Shinry Technologies Company Ltd (300745) Exchange: SHE
Data as of July 17, 2025
$19.08 ($-0.26) -1.34%
Shinry Technologies Company Ltd - Daily Information
Click for more stock information on Shinry Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.34 |
| Previous Close | $19.08 |
| High | $19.48 |
| Low | $19.02 |
| Adjusted Open | $19.34 |
| Previous Adjusted Close | $19.08 |
| Adjusted High | $19.48 |
| Adjusted Low | $19.02 |
About Shinry Technologies Company Ltd (300745)
Invest in Shinry Technologies Company Ltd (300745)
Historical Stock Data for Shinry Technologies Company Ltd (300745)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $19.34 | $19.48 | $19.02 | $19.08 | $19.08 | 5,819,900 |
| 2025-07-08 | $18.97 | $19.43 | $18.88 | $19.34 | $19.34 | 7,523,890 |
| 2025-07-07 | $18.78 | $19.18 | $18.54 | $18.96 | $18.96 | 5,536,500 |
| 2025-07-04 | $19.01 | $19.04 | $18.51 | $18.67 | $18.67 | 6,331,200 |
| 2025-07-03 | $19.25 | $19.28 | $18.92 | $19.10 | $19.10 | 5,879,090 |
| 2025-07-02 | $19.05 | $19.48 | $18.88 | $19.15 | $19.15 | 9,388,210 |
| 2025-07-01 | $19.09 | $19.17 | $18.63 | $19.03 | $19.03 | 6,540,800 |
| 2025-06-30 | $19.09 | $19.20 | $18.82 | $19.09 | $19.09 | 7,814,240 |
| 2025-06-27 | $19.48 | $19.88 | $18.97 | $18.98 | $18.98 | 11,969,000 |
| 2025-06-26 | $19.00 | $19.19 | $18.86 | $18.97 | $18.97 | 6,304,500 |
| 2025-06-25 | $19.17 | $19.24 | $18.80 | $19.11 | $19.11 | 9,760,000 |
| 2025-06-24 | $18.45 | $19.24 | $18.39 | $19.20 | $19.20 | 12,991,740 |
| 2025-06-23 | $17.52 | $18.31 | $17.50 | $18.26 | $18.26 | 7,181,400 |
| 2025-06-20 | $18.37 | $18.57 | $17.66 | $17.70 | $17.70 | 9,362,700 |
| 2025-06-19 | $18.80 | $19.11 | $18.27 | $18.41 | $18.41 | 9,164,650 |
| 2025-06-18 | $19.16 | $19.22 | $18.60 | $18.92 | $18.92 | 11,090,200 |
| 2025-06-17 | $19.32 | $19.53 | $18.92 | $19.33 | $19.33 | 15,487,250 |
| 2025-06-13 | $20.22 | $21.28 | $19.52 | $19.55 | $19.55 | 26,838,100 |
| 2025-06-12 | $21.03 | $22.42 | $20.10 | $21.39 | $21.39 | 41,181,260 |
| 2025-06-11 | $18.67 | $20.46 | $17.93 | $20.46 | $20.46 | 19,586,370 |
| 2025-06-10 | $17.38 | $17.45 | $16.80 | $17.05 | $17.05 | 5,632,760 |
| 2025-06-09 | $17.32 | $17.58 | $17.25 | $17.45 | $17.45 | 3,659,400 |
| 2025-06-06 | $17.42 | $17.50 | $17.16 | $17.28 | $17.28 | 3,456,300 |
| 2025-06-05 | $17.52 | $17.55 | $17.11 | $17.41 | $17.41 | 5,253,460 |
| 2025-06-04 | $17.06 | $17.68 | $16.95 | $17.46 | $17.46 | 5,319,300 |
| 2025-06-03 | $17.12 | $17.34 | $16.98 | $17.16 | $17.16 | 4,517,820 |
| 2025-05-30 | $17.88 | $17.95 | $17.12 | $17.14 | $17.14 | 7,913,600 |
| 2025-05-29 | $17.86 | $18.24 | $17.83 | $17.95 | $17.95 | 7,169,600 |
| 2025-05-28 | $18.60 | $18.70 | $17.75 | $17.93 | $17.93 | 8,688,590 |
| 2025-05-27 | $18.49 | $18.78 | $17.90 | $18.51 | $18.51 | 9,034,000 |
| 2025-05-26 | $18.62 | $18.88 | $18.24 | $18.49 | $18.49 | 11,171,000 |
| 2025-05-23 | $17.98 | $19.10 | $17.37 | $19.00 | $19.00 | 21,325,940 |
| 2025-05-22 | $17.80 | $19.70 | $17.39 | $18.50 | $18.50 | 20,347,440 |
| 2025-05-21 | $17.42 | $17.58 | $17.02 | $17.35 | $17.35 | 3,716,090 |
| 2025-05-20 | $17.34 | $17.49 | $17.06 | $17.41 | $17.41 | 3,219,100 |
| 2025-05-19 | $17.16 | $17.48 | $16.77 | $17.33 | $17.33 | 4,254,150 |
| 2025-05-16 | $16.72 | $17.67 | $16.70 | $17.16 | $17.16 | 5,399,250 |
| 2025-05-15 | $16.81 | $16.93 | $16.57 | $16.67 | $16.67 | 2,766,500 |
| 2025-05-14 | $17.10 | $17.25 | $16.78 | $16.87 | $16.87 | 3,207,300 |
| 2025-05-13 | $17.69 | $17.75 | $17.05 | $17.09 | $17.09 | 3,095,300 |
| 2025-05-12 | $17.37 | $17.60 | $17.23 | $17.34 | $17.34 | 2,668,200 |
| 2025-05-09 | $17.70 | $17.76 | $17.07 | $17.16 | $17.16 | 3,306,590 |
| 2025-05-08 | $17.41 | $17.76 | $17.21 | $17.69 | $17.69 | 3,340,060 |
| 2025-05-07 | $17.82 | $17.98 | $17.18 | $17.35 | $17.35 | 4,322,200 |
| 2025-05-06 | $16.98 | $17.68 | $16.75 | $17.47 | $17.47 | 6,309,750 |
| 2025-04-30 | $15.86 | $16.63 | $15.83 | $16.60 | $16.60 | 7,699,300 |
| 2025-04-29 | $16.11 | $16.60 | $15.70 | $15.83 | $15.83 | 12,248,650 |
| 2025-04-28 | $17.10 | $17.85 | $16.93 | $17.68 | $17.68 | 3,900,900 |
| 2025-04-25 | $17.28 | $17.47 | $17.18 | $17.19 | $17.19 | 2,332,300 |
| 2025-04-24 | $17.60 | $17.86 | $17.22 | $17.28 | $17.28 | 3,275,100 |
| 2025-04-23 | $17.10 | $17.64 | $17.10 | $17.53 | $17.53 | 3,278,900 |
| 2025-04-22 | $16.98 | $17.00 | $16.72 | $16.94 | $16.94 | 1,852,600 |
| 2025-04-21 | $16.51 | $16.98 | $16.31 | $16.90 | $16.90 | 2,568,900 |
| 2025-04-18 | $16.43 | $16.68 | $16.25 | $16.50 | $16.50 | 2,268,600 |
| 2025-04-17 | $16.50 | $16.76 | $16.40 | $16.43 | $16.43 | 2,091,800 |
| 2025-04-16 | $16.66 | $16.84 | $16.13 | $16.50 | $16.50 | 3,450,180 |
| 2025-04-15 | $17.31 | $17.31 | $16.60 | $16.82 | $16.82 | 3,763,740 |
| 2025-04-14 | $16.90 | $17.61 | $16.90 | $17.11 | $17.11 | 4,615,440 |
| 2025-04-11 | $16.36 | $16.97 | $16.11 | $16.56 | $16.56 | 3,900,310 |
| 2025-04-10 | $16.31 | $17.00 | $16.31 | $16.41 | $16.41 | 5,767,430 |
| 2025-04-09 | $14.62 | $16.10 | $13.75 | $15.83 | $15.83 | 7,290,690 |
| 2025-04-08 | $15.16 | $15.96 | $14.88 | $15.28 | $15.28 | 6,694,150 |
| 2025-04-07 | $17.61 | $17.61 | $15.11 | $15.11 | $15.11 | 9,252,850 |
| 2025-04-03 | $18.97 | $19.26 | $18.78 | $18.89 | $18.89 | 2,294,500 |
| 2025-04-02 | $19.29 | $19.45 | $18.96 | $19.18 | $19.18 | 1,864,600 |
| 2025-04-01 | $19.18 | $19.43 | $18.98 | $19.05 | $19.05 | 2,784,350 |
| 2025-03-31 | $19.28 | $19.38 | $18.68 | $19.14 | $19.14 | 3,553,400 |
| 2025-03-28 | $19.48 | $19.69 | $19.24 | $19.30 | $19.30 | 2,179,100 |
| 2025-03-27 | $19.97 | $19.97 | $19.38 | $19.56 | $19.56 | 3,227,900 |
| 2025-03-26 | $19.78 | $20.22 | $19.40 | $19.91 | $19.91 | 3,974,560 |
| 2025-03-25 | $19.88 | $20.29 | $19.43 | $19.60 | $19.60 | 4,110,830 |
| 2025-03-24 | $20.97 | $20.98 | $19.44 | $19.90 | $19.90 | 6,581,640 |
| 2025-03-21 | $21.28 | $21.31 | $20.35 | $20.61 | $20.61 | 6,775,200 |
| 2025-03-20 | $21.38 | $21.80 | $20.88 | $21.29 | $21.29 | 8,373,980 |
| 2025-03-19 | $21.90 | $22.22 | $21.00 | $21.22 | $21.22 | 13,197,380 |
| 2025-03-18 | $23.67 | $24.28 | $22.08 | $22.30 | $22.30 | 18,022,750 |
| 2025-03-17 | $23.33 | $23.54 | $21.51 | $21.90 | $21.90 | 15,359,790 |
| 2025-03-14 | $22.37 | $23.36 | $21.78 | $23.07 | $23.07 | 15,130,430 |
