $23.27 | $23.27 | 6,660,700 |
| 2022-08-03 | $24.29 | $25.03 | $23.48 | $23.81 | $23.81 | 5,482,600 |
| 2022-08-02 | $24.30 | $25.40 | $23.65 | $24.03 | $24.03 | 7,730,300 |
| 2022-08-01 | $25.70 | $25.70 | $24.48 | $24.59 | $24.59 | 8,474,700 |
| 2022-07-29 | $25.05 | $26.30 | $24.76 | $25.26 | $25.26 | 8,022,240 |
| 2022-07-28 | $25.25 | $26.66 | $25.16 | $25.33 | $25.33 | 12,227,430 |
| 2022-07-27 | $24.72 | $25.47 | $24.14 | $25.19 | $25.19 | 9,931,350 |
| 2022-07-26 | $24.00 | $25.24 | $23.12 | $24.73 | $24.73 | 11,085,000 |
| 2022-07-25 | $25.66 | $25.72 | $23.58 | $23.68 | $23.68 | 13,767,830 |
| 2022-07-22 | $24.67 | $27.42 | $24.40 | $25.88 | $25.88 | 22,784,910 |
| 2022-07-21 | $25.69 | $25.94 | $24.58 | $25.00 | $25.00 | 15,947,790 |
| 2022-07-20 | $27.06 | $28.53 | $25.08 | $26.28 | $26.28 | 29,586,750 |
| 2022-07-19 | $20.93 | $24.80 | $20.75 | $24.80 | $24.80 | 20,018,180 |
| 2022-07-18 | $19.46 | $21.23 | $19.46 | $20.67 | $20.67 | 10,387,370 |
| 2022-07-15 | $20.20 | $20.29 | $19.50 | $19.50 | $19.50 | 7,246,910 |
| 2022-07-14 | $18.76 | $20.02 | $18.45 | $20.02 | $20.02 | 11,076,190 |
| 2022-07-13 | $17.91 | $19.28 | $17.70 | $18.84 | $18.84 | 8,022,230 |
| 2022-07-12 | $17.55 | $18.49 | $17.37 | $17.91 | $17.91 | 4,087,390 |
| 2022-07-11 | $17.53 | $18.02 | $17.35 | $17.55 | $17.55 | 2,490,830 |
| 2022-07-08 | $18.95 | $18.95 | $17.68 | $17.70 | $17.70 | 3,699,080 |
| 2022-07-07 | $17.55 | $18.32 | $17.55 | $18.28 | $18.28 | 3,090,400 |
| 2022-07-06 | $17.99 | $18.75 | $17.52 | $17.78 | $17.78 | 3,604,210 |
| 2022-07-05 | $18.13 | $18.25 | $17.59 | $17.99 | $17.99 | 2,166,050 |
| 2022-07-04 | $18.00 | $18.27 | $17.65 | $18.19 | $18.19 | 2,073,600 |
| 2022-07-01 | $18.21 | $18.60 | $17.90 | $17.97 | $17.97 | 2,698,750 |
| 2022-06-30 | $18.05 | $18.39 | $17.80 | $18.22 | $18.22 | 3,142,670 |
| 2022-06-29 | $18.88 | $18.88 | $18.00 | $18.03 | $18.03 | 4,737,770 |
| 2022-06-28 | $18.99 | $19.19 | $18.58 | $19.04 | $19.04 | 4,554,830 |
| 2022-06-27 | $19.53 | $19.54 | $18.84 | $19.09 | $19.09 | 7,395,500 |
| 2022-06-24 | $18.48 | $19.85 | $18.19 | $19.53 | $19.53 | 9,368,530 |
| 2022-06-23 | $18.25 | $18.56 | $17.71 | $18.52 | $18.52 | 6,624,550 |
| 2022-06-22 | $18.07 | $18.91 | $17.76 | $18.34 | $18.34 | 8,177,040 |
| 2022-06-21 | $18.89 | $18.92 | $17.70 | $18.07 | $18.07 | 8,208,150 |
| 2022-06-20 | $17.50 | $19.78 | $17.47 | $18.70 | $18.70 | 13,404,300 |
| 2022-06-17 | $16.21 | $17.76 | $16.21 | $17.76 | $17.76 | 7,800,530 |
| 2022-06-16 | $16.00 | $16.47 | $15.97 | $16.32 | $16.32 | 2,045,070 |
| 2022-06-15 | $16.28 | $16.43 | $16.02 | $16.08 | $16.08 | 1,991,850 |
| 2022-06-14 | $16.21 | $16.21 | $15.60 | $16.20 | $16.20 | 2,143,360 |
| 2022-06-13 | $16.20 | $16.43 | $15.95 | $16.36 | $16.36 | 1,999,200 |
| 2022-06-10 | $15.59 | $16.24 | $15.47 | $16.15 | $16.15 | 2,050,810 |
| 2022-06-09 | $16.22 | $16.23 | $15.56 | $15.65 | $15.65 | 1,928,400 |
| 2022-06-08 | $16.35 | $16.51 | $15.85 | $16.22 | $16.22 | 2,405,450 |
| 2022-06-07 | $16.83 | $16.92 | $16.16 | $16.33 | $16.33 | 2,757,900 |
| 2022-06-06 | $16.13 | $16.88 | $16.13 | $16.79 | $16.79 | 3,173,800 |
| 2022-06-02 | $15.90 | $16.37 | $15.81 | $16.28 | $16.28 | 3,220,300 |
| 2022-06-01 | $15.79 | $16.04 | $15.61 | $15.88 | $15.88 | 2,653,700 |
| 2022-05-31 | $15.65 | $16.18 | $15.46 | $15.83 | $15.83 | 2,897,300 |
| 2022-05-30 | $15.89 | $15.97 | $15.54 | $15.66 | $15.36 | 1,788,440 |
| 2022-05-27 | $15.86 | $16.10 | $15.60 | $15.77 | $15.47 | 2,060,750 |
| 2022-05-26 | $15.97 | $16.08 | $15.51 | $15.88 | $15.57 | 2,478,950 |
| 2022-05-25 | $15.71 | $16.00 | $15.56 | $15.93 | $15.62 | 2,578,720 |
| 2022-05-24 | $16.32 | $16.65 | $15.56 | $15.56 | $15.26 | 4,184,300 |
| 2022-05-23 | $16.41 | $16.60 | $16.00 | $16.38 | $16.07 | 4,064,010 |
| 2022-05-20 | $16.22 | $16.85 | $15.88 | $16.49 | $16.17 | 6,789,320 |
| 2022-05-19 | $15.19 | $16.80 | $15.00 | $16.19 | $15.88 | 7,701,630 |
| 2022-05-18 | $15.87 | $15.92 | $15.08 | $15.16 | $14.87 | 4,104,500 |
| 2022-05-17 | $15.00 | $15.29 | $14.88 | $15.29 | $15.00 | 2,324,930 |
| 2022-05-16 | $14.97 | $15.29 | $14.91 | $15.14 | $14.85 | 2,519,430 |
| 2022-05-13 | $14.88 | $15.07 | $14.74 | $14.92 | $14.63 | 1,745,350 |
| 2022-05-12 | $14.61 | $15.10 | $14.58 | $14.83 | $14.55 | 2,390,300 |
| 2022-05-11 | $14.44 | $15.16 | $14.26 | $14.67 | $14.39 | 3,349,070 |
| 2022-05-10 | $13.86 | $14.54 | $13.71 | $14.46 | $14.18 | 2,822,250 |
| 2022-05-09 | $13.79 | $14.24 | $13.59 | $14.00 | $13.73 | 1,487,110 |
| 2022-05-06 | $13.61 | $14.01 | $13.50 | $13.76 | $13.50 | 1,798,950 |
| 2022-05-05 | $13.69 | $14.19 | $13.48 | $13.94 | $13.67 | 1,801,550 |
| 2022-05-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.57 | 0 |
| 2022-05-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.57 | 0 |
| 2022-04-29 | $13.36 | $13.96 | $13.25 | $13.84 | $13.57 | 2,464,560 |
| 2022-04-28 | $13.44 | $13.58 | $12.86 | $13.04 | $12.79 | 1,820,670 |
| 2022-04-27 | $12.90 | $13.50 | $12.58 | $13.45 | $13.19 | 2,525,850 |
| 2022-04-26 | $13.63 | $13.94 | $12.93 | $12.96 | $12.71 | 2,312,100 |
| 2022-04-25 | $15.00 | $15.09 | $13.41 | $13.57 | $13.31 | 3,038,990 |
| 2022-04-22 | $15.18 | $15.55 | $15.01 | $15.22 | $14.93 | 1,775,850 |
| 2022-04-21 | $16.58 | $16.60 | $15.25 | $15.35 | $15.06 | 2,484,090 |
| 2022-04-20 | $16.65 | $17.09 | $16.32 | $16.42 | $16.10 | 2,844,250 |
| 2022-04-19 | $17.35 | $17.59 | $17.11 | $17.21 | $16.88 | 1,147,500 |
| 2022-04-18 | $16.95 | $17.29 | $16.58 | $17.16 | $16.83 | 1,218,520 |
| 2022-04-15 | $17.40 | $17.45 | $16.85 | $16.99 | $16.66 | 1,213,350 |
| 2022-04-14 | $17.45 | $17.53 | $17.27 | $17.32 | $16.99 | 887,100 |
| 2022-04-13 | $17.63 | $17.63 | $17.15 | $17.21 | $16.88 | 1,255,100 |
| 2022-04-12 | $17.21 | $17.66 | $17.06 | $17.64 | $17.30 | 1,652,640 |
| 2022-04-11 | $18.27 | $18.27 | $17.20 | $17.37 | $17.04 | 2,899,000 |
| 2022-04-08 | $18.58 | $18.82 | $18.00 | $18.28 | $17.93 | 1,714,000 |
| 2022-04-07 | $19.41 | $19.65 | $18.61 | $18.61 | $18.25 | 2,377,850 |
| 2022-04-06 | $19.50 | $19.83 | $19.35 | $19.55 | $19.17 | 1,365,300 |
| 2022-04-05 | $19.52 | $19.52 | $19.52 | $19.52 | $19.15 | 0 |
| 2022-04-04 | $19.52 | $19.52 | $19.52 | $19.52 | $19.15 | 0 |
| 2022-04-01 | $19.80 | $19.87 | $19.46 | $19.52 | $19.15 | 1,840,220 |
| 2022-03-31 | $20.29 | $20.34 | $19.88 | $19.90 | $19.52 | 1,385,720 |
| 2022-03-30 | $20.30 | $20.62 | $20.14 | $20.35 | $19.96 | 1,386,860 |
| 2022-03-29 | $20.52 | $20.68 | $19.92 | $20.09 | $19.70 | 1,650,200 |
| 2022-03-28 | $20.65 | $20.74 | $20.23 | $20.52 | $20.13 | 1,044,950 |
| 2022-03-25 | $20.93 | $20.98 | $20.67 | $20.75 | $20.35 | 1,320,380 |
| 2022-03-24 | $21.22 | $21.30 | $20.73 | $20.86 | $20.46 | 1,831,670 |
| 2022-03-23 | $21.30 | $21.96 | $21.12 | $21.48 | $21.07 | 3,217,810 |
| 2022-03-22 | $21.23 | $21.23 | $20.69 | $20.90 | $20.50 | 1,503,310 |
| 2022-03-21 | $20.92 | $21.41 | $20.85 | $21.20 | $20.79 | 1,575,430 |
| 2022-03-18 | $20.79 | $21.12 | $20.59 | $20.85 | $20.45 | 1,476,810 |
| 2022-03-17 | $20.74 | $21.30 | $20.51 | $20.80 | $20.40 | 2,721,050 |
| 2022-03-16 | $20.33 | $20.44 | $19.32 | $20.36 | $19.97 | 2,368,940 |
| 2022-03-15 | $21.21 | $21.68 | $19.89 | $19.98 | $19.60 | 2,431,900 |
| 2022-03-14 | $22.39 | $22.39 | $21.22 | $21.22 | $20.81 | 1,862,110 |
| 2022-03-10 | $21.64 | $22.44 | $21.64 | $22.16 | $21.73 | 2,937,300 |
| 2022-03-09 | $21.70 | $22.00 | $20.48 | $21.33 | $20.92 | 2,224,300 |
| 2022-03-08 | $22.77 | $22.92 | $21.44 | $21.65 | $21.23 | 2,877,500 |
| 2022-03-07 | $23.49 | $23.86 | $22.61 | $22.77 | $22.33 | 2,540,150 |
| 2022-03-04 | $23.74 | $24.24 | $23.50 | $23.74 | $23.28 | 2,152,680 |
| 2022-03-03 | $24.38 | $24.49 | $23.83 | $23.90 | $23.44 | 2,361,950 |
| 2022-03-02 | $23.83 | $24.33 | $23.70 | $24.06 | $23.60 | 2,323,250 |
| 2022-03-01 | $23.96 | $24.65 | $23.88 | $24.20 | $23.74 | 3,936,290 |
| 2022-02-28 | $24.00 | $24.05 | $23.11 | $23.76 | $23.30 | 2,739,590 |
| 2022-02-25 | $24.00 | $24.48 | $23.70 | $23.86 | $23.40 | 3,115,340 |
| 2022-02-24 | $24.12 | $24.90 | $23.51 | $23.89 | $23.43 | 5,796,430 |
| 2022-02-23 | $23.34 | $24.29 | $23.34 | $24.02 | $23.56 | 3,549,800 |
| 2022-02-22 | $23.65 | $23.70 | $23.01 | $23.31 | $22.86 | 2,158,290 |
| 2022-02-21 | $23.47 | $23.75 | $23.39 | $23.70 | $23.24 | 2,045,530 |
| 2022-02-18 | $23.81 | $23.87 | $23.28 | $23.46 | $23.01 | 2,457,550 |
| 2022-02-17 | $23.82 | $24.19 | $23.66 | $24.04 | $23.58 | 3,275,100 |
| 2022-02-16 | $23.79 | $24.09 | $23.61 | $23.71 | $23.25 | 2,085,160 |
| 2022-02-15 | $23.44 | $24.08 | $23.01 | $23.90 | $23.44 | 2,937,650 |
| 2022-02-14 | $22.70 | $23.94 | $22.61 | $23.42 | $22.97 | 2,340,950 |
| 2022-02-11 | $23.58 | $23.58 | $22.87 | $22.98 | $22.54 | 1,963,050 |
| 2022-02-10 | $24.01 | $24.10 | $23.46 | $23.59 | $23.14 | 2,120,070 |
| 2022-02-09 | $23.90 | $24.27 | $23.73 | $24.11 | $23.65 | 2,452,920 |
| 2022-02-08 | $23.64 | $24.12 | $23.33 | $24.06 | $23.60 | 2,823,430 |
| 2022-02-07 | $23.55 | $23.88 | $23.26 | $23.57 | $23.12 | 2,450,850 |
| 2022-02-04 | $23.59 | $23.59 | $23.59 | $23.59 | $23.14 | 0 |
| 2022-02-03 | $23.59 | $23.59 | $23.59 | $23.59 | $23.14 | 0 |
| 2022-02-02 | $23.59 | $23.59 | $23.59 | $23.59 | $23.14 | 0 |
| 2022-02-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.14 | 0 |
| 2022-01-28 | $22.97 | $23.83 | $22.40 | $23.59 | $23.14 | 3,250,080 |
| 2022-01-27 | $23.00 | $23.55 | $22.51 | $22.94 | $22.50 | 2,711,200 |
| 2022-01-26 | $22.84 | $23.70 | $22.81 | $23.06 | $22.62 | 2,429,790 |
| 2022-01-25 | $23.73 | $23.88 | $22.62 | $22.63 | $22.20 | 2,535,840 |
| 2022-01-24 | $23.46 | $23.79 | $23.24 | $23.74 | $23.28 | 1,469,800 |
| 2022-01-21 | $23.87 | $23.90 | $23.35 | $23.43 | $22.98 | 1,558,100 |
| 2022-01-20 | $24.72 | $24.97 | $23.65 | $23.69 | $23.23 | 3,383,190 |
| 2022-01-19 | $25.20 | $25.33 | $24.67 | $24.84 | $24.36 | 2,476,470 |
| 2022-01-18 | $25.38 | $25.73 | $24.80 | $25.38 | $24.89 | 2,926,050 |
| 2022-01-17 | $25.01 | $25.40 | $24.84 | $25.30 | $24.81 | 2,034,340 |
| 2022-01-14 | $25.60 | $25.83 | $24.99 | $25.13 | $24.65 | 2,517,600 |
| 2022-01-13 | $25.86 | $26.07 | $25.52 | $25.60 | $25.11 | 2,082,750 |
| 2022-01-12 | $25.32 | $26.18 | $25.32 | $26.08 | $25.58 | 3,176,010 |
| 2022-01-11 | $25.71 | $25.88 | $25.29 | $25.30 | $24.81 | 2,379,750 |
| 2022-01-10 | $25.35 | $25.95 | $25.16 | $25.60 | $25.11 | 2,613,400 |
| 2022-01-07 | $26.51 | $26.75 | $25.39 | $25.41 | $24.92 | 5,103,330 |
| 2022-01-06 | $26.50 | $26.90 | $26.15 | $26.62 | $26.11 | 2,581,740 |
| 2022-01-05 | $28.39 | $28.39 | $25.91 | $26.58 | $26.07 | 6,433,850 |
| 2022-01-04 | $28.18 | $28.51 | $27.65 | $28.37 | $27.83 | 3,587,360 |
| 2022-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.46 | 0 |
| 2021-12-31 | $28.08 | $28.68 | $27.99 | $28.00 | $27.46 | 3,168,800 |
| 2021-12-30 | $28.01 | $28.30 | $27.54 | $27.81 | $27.28 | 3,167,900 |
| 2021-12-29 | $27.88 | $28.53 | $27.88 | $27.93 | $27.39 | 2,481,570 |
| 2021-12-28 | $27.69 | $28.46 | $27.62 | $28.20 | $27.66 | 2,959,780 |
| 2021-12-27 | $27.59 | $27.95 | $27.27 | $27.70 | $27.17 | 2,829,330 |
| 2021-12-24 | $29.30 | $29.30 | $27.20 | $27.61 | $27.08 | 5,950,050 |
| 2021-12-23 | $28.68 | $29.45 | $28.03 | $29.40 | $28.84 | 4,844,410 |
| 2021-12-22 | $28.93 | $29.48 | $28.70 | $28.98 | $28.42 | 4,591,100 |
| 2021-12-21 | $28.40 | $28.88 | $27.94 | $28.88 | $28.33 | 4,815,030 |
| 2021-12-20 | $30.88 | $30.88 | $28.30 | $28.38 | $27.83 | 7,964,890 |
| 2021-12-17 | $31.06 | $31.64 | $30.80 | $31.13 | $30.53 | 5,603,050 |