| 2025-03-13 | $22.39 | $22.60 | $21.20 | $21.96 | $21.96 | 14,375,650 |
| 2025-03-12 | $22.00 | $23.99 | $21.35 | $22.77 | $22.77 | 27,637,390 |
| 2025-03-11 | $19.84 | $21.20 | $19.73 | $21.20 | $21.20 | 10,031,000 |
| 2025-03-10 | $20.26 | $20.47 | $19.91 | $20.13 | $20.13 | 6,928,900 |
| 2025-03-07 | $19.91 | $20.92 | $19.91 | $20.15 | $20.15 | 10,478,900 |
| 2025-03-06 | $19.21 | $20.79 | $19.15 | $20.16 | $20.16 | 16,816,910 |
| 2025-03-05 | $18.69 | $18.95 | $18.35 | $18.88 | $18.88 | 4,574,390 |
| 2025-03-04 | $18.20 | $18.87 | $17.87 | $18.69 | $18.69 | 5,264,400 |
| 2025-03-03 | $17.92 | $18.44 | $17.72 | $18.11 | $18.11 | 5,180,030 |
| 2025-02-28 | $18.76 | $18.78 | $17.65 | $17.70 | $17.70 | 4,966,700 |
| 2025-02-27 | $19.20 | $19.20 | $18.22 | $18.72 | $18.72 | 5,423,180 |
| 2025-02-26 | $18.70 | $19.22 | $18.70 | $18.82 | $18.82 | 5,919,430 |
| 2025-02-25 | $18.18 | $18.87 | $18.18 | $18.67 | $18.67 | 4,999,900 |
| 2025-02-24 | $18.44 | $18.67 | $18.09 | $18.46 | $18.46 | 3,985,700 |
| 2025-02-20 | $18.20 | $18.46 | $17.95 | $18.39 | $18.39 | 4,718,710 |
| 2025-02-19 | $17.90 | $18.17 | $17.58 | $18.17 | $18.17 | 3,966,920 |
| 2025-02-18 | $18.11 | $18.46 | $17.53 | $17.61 | $17.61 | 4,403,710 |
| 2025-02-17 | $18.23 | $18.27 | $17.78 | $17.98 | $17.98 | 3,730,820 |
| 2025-02-14 | $17.84 | $18.50 | $17.84 | $18.07 | $18.07 | 4,974,800 |
| 2025-02-13 | $18.34 | $18.50 | $17.89 | $17.89 | $17.89 | 5,012,670 |
| 2025-02-12 | $17.78 | $18.24 | $17.62 | $18.05 | $18.05 | 5,056,800 |
| 2025-02-11 | $18.02 | $18.15 | $17.75 | $17.81 | $17.81 | 4,808,130 |
| 2025-02-10 | $17.70 | $18.14 | $17.40 | $17.90 | $17.90 | 5,870,400 |
| 2025-02-07 | $17.99 | $18.11 | $17.45 | $17.67 | $17.67 | 8,614,050 |
| 2025-02-06 | $16.21 | $18.44 | $16.13 | $18.17 | $18.17 | 10,446,180 |
| 2025-02-05 | $15.89 | $16.26 | $15.89 | $16.21 | $16.21 | 2,077,530 |
| 2025-01-27 | $16.06 | $16.18 | $15.72 | $15.77 | $15.77 | 1,912,570 |
| 2025-01-24 | $15.59 | $16.05 | $15.48 | $16.00 | $16.00 | 2,551,940 |
| 2025-01-23 | $15.62 | $16.08 | $15.54 | $15.61 | $15.61 | 3,027,320 |
| 2025-01-22 | $15.55 | $15.57 | $15.19 | $15.31 | $15.31 | 1,431,500 |
| 2025-01-21 | $15.59 | $15.77 | $15.18 | $15.55 | $15.55 | 1,584,200 |
| 2025-01-20 | $15.62 | $15.65 | $15.18 | $15.49 | $15.49 | 1,727,730 |
| 2025-01-17 | $15.34 | $15.47 | $15.16 | $15.37 | $15.37 | 1,509,210 |
| 2025-01-16 | $15.74 | $15.81 | $15.28 | $15.42 | $15.42 | 1,677,300 |
| 2025-01-15 | $15.60 | $15.65 | $15.39 | $15.51 | $15.51 | 2,266,000 |
| 2025-01-14 | $14.99 | $15.60 | $14.81 | $15.56 | $15.56 | 2,889,790 |
| 2025-01-13 | $14.37 | $14.92 | $14.15 | $14.74 | $14.74 | 2,222,100 |
| 2025-01-09 | $14.75 | $15.19 | $14.75 | $15.04 | $15.04 | 2,244,090 |
| 2025-01-08 | $15.04 | $15.09 | $14.35 | $14.88 | $14.88 | 2,539,100 |
| 2025-01-07 | $14.53 | $15.05 | $14.47 | $15.05 | $15.05 | 2,712,700 |
| 2025-01-06 | $14.47 | $14.80 | $13.93 | $14.46 | $14.46 | 2,496,200 |
| 2025-01-03 | $15.50 | $15.70 | $14.51 | $14.51 | $14.51 | 4,205,000 |
| 2025-01-02 | $15.92 | $16.07 | $15.22 | $15.39 | $15.39 | 2,970,100 |
| 2024-12-31 | $16.49 | $16.63 | $15.90 | $15.92 | $15.92 | 2,850,940 |
| 2024-12-30 | $16.80 | $16.88 | $16.22 | $16.48 | $16.48 | 2,263,900 |
| 2024-12-27 | $16.63 | $17.38 | $16.63 | $16.86 | $16.86 | 3,398,400 |
| 2024-12-26 | $16.15 | $16.66 | $16.05 | $16.55 | $16.55 | 2,612,440 |
| 2024-12-25 | $16.48 | $16.60 | $15.91 | $16.15 | $16.15 | 2,560,900 |
| 2024-12-24 | $16.50 | $16.81 | $16.23 | $16.51 | $16.51 | 2,319,830 |
| 2024-12-23 | $17.46 | $17.53 | $16.34 | $16.37 | $16.37 | 4,110,700 |
| 2024-12-20 | $17.46 | $17.70 | $17.19 | $17.50 | $17.50 | 2,512,900 |
| 2024-12-19 | $16.92 | $17.36 | $16.86 | $17.25 | $17.25 | 2,611,900 |
| 2024-12-18 | $17.12 | $17.32 | $16.74 | $17.19 | $17.19 | 2,758,500 |
| 2024-12-17 | $17.84 | $17.91 | $17.01 | $17.07 | $17.07 | 3,940,000 |
| 2024-12-16 | $18.05 | $18.29 | $17.60 | $17.82 | $17.82 | 3,445,100 |
| 2024-12-13 | $18.41 | $18.55 | $17.93 | $18.03 | $18.03 | 4,428,610 |
| 2024-12-12 | $18.66 | $19.06 | $18.47 | $18.56 | $18.56 | 4,254,100 |
| 2024-12-11 | $18.65 | $18.70 | $18.40 | $18.70 | $18.70 | 3,752,800 |
| 2024-12-10 | $19.36 | $19.44 | $18.59 | $18.65 | $18.65 | 6,531,600 |
| 2024-12-09 | $18.78 | $19.14 | $18.52 | $18.73 | $18.73 | 4,812,000 |
| 2024-12-06 | $19.04 | $19.19 | $18.55 | $18.78 | $18.78 | 6,394,620 |
| 2024-12-05 | $18.40 | $19.29 | $18.15 | $19.06 | $19.06 | 8,138,140 |
| 2024-12-04 | $18.23 | $18.88 | $18.00 | $18.37 | $18.37 | 6,385,200 |
| 2024-12-03 | $18.00 | $18.68 | $17.70 | $18.36 | $18.36 | 6,022,840 |
| 2024-12-02 | $17.70 | $17.99 | $17.65 | $17.96 | $17.96 | 3,040,010 |
| 2024-11-29 | $17.55 | $17.93 | $17.26 | $17.70 | $17.70 | 3,533,700 |
| 2024-11-28 | $17.58 | $17.72 | $17.37 | $17.41 | $17.41 | 2,624,300 |
| 2024-11-27 | $17.63 | $17.76 | $16.86 | $17.63 | $17.63 | 4,203,100 |
| 2024-11-26 | $18.38 | $18.43 | $17.71 | $17.76 | $17.76 | 2,645,670 |
| 2024-11-25 | $17.61 | $18.23 | $17.56 | $18.08 | $18.08 | 3,508,900 |
| 2024-11-22 | $18.56 | $18.56 | $17.50 | $17.50 | $17.50 | 3,937,000 |
| 2024-11-21 | $18.27 | $18.85 | $18.17 | $18.38 | $18.38 | 3,962,570 |
| 2024-11-20 | $18.10 | $18.44 | $18.06 | $18.38 | $18.38 | 2,978,500 |
| 2024-11-19 | $17.60 | $18.23 | $17.42 | $18.18 | $18.18 | 3,800,300 |
| 2024-11-18 | $18.19 | $18.39 | $17.40 | $17.52 | $17.52 | 4,361,400 |
| 2024-11-15 | $18.80 | $18.98 | $18.18 | $18.18 | $18.18 | 4,836,220 |
| 2024-11-14 | $19.38 | $19.48 | $18.70 | $18.78 | $18.78 | 4,683,350 |
| 2024-11-13 | $19.02 | $19.41 | $18.60 | $19.27 | $19.27 | 5,440,260 |
| 2024-11-12 | $19.68 | $19.86 | $19.09 | $19.25 | $19.25 | 8,612,470 |
| 2024-11-11 | $19.08 | $19.75 | $18.65 | $19.75 | $19.75 | 10,695,870 |
| 2024-11-08 | $18.90 | $19.49 | $18.53 | $19.07 | $19.07 | 12,331,610 |
| 2024-11-07 | $17.77 | $18.29 | $17.71 | $18.29 | $18.29 | 5,348,280 |
| 2024-11-06 | $18.10 | $18.44 | $17.70 | $17.81 | $17.81 | 6,619,100 |
| 2024-11-05 | $17.54 | $18.28 | $17.49 | $18.14 | $18.14 | 7,109,930 |
| 2024-11-04 | $16.99 | $17.85 | $16.90 | $17.64 | $17.64 | 6,346,950 |
| 2024-11-01 | $17.53 | $17.59 | $16.73 | $16.78 | $16.78 | 6,292,140 |
| 2024-10-31 | $17.52 | $17.98 | $17.40 | $17.64 | $17.64 | 4,996,100 |