| 2021-12-16 | $31.21 | $31.49 | $30.64 | $30.99 | $30.39 | 5,966,590 |
| 2021-12-15 | $31.70 | $31.92 | $30.81 | $31.31 | $30.71 | 7,549,990 |
| 2021-12-14 | $32.45 | $32.89 | $31.90 | $32.06 | $31.44 | 7,562,150 |
| 2021-12-13 | $31.68 | $32.55 | $31.38 | $32.53 | $31.91 | 7,172,620 |
| 2021-12-07 | $31.67 | $31.88 | $30.50 | $31.88 | $31.27 | 8,038,920 |
| 2021-12-06 | $33.04 | $33.85 | $31.22 | $31.31 | $30.71 | 10,833,370 |
| 2021-12-03 | $33.05 | $33.05 | $33.05 | $33.05 | $32.42 | 9,562,590 |
| 2021-12-02 | $33.24 | $33.24 | $33.24 | $33.24 | $32.60 | 9,139,350 |
| 2021-12-01 | $35.63 | $35.85 | $33.00 | $34.38 | $33.72 | 18,223,190 |
| 2021-11-30 | $37.50 | $38.33 | $35.63 | $35.92 | $35.23 | 23,006,720 |
| 2021-11-29 | $32.88 | $38.70 | $32.80 | $37.01 | $36.30 | 24,417,290 |
| 2021-11-26 | $32.22 | $34.21 | $31.98 | $33.70 | $33.05 | 19,763,680 |
| 2021-11-25 | $30.54 | $32.82 | $29.95 | $32.55 | $31.92 | 15,649,280 |
| 2021-11-24 | $30.52 | $31.38 | $29.88 | $30.74 | $30.15 | 9,646,300 |
| 2021-11-23 | $31.50 | $32.99 | $30.83 | $30.95 | $30.36 | 16,337,500 |
| 2021-11-22 | $31.10 | $32.10 | $30.43 | $31.55 | $30.94 | 12,462,390 |
| 2021-11-19 | $30.87 | $31.50 | $30.20 | $31.16 | $30.56 | 10,978,790 |
| 2021-11-18 | $29.89 | $31.85 | $29.20 | $31.27 | $30.67 | 18,210,160 |
| 2021-11-17 | $28.85 | $30.55 | $28.46 | $29.88 | $29.31 | 14,050,330 |
| 2021-11-16 | $29.57 | $29.90 | $27.92 | $28.31 | $27.77 | 14,131,380 |
| 2021-11-15 | $29.91 | $31.24 | $29.49 | $30.52 | $29.93 | 11,706,300 |
| 2021-11-12 | $29.90 | $30.97 | $29.80 | $30.35 | $29.77 | 13,200,180 |
| 2021-11-11 | $30.10 | $30.67 | $29.71 | $30.10 | $29.52 | 11,898,260 |
| 2021-11-10 | $29.50 | $31.58 | $29.14 | $30.81 | $30.22 | 17,398,940 |
| 2021-11-09 | $31.13 | $32.20 | $29.71 | $30.33 | $29.75 | 17,700,110 |
| 2021-11-08 | $31.51 | $32.20 | $30.30 | $30.80 | $30.21 | 18,617,380 |
| 2021-11-05 | $32.80 | $32.80 | $32.80 | $32.80 | $32.17 | 31,056,440 |
| 2021-11-04 | $27.98 | $32.80 | $27.55 | $32.80 | $32.17 | 18,056,440 |
| 2021-11-03 | $27.10 | $27.82 | $26.51 | $27.33 | $26.81 | 6,566,330 |
| 2021-11-02 | $27.33 | $27.75 | $26.44 | $26.79 | $26.28 | 7,725,440 |
| 2021-11-01 | $25.02 | $28.38 | $24.72 | $27.01 | $26.49 | 12,402,210 |
| 2021-10-29 | $26.02 | $26.56 | $24.65 | $25.11 | $24.63 | 8,583,630 |
| 2021-10-28 | $27.41 | $27.47 | $25.60 | $26.35 | $25.84 | 8,916,210 |
| 2021-10-27 | $25.80 | $27.90 | $25.10 | $27.05 | $26.53 | 12,849,750 |
| 2021-10-26 | $28.68 | $29.49 | $28.35 | $28.96 | $28.40 | 8,427,620 |
| 2021-10-25 | $27.30 | $29.37 | $27.18 | $28.67 | $28.12 | 9,554,440 |
| 2021-10-22 | $27.66 | $28.15 | $26.90 | $27.33 | $26.81 | 6,350,630 |
| 2021-10-21 | $28.40 | $29.07 | $27.83 | $27.88 | $27.34 | 7,587,840 |
| 2021-10-20 | $28.25 | $29.30 | $27.60 | $28.65 | $28.10 | 11,274,040 |
| 2021-10-19 | $28.87 | $29.50 | $28.02 | $28.47 | $27.92 | 13,396,650 |
| 2021-10-18 | $27.05 | $31.18 | $27.05 | $29.82 | $29.25 | 18,077,290 |
| 2021-10-15 | $27.01 | $27.23 | $25.34 | $25.98 | $25.48 | 8,478,400 |
| 2021-10-14 | $26.29 | $27.66 | $26.06 | $27.23 | $26.71 | 6,796,130 |
| 2021-10-13 | $27.26 | $27.40 | $26.10 | $26.50 | $25.99 | 5,866,970 |
| 2021-10-12 | $28.00 | $28.75 | $26.30 | $27.43 | $26.90 | 8,021,260 |
| 2021-10-11 | $29.10 | $29.79 | $27.28 | $28.24 | $27.70 | 7,340,180 |
| 2021-09-30 | $30.89 | $32.50 | $29.56 | $31.99 | $31.38 | 11,402,950 |
| 2021-09-29 | $30.74 | $34.00 | $30.33 | $31.41 | $30.81 | 17,013,700 |
| 2021-09-28 | $30.45 | $31.59 | $29.38 | $30.75 | $30.16 | 12,660,340 |
| 2021-09-27 | $29.77 | $30.63 | $28.70 | $30.63 | $30.04 | 11,514,940 |
| 2021-09-24 | $30.73 | $31.30 | $29.50 | $29.66 | $29.09 | 10,453,020 |
| 2021-09-23 | $33.20 | $33.52 | $30.40 | $30.76 | $30.17 | 17,557,120 |
| 2021-09-22 | $32.30 | $34.98 | $32.26 | $33.67 | $33.02 | 17,553,780 |
| 2021-09-21 | $33.45 | $33.45 | $33.45 | $33.45 | $32.81 | 0 |
| 2021-09-20 | $33.45 | $33.45 | $33.45 | $33.45 | $32.81 | 0 |
| 2021-09-17 | $31.30 | $35.79 | $30.70 | $33.45 | $32.81 | 25,189,420 |
| 2021-09-16 | $31.58 | $34.90 | $29.38 | $32.80 | $32.17 | 30,824,580 |
| 2021-09-15 | $25.45 | $30.79 | $25.45 | $30.79 | $30.20 | 18,761,210 |
| 2021-09-14 | $25.70 | $26.32 | $25.40 | $25.66 | $25.17 | 7,078,940 |
| 2021-09-13 | $25.45 | $26.65 | $25.13 | $25.90 | $25.40 | 8,937,820 |
| 2021-09-09 | $25.85 | $25.85 | $24.77 | $24.94 | $24.46 | 6,216,440 |
| 2021-09-08 | $26.14 | $26.14 | $25.41 | $25.65 | $25.16 | 7,011,450 |
| 2021-09-07 | $25.73 | $26.70 | $25.62 | $26.23 | $25.73 | 9,406,570 |
| 2021-09-06 | $25.06 | $26.47 | $24.89 | $25.95 | $25.45 | 11,106,460 |
| 2021-09-03 | $23.80 | $26.03 | $23.69 | $24.79 | $24.31 | 10,259,040 |
| 2021-09-02 | $22.26 | $24.04 | $21.90 | $23.90 | $23.44 | 7,043,740 |
| 2021-09-01 | $22.25 | $22.56 | $21.79 | $22.30 | $21.87 | 2,486,750 |
| 2021-08-31 | $22.85 | $22.86 | $22.05 | $22.25 | $21.82 | 2,926,100 |
| 2021-08-30 | $23.10 | $23.44 | $22.80 | $22.85 | $22.41 | 2,858,950 |
| 2021-08-27 | $23.18 | $23.30 | $22.63 | $23.18 | $22.73 | 3,105,930 |
| 2021-08-26 | $24.36 | $24.36 | $23.09 | $23.18 | $22.73 | 4,939,570 |
| 2021-08-25 | $24.00 | $24.49 | $23.62 | $24.31 | $23.84 | 3,345,080 |
| 2021-08-24 | $24.58 | $24.87 | $24.03 | $24.09 | $23.63 | 3,460,430 |
| 2021-08-23 | $23.10 | $24.60 | $23.08 | $24.58 | $24.11 | 5,786,740 |
| 2021-08-20 | $23.11 | $23.54 | $22.58 | $22.97 | $22.53 | 2,723,150 |
| 2021-08-19 | $23.76 | $23.76 | $22.82 | $23.28 | $22.83 | 2,995,620 |
| 2021-08-18 | $23.30 | $23.98 | $23.24 | $23.79 | $23.33 | 3,107,050 |
| 2021-08-17 | $24.33 | $24.89 | $23.20 | $23.45 | $23.00 | 4,671,850 |
| 2021-08-16 | $24.90 | $25.35 | $24.30 | $24.50 | $24.03 | 4,169,190 |
| 2021-08-13 | $25.20 | $25.79 | $24.56 | $25.00 | $24.52 | 5,550,500 |
| 2021-08-12 | $26.01 | $26.01 | $25.15 | $25.33 | $24.84 | 5,681,040 |
| 2021-08-11 | $25.51 | $26.25 | $24.95 | $26.06 | $25.56 | 7,319,550 |
| 2021-08-10 | $24.52 | $25.75 | $24.52 | $25.33 | $24.84 | 5,502,540 |
| 2021-08-09 | $24.93 | $24.96 | $24.23 | $24.75 | $24.27 | 4,534,100 |
| 2021-08-06 | $25.80 | $25.80 | $25.05 | $25.23 | $24.75 | 6,265,050 |
| 2021-08-05 | $24.63 | $25.93 | $24.48 | $25.92 | $25.42 | 9,650,980 |
| 2021-08-04 | $23.97 | $25.11 | $23.90 | $24.70 | $24.23 | 4,931,080 |
| 2021-08-03 | $24.48 | $25.16 | $23.97 | $24.22 | $23.75 | 6,078,860 |
| 2021-08-02 | $24.50 | $24.76 | $23.68 | $24.74 | $24.26 | 7,109,850 |
| 2021-07-30 | $22.75 | $24.95 | $22.75 | $24.30 | $23.83 | 9,158,480 |
| 2021-07-29 | $22.45 | $22.84 | $22.14 | $22.30 | $21.87 | 5,363,860 |
| 2021-07-28 | $23.32 | $23.88 | $21.31 | $22.14 | $21.71 | 6,021,730 |
| 2021-07-27 | $23.68 | $25.19 | $23.63 | $23.98 | $23.52 | 7,451,860 |
| 2021-07-26 | $26.50 | $26.50 | $23.03 | $23.91 | $23.45 | 12,464,670 |
| 2021-07-23 | $27.23 | $29.19 | $27.23 | $28.59 | $28.04 | 10,586,290 |
| 2021-07-22 | $27.90 | $28.34 | $27.11 | $27.27 | $26.75 | 8,263,980 |
| 2021-07-21 | $26.38 | $28.50 | $26.19 | $28.13 | $27.59 | 10,290,870 |
| 2021-07-20 | $26.19 | $26.88 | $25.89 | $26.35 | $25.84 | 4,754,670 |
| 2021-07-19 | $25.50 | $26.98 | $25.34 | $26.60 | $26.09 | 7,621,240 |
| 2021-07-16 | $24.52 | $25.42 | $24.50 | $25.42 | $24.93 | 3,518,360 |
| 2021-07-15 | $24.90 | $25.38 | $24.18 | $24.79 | $24.31 | 3,224,690 |
| 2021-07-14 | $25.18 | $25.92 | $25.04 | $25.15 | $24.67 | 3,664,390 |
| 2021-07-13 | $26.17 | $26.20 | $25.07 | $25.38 | $24.89 | 5,396,840 |
| 2021-07-12 | $26.65 | $26.95 | $25.88 | $26.16 | $25.66 | 5,942,200 |
| 2021-07-09 | $25.30 | $26.91 | $25.10 | $26.64 | $26.13 | 7,441,330 |
| 2021-07-08 | $24.45 | $26.26 | $23.85 | $25.80 | $25.30 | 7,296,400 |
| 2021-07-07 | $23.96 | $24.76 | $23.88 | $24.40 | $23.93 | 2,881,050 |
| 2021-07-06 | $24.38 | $24.45 | $23.70 | $24.25 | $23.78 | 2,736,520 |
| 2021-07-05 | $23.77 | $24.97 | $23.77 | $24.37 | $23.90 | 3,631,050 |
| 2021-07-01 | $25.00 | $25.05 | $23.56 | $23.59 | $23.14 | 4,774,440 |
| 2021-06-30 | $24.50 | $25.24 | $24.49 | $24.98 | $24.50 | 4,093,440 |
| 2021-06-29 | $25.18 | $25.48 | $24.45 | $24.48 | $24.01 | 4,421,750 |
| 2021-06-28 | $25.50 | $26.19 | $25.02 | $25.10 | $24.62 | 4,868,240 |
| 2021-06-25 | $26.58 | $26.58 | $25.31 | $25.48 | $24.99 | 6,950,280 |
| 2021-06-24 | $26.16 | $27.11 | $25.11 | $26.54 | $26.03 | 8,333,230 |
| 2021-06-23 | $24.89 | $26.77 | $24.52 | $26.16 | $25.66 | 9,608,710 |
| 2021-06-22 | $24.70 | $25.34 | $24.44 | $25.05 | $24.57 | 8,505,220 |
| 2021-06-21 | $21.58 | $25.50 | $21.51 | $24.74 | $24.26 | 10,784,950 |
| 2021-06-18 | $20.87 | $21.80 | $20.70 | $21.77 | $21.35 | 2,429,260 |
| 2021-06-17 | $20.81 | $21.03 | $20.69 | $20.84 | $20.44 | 1,454,880 |
| 2021-06-16 | $21.40 | $21.57 | $20.83 | $20.84 | $20.44 | 2,086,730 |
| 2021-06-15 | $22.25 | $22.26 | $21.38 | $21.46 | $21.05 | 2,112,370 |
| 2021-06-14 | $22.13 | $22.13 | $22.13 | $22.13 | $21.70 | 0 |
| 2021-06-11 | $22.89 | $23.12 | $22.06 | $22.13 | $21.70 | 3,162,670 |
| 2021-06-10 | $22.41 | $22.88 | $22.15 | $22.85 | $22.41 | 2,343,860 |
| 2021-06-09 | $22.10 | $22.74 | $21.92 | $22.41 | $21.98 | 1,803,850 |
| 2021-06-08 | $22.75 | $22.84 | $22.02 | $22.16 | $21.73 | 2,477,830 |
| 2021-06-07 | $22.45 | $22.98 | $22.45 | $22.78 | $22.34 | 1,879,030 |
| 2021-06-04 | $22.79 | $22.90 | $22.31 | $22.36 | $21.93 | 2,328,700 |
| 2021-06-03 | $22.86 | $23.24 | $22.70 | $22.85 | $22.41 | 1,968,990 |
| 2021-06-02 | $23.35 | $23.50 | $22.78 | $22.85 | $22.41 | 2,300,040 |
| 2021-06-01 | $23.20 | $23.53 | $23.02 | $23.32 | $22.87 | 2,403,690 |
| 2021-05-31 | $22.94 | $23.32 | $22.89 | $23.19 | $22.74 | 2,489,270 |
| 2021-05-28 | $23.21 | $23.57 | $22.86 | $23.06 | $22.62 | 3,227,110 |
| 2021-05-27 | $22.31 | $23.47 | $22.23 | $23.21 | $22.76 | 4,756,930 |
| 2021-05-26 | $22.00 | $22.57 | $21.92 | $22.32 | $21.89 | 2,112,650 |
| 2021-05-25 | $21.82 | $22.10 | $21.47 | $22.10 | $21.68 | 2,180,550 |
| 2021-05-24 | $22.17 | $22.19 | $21.80 | $21.84 | $21.42 | 2,148,250 |
| 2021-05-21 | $22.87 | $22.99 | $22.31 | $22.35 | $21.92 | 3,195,130 |
| 2021-05-20 | $21.60 | $22.43 | $21.53 | $22.43 | $22.00 | 2,703,710 |
| 2021-05-19 | $22.21 | $22.21 | $21.50 | $21.62 | $21.20 | 2,739,260 |
| 2021-05-18 | $22.33 | $22.46 | $21.99 | $22.05 | $21.63 | 1,751,240 |
| 2021-05-17 | $22.89 | $22.90 | $22.20 | $22.34 | $21.91 | 2,195,320 |
| 2021-05-14 | $22.65 | $22.88 | $22.42 | $22.81 | $22.37 | 1,747,080 |
| 2021-05-13 | $22.55 | $22.75 | $22.20 | $22.46 | $22.03 | 1,814,410 |
| 2021-05-12 | $22.03 | $23.36 | $21.86 | $22.85 | $22.41 | 2,824,450 |
| 2021-05-11 | $22.15 | $22.47 | $22.01 | $22.20 | $21.77 | 1,746,280 |
| 2021-05-10 | $22.98 | $23.15 | $22.04 | $22.15 | $21.72 | 2,843,950 |
| 2021-05-07 | $22.93 | $23.67 | $22.93 | $22.98 | $22.54 | 2,704,490 |
| 2021-05-06 | $22.75 | $23.17 | $22.58 | $22.90 | $22.46 | 1,942,160 |
| 2021-05-05 | $22.80 | $22.80 | $22.80 | $22.80 | $22.36 | 0 |
| 2021-05-04 | $22.80 | $22.80 | $22.80 | $22.80 | $22.36 | 0 |
| 2021-04-30 | $23.50 | $23.66 | $22.57 | $22.80 | $22.36 | 3,304,800 |
| 2021-04-29 | $23.66 | $24.19 | $23.50 | $23.51 | $23.06 | 2,154,670 |
| 2021-04-28 | $24.09 | $24.47 | $23.57 | $23.73 | $23.27 | 2,738,930 |
| 2021-04-27 | $25.60 | $26.06 | $24.02 | $24.13 | $23.67 | 4,293,250 |
| 2021-04-26 | $26.34 | $26.58 | $25.66 | $25.86 | $25.36 | 2,952,560 |
| 2021-04-23 | $41.65 | $41.85 | $40.95 | $41.32 | $26.37 | 2,268,650 |
| 2021-04-22 | $40.68 | $41.60 | $40.51 | $41.49 | $26.47 | 1,602,910 |