| 2024-10-30 | $17.14 | $17.88 | $17.00 | $17.56 | $17.56 | 6,295,280 |
| 2024-10-29 | $17.85 | $18.05 | $17.21 | $17.28 | $17.28 | 5,177,800 |
| 2024-10-28 | $17.88 | $17.97 | $17.60 | $17.83 | $17.83 | 4,422,300 |
| 2024-10-25 | $17.41 | $17.91 | $17.25 | $17.85 | $17.85 | 5,515,650 |
| 2024-10-24 | $17.60 | $17.75 | $17.18 | $17.25 | $17.25 | 4,276,200 |
| 2024-10-23 | $17.44 | $17.81 | $17.22 | $17.60 | $17.60 | 6,511,600 |
| 2024-10-22 | $17.45 | $17.56 | $17.09 | $17.45 | $17.45 | 5,853,400 |
| 2024-10-21 | $17.20 | $17.61 | $17.00 | $17.33 | $17.33 | 9,279,270 |
| 2024-10-18 | $16.00 | $17.96 | $15.93 | $17.20 | $17.20 | 10,981,310 |
| 2024-10-17 | $16.11 | $16.52 | $15.90 | $15.93 | $15.93 | 4,372,000 |
| 2024-10-16 | $16.33 | $16.60 | $15.88 | $16.07 | $16.07 | 5,507,680 |
| 2024-10-15 | $16.82 | $17.18 | $16.49 | $16.52 | $16.52 | 5,666,170 |
| 2024-10-14 | $16.86 | $17.10 | $16.22 | $17.08 | $17.08 | 6,145,220 |
| 2024-10-11 | $17.87 | $18.03 | $16.41 | $16.76 | $16.76 | 8,079,480 |
| 2024-10-10 | $17.80 | $18.45 | $17.30 | $17.68 | $17.68 | 7,762,700 |
| 2024-10-09 | $19.01 | $19.31 | $17.47 | $17.51 | $17.51 | 11,491,090 |
| 2024-10-08 | $21.03 | $21.10 | $18.57 | $20.03 | $20.03 | 16,889,420 |
| 2024-09-30 | $16.19 | $17.80 | $15.71 | $17.63 | $17.63 | 14,751,650 |
| 2024-09-27 | $14.72 | $15.63 | $14.61 | $15.42 | $15.42 | 8,563,020 |
| 2024-09-26 | $13.98 | $14.51 | $13.96 | $14.51 | $14.51 | 5,297,090 |
| 2024-09-25 | $14.18 | $14.43 | $13.99 | $13.99 | $13.99 | 5,499,000 |
| 2024-09-24 | $13.85 | $13.94 | $13.37 | $13.91 | $13.91 | 4,708,130 |
| 2024-09-23 | $13.56 | $14.08 | $13.40 | $13.69 | $13.69 | 4,953,500 |
| 2024-09-20 | $13.21 | $13.85 | $13.00 | $13.69 | $13.69 | 6,283,100 |
| 2024-09-19 | $13.02 | $13.34 | $12.94 | $13.25 | $13.25 | 2,383,500 |
| 2024-09-18 | $13.16 | $13.27 | $12.82 | $13.04 | $13.04 | 2,263,500 |
| 2024-09-13 | $13.60 | $13.80 | $13.21 | $13.21 | $13.21 | 3,213,900 |
| 2024-09-12 | $13.60 | $14.07 | $13.55 | $13.74 | $13.74 | 4,270,800 |
| 2024-09-11 | $13.70 | $13.95 | $13.57 | $13.70 | $13.70 | 5,035,450 |
| 2024-09-10 | $13.12 | $14.68 | $12.90 | $14.08 | $14.08 | 7,662,060 |
| 2024-09-09 | $12.93 | $13.23 | $12.87 | $13.13 | $13.13 | 1,975,080 |
| 2024-09-06 | $13.66 | $13.70 | $13.03 | $13.07 | $13.07 | 2,619,730 |
| 2024-09-05 | $13.39 | $13.65 | $13.31 | $13.53 | $13.53 | 2,740,310 |
| 2024-09-04 | $13.12 | $13.79 | $12.95 | $13.39 | $13.39 | 4,383,210 |
| 2024-09-03 | $12.92 | $13.18 | $12.84 | $13.14 | $13.14 | 2,121,390 |
| 2024-09-02 | $13.35 | $13.35 | $12.90 | $12.92 | $12.92 | 2,395,510 |
| 2024-08-30 | $12.98 | $13.43 | $12.85 | $13.19 | $13.19 | 3,534,400 |
| 2024-08-29 | $12.60 | $12.97 | $12.30 | $12.81 | $12.81 | 3,802,430 |
| 2024-08-28 | $13.04 | $13.14 | $12.76 | $12.99 | $12.99 | 1,821,100 |
| 2024-08-27 | $13.11 | $13.23 | $12.86 | $12.92 | $12.92 | 1,973,300 |
| 2024-08-26 | $12.98 | $13.37 | $12.98 | $13.25 | $13.25 | 1,760,310 |
| 2024-08-23 | $12.86 | $13.03 | $12.70 | $12.96 | $12.96 | 1,806,750 |
| 2024-08-22 | $13.34 | $13.47 | $12.89 | $12.96 | $12.96 | 2,507,650 |
| 2024-08-21 | $13.18 | $13.41 | $13.06 | $13.33 | $13.33 | 1,663,780 |
| 2024-08-20 | $13.40 | $13.59 | $13.15 | $13.18 | $13.18 | 2,105,140 |
| 2024-08-19 | $13.75 | $13.75 | $13.41 | $13.52 | $13.52 | 1,779,800 |
| 2024-08-16 | $13.70 | $13.80 | $13.52 | $13.54 | $13.54 | 2,455,510 |
| 2024-08-15 | $13.67 | $13.87 | $13.41 | $13.70 | $13.70 | 3,089,950 |
| 2024-08-14 | $13.76 | $13.79 | $13.55 | $13.57 | $13.57 | 1,538,250 |
| 2024-08-13 | $13.86 | $13.86 | $13.38 | $13.70 | $13.70 | 2,048,070 |
| 2024-08-12 | $13.66 | $13.70 | $13.41 | $13.51 | $13.51 | 2,595,420 |
| 2024-08-09 | $13.88 | $14.01 | $13.67 | $13.76 | $13.76 | 2,375,620 |
| 2024-08-08 | $14.06 | $14.06 | $13.69 | $13.83 | $13.83 | 2,528,200 |
| 2024-08-07 | $14.02 | $14.15 | $13.90 | $14.10 | $14.10 | 2,170,570 |
| 2024-08-06 | $13.92 | $14.14 | $13.78 | $14.02 | $14.02 | 2,524,000 |
| 2024-08-05 | $14.11 | $14.37 | $13.75 | $13.76 | $13.76 | 3,874,540 |
| 2024-08-02 | $14.51 | $14.68 | $14.32 | $14.36 | $14.36 | 3,227,240 |
| 2024-08-01 | $14.68 | $15.09 | $14.51 | $14.60 | $14.60 | 3,986,200 |
| 2024-07-31 | $14.14 | $14.61 | $14.11 | $14.60 | $14.60 | 4,156,200 |
| 2024-07-30 | $14.02 | $14.19 | $13.91 | $14.15 | $14.15 | 2,740,600 |
| 2024-07-29 | $14.15 | $14.19 | $13.82 | $14.05 | $14.05 | 2,786,000 |
| 2024-07-26 | $13.86 | $14.44 | $13.86 | $14.17 | $14.17 | 3,428,040 |
| 2024-07-25 | $13.69 | $14.02 | $13.42 | $13.86 | $13.86 | 2,635,740 |
| 2024-07-24 | $13.98 | $14.03 | $13.60 | $13.72 | $13.72 | 3,796,300 |
| 2024-07-23 | $14.09 | $14.60 | $14.00 | $14.16 | $14.16 | 4,875,200 |
| 2024-07-22 | $14.10 | $14.26 | $13.82 | $14.04 | $14.04 | 1,897,640 |
| 2024-07-19 | $13.75 | $14.17 | $13.69 | $14.00 | $14.00 | 3,021,300 |
| 2024-07-18 | $13.88 | $14.02 | $13.53 | $13.83 | $13.83 | 3,365,550 |
| 2024-07-17 | $14.28 | $14.38 | $13.96 | $14.05 | $14.05 | 3,181,100 |
| 2024-07-16 | $14.19 | $14.44 | $14.10 | $14.30 | $14.30 | 2,579,950 |
| 2024-07-15 | $14.61 | $14.89 | $14.20 | $14.24 | $14.24 | 3,473,000 |
| 2024-07-12 | $14.59 | $14.94 | $14.46 | $14.80 | $14.80 | 4,951,230 |
| 2024-07-11 | $14.11 | $14.53 | $14.11 | $14.44 | $14.44 | 4,464,100 |
| 2024-07-10 | $13.74 | $14.34 | $13.60 | $13.90 | $13.90 | 3,714,640 |
| 2024-07-09 | $13.60 | $13.87 | $13.20 | $13.83 | $13.83 | 3,661,940 |
| 2024-07-08 | $14.03 | $14.03 | $13.50 | $13.58 | $13.58 | 3,161,500 |
| 2024-07-05 | $13.93 | $14.16 | $13.58 | $14.08 | $14.08 | 2,776,800 |
| 2024-07-04 | $14.23 | $14.43 | $13.84 | $13.85 | $13.85 | 3,728,230 |
| 2024-07-03 | $14.41 | $14.71 | $14.18 | $14.23 | $14.23 | 3,391,200 |
| 2024-07-02 | $14.69 | $15.03 | $14.43 | $14.50 | $14.50 | 4,231,260 |
| 2024-07-01 | $14.43 | $14.84 | $14.06 | $14.69 | $14.69 | 4,977,900 |
| 2024-06-28 | $14.35 | $14.72 | $14.22 | $14.46 | $14.46 | 3,830,700 |
| 2024-06-27 | $14.80 | $14.93 | $14.31 | $14.35 | $14.35 | 4,119,340 |
| 2024-06-26 | $14.24 | $14.91 | $13.93 | $14.86 | $14.86 | 5,233,300 |
| 2024-06-25 | $14.43 | $14.83 | $14.15 | $14.31 | $14.31 | 4,931,300 |
| 2024-06-24 | $14.80 | $15.10 | $14.26 | $14.31 | $14.31 | 5,879,610 |
| 2024-06-21 | $15.23 | $15.48 | $14.90 | $15.15 | $15.15 | 5,874,610 |
| 2024-06-20 | $16.20 | $16.25 | $15.33 | $15.45 | $15.45 | 9,086,290 |
| 2024-06-19 | $16.16 | $16.55 | $15.76 | $16.44 | $16.44 | 11,811,810 |
| 2024-06-18 | $15.95 | $16.31 | $15.65 | $16.15 | $16.15 | 10,586,300 |
| 2024-06-17 | $15.60 | $16.15 | $15.41 | $15.62 | $15.62 | 9,880,210 |
| 2024-06-14 | $15.89 | $15.99 | $15.41 | $15.60 | $15.60 | 11,672,330 |
| 2024-06-13 | $16.50 | $18.00 | $16.04 | $16.19 | $16.19 | 16,461,080 |
| 2024-06-12 | $15.40 | $15.69 | $15.28 | $15.60 | $15.60 | 6,095,660 |
| 2024-06-11 | $14.95 | $15.49 | $14.35 | $15.43 | $15.43 | 7,219,720 |
| 2024-06-07 | $15.05 | $15.49 | $14.92 | $15.15 | $15.15 | 9,876,330 |
| 2024-06-06 | $16.00 | $16.43 | $14.52 | $14.70 | $14.70 | 15,889,340 |
| 2024-06-05 | $16.78 | $17.30 | $16.10 | $16.15 | $16.15 | 12,788,230 |
| 2024-06-04 | $17.55 | $17.62 | $16.55 | $16.98 | $16.98 | 19,474,750 |
| 2024-06-03 | $19.00 | $19.40 | $17.38 | $17.90 | $17.90 | 27,602,270 |
| 2024-05-31 | $19.80 | $21.66 | $19.22 | $19.26 | $19.26 | 34,784,590 |
| 2024-05-30 | $19.23 | $20.80 | $18.85 | $20.10 | $20.10 | 31,875,520 |
| 2024-05-29 | $15.39 | $18.49 | $15.39 | $18.49 | $18.49 | 13,958,720 |
| 2024-05-28 | $15.30 | $15.48 | $15.12 | $15.41 | $15.41 | 3,018,900 |
| 2024-05-27 | $15.36 | $15.38 | $14.88 | $15.23 | $15.23 | 3,112,850 |
| 2024-05-24 | $15.44 | $15.70 | $15.23 | $15.25 | $15.25 | 2,602,270 |
| 2024-05-23 | $16.11 | $16.11 | $15.51 | $15.54 | $15.54 | 2,917,200 |
| 2024-05-22 | $15.73 | $16.18 | $15.62 | $16.15 | $16.15 | 3,321,830 |
| 2024-05-21 | $15.96 | $15.98 | $15.50 | $15.68 | $15.68 | 3,121,540 |
| 2024-05-20 | $16.10 | $16.45 | $15.90 | $15.98 | $15.98 | 2,525,890 |
| 2024-05-17 | $15.60 | $16.12 | $15.48 | $16.09 | $16.09 | 2,943,800 |
| 2024-05-16 | $15.43 | $15.79 | $15.43 | $15.59 | $15.59 | 2,678,600 |
| 2024-05-15 | $15.69 | $15.86 | $15.33 | $15.41 | $15.41 | 3,423,700 |
| 2024-05-14 | $15.68 | $15.98 | $15.60 | $15.63 | $15.63 | 2,814,400 |
| 2024-05-13 | $16.00 | $16.02 | $15.55 | $15.64 | $15.64 | 2,837,700 |
| 2024-05-10 | $16.49 | $16.64 | $15.98 | $16.18 | $16.18 | 3,113,400 |
| 2024-05-09 | $16.00 | $16.70 | $16.00 | $16.47 | $16.47 | 3,516,320 |
| 2024-05-08 | $16.46 | $16.46 | $15.93 | $15.99 | $15.99 | 3,188,060 |
| 2024-05-07 | $16.43 | $16.50 | $16.18 | $16.48 | $16.48 | 3,150,950 |
| 2024-05-06 | $16.29 | $16.80 | $16.29 | $16.39 | $16.39 | 3,226,300 |
| 2024-04-30 | $16.47 | $16.68 | $15.90 | $16.21 | $16.21 | 4,247,420 |
| 2024-04-29 | $15.45 | $16.58 | $15.45 | $16.44 | $16.44 | 5,890,080 |
| 2024-04-26 | $14.52 | $15.66 | $14.34 | $15.49 | $15.49 | 6,927,100 |
| 2024-04-25 | $15.00 | $15.12 | $14.64 | $14.80 | $14.80 | 4,084,080 |
| 2024-04-24 | $14.51 | $14.95 | $14.39 | $14.92 | $14.92 | 4,349,100 |
| 2024-04-23 | $14.00 | $14.54 | $13.87 | $14.39 | $14.39 | 4,389,240 |
| 2024-04-22 | $13.86 | $14.16 | $13.46 | $13.86 | $13.86 | 4,723,460 |
| 2024-04-19 | $14.20 | $14.49 | $14.00 | $14.04 | $14.04 | 4,420,140 |
| 2024-04-18 | $14.60 | $14.84 | $14.03 | $14.34 | $14.34 | 5,586,900 |
| 2024-04-17 | $13.66 | $14.67 | $13.65 | $14.61 | $14.61 | 6,786,030 |
| 2024-04-16 | $14.62 | $14.70 | $13.35 | $13.38 | $13.38 | 9,389,540 |
| 2024-04-15 | $16.10 | $16.22 | $14.50 | $14.76 | $14.76 | 8,014,910 |
| 2024-04-12 | $16.66 | $16.90 | $16.06 | $16.10 | $16.10 | 5,161,520 |
| 2024-04-11 | $16.65 | $16.89 | $16.46 | $16.57 | $16.57 | 3,783,260 |
| 2024-04-10 | $17.57 | $17.65 | $16.63 | $16.90 | $16.90 | 4,545,320 |
| 2024-04-09 | $16.73 | $17.68 | $16.62 | $17.62 | $17.62 | 6,170,850 |
| 2024-04-08 | $17.85 | $17.94 | $16.58 | $16.62 | $16.62 | 7,305,920 |
| 2024-04-03 | $18.65 | $18.77 | $17.80 | $17.87 | $17.87 | 4,655,000 |
| 2024-04-02 | $19.09 | $19.25 | $18.50 | $18.78 | $18.78 | 4,832,570 |
| 2024-04-01 | $18.28 | $19.43 | $18.28 | $19.09 | $19.09 | 6,432,120 |
| 2024-03-29 | $18.96 | $19.24 | $18.16 | $18.43 | $18.43 | 6,436,970 |
| 2024-03-28 | $17.70 | $18.52 | $17.52 | $18.05 | $18.05 | 5,376,700 |
| 2024-03-27 | $18.95 | $18.96 | $17.68 | $17.79 | $17.79 | 6,793,900 |
| 2024-03-26 | $18.90 | $19.40 | $18.41 | $18.95 | $18.95 | 6,437,650 |
| 2024-03-25 | $19.91 | $20.20 | $18.90 | $18.98 | $18.98 | 7,138,700 |
| 2024-03-22 | $20.65 | $21.29 | $20.22 | $20.22 | $20.22 | 5,989,020 |
| 2024-03-21 | $20.84 | $20.89 | $20.08 | $20.84 | $20.84 | 4,791,890 |
| 2024-03-20 | $20.40 | $20.68 | $20.21 | $20.65 | $20.65 | 3,798,770 |
| 2024-03-19 | $20.40 | $20.84 | $20.25 | $20.45 | $20.45 | 4,882,240 |
| 2024-03-18 | $20.33 | $20.65 | $20.07 | $20.43 | $20.43 | 5,458,600 |
| 2024-03-15 | $19.53 | $20.24 | $19.22 | $20.16 | $20.16 | 5,545,590 |
| 2024-03-14 | $20.00 | $20.27 | $19.19 | $19.54 | $19.54 | 6,994,110 |
| 2024-03-13 | $20.58 | $20.98 | $19.81 | $20.11 | $20.11 | 11,625,070 |
| 2024-03-12 | $19.07 | $19.77 | $19.00 | $19.60 | $19.60 | 6,531,510 |
| 2024-03-11 | $18.17 | $19.02 | $18.08 | $19.00 | $19.00 | 4,929,500 |
| 2024-03-08 | $18.08 | $18.36 | $17.85 | $18.07 | $18.07 | 3,092,940 |
| 2024-03-07 | $18.70 | $18.90 | $18.03 | $18.05 | $18.05 | 4,392,100 |
| 2024-03-06 | $18.63 | $18.77 | $18.33 | $18.55 | $18.55 | 4,680,400 |
| 2024-03-05 | $19.58 | $19.66 | $18.33 | $18.50 | $18.50 | 6,053,810 |
| 2024-03-04 | $19.39 | $19.80 | $18.31 | $19.10 | $19.10 | 7,137,060 |
| 2024-03-01 | $18.80 | $19.86 | $18.61 | $19.58 | $19.58 | 7,830,410 |
| 2024-02-29 | $17.17 | $18.60 | $17.16 | $18.60 | $18.60 | 5,659,400 |
| 2024-02-28 | $19.69 | $20.11 | $17.50 | $17.55 | $17.55 | 9,116,460 |
| 2024-02-27 | $18.87 | $19.73 | $18.74 | $19.68 | $19.68 | 5,172,930 |
| 2024-02-26 | $18.55 | $19.29 | $18.53 | $18.72 | $18.72 | 5,470,380 |
| 2024-02-23 | $17.83 | $18.55 | $17.60 | $18.53 | $18.53 | 5,363,980 |
| 2024-02-22 | $16.99 | $17.75 | $16.91 | $17.74 | $17.74 | 5,239,730 |
| 2024-02-21 | $16.10 | $17.58 | $15.85 | $16.91 | $16.91 | 7,072,720 |
| 2024-02-20 | $16.06 | $16.34 | $15.52 | $16.30 | $16.30 | 5,353,880 |
| 2024-02-19 | $15.20 | $16.62 | $15.19 | $15.81 | $15.81 | 7,448,440 |
| 2024-02-08 | $13.49 | $15.15 | $13.02 | $15.11 | $15.11 | 9,002,110 |
| 2024-02-07 | $14.34 | $14.40 | $13.04 | $13.31 | $13.31 | 7,618,120 |
| 2024-02-06 | $13.89 | $14.66 | $12.58 | $14.12 | $14.12 | 9,321,140 |
| 2024-02-05 | $16.20 | $16.22 | $13.65 | $13.89 | $13.89 | 8,578,310 |
| 2024-02-02 | $17.70 | $17.74 | $15.56 | $16.36 | $16.36 | 6,024,870 |