| 2021-04-21 | $41.43 | $41.55 | $40.56 | $40.67 | $25.95 | 2,149,190 |
| 2021-04-20 | $41.62 | $42.38 | $41.00 | $41.69 | $26.60 | 2,652,840 |
| 2021-04-19 | $40.69 | $41.61 | $38.00 | $41.53 | $26.50 | 3,415,560 |
| 2021-04-16 | $40.80 | $41.84 | $40.78 | $41.56 | $26.52 | 1,298,650 |
| 2021-04-15 | $41.50 | $41.68 | $40.82 | $40.95 | $26.13 | 1,074,100 |
| 2021-04-14 | $41.06 | $42.19 | $40.70 | $41.77 | $26.65 | 1,564,620 |
| 2021-04-13 | $40.99 | $41.28 | $40.26 | $41.25 | $26.32 | 1,127,240 |
| 2021-04-12 | $43.09 | $43.09 | $40.00 | $41.00 | $26.16 | 2,663,640 |
| 2021-04-09 | $43.80 | $44.00 | $42.92 | $43.15 | $27.53 | 1,968,680 |
| 2021-04-08 | $44.28 | $44.60 | $43.66 | $43.87 | $27.99 | 1,713,660 |
| 2021-04-07 | $44.49 | $44.77 | $43.71 | $44.35 | $28.30 | 1,688,950 |
| 2021-04-06 | $44.40 | $45.30 | $44.19 | $44.77 | $28.57 | 2,192,570 |
| 2021-04-05 | $43.87 | $43.87 | $43.87 | $43.87 | $27.99 | 0 |
| 2021-04-02 | $43.10 | $43.95 | $42.90 | $43.87 | $27.99 | 1,810,740 |
| 2021-04-01 | $43.30 | $43.48 | $42.86 | $43.05 | $27.47 | 1,409,200 |
| 2021-03-31 | $42.91 | $43.45 | $42.82 | $43.33 | $27.65 | 1,611,920 |
| 2021-03-30 | $43.62 | $43.80 | $43.02 | $43.07 | $27.48 | 2,088,940 |
| 2021-03-29 | $44.50 | $44.67 | $43.62 | $43.64 | $27.85 | 2,661,060 |
| 2021-03-26 | $43.94 | $45.08 | $43.71 | $44.67 | $28.50 | 2,490,290 |
| 2021-03-25 | $43.55 | $44.29 | $43.19 | $43.60 | $27.82 | 2,293,780 |
| 2021-03-24 | $45.05 | $45.88 | $44.00 | $44.10 | $28.14 | 3,111,690 |
| 2021-03-23 | $47.45 | $47.45 | $44.92 | $45.23 | $28.86 | 4,990,760 |
| 2021-03-22 | $48.01 | $48.43 | $46.81 | $47.69 | $30.43 | 5,687,700 |
| 2021-03-19 | $44.90 | $48.17 | $44.36 | $47.47 | $30.29 | 7,618,620 |
| 2021-03-18 | $47.03 | $47.25 | $45.65 | $45.65 | $29.13 | 5,985,860 |
| 2021-03-17 | $43.00 | $48.13 | $42.13 | $47.39 | $30.24 | 8,506,170 |
| 2021-03-16 | $47.13 | $47.19 | $42.13 | $43.83 | $27.97 | 7,861,980 |
| 2021-03-15 | $46.21 | $48.22 | $46.21 | $47.38 | $30.23 | 5,208,500 |
| 2021-03-12 | $45.80 | $46.97 | $45.36 | $46.51 | $29.68 | 3,454,200 |
| 2021-03-11 | $42.92 | $45.88 | $42.59 | $45.61 | $29.10 | 3,359,660 |
| 2021-03-10 | $43.91 | $44.86 | $42.74 | $42.90 | $27.37 | 2,247,600 |
| 2021-03-09 | $45.20 | $45.71 | $43.18 | $43.58 | $27.81 | 2,642,850 |
| 2021-03-08 | $47.10 | $47.36 | $45.18 | $45.31 | $28.91 | 3,339,020 |
| 2021-03-05 | $45.37 | $47.33 | $45.08 | $46.71 | $29.80 | 3,246,370 |
| 2021-03-04 | $46.36 | $47.28 | $45.51 | $45.69 | $29.15 | 2,845,440 |
| 2021-03-03 | $46.18 | $46.34 | $45.00 | $46.15 | $29.45 | 2,432,350 |
| 2021-03-02 | $46.75 | $47.03 | $45.68 | $46.31 | $29.55 | 3,242,930 |
| 2021-03-01 | $42.93 | $47.12 | $42.93 | $46.15 | $29.45 | 4,556,340 |
| 2021-02-26 | $42.67 | $43.77 | $42.50 | $42.89 | $27.37 | 1,709,300 |
| 2021-02-25 | $44.15 | $44.47 | $42.85 | $43.14 | $27.53 | 2,177,870 |
| 2021-02-24 | $44.60 | $44.68 | $43.52 | $43.90 | $28.01 | 2,906,490 |
| 2021-02-23 | $43.99 | $45.88 | $43.99 | $44.71 | $28.53 | 3,701,090 |
| 2021-02-22 | $44.11 | $45.25 | $43.60 | $43.91 | $28.02 | 3,827,420 |
| 2021-02-19 | $42.80 | $44.65 | $42.28 | $44.40 | $28.33 | 3,611,780 |
| 2021-02-18 | $42.80 | $43.73 | $42.46 | $42.69 | $27.24 | 2,748,820 |
| 2021-02-17 | $42.28 | $42.28 | $42.28 | $42.28 | $26.98 | 0 |
| 2021-02-16 | $42.28 | $42.28 | $42.28 | $42.28 | $26.98 | 0 |
| 2021-02-15 | $42.28 | $42.28 | $42.28 | $42.28 | $26.98 | 0 |
| 2021-02-12 | $42.28 | $42.28 | $42.28 | $42.28 | $26.98 | 0 |
| 2021-02-11 | $42.28 | $42.28 | $42.28 | $42.28 | $26.98 | 0 |
| 2021-02-10 | $42.85 | $43.25 | $41.92 | $42.28 | $26.98 | 2,803,760 |
| 2021-02-09 | $41.26 | $43.40 | $41.14 | $43.01 | $27.44 | 3,243,930 |
| 2021-02-08 | $39.52 | $41.69 | $39.00 | $40.94 | $26.12 | 2,734,180 |
| 2021-02-05 | $41.12 | $42.48 | $39.59 | $39.79 | $25.39 | 3,382,080 |
| 2021-02-04 | $43.10 | $43.16 | $40.65 | $40.96 | $26.14 | 4,012,670 |
| 2021-02-03 | $42.22 | $45.48 | $41.70 | $43.61 | $27.83 | 6,590,580 |
| 2021-02-02 | $42.49 | $42.76 | $41.52 | $42.24 | $26.95 | 2,399,340 |
| 2021-02-01 | $42.04 | $42.93 | $41.93 | $42.31 | $27.00 | 2,498,240 |
| 2021-01-29 | $44.49 | $44.90 | $41.50 | $42.42 | $27.07 | 3,779,860 |
| 2021-01-28 | $45.21 | $45.85 | $43.88 | $43.98 | $28.06 | 3,683,730 |
| 2021-01-27 | $45.90 | $46.60 | $45.39 | $45.67 | $29.14 | 2,817,780 |
| 2021-01-26 | $47.78 | $47.78 | $45.80 | $46.05 | $29.38 | 3,896,050 |
| 2021-01-25 | $47.18 | $48.36 | $46.31 | $47.78 | $30.49 | 4,535,910 |
| 2021-01-22 | $47.96 | $48.56 | $46.92 | $47.31 | $30.19 | 4,334,940 |
| 2021-01-21 | $47.38 | $49.00 | $46.93 | $47.91 | $30.57 | 4,977,580 |
| 2021-01-20 | $48.00 | $48.09 | $46.66 | $47.63 | $30.39 | 5,924,840 |
| 2021-01-19 | $53.00 | $53.00 | $46.89 | $49.21 | $31.40 | 10,763,380 |
| 2021-01-18 | $56.83 | $57.48 | $55.39 | $57.39 | $36.62 | 3,783,500 |
| 2021-01-15 | $54.00 | $56.88 | $53.21 | $56.84 | $36.27 | 3,873,480 |
| 2021-01-14 | $55.30 | $55.30 | $51.81 | $53.82 | $34.34 | 2,935,840 |
| 2021-01-13 | $54.77 | $56.56 | $53.90 | $55.30 | $35.29 | 3,242,190 |
| 2021-01-12 | $54.03 | $56.48 | $53.86 | $54.87 | $35.01 | 3,410,420 |
| 2021-01-11 | $56.19 | $56.19 | $52.89 | $53.95 | $34.42 | 3,715,400 |
| 2021-01-08 | $57.62 | $57.90 | $55.07 | $55.87 | $35.65 | 3,108,640 |
| 2021-01-07 | $59.58 | $59.65 | $55.80 | $57.50 | $36.69 | 5,058,880 |
| 2021-01-06 | $59.86 | $60.60 | $58.31 | $59.28 | $37.82 | 3,125,060 |
| 2021-01-05 | $62.02 | $62.02 | $59.60 | $60.13 | $38.37 | 4,493,760 |
| 2021-01-04 | $59.00 | $63.16 | $58.47 | $61.98 | $39.55 | 5,968,430 |
| 2021-01-01 | $58.53 | $58.53 | $58.53 | $58.53 | $37.35 | 0 |
| 2020-12-31 | $58.90 | $60.67 | $57.63 | $58.53 | $37.35 | 4,162,310 |
| 2020-12-30 | $58.35 | $60.74 | $57.71 | $57.95 | $36.98 | 4,702,170 |
| 2020-12-29 | $63.17 | $63.34 | $57.00 | $58.45 | $37.30 | 6,543,740 |
| 2020-12-28 | $67.54 | $67.54 | $62.24 | $63.80 | $40.71 | 7,138,030 |
| 2020-12-25 | $68.10 | $69.50 | $67.05 | $68.89 | $43.96 | 5,679,430 |
| 2020-12-24 | $68.02 | $69.00 | $65.87 | $68.99 | $44.02 | 5,941,260 |
| 2020-12-23 | $63.20 | $70.40 | $63.00 | $68.50 | $43.71 | 8,646,990 |
| 2020-12-22 | $65.02 | $65.62 | $62.12 | $62.39 | $39.81 | 5,526,540 |
| 2020-12-21 | $65.29 | $66.58 | $64.05 | $65.98 | $42.10 | 5,327,430 |
| 2020-12-18 | $63.55 | $67.27 | $63.11 | $64.78 | $41.33 | 7,067,690 |
| 2020-12-17 | $66.23 | $66.65 | $62.51 | $64.39 | $41.09 | 5,808,420 |
| 2020-12-16 | $61.99 | $67.55 | $61.64 | $65.00 | $41.47 | 8,071,650 |
| 2020-12-15 | $60.68 | $62.80 | $60.25 | $61.25 | $39.08 | 6,092,500 |
| 2020-12-14 | $54.18 | $61.25 | $54.18 | $60.88 | $38.85 | 8,101,280 |
| 2020-12-11 | $56.35 | $56.67 | $53.03 | $53.89 | $34.39 | 3,456,200 |
| 2020-12-10 | $55.48 | $57.23 | $54.66 | $56.23 | $35.88 | 3,598,410 |
| 2020-12-09 | $60.99 | $61.85 | $55.80 | $55.89 | $35.66 | 6,432,240 |
| 2020-12-08 | $58.22 | $63.20 | $58.22 | $60.95 | $38.89 | 6,325,350 |
| 2020-12-07 | $58.00 | $58.77 | $57.22 | $58.59 | $37.38 | 2,825,770 |
| 2020-12-04 | $57.11 | $59.66 | $57.11 | $58.30 | $37.20 | 3,838,680 |
| 2020-12-03 | $57.84 | $58.08 | $56.68 | $57.19 | $36.49 | 3,037,220 |
| 2020-12-02 | $59.32 | $59.96 | $57.83 | $58.24 | $37.16 | 4,676,580 |
| 2020-12-01 | $56.80 | $60.15 | $56.10 | $59.33 | $37.86 | 5,843,070 |
| 2020-11-30 | $57.84 | $58.23 | $56.07 | $56.39 | $35.98 | 5,068,210 |
| 2020-11-27 | $53.49 | $59.80 | $52.20 | $57.45 | $36.66 | 8,226,860 |
| 2020-11-26 | $53.30 | $53.97 | $52.33 | $53.23 | $33.96 | 2,265,380 |
| 2020-11-25 | $54.76 | $55.00 | $53.28 | $53.28 | $34.00 | 2,739,120 |
| 2020-11-24 | $54.39 | $55.38 | $54.06 | $54.70 | $34.90 | 2,897,150 |
| 2020-11-23 | $55.20 | $56.29 | $54.30 | $54.38 | $34.70 | 3,835,360 |
| 2020-11-20 | $53.35 | $56.28 | $52.56 | $55.44 | $35.37 | 5,292,020 |
| 2020-11-19 | $52.81 | $53.92 | $52.09 | $53.39 | $34.07 | 3,243,140 |
| 2020-11-18 | $53.61 | $54.38 | $52.83 | $53.10 | $33.88 | 3,238,480 |
| 2020-11-17 | $54.71 | $55.30 | $53.30 | $54.10 | $34.52 | 3,644,970 |
| 2020-11-16 | $55.75 | $56.87 | $53.33 | $54.84 | $34.99 | 4,451,440 |
| 2020-11-13 | $54.58 | $56.66 | $54.58 | $55.82 | $35.62 | 5,443,000 |
| 2020-11-12 | $60.00 | $60.63 | $54.50 | $55.00 | $35.09 | 9,680,990 |
| 2020-11-11 | $57.63 | $63.28 | $56.81 | $60.63 | $38.69 | 10,527,780 |
| 2020-11-10 | $57.14 | $59.77 | $56.25 | $58.32 | $37.21 | 7,345,680 |
| 2020-11-09 | $57.56 | $58.38 | $56.73 | $57.13 | $36.45 | 5,094,510 |
| 2020-11-06 | $58.56 | $59.02 | $56.08 | $56.90 | $36.31 | 4,749,720 |
| 2020-11-05 | $57.85 | $59.19 | $57.25 | $58.80 | $37.52 | 5,479,660 |
| 2020-11-04 | $58.30 | $58.96 | $56.02 | $57.03 | $36.39 | 5,308,500 |
| 2020-11-03 | $59.10 | $60.17 | $57.61 | $58.44 | $37.29 | 6,654,320 |
| 2020-11-02 | $59.25 | $60.30 | $58.04 | $59.10 | $37.71 | 5,191,950 |
| 2020-10-30 | $60.52 | $61.50 | $59.03 | $59.07 | $37.69 | 7,349,700 |
| 2020-10-29 | $61.51 | $64.50 | $60.06 | $60.51 | $38.61 | 11,695,400 |
| 2020-10-28 | $61.49 | $69.00 | $60.10 | $62.60 | $39.94 | 13,152,340 |
| 2020-10-27 | $61.79 | $65.79 | $59.66 | $60.61 | $38.67 | 12,534,920 |
| 2020-10-26 | $54.31 | $63.47 | $54.30 | $63.47 | $40.50 | 11,849,860 |
| 2020-10-23 | $54.76 | $54.98 | $52.30 | $52.89 | $33.75 | 5,350,360 |
| 2020-10-22 | $54.09 | $55.89 | $53.09 | $54.40 | $34.71 | 6,524,300 |
| 2020-10-21 | $59.39 | $59.85 | $53.77 | $54.34 | $34.67 | 10,807,490 |
| 2020-10-20 | $58.03 | $60.88 | $57.52 | $58.91 | $37.59 | 10,364,690 |
| 2020-10-19 | $58.15 | $60.88 | $56.51 | $58.88 | $37.57 | 12,249,190 |
| 2020-10-16 | $56.15 | $62.98 | $56.15 | $59.03 | $37.67 | 16,330,370 |
| 2020-10-15 | $59.00 | $62.80 | $55.00 | $55.24 | $35.25 | 19,894,180 |
| 2020-10-14 | $49.25 | $53.76 | $48.64 | $53.76 | $34.30 | 10,498,080 |
| 2020-10-13 | $44.80 | $45.19 | $43.57 | $44.80 | $28.59 | 5,391,340 |
| 2020-10-12 | $44.00 | $45.51 | $43.83 | $45.51 | $29.04 | 7,589,840 |
| 2020-10-09 | $41.40 | $44.65 | $41.10 | $44.52 | $28.41 | 8,988,620 |
| 2020-10-08 | $39.35 | $39.35 | $39.35 | $39.35 | $25.11 | 0 |
| 2020-10-07 | $39.35 | $39.35 | $39.35 | $39.35 | $25.11 | 0 |
| 2020-10-06 | $39.35 | $39.35 | $39.35 | $39.35 | $25.11 | 0 |
| 2020-10-05 | $39.35 | $39.35 | $39.35 | $39.35 | $25.11 | 0 |
| 2020-10-02 | $39.35 | $39.35 | $39.35 | $39.35 | $25.11 | 0 |
| 2020-10-01 | $39.35 | $39.35 | $39.35 | $39.35 | $25.11 | 0 |
| 2020-09-30 | $38.21 | $40.25 | $37.82 | $39.35 | $25.11 | 4,840,190 |
| 2020-09-29 | $37.02 | $38.79 | $36.80 | $38.05 | $24.28 | 3,695,480 |
| 2020-09-28 | $36.76 | $37.96 | $36.30 | $36.90 | $23.54 | 4,358,400 |
| 2020-09-25 | $37.35 | $37.67 | $36.00 | $36.55 | $23.32 | 2,344,050 |
| 2020-09-24 | $38.38 | $38.40 | $37.05 | $37.28 | $23.79 | 2,375,720 |
| 2020-09-23 | $38.40 | $38.95 | $37.74 | $38.33 | $24.46 | 2,435,150 |
| 2020-09-22 | $39.07 | $39.29 | $37.88 | $38.00 | $24.25 | 1,928,680 |
| 2020-09-21 | $39.50 | $39.64 | $38.81 | $39.12 | $24.96 | 2,073,170 |
| 2020-09-18 | $38.62 | $39.58 | $38.13 | $39.50 | $25.20 | 2,851,660 |
| 2020-09-17 | $38.24 | $39.31 | $37.81 | $38.62 | $24.64 | 3,012,460 |
| 2020-09-16 | $38.30 | $38.88 | $37.50 | $38.00 | $24.25 | 2,909,200 |
| 2020-09-15 | $38.55 | $39.15 | $37.84 | $38.02 | $24.26 | 2,479,900 |
| 2020-09-14 | $39.12 | $40.62 | $37.82 | $38.60 | $24.63 | 5,262,580 |
| 2020-09-11 | $36.69 | $38.91 | $36.68 | $38.65 | $24.66 | 3,285,790 |
| 2020-09-10 | $37.73 | $39.00 | $36.00 | $36.66 | $23.39 | 3,438,900 |
| 2020-09-09 | $38.90 | $39.62 | $37.26 | $37.50 | $23.93 | 2,905,380 |