| 2024-02-01 | $17.60 | $17.91 | $17.17 | $17.45 | $17.45 | 5,258,480 |
| 2024-01-31 | $18.16 | $18.80 | $17.60 | $17.66 | $17.66 | 5,125,600 |
| 2024-01-30 | $19.11 | $19.65 | $18.70 | $18.75 | $18.75 | 3,577,540 |
| 2024-01-29 | $20.20 | $20.37 | $19.26 | $19.37 | $19.37 | 3,885,960 |
| 2024-01-26 | $20.70 | $20.76 | $20.00 | $20.01 | $20.01 | 3,286,840 |
| 2024-01-25 | $20.11 | $20.65 | $19.70 | $20.63 | $20.63 | 4,611,570 |
| 2024-01-24 | $20.29 | $20.44 | $19.22 | $19.99 | $19.99 | 4,469,740 |
| 2024-01-23 | $20.22 | $20.45 | $19.86 | $20.26 | $20.26 | 3,860,190 |
| 2024-01-22 | $21.51 | $21.69 | $20.09 | $20.26 | $20.26 | 5,543,200 |
| 2024-01-19 | $22.04 | $22.55 | $21.56 | $21.60 | $21.60 | 4,026,820 |
| 2024-01-18 | $22.03 | $22.15 | $21.22 | $22.14 | $22.14 | 5,793,010 |
| 2024-01-17 | $22.97 | $22.99 | $21.94 | $21.95 | $21.95 | 5,024,110 |
| 2024-01-16 | $23.58 | $23.59 | $22.56 | $23.00 | $23.00 | 6,230,780 |
| 2024-01-15 | $24.30 | $24.37 | $23.40 | $23.58 | $23.58 | 6,606,130 |
| 2024-01-12 | $24.60 | $25.57 | $24.52 | $24.90 | $24.90 | 2,809,750 |
| 2024-01-11 | $24.41 | $24.96 | $24.18 | $24.61 | $24.61 | 2,396,630 |
| 2024-01-10 | $24.45 | $24.84 | $24.05 | $24.32 | $24.32 | 2,136,000 |
| 2024-01-09 | $24.73 | $25.22 | $24.52 | $24.59 | $24.59 | 2,188,490 |
| 2024-01-08 | $25.50 | $25.58 | $24.70 | $24.78 | $24.78 | 2,059,470 |
| 2024-01-05 | $26.38 | $26.74 | $25.45 | $25.55 | $25.55 | 2,452,980 |
| 2024-01-04 | $26.74 | $26.76 | $26.30 | $26.37 | $26.37 | 1,260,380 |
| 2024-01-03 | $27.11 | $27.36 | $26.38 | $26.74 | $26.74 | 1,988,300 |
| 2024-01-02 | $27.57 | $27.68 | $27.18 | $27.41 | $27.41 | 2,616,970 |
| 2024-01-01 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-12-29 | $27.36 | $27.77 | $26.89 | $27.17 | $27.17 | 2,999,250 |
| 2023-12-28 | $26.44 | $27.57 | $26.19 | $27.36 | $27.36 | 2,321,910 |
| 2023-12-27 | $26.20 | $26.52 | $26.10 | $26.45 | $26.45 | 1,079,070 |
| 2023-12-26 | $27.04 | $27.05 | $26.01 | $26.19 | $26.19 | 1,557,900 |
| 2023-12-25 | $27.03 | $27.35 | $26.69 | $27.04 | $27.04 | 1,239,800 |
| 2023-12-22 | $27.46 | $27.47 | $26.88 | $26.95 | $26.95 | 1,492,810 |
| 2023-12-21 | $26.94 | $27.74 | $26.83 | $27.46 | $27.46 | 1,534,400 |
| 2023-12-20 | $27.71 | $27.96 | $27.06 | $27.15 | $27.15 | 1,178,400 |
| 2023-12-19 | $27.85 | $27.95 | $27.39 | $27.63 | $27.63 | 1,142,130 |
| 2023-12-18 | $28.40 | $28.44 | $27.70 | $27.80 | $27.80 | 1,485,690 |
| 2023-12-15 | $28.95 | $29.28 | $28.40 | $28.40 | $28.40 | 1,492,100 |
| 2023-12-14 | $29.38 | $29.77 | $28.94 | $28.94 | $28.94 | 1,248,900 |
| 2023-12-13 | $29.20 | $29.42 | $28.86 | $28.96 | $28.96 | 1,394,990 |
| 2023-12-12 | $29.46 | $29.74 | $29.15 | $29.29 | $29.29 | 1,139,830 |
| 2023-12-11 | $29.30 | $29.63 | $28.60 | $29.55 | $29.55 | 1,702,200 |
| 2023-12-08 | $29.95 | $30.13 | $29.05 | $29.25 | $29.25 | 2,200,700 |
| 2023-12-07 | $29.30 | $29.47 | $28.67 | $29.10 | $29.10 | 2,281,500 |
| 2023-12-06 | $29.53 | $29.98 | $29.26 | $29.45 | $29.45 | 1,590,190 |
| 2023-12-05 | $30.59 | $30.59 | $29.51 | $29.63 | $29.63 | 1,763,810 |
| 2023-12-04 | $30.75 | $30.89 | $30.30 | $30.50 | $30.50 | 1,735,100 |
| 2023-12-01 | $31.50 | $31.50 | $30.49 | $30.81 | $30.81 | 2,274,130 |
| 2023-11-30 | $31.52 | $32.80 | $30.86 | $31.35 | $31.35 | 3,294,800 |
| 2023-11-29 | $32.88 | $33.30 | $32.03 | $32.37 | $32.37 | 5,023,820 |
| 2023-11-28 | $31.17 | $32.18 | $30.83 | $31.86 | $31.86 | 3,028,540 |
| 2023-11-27 | $30.57 | $31.60 | $30.57 | $31.18 | $31.18 | 2,999,150 |
| 2023-11-24 | $31.18 | $31.39 | $30.40 | $30.46 | $30.46 | 2,573,400 |
| 2023-11-23 | $30.59 | $32.10 | $30.59 | $31.43 | $31.43 | 4,604,890 |
| 2023-11-22 | $31.43 | $31.56 | $30.33 | $30.44 | $30.44 | 3,247,250 |
| 2023-11-21 | $32.08 | $32.46 | $31.60 | $31.65 | $31.65 | 2,439,980 |
| 2023-11-20 | $32.58 | $32.78 | $31.90 | $32.27 | $32.27 | 2,182,710 |
| 2023-11-17 | $31.50 | $32.51 | $31.50 | $32.38 | $32.38 | 3,008,400 |
| 2023-11-16 | $32.41 | $32.52 | $31.78 | $31.80 | $31.80 | 3,049,830 |
| 2023-11-15 | $32.20 | $32.85 | $31.93 | $32.41 | $32.41 | 4,105,600 |
| 2023-11-14 | $32.32 | $32.49 | $31.70 | $31.94 | $31.94 | 4,176,150 |
| 2023-11-13 | $32.17 | $32.96 | $32.09 | $32.68 | $32.68 | 5,899,250 |
| 2023-11-10 | $31.75 | $34.63 | $31.51 | $33.35 | $33.35 | 10,051,590 |
| 2023-11-09 | $31.78 | $32.07 | $30.64 | $30.93 | $30.93 | 8,100,480 |
| 2023-11-08 | $30.13 | $30.35 | $29.60 | $30.01 | $30.01 | 2,788,100 |
| 2023-11-07 | $29.73 | $30.26 | $29.45 | $30.12 | $30.12 | 2,943,400 |
| 2023-11-06 | $29.10 | $29.75 | $29.10 | $29.72 | $29.72 | 3,088,850 |
| 2023-11-03 | $28.64 | $29.34 | $28.64 | $29.10 | $29.10 | 3,087,700 |
| 2023-11-02 | $29.27 | $29.39 | $28.62 | $28.64 | $28.64 | 2,162,820 |
| 2023-11-01 | $28.83 | $29.35 | $28.71 | $28.92 | $28.92 | 3,304,510 |
| 2023-10-31 | $29.01 | $29.20 | $28.52 | $28.83 | $28.83 | 3,464,480 |
| 2023-10-30 | $29.17 | $29.49 | $28.76 | $29.10 | $29.10 | 5,201,380 |
| 2023-10-27 | $31.00 | $31.07 | $28.64 | $29.60 | $29.60 | 10,668,420 |
| 2023-10-26 | $32.94 | $33.83 | $31.80 | $33.72 | $33.72 | 3,201,440 |
| 2023-10-25 | $32.73 | $33.73 | $32.70 | $32.96 | $32.96 | 2,206,460 |
| 2023-10-24 | $32.38 | $33.14 | $32.24 | $32.51 | $32.51 | 2,381,200 |
| 2023-10-23 | $33.65 | $34.06 | $31.97 | $32.26 | $32.26 | 3,117,500 |
| 2023-10-20 | $34.47 | $35.99 | $33.81 | $34.02 | $34.02 | 3,663,470 |
| 2023-10-19 | $35.52 | $35.55 | $34.52 | $34.65 | $34.65 | 2,311,070 |
| 2023-10-18 | $35.81 | $36.36 | $35.40 | $35.78 | $35.78 | 1,633,980 |
| 2023-10-17 | $37.00 | $37.00 | $35.64 | $36.05 | $36.05 | 2,136,710 |
| 2023-10-16 | $36.87 | $37.36 | $36.25 | $37.28 | $37.28 | 2,656,000 |
| 2023-10-13 | $37.48 | $37.57 | $36.73 | $36.81 | $36.81 | 2,457,900 |
| 2023-10-12 | $36.70 | $37.63 | $36.49 | $37.58 | $37.58 | 2,951,620 |
| 2023-10-11 | $36.34 | $37.19 | $36.34 | $36.60 | $36.60 | 2,900,290 |
| 2023-10-10 | $36.33 | $37.66 | $36.28 | $37.05 | $37.05 | 4,252,100 |
| 2023-10-09 | $35.68 | $37.45 | $35.67 | $36.29 | $36.29 | 5,235,730 |
| 2023-09-28 | $34.78 | $35.83 | $34.70 | $35.28 | $35.28 | 1,726,570 |
| 2023-09-27 | $35.04 | $35.72 | $34.72 | $34.76 | $34.76 | 1,540,390 |
| 2023-09-26 | $35.75 | $35.75 | $34.61 | $34.99 | $34.99 | 1,986,190 |