| 2020-09-08 | $39.73 | $40.11 | $38.39 | $39.30 | $25.08 | 2,071,210 |
| 2020-09-07 | $40.86 | $41.46 | $39.41 | $39.70 | $25.33 | 2,218,790 |
| 2020-09-04 | $41.10 | $41.31 | $40.40 | $40.91 | $26.10 | 1,923,050 |
| 2020-09-03 | $43.00 | $43.00 | $41.52 | $41.71 | $26.61 | 2,352,430 |
| 2020-09-02 | $44.14 | $44.24 | $42.80 | $42.87 | $27.35 | 2,971,120 |
| 2020-09-01 | $42.88 | $44.70 | $42.88 | $44.14 | $28.16 | 4,009,590 |
| 2020-08-31 | $43.47 | $44.47 | $42.80 | $43.28 | $27.62 | 4,185,840 |
| 2020-08-28 | $39.98 | $43.86 | $39.51 | $43.01 | $27.44 | 5,534,330 |
| 2020-08-27 | $40.14 | $40.69 | $39.10 | $39.89 | $25.45 | 2,840,250 |
| 2020-08-26 | $39.76 | $42.95 | $39.31 | $40.10 | $25.59 | 4,223,550 |
| 2020-08-25 | $40.67 | $40.79 | $39.60 | $39.72 | $25.34 | 2,985,940 |
| 2020-08-24 | $39.39 | $40.80 | $38.39 | $40.80 | $26.03 | 3,542,760 |
| 2020-08-21 | $37.00 | $40.03 | $36.83 | $39.20 | $25.01 | 5,192,310 |
| 2020-08-20 | $38.11 | $38.11 | $36.40 | $36.85 | $23.51 | 4,333,600 |
| 2020-08-19 | $38.50 | $41.65 | $37.78 | $39.10 | $24.95 | 5,099,010 |
| 2020-08-18 | $37.54 | $38.89 | $37.54 | $38.77 | $24.74 | 2,991,980 |
| 2020-08-17 | $37.96 | $38.32 | $37.15 | $37.75 | $24.09 | 3,012,080 |
| 2020-08-14 | $37.89 | $38.21 | $37.12 | $38.18 | $24.36 | 2,399,680 |
| 2020-08-13 | $38.16 | $39.08 | $37.67 | $37.93 | $24.20 | 2,407,420 |
| 2020-08-12 | $39.66 | $39.96 | $36.87 | $38.24 | $24.40 | 4,989,400 |
| 2020-08-11 | $39.65 | $40.50 | $39.61 | $40.02 | $25.54 | 3,415,520 |
| 2020-08-10 | $39.92 | $40.80 | $38.81 | $40.18 | $25.64 | 4,087,110 |
| 2020-08-07 | $39.31 | $40.37 | $38.60 | $40.00 | $25.52 | 4,423,100 |
| 2020-08-06 | $39.32 | $39.74 | $38.61 | $38.81 | $24.76 | 3,775,610 |
| 2020-08-05 | $39.45 | $39.96 | $38.90 | $39.38 | $25.13 | 4,245,300 |
| 2020-08-04 | $41.09 | $41.14 | $39.12 | $39.12 | $24.96 | 6,048,090 |
| 2020-08-03 | $40.99 | $42.29 | $40.11 | $41.90 | $26.74 | 7,249,540 |
| 2020-07-31 | $37.47 | $40.41 | $37.18 | $40.41 | $25.78 | 8,247,080 |
| 2020-07-30 | $35.79 | $37.44 | $35.49 | $36.74 | $23.44 | 4,933,840 |
| 2020-07-29 | $33.30 | $36.46 | $33.01 | $35.79 | $22.84 | 6,518,340 |
| 2020-07-28 | $33.02 | $34.80 | $33.02 | $33.56 | $21.41 | 4,686,670 |
| 2020-07-27 | $32.85 | $34.95 | $32.50 | $32.72 | $20.88 | 6,969,900 |
| 2020-07-24 | $34.96 | $35.28 | $33.46 | $33.55 | $21.41 | 5,609,960 |
| 2020-07-23 | $33.56 | $35.00 | $33.55 | $35.00 | $22.33 | 4,739,350 |
| 2020-07-22 | $34.28 | $35.00 | $33.59 | $34.00 | $21.69 | 4,879,940 |
| 2020-07-21 | $32.42 | $34.55 | $32.23 | $34.30 | $21.89 | 5,330,180 |
| 2020-07-20 | $32.44 | $32.99 | $31.80 | $32.62 | $20.81 | 5,077,630 |
| 2020-07-17 | $30.61 | $33.17 | $30.61 | $31.76 | $20.27 | 7,317,080 |
| 2020-07-16 | $31.40 | $33.29 | $30.10 | $30.36 | $19.37 | 7,041,860 |
| 2020-07-15 | $31.70 | $32.37 | $30.41 | $31.19 | $19.90 | 5,344,430 |
| 2020-07-14 | $31.95 | $31.95 | $30.80 | $31.43 | $20.05 | 4,945,780 |
| 2020-07-13 | $30.36 | $31.94 | $30.01 | $31.94 | $20.38 | 7,207,330 |
| 2020-07-10 | $29.55 | $30.36 | $28.70 | $29.04 | $18.53 | 5,391,080 |
| 2020-07-09 | $27.96 | $30.12 | $27.81 | $29.97 | $19.12 | 5,476,210 |
| 2020-07-08 | $27.76 | $28.43 | $27.19 | $27.99 | $17.86 | 3,917,290 |
| 2020-07-07 | $27.46 | $28.67 | $27.46 | $27.64 | $17.64 | 5,808,950 |
| 2020-07-06 | $26.20 | $27.63 | $26.00 | $27.27 | $17.40 | 4,203,860 |
| 2020-07-03 | $25.46 | $26.06 | $25.22 | $25.96 | $16.56 | 3,444,000 |
| 2020-07-02 | $25.33 | $25.54 | $25.09 | $25.44 | $16.23 | 3,094,600 |
| 2020-07-01 | $25.09 | $25.38 | $24.78 | $25.28 | $16.13 | 2,722,290 |
| 2020-06-30 | $24.09 | $25.24 | $24.01 | $25.01 | $15.96 | 3,649,010 |
| 2020-06-29 | $24.40 | $24.43 | $23.91 | $24.01 | $15.32 | 1,779,970 |
| 2020-06-26 | $24.38 | $24.38 | $24.38 | $24.38 | $15.56 | 0 |
| 2020-06-25 | $24.38 | $24.38 | $24.38 | $24.38 | $15.56 | 0 |
| 2020-06-24 | $24.79 | $24.79 | $24.28 | $24.38 | $15.56 | 1,872,000 |
| 2020-06-23 | $24.44 | $24.88 | $24.21 | $24.74 | $15.79 | 2,302,130 |
| 2020-06-22 | $24.34 | $24.69 | $24.12 | $24.35 | $15.54 | 1,736,030 |
| 2020-06-19 | $24.49 | $24.50 | $24.15 | $24.29 | $15.50 | 1,628,880 |
| 2020-06-18 | $24.55 | $24.69 | $24.28 | $24.50 | $15.63 | 1,827,520 |
| 2020-06-17 | $24.49 | $24.92 | $24.30 | $24.58 | $15.68 | 2,443,500 |
| 2020-06-16 | $24.26 | $24.66 | $24.01 | $24.50 | $15.63 | 2,792,670 |
| 2020-06-15 | $23.87 | $24.55 | $23.72 | $24.06 | $15.35 | 2,630,300 |
| 2020-06-12 | $23.25 | $23.88 | $23.12 | $23.63 | $15.08 | 1,309,180 |
| 2020-06-11 | $23.61 | $23.97 | $23.44 | $23.61 | $15.06 | 1,774,670 |
| 2020-06-10 | $23.61 | $23.74 | $23.28 | $23.54 | $15.02 | 1,145,340 |
| 2020-06-09 | $23.70 | $23.79 | $23.48 | $23.52 | $15.01 | 1,262,700 |
| 2020-06-08 | $23.36 | $24.09 | $23.36 | $23.65 | $15.09 | 2,815,220 |
| 2020-06-05 | $23.24 | $23.57 | $23.13 | $23.29 | $14.86 | 1,077,290 |
| 2020-06-04 | $23.31 | $23.67 | $23.15 | $23.30 | $14.87 | 1,335,170 |
| 2020-06-03 | $23.30 | $23.56 | $23.25 | $23.26 | $14.84 | 1,728,320 |
| 2020-06-02 | $23.06 | $23.29 | $23.04 | $23.26 | $14.84 | 1,519,310 |
| 2020-06-01 | $22.53 | $23.21 | $22.53 | $23.12 | $14.75 | 1,948,070 |
| 2020-05-29 | $22.22 | $22.64 | $22.01 | $22.53 | $14.38 | 937,340 |
| 2020-05-28 | $22.55 | $22.68 | $22.10 | $22.30 | $14.23 | 857,950 |
| 2020-05-27 | $22.55 | $22.69 | $22.35 | $22.55 | $14.39 | 1,162,000 |
| 2020-05-26 | $22.13 | $22.54 | $22.04 | $22.51 | $14.36 | 1,079,280 |
| 2020-05-25 | $22.15 | $22.15 | $21.87 | $22.04 | $14.06 | 777,980 |
| 2020-05-22 | $22.40 | $22.49 | $21.71 | $21.92 | $13.99 | 1,523,940 |
| 2020-05-21 | $23.00 | $23.00 | $22.36 | $22.50 | $14.36 | 1,786,710 |
| 2020-05-20 | $23.20 | $23.47 | $22.82 | $22.90 | $14.61 | 1,547,860 |
| 2020-05-19 | $22.92 | $23.30 | $22.92 | $23.28 | $14.85 | 1,745,700 |
| 2020-05-18 | $23.01 | $23.14 | $22.64 | $22.96 | $14.65 | 1,643,920 |
| 2020-05-15 | $23.34 | $23.39 | $22.96 | $22.99 | $14.67 | 1,800,750 |
| 2020-05-14 | $24.40 | $24.41 | $23.73 | $23.81 | $14.74 | 2,717,350 |
| 2020-05-13 | $24.58 | $24.65 | $24.13 | $24.46 | $15.15 | 1,644,110 |
| 2020-05-12 | $24.50 | $24.70 | $24.10 | $24.51 | $15.18 | 1,612,000 |
| 2020-05-11 | $24.21 | $24.79 | $24.09 | $24.58 | $15.22 | 2,508,180 |
| 2020-05-08 | $24.11 | $24.41 | $24.02 | $24.15 | $14.95 | 2,091,360 |
| 2020-05-07 | $24.13 | $24.24 | $23.80 | $24.08 | $14.91 | 1,956,500 |
| 2020-05-06 | $23.66 | $24.29 | $23.50 | $24.09 | $14.92 | 2,774,450 |
| 2020-05-05 | $23.82 | $23.82 | $23.82 | $23.82 | $14.75 | 0 |
| 2020-05-04 | $23.82 | $23.82 | $23.82 | $23.82 | $14.75 | 0 |
| 2020-05-01 | $23.82 | $23.82 | $23.82 | $23.82 | $14.75 | 0 |
| 2020-04-30 | $23.60 | $23.95 | $23.30 | $23.82 | $14.75 | 3,016,170 |
| 2020-04-29 | $22.80 | $23.54 | $22.77 | $23.45 | $14.52 | 2,168,740 |
| 2020-04-28 | $23.43 | $23.56 | $22.67 | $22.92 | $14.19 | 2,317,300 |
| 2020-04-27 | $23.10 | $23.48 | $22.88 | $23.29 | $14.42 | 1,703,380 |
| 2020-04-24 | $23.52 | $23.70 | $22.92 | $23.11 | $14.31 | 1,905,860 |
| 2020-04-23 | $23.27 | $23.65 | $23.25 | $23.44 | $14.51 | 1,915,710 |
| 2020-04-22 | $23.11 | $23.38 | $23.07 | $23.35 | $14.46 | 1,740,880 |
| 2020-04-21 | $23.26 | $23.41 | $23.01 | $23.27 | $14.41 | 1,946,030 |
| 2020-04-20 | $23.16 | $23.45 | $23.16 | $23.40 | $14.49 | 2,074,730 |
| 2020-04-17 | $23.34 | $23.35 | $23.14 | $23.19 | $14.36 | 2,146,140 |
| 2020-04-16 | $22.86 | $23.35 | $22.86 | $23.20 | $14.37 | 2,041,110 |
| 2020-04-15 | $23.27 | $23.38 | $22.88 | $23.00 | $14.24 | 3,636,390 |
| 2020-04-14 | $22.57 | $22.85 | $22.57 | $22.77 | $14.10 | 1,706,420 |
| 2020-04-13 | $22.41 | $22.65 | $22.06 | $22.56 | $13.97 | 1,814,940 |
| 2020-04-10 | $23.25 | $23.25 | $22.31 | $22.41 | $13.88 | 3,630,650 |
| 2020-04-09 | $23.60 | $23.66 | $23.15 | $23.25 | $14.40 | 3,958,350 |
| 2020-04-08 | $24.80 | $25.01 | $23.32 | $23.50 | $14.55 | 7,472,630 |
| 2020-04-07 | $25.40 | $26.29 | $25.25 | $25.90 | $16.04 | 4,462,170 |
| 2020-04-06 | $24.91 | $24.91 | $24.91 | $24.91 | $15.42 | 0 |
| 2020-04-03 | $23.92 | $25.15 | $23.75 | $24.91 | $15.42 | 3,555,980 |
| 2020-04-02 | $22.91 | $23.76 | $22.83 | $23.74 | $14.70 | 1,767,720 |
| 2020-04-01 | $22.68 | $23.30 | $22.58 | $23.12 | $14.32 | 1,239,150 |
| 2020-03-31 | $23.24 | $23.47 | $22.71 | $22.74 | $14.08 | 1,156,790 |
| 2020-03-30 | $23.00 | $23.40 | $22.50 | $22.97 | $14.22 | 1,613,580 |
| 2020-03-27 | $23.31 | $23.51 | $23.01 | $23.12 | $14.32 | 960,800 |
| 2020-03-26 | $23.06 | $23.43 | $22.80 | $23.08 | $14.29 | 1,215,980 |
| 2020-03-25 | $23.23 | $23.34 | $22.93 | $23.12 | $14.32 | 1,268,630 |
| 2020-03-24 | $22.87 | $23.13 | $22.25 | $22.79 | $14.11 | 1,312,230 |
| 2020-03-23 | $21.78 | $22.97 | $21.78 | $22.58 | $13.98 | 1,770,250 |
| 2020-03-20 | $22.40 | $22.83 | $22.05 | $22.48 | $13.92 | 1,288,550 |
| 2020-03-19 | $21.72 | $22.24 | $21.58 | $22.04 | $13.65 | 1,517,490 |
| 2020-03-18 | $22.38 | $22.86 | $21.82 | $21.83 | $13.52 | 1,821,650 |
| 2020-03-17 | $22.00 | $22.41 | $21.39 | $22.21 | $13.75 | 1,901,790 |
| 2020-03-16 | $23.50 | $23.67 | $21.88 | $22.05 | $13.65 | 2,096,150 |
| 2020-03-13 | $22.65 | $23.85 | $22.59 | $23.42 | $14.50 | 2,338,950 |
| 2020-03-12 | $24.65 | $24.97 | $23.86 | $24.19 | $14.98 | 2,477,140 |
| 2020-03-11 | $26.16 | $26.20 | $25.09 | $25.17 | $15.59 | 2,313,110 |
| 2020-03-10 | $24.90 | $25.95 | $24.82 | $25.93 | $16.06 | 2,738,340 |
| 2020-03-09 | $25.89 | $26.48 | $25.10 | $25.28 | $15.65 | 3,216,990 |
| 2020-03-06 | $25.68 | $26.45 | $25.60 | $26.13 | $16.18 | 2,405,280 |
| 2020-03-05 | $26.00 | $26.19 | $25.60 | $25.97 | $16.08 | 2,451,470 |
| 2020-03-04 | $25.10 | $25.86 | $25.00 | $25.84 | $16.00 | 2,223,910 |
| 2020-03-03 | $25.52 | $25.86 | $24.93 | $25.29 | $15.66 | 2,397,510 |
| 2020-03-02 | $23.71 | $25.34 | $23.71 | $25.22 | $15.62 | 2,484,210 |
| 2020-02-28 | $24.70 | $24.87 | $23.70 | $23.70 | $14.68 | 2,527,780 |
| 2020-02-27 | $24.88 | $25.49 | $24.50 | $25.23 | $15.62 | 2,107,570 |
| 2020-02-26 | $24.71 | $25.30 | $24.70 | $24.88 | $15.41 | 2,310,190 |
| 2020-02-25 | $25.23 | $25.40 | $24.48 | $25.32 | $15.68 | 2,817,510 |
| 2020-02-24 | $25.55 | $25.79 | $25.21 | $25.79 | $15.97 | 2,375,290 |
| 2020-02-21 | $25.75 | $26.08 | $25.52 | $25.59 | $15.85 | 2,637,320 |
| 2020-02-20 | $25.26 | $25.97 | $24.90 | $25.75 | $15.94 | 2,452,930 |
| 2020-02-19 | $24.78 | $25.73 | $24.60 | $25.22 | $15.62 | 3,559,390 |
| 2020-02-18 | $24.44 | $24.74 | $24.16 | $24.63 | $15.25 | 2,364,320 |
| 2020-02-17 | $23.59 | $24.38 | $23.59 | $24.30 | $15.05 | 2,588,580 |
| 2020-02-14 | $23.62 | $23.86 | $23.33 | $23.55 | $14.58 | 1,710,440 |
| 2020-02-13 | $24.00 | $24.17 | $23.57 | $23.70 | $14.68 | 1,759,600 |
| 2020-02-12 | $23.61 | $24.08 | $23.53 | $24.00 | $14.86 | 1,758,500 |
| 2020-02-11 | $24.08 | $24.08 | $23.55 | $23.70 | $14.68 | 1,527,580 |
| 2020-02-10 | $23.66 | $23.99 | $23.36 | $23.91 | $14.81 | 1,863,650 |
| 2020-02-07 | $23.19 | $23.69 | $23.02 | $23.66 | $14.65 | 2,254,640 |
| 2020-02-06 | $23.00 | $23.43 | $22.66 | $23.25 | $14.40 | 2,275,160 |
| 2020-02-05 | $22.60 | $23.47 | $22.55 | $22.98 | $14.23 | 2,552,800 |
| 2020-02-04 | $21.34 | $22.85 | $21.34 | $22.63 | $14.01 | 4,385,720 |
| 2020-02-03 | $23.49 | $23.49 | $23.49 | $23.49 | $14.55 | 711,100 |
| 2020-01-31 | $26.10 | $26.10 | $26.10 | $26.10 | $16.16 | 0 |
| 2020-01-30 | $26.10 | $26.10 | $26.10 | $26.10 | $16.16 | 0 |
| 2020-01-29 | $26.10 | $26.10 | $26.10 | $26.10 | $16.16 | 0 |
| 2020-01-28 | $26.10 | $26.10 | $26.10 | $26.10 | $16.16 | 0 |