| 2023-09-25 | $35.37 | $36.03 | $35.11 | $35.55 | $35.55 | 1,984,380 |
| 2023-09-22 | $35.12 | $35.45 | $34.59 | $35.37 | $35.37 | 2,119,420 |
| 2023-09-21 | $34.83 | $35.11 | $34.31 | $34.75 | $34.75 | 1,372,820 |
| 2023-09-20 | $35.68 | $36.06 | $34.69 | $34.81 | $34.81 | 1,649,600 |
| 2023-09-19 | $36.55 | $36.82 | $35.77 | $35.80 | $35.80 | 1,772,100 |
| 2023-09-18 | $35.30 | $37.03 | $35.21 | $36.82 | $36.82 | 2,381,740 |
| 2023-09-15 | $35.20 | $35.80 | $34.49 | $35.43 | $35.43 | 1,452,900 |
| 2023-09-14 | $35.59 | $35.91 | $34.76 | $35.07 | $35.07 | 1,786,330 |
| 2023-09-13 | $37.37 | $37.56 | $35.51 | $36.00 | $36.00 | 2,861,600 |
| 2023-09-12 | $36.90 | $37.86 | $36.80 | $37.55 | $37.55 | 2,538,740 |
| 2023-09-11 | $35.95 | $36.99 | $35.70 | $36.89 | $36.89 | 1,917,990 |
| 2023-09-08 | $36.17 | $36.60 | $35.81 | $36.00 | $36.00 | 1,279,100 |
| 2023-09-07 | $37.27 | $37.38 | $36.08 | $36.16 | $36.16 | 1,871,870 |
| 2023-09-06 | $37.33 | $37.60 | $37.01 | $37.27 | $37.27 | 1,248,770 |
| 2023-09-05 | $37.80 | $38.10 | $37.11 | $37.43 | $37.43 | 1,690,440 |
| 2023-09-04 | $38.10 | $38.30 | $37.46 | $37.90 | $37.90 | 1,776,600 |
| 2023-09-01 | $37.64 | $38.20 | $37.20 | $37.81 | $37.81 | 2,237,670 |
| 2023-08-31 | $37.30 | $37.70 | $36.82 | $37.64 | $37.64 | 2,441,750 |
| 2023-08-30 | $38.01 | $38.08 | $37.12 | $37.45 | $37.45 | 4,400,740 |
| 2023-08-29 | $36.19 | $38.35 | $35.96 | $38.35 | $38.35 | 4,512,400 |
| 2023-08-28 | $37.40 | $37.92 | $35.63 | $35.78 | $35.78 | 2,449,970 |
| 2023-08-25 | $36.39 | $36.39 | $35.29 | $35.44 | $35.44 | 1,785,990 |
| 2023-08-24 | $36.64 | $37.00 | $35.85 | $36.50 | $36.50 | 1,795,170 |
| 2023-08-23 | $37.00 | $37.24 | $36.32 | $36.32 | $36.32 | 1,349,330 |
| 2023-08-22 | $37.11 | $37.47 | $36.16 | $37.28 | $37.28 | 1,881,830 |
| 2023-08-21 | $37.24 | $37.46 | $36.62 | $36.65 | $36.65 | 2,034,780 |
| 2023-08-18 | $38.96 | $38.97 | $37.10 | $37.10 | $37.10 | 3,771,840 |
| 2023-08-17 | $37.96 | $39.85 | $37.88 | $38.83 | $38.83 | 3,559,160 |
| 2023-08-16 | $39.00 | $39.25 | $37.90 | $38.26 | $38.26 | 2,605,010 |
| 2023-08-15 | $38.86 | $39.39 | $38.48 | $39.19 | $39.19 | 3,090,060 |
| 2023-08-14 | $38.10 | $38.90 | $37.58 | $38.86 | $38.86 | 2,448,110 |
| 2023-08-11 | $39.03 | $39.18 | $38.50 | $38.63 | $38.63 | 2,396,540 |
| 2023-08-10 | $38.10 | $39.15 | $37.97 | $38.87 | $38.87 | 2,355,170 |
| 2023-08-09 | $38.91 | $38.91 | $38.05 | $38.20 | $38.20 | 2,207,520 |
| 2023-08-08 | $39.01 | $39.54 | $38.72 | $38.96 | $38.96 | 2,296,980 |
| 2023-08-07 | $39.16 | $39.66 | $38.71 | $39.20 | $39.20 | 2,522,890 |
| 2023-08-04 | $39.11 | $39.77 | $38.67 | $39.42 | $39.42 | 3,927,370 |
| 2023-08-03 | $39.40 | $39.58 | $38.50 | $39.07 | $39.07 | 4,788,970 |
| 2023-08-02 | $40.72 | $40.77 | $39.70 | $39.90 | $39.90 | 6,334,980 |
| 2023-08-01 | $42.70 | $42.70 | $39.62 | $39.70 | $39.70 | 11,684,100 |
| 2023-07-31 | $43.42 | $45.50 | $43.07 | $44.05 | $44.05 | 8,488,800 |
| 2023-07-28 | $42.91 | $44.03 | $40.82 | $42.59 | $42.59 | 9,901,060 |
| 2023-07-27 | $47.00 | $48.50 | $43.00 | $44.22 | $44.22 | 16,428,290 |
| 2023-07-26 | $43.49 | $43.79 | $40.40 | $41.30 | $41.30 | 4,312,950 |
| 2023-07-25 | $41.80 | $44.38 | $41.64 | $43.60 | $43.60 | 4,077,190 |
| 2023-07-24 | $42.21 | $42.55 | $41.00 | $41.36 | $41.36 | 1,987,030 |
| 2023-07-21 | $43.44 | $43.44 | $41.91 | $42.06 | $42.06 | 2,514,430 |
| 2023-07-20 | $45.25 | $45.68 | $43.12 | $43.13 | $43.13 | 3,001,540 |
| 2023-07-19 | $45.58 | $46.05 | $44.80 | $45.15 | $45.15 | 2,508,130 |
| 2023-07-18 | $45.00 | $46.50 | $43.96 | $46.00 | $46.00 | 4,600,750 |
| 2023-07-17 | $45.07 | $45.66 | $44.26 | $44.87 | $44.87 | 3,357,000 |
| 2023-07-14 | $46.01 | $46.91 | $45.30 | $45.67 | $45.67 | 4,046,670 |
| 2023-07-13 | $48.57 | $48.87 | $46.44 | $46.77 | $46.77 | 6,100,380 |
| 2023-07-12 | $48.99 | $50.30 | $48.08 | $48.79 | $48.79 | 6,350,760 |
| 2023-07-11 | $46.40 | $49.48 | $45.65 | $49.02 | $49.02 | 7,591,250 |
| 2023-07-10 | $46.51 | $47.68 | $46.03 | $46.30 | $46.30 | 3,967,070 |
| 2023-07-07 | $46.61 | $47.35 | $45.68 | $46.30 | $46.30 | 5,595,710 |
| 2023-07-06 | $48.63 | $48.86 | $45.56 | $46.91 | $46.91 | 7,156,270 |
| 2023-07-05 | $47.30 | $47.59 | $46.08 | $46.24 | $46.24 | 4,464,300 |
| 2023-07-04 | $45.00 | $48.75 | $44.51 | $47.15 | $47.15 | 8,358,160 |
| 2023-07-03 | $45.50 | $45.85 | $44.42 | $44.84 | $44.84 | 5,984,520 |
| 2023-06-30 | $41.55 | $44.98 | $41.29 | $44.17 | $44.17 | 6,490,360 |
| 2023-06-29 | $40.59 | $41.61 | $40.33 | $41.58 | $41.58 | 3,790,580 |
| 2023-06-28 | $40.95 | $41.00 | $39.60 | $40.70 | $40.70 | 3,197,700 |
| 2023-06-27 | $40.88 | $41.53 | $40.60 | $40.95 | $40.95 | 4,204,070 |
| 2023-06-26 | $42.27 | $43.15 | $40.44 | $40.72 | $40.72 | 6,162,020 |
| 2023-06-21 | $44.37 | $45.16 | $42.50 | $42.79 | $42.79 | 5,520,210 |
| 2023-06-20 | $44.86 | $46.00 | $43.80 | $44.07 | $44.07 | 5,407,850 |
| 2023-06-19 | $45.10 | $46.73 | $44.61 | $44.69 | $44.69 | 4,321,320 |
| 2023-06-16 | $45.54 | $46.05 | $44.46 | $44.91 | $44.91 | 5,045,640 |
| 2023-06-15 | $44.09 | $45.77 | $43.48 | $45.54 | $45.54 | 6,082,880 |
| 2023-06-14 | $42.30 | $44.49 | $42.14 | $43.98 | $43.98 | 6,351,140 |
| 2023-06-13 | $41.80 | $42.71 | $41.53 | $42.32 | $42.32 | 3,905,740 |
| 2023-06-12 | $39.05 | $42.40 | $38.97 | $42.19 | $42.19 | 6,733,980 |
| 2023-06-09 | $38.17 | $39.05 | $37.96 | $38.58 | $38.58 | 2,216,330 |
| 2023-06-08 | $39.16 | $39.62 | $37.90 | $37.93 | $37.93 | 2,056,470 |
| 2023-06-07 | $39.60 | $39.89 | $38.45 | $38.95 | $38.95 | 2,467,450 |
| 2023-06-06 | $40.92 | $40.92 | $39.40 | $39.56 | $39.56 | 2,631,960 |
| 2023-06-05 | $41.20 | $41.77 | $39.76 | $40.99 | $40.99 | 3,637,030 |
| 2023-06-02 | $40.36 | $41.59 | $40.00 | $40.69 | $40.69 | 3,756,630 |
| 2023-06-01 | $39.85 | $40.95 | $39.85 | $40.36 | $40.36 | 2,153,110 |
| 2023-05-31 | $41.54 | $41.54 | $39.66 | $40.23 | $40.23 | 3,164,340 |
| 2023-05-30 | $41.24 | $43.53 | $40.52 | $41.54 | $41.54 | 5,155,040 |
| 2023-05-29 | $41.60 | $41.98 | $40.47 | $41.24 | $41.24 | 1,795,830 |
| 2023-05-26 | $42.05 | $42.34 | $39.90 | $41.53 | $41.53 | 3,075,760 |
| 2023-05-25 | $40.99 | $42.82 | $40.73 | $41.73 | $41.73 | 3,068,230 |
| 2023-05-24 | $41.72 | $42.30 | $40.91 | $40.94 | $40.94 | 2,295,620 |
| 2023-05-23 | $42.43 | $43.03 | $41.50 | $41.70 | $41.70 | 2,354,090 |
| 2023-05-22 | $42.30 | $43.59 | $42.00 | $42.62 | $42.62 | 2,318,980 |
| 2023-05-19 | $43.30 | $43.70 | $42.20 | $42.40 | $42.40 | 3,252,580 |
| 2023-05-18 | $44.39 | $44.57 | $43.25 | $43.35 | $43.35 | 3,740,930 |
| 2023-05-17 | $44.74 | $45.63 | $43.20 | $44.06 | $44.06 | 5,601,610 |
| 2023-05-16 | $44.01 | $46.15 | $43.66 | $46.14 | $46.14 | 5,754,650 |
| 2023-05-15 | $44.23 | $46.88 | $43.50 | $45.38 | $45.38 | 7,770,180 |
| 2023-05-12 | $43.30 | $44.40 | $42.72 | $43.90 | $43.90 | 4,092,700 |
| 2023-05-11 | $43.90 | $44.78 | $42.63 | $44.49 | $44.49 | 7,313,670 |
| 2023-05-10 | $39.30 | $43.68 | $38.78 | $43.68 | $43.68 | 6,475,860 |
| 2023-05-09 | $40.00 | $40.88 | $38.88 | $39.09 | $39.09 | 2,078,500 |
| 2023-05-08 | $40.45 | $42.08 | $40.07 | $40.45 | $40.45 | 2,292,260 |
| 2023-05-05 | $40.38 | $40.65 | $39.20 | $39.83 | $39.83 | 2,307,000 |
| 2023-05-04 | $40.05 | $41.17 | $39.60 | $40.47 | $40.47 | 2,918,640 |
| 2023-05-03 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 0 |
| 2023-05-02 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 0 |
| 2023-04-28 | $39.65 | $40.50 | $39.00 | $39.86 | $39.86 | 2,372,910 |
| 2023-04-27 | $38.37 | $40.10 | $38.02 | $39.80 | $39.80 | 3,986,320 |
| 2023-04-26 | $35.88 | $40.09 | $35.85 | $38.70 | $38.70 | 5,682,610 |
| 2023-04-25 | $36.68 | $36.88 | $34.50 | $35.33 | $35.33 | 1,885,620 |
| 2023-04-24 | $36.63 | $37.48 | $35.70 | $36.30 | $36.30 | 1,663,280 |
| 2023-04-21 | $37.58 | $38.10 | $36.60 | $36.60 | $36.60 | 1,583,450 |
| 2023-04-20 | $38.29 | $38.29 | $37.21 | $37.31 | $37.31 | 1,800,900 |
| 2023-04-19 | $38.66 | $38.85 | $37.89 | $38.30 | $38.30 | 1,543,470 |
| 2023-04-18 | $39.35 | $39.68 | $38.65 | $38.85 | $38.85 | 1,713,310 |
| 2023-04-17 | $37.50 | $40.05 | $37.30 | $39.35 | $39.35 | 4,097,970 |
| 2023-04-14 | $36.90 | $37.88 | $36.88 | $37.28 | $37.28 | 1,652,900 |
| 2023-04-13 | $37.85 | $38.17 | $36.80 | $36.80 | $36.80 | 2,315,870 |
| 2023-04-12 | $38.19 | $38.49 | $37.48 | $38.12 | $38.12 | 1,733,500 |
| 2023-04-11 | $39.28 | $39.38 | $37.85 | $38.04 | $38.04 | 2,121,810 |
| 2023-04-10 | $39.05 | $39.50 | $38.36 | $39.38 | $39.38 | 2,155,800 |
| 2023-04-07 | $39.04 | $39.80 | $38.50 | $39.27 | $39.27 | 1,880,100 |
| 2023-04-06 | $39.60 | $39.85 | $37.98 | $38.76 | $38.76 | 4,137,980 |
| 2023-04-05 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 0 |
| 2023-04-04 | $41.70 | $41.70 | $39.55 | $39.84 | $39.84 | 4,159,030 |
| 2023-04-03 | $41.97 | $42.68 | $41.18 | $42.10 | $42.10 | 2,900,300 |
| 2023-03-31 | $41.90 | $42.55 | $41.20 | $42.01 | $42.01 | 2,426,790 |
| 2023-03-30 | $41.09 | $42.23 | $40.48 | $41.89 | $41.89 | 2,819,100 |
| 2023-03-29 | $39.80 | $42.30 | $39.51 | $41.40 | $41.40 | 3,892,120 |
| 2023-03-28 | $40.09 | $40.16 | $39.34 | $39.50 | $39.50 | 1,315,190 |
| 2023-03-27 | $39.58 | $40.14 | $38.81 | $40.09 | $40.09 | 2,046,630 |
| 2023-03-24 | $38.96 | $39.91 | $38.96 | $39.38 | $39.38 | 1,765,170 |
| 2023-03-23 | $39.43 | $39.89 | $38.70 | $38.96 | $38.96 | 2,079,600 |
| 2023-03-22 | $39.65 | $40.85 | $39.42 | $39.52 | $39.52 | 2,474,220 |
| 2023-03-21 | $38.28 | $39.66 | $37.70 | $39.62 | $39.62 | 2,026,070 |
| 2023-03-20 | $39.07 | $39.07 | $37.00 | $38.05 | $38.05 | 2,232,250 |
| 2023-03-17 | $38.25 | $39.32 | $38.20 | $38.52 | $38.52 | 1,996,900 |
| 2023-03-16 | $39.75 | $39.99 | $38.17 | $38.24 | $38.24 | 2,021,840 |
| 2023-03-15 | $39.90 | $40.88 | $39.75 | $39.92 | $39.92 | 1,823,230 |
| 2023-03-14 | $40.00 | $40.28 | $38.45 | $39.61 | $39.61 | 2,203,300 |
| 2023-03-13 | $39.98 | $41.10 | $39.89 | $40.10 | $40.10 | 2,416,920 |
| 2023-03-10 | $42.62 | $42.83 | $40.68 | $40.91 | $40.91 | 2,674,750 |
| 2023-03-09 | $42.69 | $43.75 | $42.14 | $42.62 | $42.62 | 1,743,810 |
| 2023-03-08 | $43.56 | $44.00 | $42.58 | $42.99 | $42.99 | 1,494,310 |
| 2023-03-07 | $44.19 | $44.24 | $43.33 | $43.56 | $43.56 | 1,494,210 |
| 2023-03-06 | $43.75 | $44.22 | $42.57 | $43.69 | $43.69 | 1,701,120 |
| 2023-03-03 | $43.83 | $44.27 | $43.22 | $43.57 | $43.57 | 1,674,050 |
| 2023-03-02 | $45.38 | $45.40 | $42.91 | $43.21 | $43.21 | 3,595,860 |
| 2023-03-01 | $45.45 | $45.48 | $44.65 | $45.48 | $45.48 | 1,915,290 |
| 2023-02-28 | $44.89 | $45.57 | $44.89 | $45.48 | $45.48 | 1,489,870 |
| 2023-02-27 | $46.07 | $46.46 | $44.71 | $44.87 | $44.87 | 1,996,820 |
| 2023-02-24 | $46.60 | $46.73 | $45.30 | $45.50 | $45.50 | 2,330,750 |
| 2023-02-23 | $47.38 | $48.10 | $46.56 | $47.00 | $47.00 | 1,981,950 |
| 2023-02-22 | $47.00 | $48.11 | $46.38 | $46.56 | $46.56 | 1,828,600 |
| 2023-02-21 | $46.09 | $48.15 | $45.88 | $47.21 | $47.21 | 3,128,900 |
| 2023-02-20 | $45.82 | $46.54 | $45.14 | $46.29 | $46.29 | 2,584,300 |
| 2023-02-17 | $47.64 | $47.76 | $45.96 | $46.06 | $46.06 | 3,897,270 |
| 2023-02-16 | $51.23 | $51.33 | $46.98 | $47.04 | $47.04 | 7,369,920 |
| 2023-02-15 | $50.25 | $54.62 | $49.83 | $51.32 | $51.32 | 5,809,030 |
| 2023-02-14 | $50.42 | $51.84 | $49.67 | $50.33 | $50.33 | 3,600,280 |
| 2023-02-13 | $47.74 | $51.08 | $47.74 | $50.50 | $50.50 | 4,701,700 |
| 2023-02-10 | $48.45 | $48.64 | $47.00 | $47.09 | $47.09 | 2,662,700 |
| 2023-02-09 | $45.92 | $49.50 | $45.53 | $48.18 | $48.18 | 5,229,560 |
| 2023-02-08 | $45.06 | $46.65 | $44.74 | $46.00 | $46.00 | 3,219,170 |
| 2023-02-07 | $44.85 | $46.00 | $44.17 | $45.70 | $45.70 | 3,477,990 |
| 2023-02-06 | $44.81 | $45.58 | $43.69 | $44.93 | $44.93 | 4,116,750 |
| 2023-02-03 | $44.70 | $45.00 | $43.34 | $43.93 | $43.93 | 3,169,090 |
| 2023-02-02 | $45.52 | $46.30 | $44.32 | $44.60 | $44.60 | 3,531,610 |
| 2023-02-01 | $44.00 | $45.93 | $43.44 | $45.23 | $45.23 | 6,190,700 |
| 2023-01-31 | $39.94 | $45.65 | $39.93 | $43.94 | $43.94 | 9,793,860 |
| 2023-01-30 | $39.03 | $41.23 | $39.03 | $39.93 | $39.93 | 5,063,810 |
| 2023-01-20 | $38.44 | $38.68 | $38.31 | $38.36 | $38.36 | 1,243,690 |
| 2023-01-19 | $38.85 | $39.03 | $38.30 | $38.44 | $38.44 | 1,937,810 |
| 2023-01-18 | $39.02 | $39.71 | $38.78 | $38.99 | $38.99 | 2,066,410 |
| 2023-01-17 | $38.68 | $39.15 | $38.52 | $38.77 | $38.77 | 1,367,200 |
| 2023-01-16 | $39.01 | $39.13 | $38.25 | $38.71 | $38.71 | 2,109,950 |
| 2023-01-13 | $38.81 | $39.71 | $38.66 | $39.13 | $39.13 | 1,891,300 |
| 2023-01-12 | $38.35 | $39.40 | $38.35 | $38.80 | $38.80 | 1,892,500 |