| 2020-01-27 | $26.10 | $26.10 | $26.10 | $26.10 | $16.16 | 0 |
| 2020-01-24 | $26.10 | $26.10 | $26.10 | $26.10 | $16.16 | 0 |
| 2020-01-23 | $26.86 | $27.53 | $25.44 | $26.10 | $16.16 | 3,411,600 |
| 2020-01-22 | $26.26 | $27.20 | $25.91 | $27.20 | $16.84 | 3,257,300 |
| 2020-01-21 | $26.35 | $26.85 | $26.20 | $26.39 | $16.34 | 2,192,280 |
| 2020-01-20 | $26.84 | $26.86 | $26.36 | $26.66 | $16.51 | 3,121,270 |
| 2020-01-17 | $26.29 | $27.00 | $26.21 | $26.84 | $16.62 | 2,931,710 |
| 2020-01-16 | $26.38 | $26.82 | $26.16 | $26.20 | $16.22 | 2,390,780 |
| 2020-01-15 | $26.82 | $27.32 | $26.52 | $26.63 | $16.49 | 2,673,960 |
| 2020-01-14 | $26.84 | $26.92 | $26.51 | $26.62 | $16.48 | 2,402,500 |
| 2020-01-13 | $26.04 | $26.88 | $25.91 | $26.88 | $16.64 | 3,495,460 |
| 2020-01-10 | $26.15 | $26.48 | $25.80 | $26.01 | $16.11 | 2,164,400 |
| 2020-01-09 | $25.47 | $26.27 | $25.43 | $26.07 | $16.14 | 3,497,310 |
| 2020-01-08 | $25.40 | $25.58 | $25.13 | $25.31 | $15.67 | 2,170,830 |
| 2020-01-07 | $25.36 | $25.64 | $25.27 | $25.61 | $15.86 | 2,598,730 |
| 2020-01-06 | $25.20 | $25.49 | $25.14 | $25.26 | $15.64 | 2,840,020 |
| 2020-01-03 | $25.62 | $25.74 | $25.05 | $25.44 | $15.75 | 2,762,560 |
| 2020-01-02 | $25.40 | $25.98 | $25.40 | $25.77 | $15.96 | 3,085,540 |
| 2020-01-01 | $25.27 | $25.27 | $25.27 | $25.27 | $15.65 | 0 |
| 2019-12-31 | $25.23 | $25.56 | $25.05 | $25.27 | $15.65 | 1,545,330 |
| 2019-12-30 | $24.46 | $25.75 | $24.46 | $25.45 | $15.76 | 2,559,710 |
| 2019-12-27 | $25.10 | $25.26 | $24.58 | $24.65 | $15.26 | 1,237,500 |
| 2019-12-26 | $25.15 | $25.36 | $24.84 | $25.10 | $15.54 | 1,139,420 |
| 2019-12-25 | $25.23 | $25.49 | $24.86 | $24.99 | $15.47 | 1,075,440 |
| 2019-12-24 | $24.95 | $25.24 | $24.55 | $25.23 | $15.62 | 1,293,960 |
| 2019-12-23 | $24.91 | $25.52 | $24.65 | $24.79 | $15.35 | 1,450,500 |
| 2019-12-20 | $25.45 | $25.61 | $24.82 | $24.87 | $15.40 | 1,664,180 |
| 2019-12-19 | $25.11 | $25.69 | $25.00 | $25.42 | $15.74 | 1,755,530 |
| 2019-12-18 | $25.01 | $25.46 | $24.87 | $25.11 | $15.55 | 1,565,240 |
| 2019-12-17 | $24.61 | $25.25 | $24.52 | $24.95 | $15.45 | 1,684,230 |
| 2019-12-16 | $24.30 | $24.56 | $24.04 | $24.55 | $15.20 | 1,845,540 |
| 2019-12-13 | $24.10 | $24.23 | $23.87 | $24.07 | $14.90 | 1,245,400 |
| 2019-12-12 | $23.55 | $24.14 | $23.47 | $24.01 | $14.87 | 1,755,620 |
| 2019-12-11 | $23.52 | $23.76 | $23.46 | $23.59 | $14.61 | 721,000 |
| 2019-12-10 | $23.41 | $23.63 | $23.41 | $23.53 | $14.57 | 686,300 |
| 2019-12-09 | $23.50 | $23.97 | $23.43 | $23.54 | $14.58 | 1,044,900 |
| 2019-12-06 | $23.30 | $23.67 | $23.30 | $23.54 | $14.58 | 687,500 |
| 2019-12-05 | $23.44 | $23.50 | $23.20 | $23.39 | $14.48 | 925,680 |
| 2019-12-04 | $23.01 | $23.47 | $23.01 | $23.34 | $14.45 | 721,890 |
| 2019-12-03 | $22.78 | $23.34 | $22.56 | $23.09 | $14.30 | 920,440 |
| 2019-12-02 | $23.18 | $23.18 | $22.62 | $22.79 | $14.11 | 859,590 |
| 2019-11-29 | $23.29 | $23.29 | $22.88 | $23.01 | $14.25 | 717,700 |
| 2019-11-28 | $23.45 | $23.96 | $23.11 | $23.21 | $14.37 | 1,128,760 |
| 2019-11-27 | $23.32 | $23.65 | $23.03 | $23.40 | $14.49 | 840,120 |
| 2019-11-26 | $23.17 | $23.50 | $23.01 | $23.32 | $14.44 | 780,380 |
| 2019-11-25 | $23.63 | $23.83 | $22.83 | $23.17 | $14.35 | 1,381,810 |
| 2019-11-22 | $23.76 | $24.39 | $23.49 | $23.81 | $14.74 | 1,067,060 |
| 2019-11-21 | $23.98 | $24.09 | $23.53 | $23.76 | $14.71 | 583,370 |
| 2019-11-20 | $24.00 | $24.44 | $23.85 | $24.00 | $14.86 | 742,910 |
| 2019-11-19 | $23.59 | $24.10 | $23.50 | $24.06 | $14.90 | 821,580 |
| 2019-11-18 | $23.41 | $23.81 | $23.05 | $23.60 | $14.61 | 722,440 |
| 2019-11-15 | $23.87 | $23.88 | $23.27 | $23.60 | $14.61 | 659,660 |
| 2019-11-14 | $23.75 | $23.98 | $23.51 | $23.80 | $14.74 | 629,850 |
| 2019-11-13 | $23.69 | $23.98 | $23.47 | $23.74 | $14.70 | 798,360 |
| 2019-11-12 | $23.40 | $23.74 | $23.23 | $23.64 | $14.64 | 1,053,880 |
| 2019-11-11 | $24.21 | $24.27 | $23.12 | $23.20 | $14.37 | 1,426,320 |
| 2019-11-08 | $24.55 | $24.61 | $24.28 | $24.30 | $15.05 | 680,000 |
| 2019-11-07 | $24.21 | $24.74 | $24.20 | $24.38 | $15.10 | 991,680 |
| 2019-11-06 | $24.74 | $24.94 | $24.13 | $24.20 | $14.99 | 1,448,820 |
| 2019-11-05 | $24.93 | $25.05 | $24.61 | $24.73 | $15.31 | 973,840 |
| 2019-11-04 | $25.00 | $25.49 | $24.89 | $24.99 | $15.47 | 1,098,290 |
| 2019-11-01 | $24.43 | $25.18 | $24.43 | $25.07 | $15.52 | 1,190,920 |
| 2019-10-31 | $25.21 | $25.26 | $24.42 | $24.52 | $15.18 | 1,788,090 |
| 2019-10-30 | $25.27 | $25.72 | $24.70 | $25.56 | $15.83 | 1,581,220 |
| 2019-10-29 | $25.73 | $25.80 | $25.26 | $25.27 | $15.65 | 1,206,060 |
| 2019-10-28 | $25.40 | $25.98 | $25.30 | $25.73 | $15.93 | 1,732,040 |
| 2019-10-25 | $25.20 | $25.45 | $24.86 | $25.40 | $15.73 | 1,106,800 |
| 2019-10-24 | $25.54 | $25.57 | $25.02 | $25.18 | $15.59 | 1,389,720 |
| 2019-10-23 | $25.20 | $25.52 | $25.06 | $25.11 | $15.55 | 1,339,960 |
| 2019-10-22 | $25.35 | $25.66 | $24.78 | $25.20 | $15.60 | 1,508,440 |
| 2019-10-21 | $25.98 | $26.00 | $24.68 | $25.24 | $15.63 | 1,337,840 |
| 2019-10-18 | $25.65 | $26.09 | $25.53 | $25.85 | $16.01 | 1,394,420 |
| 2019-10-17 | $25.70 | $25.86 | $25.40 | $25.70 | $15.91 | 928,350 |
| 2019-10-16 | $25.61 | $25.95 | $25.43 | $25.55 | $15.82 | 1,197,300 |
| 2019-10-15 | $25.58 | $26.35 | $25.50 | $25.70 | $15.91 | 1,997,340 |
| 2019-10-14 | $24.99 | $25.46 | $24.99 | $25.36 | $15.70 | 1,205,080 |
| 2019-10-11 | $25.10 | $25.15 | $24.50 | $24.86 | $15.39 | 1,064,900 |
| 2019-10-10 | $24.60 | $25.17 | $24.60 | $25.12 | $15.55 | 1,136,660 |
| 2019-10-09 | $24.55 | $24.70 | $24.07 | $24.70 | $15.29 | 984,920 |
| 2019-10-08 | $24.26 | $24.80 | $24.26 | $24.60 | $15.23 | 1,081,990 |
| 2019-10-07 | $24.20 | $24.20 | $24.20 | $24.20 | $14.99 | 0 |
| 2019-10-04 | $24.20 | $24.20 | $24.20 | $24.20 | $14.99 | 0 |
| 2019-10-03 | $24.20 | $24.20 | $24.20 | $24.20 | $14.99 | 0 |
| 2019-10-02 | $24.20 | $24.20 | $24.20 | $24.20 | $14.99 | 0 |
| 2019-10-01 | $24.20 | $24.20 | $24.20 | $24.20 | $14.99 | 0 |
| 2019-09-30 | $24.82 | $24.98 | $24.16 | $24.20 | $14.99 | 1,016,860 |
| 2019-09-27 | $24.54 | $25.13 | $24.54 | $24.80 | $15.36 | 1,143,920 |
| 2019-09-26 | $25.99 | $26.12 | $24.31 | $24.52 | $15.18 | 2,103,600 |
| 2019-09-25 | $26.00 | $26.16 | $25.57 | $26.00 | $16.10 | 1,364,110 |
| 2019-09-24 | $25.88 | $26.38 | $25.88 | $25.96 | $16.07 | 1,535,020 |
| 2019-09-23 | $26.83 | $26.88 | $25.55 | $25.88 | $16.03 | 2,393,000 |
| 2019-09-20 | $27.32 | $27.44 | $26.66 | $26.70 | $16.53 | 1,964,180 |
| 2019-09-19 | $26.89 | $27.32 | $26.69 | $27.32 | $16.92 | 1,634,160 |
| 2019-09-18 | $27.22 | $27.33 | $26.62 | $26.86 | $16.63 | 1,977,570 |
| 2019-09-17 | $28.08 | $28.26 | $26.88 | $27.18 | $16.83 | 3,476,740 |
| 2019-09-16 | $28.40 | $28.70 | $27.82 | $28.38 | $17.57 | 4,792,220 |
| 2019-09-13 | $28.14 | $28.14 | $28.14 | $28.14 | $17.42 | 0 |
| 2019-09-12 | $26.61 | $28.16 | $26.60 | $28.14 | $17.42 | 5,183,090 |
| 2019-09-11 | $27.18 | $27.18 | $26.43 | $26.75 | $16.56 | 2,715,480 |
| 2019-09-10 | $27.55 | $27.55 | $26.83 | $27.35 | $16.94 | 2,777,400 |
| 2019-09-09 | $26.10 | $27.35 | $26.10 | $27.31 | $16.91 | 4,590,300 |
| 2019-09-06 | $26.40 | $26.47 | $25.73 | $25.92 | $16.05 | 2,395,100 |
| 2019-09-05 | $26.47 | $26.65 | $26.15 | $26.39 | $16.34 | 2,958,260 |
| 2019-09-04 | $26.24 | $26.79 | $25.98 | $26.47 | $16.39 | 2,267,820 |
| 2019-09-03 | $26.18 | $26.40 | $25.96 | $26.20 | $16.22 | 1,915,820 |
| 2019-09-02 | $25.46 | $26.35 | $25.20 | $26.29 | $16.28 | 2,975,270 |
| 2019-08-30 | $25.57 | $25.85 | $24.98 | $25.38 | $15.72 | 1,975,910 |
| 2019-08-29 | $25.66 | $25.95 | $25.35 | $25.40 | $15.73 | 1,617,630 |
| 2019-08-28 | $25.88 | $25.90 | $25.38 | $25.60 | $15.85 | 1,578,640 |
| 2019-08-27 | $26.12 | $26.35 | $25.77 | $25.90 | $16.04 | 2,230,970 |
| 2019-08-26 | $25.39 | $26.29 | $25.23 | $25.99 | $16.09 | 2,719,600 |
| 2019-08-23 | $26.81 | $27.04 | $25.83 | $25.95 | $16.07 | 3,620,300 |
| 2019-08-22 | $27.40 | $27.51 | $26.73 | $26.97 | $16.70 | 2,612,970 |
| 2019-08-21 | $26.89 | $27.46 | $26.50 | $27.45 | $17.00 | 3,559,840 |
| 2019-08-20 | $27.40 | $27.68 | $26.85 | $26.90 | $16.66 | 3,845,360 |
| 2019-08-19 | $26.37 | $27.50 | $26.22 | $27.43 | $16.99 | 4,931,050 |
| 2019-08-16 | $26.20 | $26.92 | $25.89 | $26.45 | $16.38 | 3,697,720 |
| 2019-08-15 | $25.12 | $26.65 | $25.12 | $26.44 | $16.37 | 3,285,130 |
| 2019-08-14 | $26.89 | $27.58 | $26.16 | $26.47 | $16.39 | 5,371,550 |
| 2019-08-13 | $26.51 | $26.95 | $26.28 | $26.46 | $16.38 | 4,242,770 |
| 2019-08-12 | $25.80 | $27.22 | $25.30 | $27.05 | $16.75 | 6,416,420 |
| 2019-08-09 | $24.77 | $25.90 | $24.51 | $25.51 | $15.80 | 6,596,150 |
| 2019-08-08 | $24.30 | $24.78 | $24.01 | $24.78 | $15.34 | 2,939,450 |
| 2019-08-07 | $24.94 | $25.10 | $24.15 | $24.19 | $14.98 | 3,679,110 |
| 2019-08-06 | $23.40 | $25.19 | $23.01 | $25.01 | $15.49 | 4,705,130 |
| 2019-08-05 | $24.68 | $24.97 | $24.08 | $24.10 | $14.92 | 4,329,870 |
| 2019-08-02 | $23.90 | $24.97 | $23.88 | $24.97 | $15.46 | 4,541,750 |
| 2019-08-01 | $23.70 | $24.56 | $23.54 | $24.46 | $15.15 | 4,193,340 |
| 2019-07-31 | $24.05 | $24.05 | $23.53 | $23.70 | $14.68 | 2,381,230 |
| 2019-07-30 | $23.38 | $24.20 | $23.30 | $24.04 | $14.89 | 3,301,450 |
| 2019-07-29 | $23.20 | $23.64 | $23.06 | $23.42 | $14.50 | 3,012,040 |
| 2019-07-26 | $23.02 | $23.09 | $22.73 | $22.90 | $14.18 | 1,874,390 |
| 2019-07-25 | $23.27 | $23.40 | $22.25 | $23.11 | $14.31 | 3,881,750 |
| 2019-07-24 | $23.03 | $23.40 | $22.85 | $23.20 | $14.37 | 2,673,970 |
| 2019-07-23 | $23.53 | $23.53 | $22.68 | $23.17 | $14.35 | 3,656,210 |
| 2019-07-22 | $24.58 | $25.30 | $23.30 | $23.73 | $14.69 | 4,252,080 |
| 2019-07-19 | $23.18 | $24.98 | $23.18 | $24.59 | $15.23 | 3,550,180 |
| 2019-07-18 | $23.80 | $23.85 | $23.11 | $23.14 | $14.33 | 1,146,150 |
| 2019-07-17 | $24.09 | $24.28 | $23.72 | $23.85 | $14.77 | 1,371,080 |
| 2019-07-16 | $23.95 | $24.38 | $23.73 | $24.08 | $14.91 | 1,532,480 |
| 2019-07-15 | $23.43 | $24.20 | $23.03 | $23.80 | $14.74 | 2,187,160 |
| 2019-07-12 | $23.07 | $23.76 | $23.04 | $23.52 | $14.56 | 2,236,130 |
| 2019-07-11 | $23.19 | $23.56 | $22.40 | $23.02 | $14.25 | 2,922,840 |
| 2019-07-10 | $24.75 | $24.75 | $22.61 | $22.99 | $14.24 | 3,858,920 |
| 2019-07-09 | $23.58 | $24.81 | $23.47 | $24.81 | $15.36 | 2,708,840 |
| 2019-07-08 | $24.11 | $24.66 | $23.40 | $23.69 | $14.67 | 1,863,840 |
| 2019-07-05 | $24.05 | $24.38 | $23.80 | $24.16 | $14.96 | 1,574,000 |
| 2019-07-04 | $23.96 | $24.80 | $23.80 | $24.28 | $15.03 | 2,062,970 |
| 2019-07-03 | $23.68 | $24.10 | $23.29 | $23.71 | $14.68 | 1,628,480 |
| 2019-07-02 | $23.49 | $23.97 | $23.34 | $23.92 | $14.81 | 1,917,780 |
| 2019-07-01 | $23.00 | $23.71 | $22.76 | $23.41 | $14.50 | 2,384,500 |
| 2019-06-28 | $22.33 | $22.75 | $22.25 | $22.40 | $13.87 | 1,552,720 |
| 2019-06-27 | $22.20 | $22.55 | $22.20 | $22.33 | $13.83 | 1,118,690 |
| 2019-06-26 | $21.80 | $22.48 | $21.80 | $22.23 | $13.77 | 1,314,820 |
| 2019-06-25 | $22.24 | $22.40 | $21.60 | $22.00 | $13.62 | 1,456,330 |
| 2019-06-24 | $22.18 | $22.56 | $22.02 | $22.38 | $13.86 | 1,480,500 |
| 2019-06-21 | $22.00 | $22.34 | $21.61 | $22.17 | $13.73 | 1,937,740 |
| 2019-06-20 | $21.28 | $22.92 | $21.06 | $21.60 | $13.38 | 2,014,810 |
| 2019-06-19 | $21.58 | $21.86 | $21.32 | $21.34 | $13.21 | 1,060,960 |
| 2019-06-18 | $21.10 | $21.48 | $20.98 | $21.10 | $13.07 | 870,520 |
| 2019-06-17 | $20.54 | $21.46 | $20.45 | $21.38 | $13.24 | 1,756,950 |
| 2019-06-14 | $21.40 | $21.54 | $20.30 | $20.31 | $12.58 | 1,358,640 |
| 2019-06-13 | $21.31 | $21.56 | $21.11 | $21.40 | $13.25 | 1,018,260 |
| 2019-06-12 | $21.83 | $21.95 | $21.34 | $21.50 | $13.31 | 997,170 |
| 2019-06-11 | $21.37 | $21.87 | $20.92 | $21.83 | $13.52 | 1,313,310 |
| 2019-06-10 | $20.83 | $21.49 | $20.66 | $21.20 | $13.13 | 1,062,420 |
| 2019-06-07 | $20.97 | $20.97 | $20.97 | $20.97 | $12.98 | 0 |
| 2019-06-06 | $21.22 | $21.34 | $20.69 | $20.97 | $12.98 | 1,354,480 |
| 2019-06-05 | $21.65 | $21.97 | $20.97 | $20.99 | $13.00 | 1,658,080 |
| 2019-06-04 | $22.11 | $22.28 | $21.36 | $21.41 | $13.26 | 1,849,540 |
| 2019-06-03 | $23.75 | $23.75 | $22.12 | $22.43 | $13.89 | 2,280,520 |
| 2019-05-31 | $23.23 | $24.10 | $23.12 | $23.75 | $14.71 | 1,996,040 |
| 2019-05-30 | $23.91 | $23.91 | $22.77 | $23.21 | $14.37 | 1,766,740 |
| 2019-05-29 | $23.90 | $24.26 | $23.57 | $23.92 | $14.81 | 1,827,610 |
| 2019-05-28 | $23.73 | $23.94 | $23.38 | $23.66 | $14.65 | 1,987,410 |
| 2019-05-27 | $22.16 | $23.46 | $22.10 | $23.39 | $14.48 | 1,895,760 |
| 2019-05-24 | $22.31 | $22.66 | $21.68 | $22.10 | $13.68 | 1,115,000 |
| 2019-05-23 | $23.84 | $23.84 | $22.03 | $22.39 | $13.86 | 2,040,780 |
| 2019-05-22 | $23.84 | $23.97 | $23.50 | $23.84 | $14.76 | 1,560,640 |
| 2019-05-21 | $22.76 | $23.99 | $22.76 | $23.83 | $14.76 | 2,216,380 |
| 2019-05-20 | $22.26 | $23.15 | $22.26 | $22.95 | $14.21 | 1,262,860 |
| 2019-05-17 | $23.75 | $24.03 | $22.31 | $22.45 | $13.90 | 1,833,770 |
| 2019-05-16 | $23.85 | $23.94 | $23.50 | $23.73 | $14.69 | 1,380,720 |
| 2019-05-15 | $24.20 | $24.22 | $23.54 | $23.98 | $14.85 | 2,026,140 |
| 2019-05-14 | $23.60 | $24.42 | $23.30 | $23.96 | $14.84 | 2,522,920 |
| 2019-05-13 | $23.03 | $23.66 | $22.90 | $23.63 | $14.63 | 1,605,550 |
| 2019-05-10 | $22.70 | $23.85 | $22.32 | $23.37 | $14.47 | 2,039,150 |
| 2019-05-09 | $22.79 | $23.19 | $22.30 | $22.46 | $13.91 | 1,540,610 |
| 2019-05-08 | $21.70 | $23.18 | $21.53 | $22.96 | $14.22 | 1,991,440 |
| 2019-05-07 | $21.06 | $22.18 | $21.06 | $22.10 | $13.68 | 2,178,920 |
| 2019-05-06 | $22.18 | $22.67 | $20.97 | $20.97 | $12.98 | 2,477,100 |
| 2019-05-03 | $23.30 | $23.30 | $23.30 | $23.30 | $14.43 | 0 |
| 2019-05-02 | $23.30 | $23.30 | $23.30 | $23.30 | $14.43 | 0 |
| 2019-05-01 | $23.30 | $23.30 | $23.30 | $23.30 | $14.43 | 0 |
| 2019-04-30 | $22.89 | $23.48 | $22.73 | $23.30 | $14.43 | 1,858,130 |
| 2019-04-29 | $24.98 | $25.09 | $22.85 | $23.11 | $14.31 | 3,247,730 |
| 2019-04-26 | $22.49 | $24.81 | $22.49 | $24.42 | $15.12 | 4,378,590 |
| 2019-04-25 | $23.98 | $24.10 | $22.58 | $22.60 | $13.99 | 2,067,600 |
| 2019-04-24 | $23.60 | $23.88 | $23.22 | $23.88 | $14.79 | 1,405,160 |
| 2019-04-23 | $23.53 | $24.14 | $23.30 | $23.40 | $14.49 | 1,712,150 |
| 2019-04-22 | $24.66 | $24.66 | $23.55 | $23.63 | $14.63 | 2,609,630 |
| 2019-04-19 | $23.55 | $24.78 | $23.35 | $24.56 | $15.21 | 4,250,000 |
| 2019-04-18 | $23.48 | $24.29 | $23.32 | $23.68 | $14.66 | 4,713,920 |
| 2019-04-17 | $23.29 | $23.68 | $23.02 | $23.14 | $14.33 | 2,642,500 |
| 2019-04-16 | $22.79 | $23.38 | $22.00 | $23.26 | $14.40 | 3,007,060 |
| 2019-04-15 | $23.85 | $24.47 | $23.13 | $23.23 | $14.11 | 3,370,580 |
| 2019-04-12 | $24.01 | $24.30 | $22.80 | $23.30 | $14.15 | 3,211,960 |
| 2019-04-11 | $25.25 | $25.25 | $23.75 | $24.12 | $14.65 | 2,550,480 |
| 2019-04-10 | $24.95 | $25.26 | $24.46 | $24.89 | $15.11 | 2,825,900 |
| 2019-04-09 | $24.53 | $24.98 | $24.34 | $24.75 | $15.03 | 2,608,640 |
| 2019-04-08 | $26.35 | $26.50 | $24.10 | $24.34 | $14.78 | 4,530,880 |
| 2019-04-05 | $26.10 | $26.10 | $26.10 | $26.10 | $15.85 | 0 |
| 2019-04-04 | $26.69 | $26.99 | $25.80 | $26.10 | $15.85 | 2,475,050 |
| 2019-04-03 | $26.19 | $26.67 | $25.70 | $26.31 | $15.98 | 2,390,070 |
| 2019-04-02 | $26.94 | $27.70 | $26.38 | $26.53 | $16.11 | 3,249,430 |
| 2019-04-01 | $26.85 | $27.25 | $26.24 | $26.70 | $16.21 | 2,445,650 |
| 2019-03-29 | $25.70 | $26.59 | $25.66 | $26.50 | $16.09 | 2,741,100 |
| 2019-03-28 | $27.59 | $27.73 | $25.01 | $25.55 | $15.51 | 2,353,710 |
| 2019-03-27 | $26.43 | $27.31 | $26.43 | $27.31 | $16.58 | 1,731,280 |
| 2019-03-26 | $26.84 | $27.83 | $26.02 | $26.88 | $16.32 | 2,343,560 |
| 2019-03-25 | $26.52 | $27.64 | $26.52 | $26.85 | $16.30 | 1,749,900 |
| 2019-03-22 | $27.20 | $27.88 | $26.30 | $27.58 | $16.75 | 2,976,920 |
| 2019-03-21 | $26.72 | $29.00 | $25.80 | $27.43 | $16.66 | 6,296,450 |
| 2019-03-20 | $24.60 | $26.97 | $24.60 | $26.97 | $16.38 | 6,825,380 |
| 2019-03-19 | $25.47 | $25.49 | $24.02 | $24.52 | $14.89 | 2,384,630 |
| 2019-03-18 | $23.34 | $25.31 | $23.34 | $25.00 | $15.18 | 3,595,880 |
| 2019-03-15 | $22.90 | $24.00 | $22.90 | $23.22 | $14.10 | 4,640,100 |
| 2019-03-14 | $24.51 | $25.96 | $24.44 | $24.66 | $14.97 | 3,463,490 |
| 2019-03-13 | $25.92 | $25.98 | $23.81 | $24.26 | $14.73 | 4,122,410 |
| 2019-03-12 | $26.00 | $26.49 | $24.44 | $26.45 | $16.06 | 7,544,340 |
| 2019-03-11 | $21.85 | $24.08 | $21.76 | $24.08 | $14.62 | 5,468,580 |
| 2019-03-08 | $21.10 | $22.96 | $20.00 | $21.89 | $13.29 | 4,279,580 |
| 2019-03-07 | $21.74 | $22.54 | $21.53 | $21.67 | $13.16 | 3,164,850 |
| 2019-03-06 | $20.97 | $22.33 | $20.85 | $21.54 | $13.08 | 3,630,730 |
| 2019-03-05 | $19.98 | $21.16 | $19.91 | $21.10 | $12.81 | 5,012,060 |
| 2019-03-04 | $20.05 | $20.50 | $19.85 | $19.93 | $12.10 | 3,556,730 |
| 2019-03-01 | $19.80 | $19.88 | $19.36 | $19.81 | $12.03 | 1,520,480 |
| 2019-02-28 | $19.76 | $19.97 | $19.49 | $19.73 | $11.98 | 1,492,010 |
| 2019-02-27 | $19.88 | $20.08 | $19.38 | $19.91 | $12.09 | 3,403,790 |
| 2019-02-26 | $20.64 | $20.67 | $19.60 | $19.91 | $12.09 | 4,354,770 |
| 2019-02-25 | $19.95 | $21.08 | $19.88 | $20.90 | $12.69 | 5,537,060 |
| 2019-02-22 | $19.27 | $20.52 | $18.88 | $20.29 | $12.32 | 6,003,420 |
| 2019-02-21 | $18.97 | $21.18 | $18.81 | $19.61 | $11.91 | 7,218,070 |
| 2019-02-20 | $17.52 | $19.25 | $17.52 | $19.25 | $11.69 | 4,010,850 |
| 2019-02-19 | $17.83 | $17.95 | $17.28 | $17.50 | $10.63 | 1,659,490 |
| 2019-02-18 | $17.15 | $17.58 | $17.06 | $17.52 | $10.64 | 1,214,480 |
| 2019-02-15 | $17.02 | $17.17 | $16.80 | $16.96 | $10.30 | 849,840 |
| 2019-02-14 | $16.95 | $17.36 | $16.95 | $17.02 | $10.33 | 1,121,290 |
| 2019-02-13 | $16.71 | $17.07 | $16.69 | $16.92 | $10.27 | 941,840 |
| 2019-02-12 | $16.80 | $16.80 | $16.50 | $16.64 | $10.10 | 757,760 |
| 2019-02-11 | $15.99 | $16.58 | $15.96 | $16.52 | $10.03 | 918,340 |
| 2019-02-08 | $15.83 | $15.83 | $15.83 | $15.83 | $9.61 | 0 |
| 2019-02-07 | $15.83 | $15.83 | $15.83 | $15.83 | $9.61 | 0 |
| 2019-02-06 | $15.83 | $15.83 | $15.83 | $15.83 | $9.61 | 0 |
| 2019-02-05 | $15.83 | $15.83 | $15.83 | $15.83 | $9.61 | 0 |
| 2019-02-04 | $15.83 | $15.83 | $15.83 | $15.83 | $9.61 | 0 |
| 2019-02-01 | $15.36 | $15.95 | $15.28 | $15.83 | $9.61 | 834,840 |
| 2019-01-31 | $16.00 | $16.40 | $14.88 | $15.12 | $9.18 | 1,423,660 |
| 2019-01-30 | $16.43 | $16.79 | $16.23 | $16.32 | $9.91 | 585,100 |
| 2019-01-29 | $17.65 | $17.65 | $15.75 | $16.52 | $10.03 | 1,203,280 |
| 2019-01-28 | $17.33 | $17.74 | $17.20 | $17.44 | $10.59 | 946,690 |
| 2019-01-25 | $17.55 | $17.60 | $17.26 | $17.27 | $10.49 | 582,340 |
| 2019-01-24 | $17.23 | $17.56 | $17.23 | $17.50 | $10.63 | 717,780 |
| 2019-01-23 | $17.18 | $17.44 | $17.11 | $17.30 | $10.50 | 384,180 |
| 2019-01-22 | $17.39 | $17.50 | $17.22 | $17.39 | $10.56 | 442,000 |
| 2019-01-21 | $17.26 | $17.47 | $17.26 | $17.42 | $10.58 | 573,960 |
| 2019-01-18 | $17.28 | $17.32 | $17.09 | $17.26 | $10.48 | 496,800 |
| 2019-01-17 | $17.53 | $17.53 | $17.17 | $17.20 | $10.44 | 545,100 |
| 2019-01-16 | $17.55 | $17.65 | $17.40 | $17.48 | $10.61 | 559,380 |
| 2019-01-15 | $17.32 | $17.59 | $17.27 | $17.55 | $10.66 | 633,340 |
| 2019-01-14 | $17.60 | $17.60 | $17.32 | $17.38 | $10.55 | 498,540 |
| 2019-01-11 | $17.48 | $17.62 | $17.10 | $17.61 | $10.69 | 932,360 |
| 2019-01-10 | $17.40 | $17.63 | $17.36 | $17.49 | $10.62 | 816,900 |
| 2019-01-09 | $17.47 | $17.93 | $17.39 | $17.40 | $10.57 | 1,187,050 |
| 2019-01-08 | $17.53 | $17.53 | $17.32 | $17.35 | $10.54 | 616,020 |
| 2019-01-07 | $17.52 | $17.65 | $17.31 | $17.54 | $10.65 | 1,087,720 |
| 2019-01-04 | $16.55 | $17.30 | $16.55 | $17.25 | $10.47 | 874,400 |
| 2019-01-03 | $17.19 | $17.30 | $16.80 | $16.89 | $10.26 | 1,182,370 |
| 2019-01-02 | $18.00 | $18.01 | $17.01 | $17.29 | $10.50 | 1,855,720 |
| 2019-01-01 | $18.20 | $18.20 | $18.20 | $18.20 | $11.05 | 0 |
| 2018-12-31 | $18.20 | $18.20 | $18.20 | $18.20 | $11.05 | 0 |
| 2018-12-28 | $19.20 | $19.48 | $18.16 | $18.20 | $11.05 | 2,005,000 |
| 2018-12-27 | $19.00 | $19.97 | $18.75 | $19.10 | $11.60 | 3,092,620 |
| 2018-12-26 | $18.82 | $18.82 | $18.82 | $18.82 | $11.43 | 0 |
| 2018-12-25 | $18.82 | $18.82 | $18.82 | $18.82 | $11.43 | 0 |
| 2018-12-24 | $18.30 | $18.87 | $18.30 | $18.82 | $11.43 | 1,397,420 |
| 2018-12-21 | $18.72 | $18.79 | $18.20 | $18.48 | $11.22 | 630,160 |
| 2018-12-20 | $18.53 | $18.79 | $18.26 | $18.76 | $11.39 | 854,260 |
| 2018-12-19 | $18.95 | $19.00 | $18.31 | $18.45 | $11.20 | 883,120 |
| 2018-12-18 | $18.75 | $19.00 | $18.19 | $18.96 | $11.51 | 940,340 |
| 2018-12-17 | $17.90 | $18.65 | $17.88 | $18.59 | $11.29 | 822,060 |
| 2018-12-14 | $18.90 | $18.96 | $18.02 | $18.11 | $11.00 | 1,020,520 |
| 2018-12-13 | $18.80 | $19.13 | $18.57 | $18.90 | $11.48 | 831,560 |
| 2018-12-12 | $18.96 | $18.96 | $18.49 | $18.73 | $11.37 | 672,300 |
| 2018-12-11 | $18.25 | $18.72 | $18.25 | $18.70 | $11.35 | 742,390 |
| 2018-12-10 | $18.75 | $18.83 | $18.22 | $18.24 | $11.08 | 522,180 |
| 2018-12-07 | $18.60 | $18.87 | $18.57 | $18.77 | $11.40 | 527,980 |
| 2018-12-06 | $18.93 | $19.19 | $18.28 | $18.57 | $11.28 | 842,240 |
| 2018-12-05 | $18.89 | $19.15 | $18.89 | $18.95 | $11.51 | 992,750 |
| 2018-12-04 | $19.28 | $19.34 | $19.07 | $19.31 | $11.73 | 1,097,380 |
| 2018-12-03 | $19.30 | $19.48 | $18.92 | $19.28 | $11.71 | 1,572,740 |
| 2018-11-30 | $17.78 | $18.75 | $17.78 | $18.75 | $11.39 | 1,293,980 |
| 2018-11-29 | $18.69 | $18.81 | $18.17 | $18.18 | $11.04 | 1,586,440 |
| 2018-11-28 | $17.91 | $18.58 | $17.52 | $18.58 | $11.28 | 1,829,530 |
| 2018-11-27 | $17.98 | $18.23 | $17.80 | $17.91 | $10.88 | 1,191,280 |
| 2018-11-26 | $17.73 | $18.25 | $17.70 | $17.81 | $10.81 | 996,640 |
| 2018-11-23 | $19.39 | $19.51 | $17.91 | $17.94 | $10.89 | 2,010,860 |
| 2018-11-22 | $19.59 | $19.66 | $19.20 | $19.37 | $11.76 | 1,209,780 |
| 2018-11-21 | $19.10 | $19.56 | $19.04 | $19.45 | $11.81 | 1,620,880 |
| 2018-11-20 | $20.61 | $20.62 | $19.60 | $19.61 | $11.91 | 2,745,720 |
| 2018-11-19 | $20.49 | $20.78 | $20.21 | $20.71 | $12.58 | 2,539,140 |
| 2018-11-16 | $20.74 | $20.75 | $20.34 | $20.44 | $12.41 | 3,625,430 |
| 2018-11-15 | $19.52 | $21.28 | $19.51 | $20.71 | $12.58 | 5,559,470 |
| 2018-11-14 | $19.90 | $19.99 | $19.60 | $19.64 | $11.93 | 2,090,160 |
| 2018-11-13 | $19.69 | $20.38 | $19.53 | $19.82 | $12.03 | 3,973,240 |
| 2018-11-12 | $19.30 | $20.00 | $19.20 | $19.96 | $12.12 | 3,088,010 |
| 2018-11-09 | $19.10 | $19.39 | $19.10 | $19.30 | $11.72 | 1,346,700 |
| 2018-11-08 | $19.56 | $19.78 | $19.07 | $19.19 | $11.65 | 1,939,630 |
| 2018-11-07 | $19.36 | $19.79 | $19.33 | $19.54 | $11.86 | 2,558,460 |
| 2018-11-06 | $19.67 | $19.81 | $19.00 | $19.40 | $11.78 | 2,902,280 |
| 2018-11-05 | $20.23 | $20.23 | $19.50 | $20.00 | $12.14 | 4,039,730 |
| 2018-11-02 | $19.84 | $20.47 | $19.64 | $20.24 | $12.29 | 5,452,380 |
| 2018-11-01 | $19.60 | $20.00 | $19.60 | $19.67 | $11.94 | 4,370,990 |
| 2018-10-31 | $19.78 | $20.48 | $19.51 | $19.88 | $12.07 | 6,994,210 |
| 2018-10-30 | $18.37 | $20.28 | $18.37 | $20.28 | $12.31 | 7,027,900 |
| 2018-10-29 | $19.94 | $19.94 | $18.30 | $18.44 | $11.20 | 6,153,960 |
| 2018-10-26 | $18.00 | $18.80 | $17.84 | $18.13 | $11.01 | 4,126,000 |
| 2018-10-25 | $17.30 | $17.98 | $16.77 | $17.79 | $10.80 | 4,629,470 |
| 2018-10-24 | $17.50 | $19.46 | $17.48 | $18.63 | $11.31 | 6,483,820 |
| 2018-10-23 | $18.04 | $18.38 | $17.39 | $17.69 | $10.74 | 3,405,540 |
| 2018-10-22 | $17.02 | $18.14 | $17.00 | $17.99 | $10.92 | 3,556,260 |
| 2018-10-19 | $16.00 | $17.20 | $16.00 | $17.00 | $10.32 | 3,604,170 |
| 2018-10-18 | $18.90 | $18.91 | $17.50 | $17.71 | $10.75 | 3,549,310 |
| 2018-10-17 | $19.03 | $19.80 | $17.93 | $18.85 | $11.45 | 5,422,100 |
| 2018-10-16 | $19.11 | $19.44 | $18.41 | $18.88 | $11.46 | 5,810,240 |
| 2018-10-15 | $20.15 | $20.93 | $19.80 | $19.92 | $12.10 | 9,779,710 |
| 2018-10-12 | $17.30 | $19.03 | $17.22 | $19.03 | $11.56 | 1,981,920 |
| 2018-10-11 | $17.36 | $17.73 | $16.91 | $17.30 | $10.50 | 3,769,140 |
| 2018-10-10 | $18.58 | $19.80 | $18.31 | $18.74 | $11.38 | 6,744,730 |
| 2018-10-09 | $16.61 | $18.07 | $16.30 | $18.07 | $10.97 | 2,487,570 |
| 2018-10-08 | $17.00 | $17.26 | $16.09 | $16.43 | $9.98 | 1,029,390 |
| 2018-10-05 | $17.39 | $17.39 | $17.39 | $17.39 | $10.56 | 0 |
| 2018-10-04 | $17.39 | $17.39 | $17.39 | $17.39 | $10.56 | 0 |
| 2018-10-03 | $17.39 | $17.39 | $17.39 | $17.39 | $10.56 | 0 |
| 2018-10-02 | $17.39 | $17.39 | $17.39 | $17.39 | $10.56 | 0 |
| 2018-10-01 | $17.39 | $17.39 | $17.39 | $17.39 | $10.56 | 0 |
| 2018-09-28 | $17.02 | $17.57 | $17.02 | $17.39 | $10.56 | 1,168,430 |
| 2018-09-27 | $17.95 | $18.02 | $17.22 | $17.26 | $10.48 | 1,682,700 |
| 2018-09-26 | $17.61 | $18.00 | $17.50 | $17.88 | $10.86 | 1,788,400 |
| 2018-09-25 | $17.75 | $17.89 | $17.51 | $17.61 | $10.69 | 1,621,080 |
| 2018-09-24 | $18.16 | $18.16 | $18.16 | $18.16 | $11.03 | 0 |
| 2018-09-21 | $18.48 | $18.74 | $17.93 | $18.16 | $11.03 | 2,826,730 |
| 2018-09-20 | $17.52 | $18.35 | $17.11 | $18.11 | $11.00 | 2,376,210 |
| 2018-09-19 | $17.45 | $17.71 | $17.09 | $17.57 | $10.67 | 1,551,210 |
| 2018-09-18 | $17.38 | $17.60 | $16.90 | $17.42 | $10.58 | 1,121,730 |
| 2018-09-17 | $17.46 | $17.77 | $17.22 | $17.38 | $10.55 | 500,430 |
| 2018-09-14 | $18.06 | $18.13 | $17.35 | $17.46 | $10.60 | 659,180 |
| 2018-09-13 | $17.92 | $18.15 | $17.63 | $17.88 | $10.86 | 749,990 |
| 2018-09-12 | $17.69 | $17.94 | $17.42 | $17.67 | $10.73 | 935,080 |
| 2018-09-11 | $17.29 | $17.63 | $17.20 | $17.60 | $10.69 | 1,084,170 |
| 2018-09-10 | $18.35 | $18.35 | $17.02 | $17.13 | $10.40 | 1,097,820 |
| 2018-09-07 | $18.28 | $18.71 | $18.02 | $18.31 | $11.12 | 757,700 |
| 2018-09-06 | $18.18 | $18.52 | $18.12 | $18.28 | $11.10 | 700,880 |
| 2018-09-05 | $19.20 | $19.20 | $18.20 | $18.29 | $11.11 | 1,291,220 |
| 2018-09-04 | $18.82 | $19.12 | $18.10 | $18.95 | $11.51 | 1,197,150 |
| 2018-09-03 | $18.39 | $18.96 | $18.08 | $18.89 | $11.47 | 958,450 |
| 2018-08-31 | $18.51 | $18.99 | $18.39 | $18.39 | $11.17 | 633,680 |
| 2018-08-30 | $19.05 | $19.35 | $18.74 | $18.78 | $11.40 | 1,085,860 |
| 2018-08-29 | $19.11 | $19.29 | $18.99 | $19.15 | $11.63 | 746,860 |
| 2018-08-28 | $19.27 | $19.40 | $19.03 | $19.12 | $11.61 | 995,240 |
| 2018-08-27 | $18.99 | $19.50 | $18.78 | $19.31 | $11.73 | 1,094,080 |
| 2018-08-24 | $18.86 | $19.19 | $18.61 | $19.01 | $11.54 | 1,068,520 |
| 2018-08-23 | $18.48 | $19.19 | $18.32 | $18.99 | $11.53 | 1,720,760 |
| 2018-08-22 | $18.85 | $19.16 | $18.30 | $18.31 | $11.12 | 947,040 |
| 2018-08-21 | $18.68 | $19.35 | $18.61 | $19.07 | $11.58 | 1,310,380 |
| 2018-08-20 | $19.49 | $19.78 | $18.28 | $19.23 | $11.68 | 2,220,200 |
| 2018-08-17 | $22.08 | $22.16 | $20.29 | $20.30 | $12.33 | 1,250,960 |
| 2018-08-16 | $21.89 | $22.25 | $21.70 | $21.78 | $13.22 | 867,020 |
| 2018-08-15 | $23.19 | $23.19 | $22.07 | $22.20 | $13.48 | 1,263,560 |
| 2018-08-14 | $22.92 | $23.00 | $22.65 | $23.00 | $13.97 | 1,169,090 |
| 2018-08-13 | $22.52 | $23.15 | $22.20 | $22.91 | $13.91 | 1,428,840 |
| 2018-08-10 | $22.36 | $23.79 | $22.09 | $23.27 | $14.13 | 2,091,400 |
| 2018-08-09 | $21.71 | $22.53 | $21.70 | $22.36 | $13.58 | 1,338,140 |
| 2018-08-08 | $22.81 | $22.81 | $21.65 | $21.83 | $13.26 | 1,153,900 |
| 2018-08-07 | $22.32 | $22.88 | $21.65 | $22.79 | $13.84 | 1,421,100 |
| 2018-08-06 | $22.45 | $22.64 | $21.64 | $21.91 | $13.30 | 771,000 |
| 2018-08-03 | $22.88 | $23.29 | $22.35 | $22.38 | $13.59 | 730,660 |
| 2018-08-02 | $23.72 | $23.72 | $22.00 | $23.29 | $14.14 | 1,470,060 |
| 2018-08-01 | $25.10 | $25.36 | $23.52 | $23.72 | $14.40 | 1,201,740 |
| 2018-07-31 | $24.54 | $25.46 | $24.41 | $24.88 | $15.11 | 876,760 |
| 2018-07-30 | $25.57 | $25.57 | $24.55 | $24.63 | $14.96 | 1,271,800 |
| 2018-07-27 | $25.60 | $26.10 | $25.50 | $25.57 | $15.53 | 785,100 |
| 2018-07-26 | $26.73 | $26.73 | $25.80 | $25.89 | $15.72 | 1,903,140 |
| 2018-07-25 | $26.76 | $28.19 | $26.10 | $27.00 | $16.39 | 2,907,420 |
| 2018-07-24 | $26.29 | $26.84 | $26.00 | $26.54 | $16.12 | 1,570,440 |
| 2018-07-23 | $25.65 | $26.35 | $25.60 | $26.20 | $15.91 | 1,634,300 |
| 2018-07-20 | $26.80 | $26.87 | $25.03 | $26.45 | $16.06 | 2,560,080 |
| 2018-07-19 | $27.20 | $27.96 | $26.54 | $27.38 | $16.63 | 3,473,060 |
| 2018-07-18 | $26.74 | $29.04 | $26.64 | $26.70 | $16.21 | 4,022,280 |
| 2018-07-17 | $26.51 | $26.53 | $26.05 | $26.40 | $16.03 | 1,281,770 |
| 2018-07-16 | $26.10 | $26.67 | $25.58 | $26.65 | $16.18 | 1,875,660 |
| 2018-07-13 | $26.70 | $26.76 | $25.94 | $26.33 | $15.99 | 2,545,460 |
| 2018-07-12 | $26.24 | $27.16 | $26.12 | $26.89 | $16.33 | 4,081,360 |
| 2018-07-11 | $26.47 | $26.69 | $25.51 | $26.48 | $16.08 | 4,432,390 |
| 2018-07-10 | $27.00 | $28.58 | $26.65 | $27.63 | $16.78 | 7,232,640 |
| 2018-07-09 | $23.98 | $25.98 | $23.65 | $25.98 | $15.78 | 1,626,250 |
| 2018-07-06 | $24.00 | $24.21 | $22.65 | $23.62 | $14.34 | 1,316,860 |
| 2018-07-05 | $24.73 | $24.79 | $23.00 | $23.36 | $14.18 | 1,362,200 |
| 2018-07-04 | $25.39 | $25.50 | $24.31 | $24.68 | $14.99 | 1,412,820 |
| 2018-07-03 | $25.00 | $25.95 | $24.53 | $25.70 | $15.61 | 1,975,980 |
| 2018-07-02 | $25.30 | $25.79 | $24.38 | $24.83 | $15.08 | 2,058,000 |
| 2018-06-29 | $25.29 | $26.20 | $24.51 | $25.78 | $15.65 | 2,484,700 |
| 2018-06-28 | $26.30 | $26.30 | $24.86 | $25.01 | $15.19 | 3,052,960 |
| 2018-06-27 | $23.49 | $25.84 | $23.32 | $25.84 | $15.69 | 1,371,100 |
| 2018-06-26 | $22.07 | $23.58 | $22.07 | $23.49 | $14.26 | 1,614,720 |
| 2018-06-25 | $22.65 | $23.37 | $22.56 | $22.76 | $13.82 | 1,197,100 |
| 2018-06-22 | $21.90 | $22.93 | $21.63 | $22.63 | $13.74 | 1,285,230 |
| 2018-06-21 | $24.03 | $24.35 | $22.11 | $22.29 | $13.53 | 1,694,770 |
| 2018-06-20 | $23.32 | $24.50 | $23.13 | $24.13 | $14.65 | 1,405,440 |
| 2018-06-19 | $26.25 | $26.25 | $23.88 | $23.88 | $14.50 | 1,903,230 |
| 2018-06-18 | $26.53 | $26.53 | $26.53 | $26.53 | $16.11 | 0 |
| 2018-06-15 | $29.09 | $29.09 | $26.28 | $26.53 | $16.11 | 2,182,540 |
| 2018-06-14 | $28.08 | $29.28 | $28.08 | $28.80 | $17.49 | 1,162,200 |
| 2018-06-13 | $29.69 | $30.30 | $28.20 | $28.56 | $17.34 | 1,674,220 |
| 2018-06-12 | $30.47 | $30.67 | $28.97 | $30.10 | $18.28 | 1,735,520 |
| 2018-06-11 | $29.96 | $30.49 | $29.59 | $30.34 | $18.42 | 1,429,840 |
| 2018-06-08 | $30.14 | $30.27 | $29.40 | $30.15 | $18.31 | 1,807,460 |
| 2018-06-07 | $32.05 | $32.34 | $30.35 | $30.46 | $18.50 | 1,894,110 |
| 2018-06-06 | $30.80 | $31.74 | $30.67 | $31.42 | $19.08 | 2,294,340 |
| 2018-06-05 | $30.31 | $31.35 | $30.30 | $31.06 | $18.86 | 2,068,300 |
| 2018-06-04 | $29.92 | $30.28 | $28.83 | $30.19 | $18.33 | 1,739,380 |
| 2018-06-01 | $31.02 | $31.46 | $28.57 | $29.86 | $18.13 | 2,753,350 |
| 2018-05-31 | $31.17 | $31.80 | $30.61 | $31.63 | $19.21 | 2,727,980 |
| 2018-05-30 | $33.33 | $33.33 | $30.98 | $30.98 | $18.81 | 3,685,860 |
| 2018-05-29 | $33.08 | $35.00 | $33.08 | $34.42 | $20.90 | 5,467,690 |
| 2018-05-28 | $34.29 | $34.30 | $32.90 | $33.08 | $20.09 | 3,102,050 |
| 2018-05-25 | $33.35 | $34.70 | $33.12 | $34.28 | $20.82 | 5,288,500 |
| 2018-05-24 | $33.10 | $33.95 | $32.76 | $33.62 | $20.41 | 4,378,750 |
| 2018-05-23 | $33.83 | $34.43 | $33.13 | $33.24 | $20.18 | 6,359,340 |
| 2018-05-22 | $31.37 | $34.43 | $31.37 | $34.43 | $20.91 | 6,673,850 |
| 2018-05-21 | $30.90 | $31.47 | $30.78 | $31.30 | $19.01 | 2,125,350 |
| 2018-05-18 | $31.30 | $31.69 | $29.88 | $30.46 | $18.50 | 2,650,070 |
| 2018-05-17 | $31.40 | $31.77 | $31.12 | $31.39 | $19.06 | 1,962,110 |
| 2018-05-16 | $32.31 | $32.78 | $31.49 | $31.78 | $19.30 | 2,579,800 |
| 2018-05-15 | $32.09 | $32.90 | $31.40 | $32.80 | $19.92 | 3,021,590 |
| 2018-05-14 | $32.37 | $32.97 | $31.18 | $31.68 | $19.24 | 3,330,580 |
| 2018-05-11 | $33.10 | $33.68 | $32.40 | $32.40 | $19.67 | 4,880,580 |
| 2018-05-10 | $33.30 | $35.05 | $33.20 | $33.73 | $20.48 | 7,818,390 |
| 2018-05-09 | $32.99 | $33.73 | $32.51 | $33.52 | $20.35 | 5,594,600 |
| 2018-05-08 | $33.90 | $34.55 | $32.75 | $33.37 | $20.26 | 8,100,650 |
| 2018-05-07 | $32.95 | $35.80 | $32.27 | $34.06 | $20.68 | 10,859,480 |
| 2018-05-04 | $37.00 | $37.74 | $35.60 | $35.86 | $21.77 | 13,883,830 |
| 2018-05-03 | $32.50 | $34.31 | $31.75 | $34.31 | $20.83 | 6,993,670 |
| 2018-05-02 | $28.40 | $31.19 | $28.40 | $31.19 | $18.94 | 1,577,330 |
| 2018-05-01 | $28.35 | $28.35 | $28.35 | $28.35 | $17.21 | 0 |
| 2018-04-30 | $28.35 | $28.35 | $28.35 | $28.35 | $17.21 | 0 |
| 2018-04-27 | $30.01 | $30.42 | $28.20 | $28.35 | $17.21 | 2,164,560 |
| 2018-04-26 | $30.81 | $31.44 | $29.53 | $29.63 | $17.99 | 3,411,550 |
| 2018-04-25 | $33.97 | $33.97 | $31.77 | $32.10 | $19.49 | 5,159,960 |
| 2018-04-24 | $28.30 | $31.11 | $28.30 | $31.11 | $18.89 | 1,076,870 |
| 2018-04-23 | $28.50 | $29.40 | $28.01 | $28.28 | $17.17 | 866,540 |
| 2018-04-20 | $49.80 | $50.68 | $47.79 | $47.82 | $17.77 | 899,720 |
| 2018-04-19 | $49.80 | $50.38 | $49.00 | $49.15 | $18.26 | 664,360 |
| 2018-04-18 | $51.90 | $52.27 | $47.09 | $50.29 | $18.69 | 1,158,010 |
| 2018-04-17 | $53.09 | $53.49 | $51.45 | $51.45 | $19.12 | 767,940 |
| 2018-04-16 | $52.88 | $53.20 | $51.60 | $51.86 | $19.27 | 500,340 |
| 2018-04-13 | $52.80 | $53.96 | $52.52 | $53.15 | $19.75 | 784,140 |
| 2018-04-12 | $54.76 | $54.79 | $52.48 | $52.51 | $19.51 | 1,065,730 |
| 2018-04-11 | $52.70 | $55.49 | $52.70 | $54.72 | $20.33 | 1,444,770 |
| 2018-04-10 | $51.51 | $53.10 | $51.09 | $52.71 | $19.59 | 870,610 |
| 2018-04-09 | $50.99 | $52.10 | $50.45 | $51.80 | $19.25 | 571,780 |
| 2018-04-06 | $51.50 | $51.50 | $51.50 | $51.50 | $19.14 | 0 |
| 2018-04-05 | $51.50 | $51.50 | $51.50 | $51.50 | $19.14 | 0 |
| 2018-04-04 | $52.19 | $53.11 | $51.32 | $51.50 | $19.14 | 733,010 |
| 2018-04-03 | $51.37 | $51.95 | $50.80 | $51.57 | $19.16 | 708,670 |
| 2018-04-02 | $53.00 | $53.76 | $52.00 | $52.43 | $19.48 | 812,260 |
| 2018-03-30 | $51.98 | $53.50 | $51.36 | $53.30 | $19.81 | 1,264,590 |
| 2018-03-29 | $48.55 | $52.95 | $48.55 | $52.58 | $19.54 | 1,576,840 |
| 2018-03-28 | $48.40 | $49.48 | $47.06 | $48.39 | $17.98 | 757,400 |
| 2018-03-27 | $47.75 | $50.10 | $47.75 | $49.20 | $18.28 | 735,770 |
| 2018-03-26 | $45.11 | $47.56 | $45.01 | $47.53 | $17.66 | 752,870 |
| 2018-03-23 | $49.26 | $49.88 | $46.30 | $46.30 | $17.21 | 1,201,290 |
| 2018-03-22 | $51.00 | $51.78 | $50.81 | $51.44 | $19.12 | 781,020 |
| 2018-03-21 | $52.20 | $53.04 | $51.20 | $51.20 | $19.03 | 1,217,300 |
| 2018-03-20 | $54.78 | $54.78 | $51.02 | $52.12 | $19.37 | 2,013,700 |
| 2018-03-19 | $55.68 | $55.75 | $53.52 | $55.11 | $20.48 | 1,371,330 |
| 2018-03-16 | $52.38 | $55.27 | $52.38 | $54.87 | $20.39 | 1,242,100 |
| 2018-03-15 | $52.91 | $53.65 | $50.00 | $52.15 | $19.38 | 1,108,800 |
| 2018-03-14 | $54.00 | $55.30 | $53.36 | $53.37 | $19.83 | 1,075,200 |
| 2018-03-13 | $53.48 | $55.98 | $53.16 | $54.30 | $20.18 | 1,034,840 |
| 2018-03-12 | $53.41 | $54.55 | $53.09 | $53.80 | $19.99 | 1,173,000 |
| 2018-03-09 | $51.31 | $52.80 | $51.31 | $52.54 | $19.52 | 1,016,120 |
| 2018-03-08 | $49.96 | $52.26 | $49.58 | $51.33 | $19.07 | 1,018,520 |
| 2018-03-07 | $49.39 | $50.08 | $49.01 | $49.63 | $18.44 | 624,710 |
| 2018-03-06 | $49.08 | $49.96 | $48.66 | $49.38 | $18.35 | 724,280 |
| 2018-03-05 | $48.02 | $49.04 | $48.02 | $48.95 | $18.19 | 456,780 |
| 2018-03-02 | $47.60 | $49.00 | $47.42 | $48.00 | $17.84 | 715,360 |
| 2018-03-01 | $47.36 | $48.29 | $47.01 | $47.60 | $17.69 | 478,760 |
| 2018-02-28 | $47.60 | $47.90 | $46.58 | $47.49 | $17.65 | 453,700 |
| 2018-02-27 | $47.79 | $48.38 | $47.52 | $47.85 | $17.78 | 496,620 |
| 2018-02-26 | $46.02 | $48.55 | $46.02 | $48.18 | $17.90 | 759,220 |
| 2018-02-23 | $45.13 | $45.99 | $45.02 | $45.97 | $17.08 | 351,200 |
| 2018-02-22 | $45.00 | $45.59 | $44.81 | $45.26 | $16.82 | 335,500 |
| 2018-02-21 | $44.60 | $44.60 | $44.60 | $44.60 | $16.57 | 0 |
| 2018-02-20 | $44.60 | $44.60 | $44.60 | $44.60 | $16.57 | 0 |
| 2018-02-19 | $44.60 | $44.60 | $44.60 | $44.60 | $16.57 | 0 |
| 2018-02-16 | $44.60 | $44.60 | $44.60 | $44.60 | $16.57 | 0 |
| 2018-02-15 | $44.60 | $44.60 | $44.60 | $44.60 | $16.57 | 0 |
| 2018-02-14 | $45.07 | $45.07 | $44.13 | $44.60 | $16.57 | 257,700 |
| 2018-02-13 | $45.70 | $45.70 | $44.48 | $44.61 | $16.58 | 350,800 |
| 2018-02-12 | $43.58 | $45.29 | $43.58 | $44.75 | $16.63 | 470,520 |
| 2018-02-09 | $43.70 | $43.98 | $42.80 | $43.24 | $16.07 | 532,800 |
| 2018-02-08 | $44.30 | $45.24 | $43.76 | $44.68 | $16.60 | 337,800 |
| 2018-02-07 | $44.56 | $45.28 | $42.50 | $44.10 | $16.39 | 625,010 |
| 2018-02-06 | $46.60 | $47.30 | $43.10 | $43.15 | $16.03 | 701,100 |
| 2018-02-05 | $48.05 | $48.93 | $47.81 | $47.81 | $17.77 | 428,100 |
| 2018-02-02 | $49.83 | $50.37 | $48.80 | $49.29 | $18.32 | 435,700 |
| 2018-02-01 | $51.62 | $52.46 | $49.80 | $50.24 | $18.67 | 621,200 |
| 2018-01-31 | $53.00 | $53.00 | $51.00 | $51.62 | $19.18 | 808,800 |
| 2018-01-30 | $53.75 | $53.97 | $52.86 | $53.00 | $19.70 | 534,400 |
| 2018-01-29 | $53.99 | $54.40 | $53.35 | $53.75 | $19.97 | 758,600 |
| 2018-01-26 | $55.60 | $55.60 | $54.00 | $54.10 | $20.10 | 1,525,400 |
| 2018-01-25 | $58.00 | $58.38 | $56.76 | $56.76 | $21.09 | 836,400 |
| 2018-01-24 | $57.00 | $58.49 | $56.30 | $57.85 | $21.50 | 836,100 |
| 2018-01-23 | $56.33 | $57.01 | $56.01 | $57.01 | $21.19 | 542,000 |
| 2018-01-22 | $56.82 | $56.82 | $55.30 | $56.33 | $20.93 | 686,500 |
| 2018-01-19 | $57.79 | $58.22 | $56.80 | $57.22 | $21.26 | 893,100 |
| 2018-01-18 | $56.39 | $58.09 | $56.39 | $57.85 | $21.50 | 1,025,430 |
| 2018-01-17 | $54.76 | $57.46 | $54.38 | $57.00 | $21.18 | 990,120 |
| 2018-01-16 | $54.60 | $55.50 | $53.82 | $54.75 | $20.35 | 508,220 |
| 2018-01-15 | $56.88 | $56.88 | $53.60 | $53.92 | $20.04 | 761,610 |
| 2018-01-12 | $56.86 | $57.14 | $56.19 | $56.80 | $21.11 | 563,200 |
| 2018-01-11 | $55.90 | $57.28 | $55.81 | $56.82 | $21.11 | 572,800 |
| 2018-01-10 | $57.86 | $57.88 | $55.48 | $56.38 | $20.95 | 717,100 |
| 2018-01-09 | $56.96 | $57.62 | $56.66 | $57.54 | $21.38 | 647,900 |
| 2018-01-08 | $57.12 | $57.45 | $56.33 | $56.99 | $21.18 | 516,900 |
| 2018-01-05 | $56.56 | $57.28 | $56.44 | $57.11 | $21.22 | 626,900 |
| 2018-01-04 | $57.90 | $57.92 | $56.50 | $56.82 | $21.11 | 833,300 |
| 2018-01-03 | $58.30 | $58.40 | $57.58 | $57.97 | $21.54 | 644,700 |
| 2018-01-02 | $58.00 | $58.40 | $57.65 | $58.33 | $21.68 | 564,600 |
| 2018-01-01 | $57.97 | $57.97 | $57.97 | $57.97 | $21.54 | 0 |
| 2017-12-29 | $57.89 | $58.18 | $57.21 | $57.97 | $21.54 | 608,610 |
| 2017-12-28 | $57.65 | $58.81 | $57.10 | $57.93 | $21.53 | 833,560 |
| 2017-12-27 | $56.99 | $58.29 | $56.56 | $57.28 | $21.29 | 1,197,600 |
| 2017-12-26 | $54.54 | $57.31 | $54.35 | $56.95 | $21.16 | 972,230 |
| 2017-12-25 | $56.79 | $56.79 | $54.01 | $55.07 | $20.46 | 769,000 |
| 2017-12-22 | $56.34 | $57.23 | $55.51 | $56.80 | $21.11 | 653,560 |
| 2017-12-21 | $55.55 | $56.80 | $54.92 | $56.34 | $20.94 | 621,340 |
| 2017-12-20 | $57.78 | $57.81 | $56.00 | $56.30 | $20.92 | 492,240 |
| 2017-12-19 | $57.49 | $57.95 | $56.56 | $57.40 | $21.33 | 498,600 |
| 2017-12-18 | $58.05 | $58.30 | $56.18 | $56.86 | $21.13 | 612,500 |
| 2017-12-15 | $57.63 | $58.80 | $57.25 | $58.05 | $21.57 | 812,000 |
| 2017-12-14 | $57.80 | $57.88 | $56.82 | $57.63 | $21.42 | 545,000 |
| 2017-12-13 | $56.00 | $57.54 | $55.82 | $57.25 | $21.27 | 600,820 |
| 2017-12-12 | $58.01 | $58.38 | $56.03 | $56.22 | $20.89 | 715,300 |
| 2017-12-11 | $58.10 | $58.75 | $57.71 | $58.36 | $21.69 | 634,420 |
| 2017-12-08 | $56.55 | $58.68 | $56.51 | $58.10 | $21.59 | 892,100 |
| 2017-12-07 | $57.20 | $57.79 | $56.71 | $56.90 | $21.14 | 599,170 |
| 2017-12-06 | $55.70 | $57.79 | $55.48 | $57.44 | $21.34 | 802,170 |
| 2017-12-05 | $57.40 | $57.68 | $54.80 | $56.00 | $20.81 | 987,210 |
| 2017-12-04 | $61.28 | $61.33 | $56.68 | $57.13 | $21.23 | 1,772,770 |
| 2017-12-01 | $61.60 | $62.76 | $61.20 | $62.63 | $23.27 | 1,022,200 |
| 2017-11-30 | $61.47 | $62.20 | $60.72 | $61.60 | $22.89 | 1,085,260 |
| 2017-11-29 | $60.96 | $61.64 | $59.01 | $61.52 | $22.86 | 1,377,100 |
| 2017-11-28 | $60.20 | $61.66 | $60.20 | $61.31 | $22.78 | 1,108,400 |
| 2017-11-27 | $63.99 | $64.63 | $59.50 | $59.89 | $22.26 | 1,485,000 |
| 2017-11-24 | $63.24 | $65.50 | $63.00 | $64.22 | $23.86 | 1,221,800 |
| 2017-11-23 | $65.01 | $65.66 | $63.43 | $63.57 | $23.62 | 1,250,710 |
| 2017-11-22 | $64.43 | $66.38 | $63.91 | $65.67 | $24.40 | 1,663,060 |
| 2017-11-21 | $64.01 | $65.37 | $61.22 | $65.18 | $24.22 | 2,287,620 |
| 2017-11-20 | $62.95 | $64.98 | $62.40 | $64.50 | $23.97 | 1,719,840 |
| 2017-11-17 | $67.66 | $68.48 | $61.98 | $62.25 | $23.13 | 2,931,740 |
| 2017-11-16 | $69.51 | $70.50 | $67.95 | $67.95 | $25.25 | 1,804,140 |
| 2017-11-15 | $69.68 | $70.85 | $68.00 | $69.63 | $25.87 | 2,648,250 |
| 2017-11-14 | $75.01 | $75.45 | $69.91 | $69.97 | $26.00 | 3,996,060 |
| 2017-11-13 | $72.18 | $76.00 | $71.80 | $75.61 | $28.10 | 3,536,490 |
| 2017-11-10 | $74.50 | $76.95 | $72.36 | $72.62 | $26.99 | 3,479,990 |
| 2017-11-09 | $72.00 | $72.99 | $70.95 | $72.53 | $26.95 | 2,044,400 |
| 2017-11-08 | $74.10 | $75.00 | $71.71 | $72.00 | $26.76 | 3,227,040 |
| 2017-11-07 | $70.49 | $74.78 | $70.19 | $74.71 | $27.76 | 3,871,120 |
| 2017-11-06 | $70.11 | $71.52 | $69.00 | $70.60 | $26.24 | 2,412,950 |
| 2017-11-03 | $69.47 | $72.40 | $69.47 | $70.21 | $26.09 | 3,254,590 |
| 2017-11-02 | $71.00 | $73.20 | $69.68 | $70.09 | $26.05 | 4,152,390 |
| 2017-11-01 | $68.46 | $72.48 | $68.46 | $71.56 | $26.59 | 4,422,410 |
| 2017-10-31 | $66.93 | $71.50 | $66.01 | $69.02 | $25.65 | 4,326,550 |
| 2017-10-30 | $65.70 | $67.71 | $63.80 | $67.42 | $25.05 | 3,517,350 |
| 2017-10-27 | $64.78 | $69.70 | $63.60 | $66.89 | $24.86 | 5,115,620 |
| 2017-10-26 | $61.40 | $64.91 | $61.40 | $64.91 | $24.12 | 4,530,220 |
| 2017-10-25 | $57.81 | $59.15 | $57.63 | $59.01 | $21.93 | 1,302,220 |
| 2017-10-24 | $58.00 | $58.30 | $57.22 | $57.80 | $21.48 | 797,100 |
| 2017-10-23 | $57.59 | $58.39 | $57.31 | $58.26 | $21.65 | 740,600 |
| 2017-10-20 | $56.70 | $57.57 | $56.70 | $57.51 | $21.37 | 618,400 |
| 2017-10-19 | $57.47 | $57.88 | $56.22 | $56.69 | $21.07 | 933,940 |
| 2017-10-18 | $59.50 | $60.19 | $57.50 | $57.52 | $21.37 | 1,445,740 |
| 2017-10-17 | $58.99 | $60.11 | $58.20 | $59.88 | $22.25 | 1,058,790 |
| 2017-10-16 | $63.20 | $63.20 | $59.20 | $59.63 | $22.16 | 2,016,900 |
| 2017-10-13 | $62.37 | $63.90 | $62.37 | $63.89 | $23.74 | 1,101,500 |
| 2017-10-12 | $62.72 | $63.47 | $61.98 | $62.36 | $23.17 | 842,640 |
| 2017-10-11 | $64.25 | $64.78 | $62.88 | $63.00 | $23.41 | 1,145,900 |
| 2017-10-10 | $62.49 | $64.50 | $62.20 | $64.50 | $23.97 | 1,640,640 |
| 2017-10-09 | $62.51 | $62.99 | $62.00 | $62.59 | $23.26 | 765,900 |
| 2017-10-06 | $62.03 | $62.03 | $62.03 | $62.03 | $23.05 | 0 |
| 2017-10-05 | $62.03 | $62.03 | $62.03 | $62.03 | $23.05 | 0 |
| 2017-10-04 | $62.03 | $62.03 | $62.03 | $62.03 | $23.05 | 0 |
| 2017-10-03 | $62.03 | $62.03 | $62.03 | $62.03 | $23.05 | 0 |
| 2017-10-02 | $62.03 | $62.03 | $62.03 | $62.03 | $23.05 | 0 |
| 2017-09-29 | $62.98 | $63.91 | $61.36 | $62.03 | $23.05 | 1,706,660 |
| 2017-09-28 | $64.08 | $64.65 | $62.51 | $62.65 | $23.28 | 1,142,700 |
| 2017-09-27 | $63.17 | $64.65 | $62.61 | $63.66 | $23.66 | 906,840 |
| 2017-09-26 | $66.99 | $66.99 | $61.85 | $63.30 | $23.52 | 2,620,330 |
| 2017-09-25 | $66.88 | $68.79 | $66.01 | $67.08 | $24.93 | 2,098,100 |
| 2017-09-22 | $64.65 | $67.97 | $64.53 | $66.67 | $24.77 | 2,001,400 |
| 2017-09-21 | $67.25 | $67.25 | $64.93 | $64.97 | $24.14 | 1,583,310 |
| 2017-09-20 | $65.96 | $67.45 | $65.36 | $67.25 | $24.99 | 1,594,730 |
| 2017-09-19 | $65.50 | $67.00 | $65.30 | $65.92 | $24.50 | 1,192,790 |
| 2017-09-18 | $65.80 | $66.30 | $64.01 | $65.95 | $24.51 | 1,406,860 |
| 2017-09-15 | $68.81 | $69.45 | $65.68 | $66.31 | $24.64 | 2,498,800 |
| 2017-09-14 | $68.90 | $70.80 | $68.67 | $69.10 | $25.68 | 2,404,530 |
| 2017-09-13 | $66.80 | $69.50 | $66.80 | $69.23 | $25.73 | 2,022,560 |
| 2017-09-12 | $70.88 | $70.90 | $67.60 | $67.79 | $25.19 | 3,687,720 |
| 2017-09-11 | $67.96 | $71.80 | $67.96 | $71.61 | $26.61 | 3,533,360 |
| 2017-09-08 | $66.96 | $68.88 | $65.01 | $68.43 | $25.43 | 3,134,070 |
| 2017-09-07 | $65.20 | $68.88 | $65.20 | $66.55 | $24.73 | 3,219,090 |
| 2017-09-06 | $65.50 | $65.51 | $63.51 | $65.45 | $24.32 | 2,339,580 |
| 2017-09-05 | $65.90 | $67.10 | $65.29 | $66.12 | $24.57 | 2,166,710 |
| 2017-09-04 | $68.60 | $68.60 | $64.61 | $65.22 | $24.24 | 3,879,140 |
| 2017-09-01 | $70.50 | $71.60 | $68.57 | $69.20 | $25.72 | 3,818,240 |
| 2017-08-31 | $66.72 | $71.49 | $66.72 | $71.49 | $26.57 | 4,838,920 |
| 2017-08-30 | $67.00 | $69.88 | $65.70 | $66.77 | $24.81 | 4,958,680 |
| 2017-08-29 | $71.02 | $78.38 | $69.97 | $70.30 | $26.12 | 7,867,630 |
| 2017-08-28 | $69.00 | $73.52 | $67.52 | $73.01 | $27.13 | 6,945,270 |
| 2017-08-25 | $63.17 | $70.96 | $63.17 | $68.07 | $25.30 | 7,016,730 |
| 2017-08-24 | $64.16 | $71.30 | $64.02 | $64.77 | $24.07 | 8,031,880 |
| 2017-08-23 | $65.02 | $68.99 | $63.40 | $66.93 | $24.87 | 7,764,920 |
| 2017-08-22 | $57.07 | $62.77 | $56.77 | $62.77 | $23.33 | 6,909,480 |
| 2017-08-21 | $53.71 | $57.10 | $53.71 | $57.06 | $21.20 | 3,184,850 |
| 2017-08-18 | $54.81 | $55.13 | $53.80 | $53.99 | $20.06 | 2,621,780 |
| 2017-08-17 | $56.50 | $58.10 | $55.74 | $55.74 | $20.71 | 3,644,240 |
| 2017-08-16 | $56.72 | $60.00 | $55.70 | $57.34 | $21.31 | 4,901,610 |
| 2017-08-15 | $54.08 | $57.81 | $53.64 | $56.88 | $21.14 | 4,152,370 |
| 2017-08-14 | $55.68 | $55.68 | $53.55 | $54.15 | $20.12 | 4,015,660 |
| 2017-08-11 | $61.57 | $61.57 | $55.70 | $57.25 | $21.27 | 6,532,880 |
| 2017-08-10 | $55.97 | $55.97 | $55.97 | $55.97 | $20.80 | 8,700 |
| 2017-08-09 | $50.88 | $50.88 | $50.88 | $50.88 | $18.91 | 5,300 |
| 2017-08-08 | $38.54 | $46.25 | $38.54 | $46.25 | $17.19 | 7,900 |
Shandong Shuangyi Technology Company Ltd (300690) News Headlines
Recent Shandong Shuangyi Technology Company Ltd (300690) News
Similar Companies to Shandong Shuangyi Technology Company Ltd (300690) 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 | -- | -- | -- |