| 2023-01-11 | $39.30 | $39.36 | $38.19 | $38.35 | $38.35 | 2,336,340 |
| 2023-01-10 | $39.16 | $39.99 | $38.25 | $39.47 | $39.47 | 3,711,490 |
| 2023-01-09 | $39.28 | $40.01 | $38.82 | $39.15 | $39.15 | 2,663,050 |
| 2023-01-06 | $38.89 | $39.90 | $38.30 | $39.01 | $39.01 | 3,704,440 |
| 2023-01-05 | $37.40 | $39.09 | $37.15 | $38.62 | $38.62 | 4,126,700 |
| 2023-01-04 | $37.90 | $38.30 | $36.91 | $37.50 | $37.50 | 1,966,930 |
| 2023-01-03 | $37.76 | $38.35 | $36.68 | $38.25 | $38.25 | 2,623,850 |
| 2023-01-02 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 0 |
| 2022-12-30 | $37.30 | $39.12 | $37.30 | $37.84 | $37.84 | 2,847,370 |
| 2022-12-29 | $38.23 | $39.10 | $37.26 | $37.29 | $37.29 | 2,458,120 |
| 2022-12-28 | $38.57 | $38.80 | $37.21 | $38.41 | $38.41 | 2,728,440 |
| 2022-12-27 | $38.20 | $38.65 | $37.17 | $38.42 | $38.42 | 3,384,990 |
| 2022-12-26 | $35.97 | $38.45 | $35.69 | $38.05 | $38.05 | 3,367,140 |
| 2022-12-23 | $34.86 | $36.25 | $34.10 | $36.21 | $36.21 | 2,165,970 |
| 2022-12-22 | $36.72 | $36.84 | $35.10 | $35.21 | $35.21 | 1,858,900 |
| 2022-12-21 | $37.75 | $38.15 | $36.39 | $36.50 | $36.50 | 2,228,800 |
| 2022-12-20 | $38.01 | $38.61 | $36.81 | $38.15 | $38.15 | 3,252,500 |
| 2022-12-19 | $36.50 | $39.00 | $36.42 | $37.99 | $37.99 | 3,942,830 |
| 2022-12-16 | $36.58 | $37.19 | $35.85 | $36.50 | $36.50 | 2,434,420 |
| 2022-12-15 | $35.30 | $37.17 | $34.98 | $37.12 | $37.12 | 3,439,390 |
| 2022-12-14 | $34.79 | $35.59 | $34.79 | $34.95 | $34.95 | 1,414,190 |
| 2022-12-13 | $36.22 | $36.28 | $34.72 | $34.80 | $34.80 | 2,110,380 |
| 2022-12-12 | $36.15 | $36.15 | $35.26 | $35.92 | $35.92 | 1,839,480 |
| 2022-12-09 | $36.88 | $37.17 | $36.13 | $36.18 | $36.18 | 1,956,680 |
| 2022-12-08 | $37.60 | $37.61 | $36.70 | $36.95 | $36.95 | 1,931,250 |
| 2022-12-07 | $37.66 | $38.49 | $37.10 | $37.23 | $37.23 | 3,220,560 |
| 2022-12-06 | $37.77 | $38.36 | $37.32 | $37.86 | $37.86 | 1,903,060 |
| 2022-12-05 | $38.50 | $39.18 | $37.65 | $38.24 | $38.24 | 3,092,330 |
| 2022-12-01 | $38.88 | $39.18 | $37.78 | $37.90 | $37.90 | 3,429,130 |
| 2022-11-30 | $36.81 | $38.44 | $36.40 | $37.53 | $37.53 | 3,425,620 |
| 2022-11-29 | $36.76 | $37.29 | $36.38 | $36.67 | $36.67 | 1,607,040 |
| 2022-11-28 | $36.00 | $36.93 | $35.61 | $36.73 | $36.73 | 1,278,090 |
| 2022-11-25 | $37.66 | $37.66 | $36.30 | $36.70 | $36.70 | 2,561,110 |
| 2022-11-24 | $38.49 | $38.66 | $37.40 | $37.93 | $37.93 | 1,638,820 |
| 2022-11-23 | $37.55 | $37.96 | $36.01 | $37.71 | $37.71 | 2,128,110 |
| 2022-11-22 | $38.69 | $39.29 | $37.15 | $37.27 | $37.27 | 2,223,500 |
| 2022-11-21 | $37.85 | $39.19 | $37.02 | $39.00 | $39.00 | 2,258,750 |
| 2022-11-18 | $39.19 | $39.69 | $37.79 | $37.85 | $37.85 | 2,372,910 |
| 2022-11-17 | $38.85 | $39.89 | $38.35 | $39.38 | $39.38 | 2,703,470 |
| 2022-11-16 | $41.15 | $41.72 | $39.82 | $40.16 | $40.16 | 1,960,820 |
| 2022-11-15 | $38.88 | $41.85 | $38.81 | $41.45 | $41.45 | 3,298,600 |
| 2022-11-14 | $40.15 | $40.64 | $39.28 | $39.38 | $39.38 | 2,111,500 |
| 2022-11-11 | $41.49 | $41.85 | $40.01 | $40.14 | $40.14 | 3,217,090 |
| 2022-11-10 | $41.59 | $41.98 | $39.76 | $40.05 | $40.05 | 3,253,710 |
| 2022-11-09 | $41.89 | $42.70 | $41.30 | $41.65 | $41.65 | 2,440,720 |
| 2022-11-08 | $42.74 | $42.86 | $41.44 | $41.89 | $41.89 | 2,941,280 |
| 2022-11-07 | $43.99 | $44.66 | $42.52 | $42.70 | $42.70 | 4,573,540 |
| 2022-11-04 | $41.00 | $44.30 | $40.71 | $44.23 | $44.23 | 6,296,990 |
| 2022-11-03 | $41.37 | $41.60 | $40.34 | $40.80 | $40.80 | 3,492,620 |
| 2022-11-02 | $40.07 | $42.33 | $39.30 | $41.38 | $41.38 | 6,389,770 |
| 2022-11-01 | $35.39 | $40.20 | $35.39 | $40.07 | $40.07 | 7,476,560 |
| 2022-10-31 | $35.82 | $36.76 | $35.12 | $35.39 | $35.39 | 3,209,150 |
| 2022-10-28 | $38.22 | $38.80 | $35.79 | $35.81 | $35.81 | 3,504,000 |
| 2022-10-27 | $37.77 | $39.17 | $37.07 | $38.24 | $38.24 | 4,956,930 |
| 2022-10-26 | $36.11 | $38.26 | $36.11 | $37.77 | $37.77 | 4,410,890 |
| 2022-10-25 | $36.00 | $37.72 | $35.23 | $37.27 | $37.27 | 3,261,340 |
| 2022-10-24 | $38.00 | $38.34 | $36.51 | $36.53 | $36.53 | 2,940,950 |
| 2022-10-21 | $35.92 | $37.75 | $35.80 | $37.57 | $37.57 | 3,980,420 |
| 2022-10-20 | $36.76 | $37.15 | $35.18 | $36.30 | $36.30 | 3,840,600 |
| 2022-10-19 | $37.11 | $38.38 | $37.01 | $37.02 | $37.02 | 3,717,100 |
| 2022-10-18 | $38.48 | $39.15 | $37.03 | $37.93 | $37.93 | 6,076,140 |
| 2022-10-17 | $36.96 | $37.55 | $35.90 | $36.94 | $36.94 | 2,823,400 |
| 2022-10-14 | $36.70 | $37.54 | $36.11 | $37.30 | $37.30 | 2,719,430 |
| 2022-10-13 | $36.40 | $37.41 | $35.76 | $36.15 | $36.15 | 2,993,300 |
| 2022-10-12 | $34.59 | $36.79 | $33.37 | $36.75 | $36.75 | 3,597,460 |
| 2022-10-11 | $33.39 | $35.06 | $33.00 | $34.04 | $34.04 | 2,859,560 |
| 2022-10-10 | $34.69 | $35.21 | $32.59 | $32.81 | $32.81 | 2,750,600 |
| 2022-09-30 | $36.04 | $36.25 | $33.87 | $33.87 | $33.87 | 2,302,400 |
| 2022-09-29 | $35.95 | $36.53 | $35.00 | $35.91 | $35.91 | 2,764,430 |
| 2022-09-28 | $37.82 | $37.97 | $35.25 | $35.26 | $35.26 | 3,065,380 |
| 2022-09-27 | $37.65 | $38.45 | $36.20 | $37.82 | $37.82 | 3,542,130 |
| 2022-09-26 | $36.53 | $37.88 | $36.00 | $37.06 | $37.06 | 2,799,160 |
| 2022-09-23 | $38.75 | $39.08 | $36.37 | $36.53 | $36.53 | 3,723,610 |
| 2022-09-22 | $38.25 | $39.37 | $37.62 | $38.39 | $38.39 | 2,786,200 |
| 2022-09-21 | $39.41 | $39.61 | $38.15 | $38.25 | $38.25 | 3,515,850 |
| 2022-09-20 | $37.51 | $39.59 | $37.29 | $39.42 | $39.42 | 5,380,340 |
| 2022-09-19 | $36.97 | $38.35 | $36.28 | $36.88 | $36.88 | 2,788,900 |
| 2022-09-16 | $38.29 | $39.29 | $37.00 | $37.02 | $37.02 | 3,385,170 |
| 2022-09-15 | $40.89 | $41.10 | $37.40 | $38.29 | $38.29 | 5,227,600 |
| 2022-09-14 | $41.46 | $42.40 | $40.30 | $40.82 | $40.82 | 2,826,000 |
| 2022-09-13 | $41.99 | $42.58 | $40.97 | $41.95 | $41.95 | 2,374,200 |
| 2022-09-12 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 0 |
| 2022-09-09 | $42.49 | $43.01 | $41.14 | $41.46 | $41.46 | 3,146,900 |
| 2022-09-08 | $43.40 | $44.99 | $41.98 | $42.14 | $42.14 | 4,482,900 |
| 2022-09-07 | $40.62 | $43.89 | $40.56 | $43.45 | $43.45 | 5,143,990 |
| 2022-09-06 | $40.35 | $41.70 | $38.78 | $41.20 | $41.20 | 4,783,750 |
| 2022-09-05 | $41.28 | $42.25 | $39.71 | $40.08 | $40.08 | 4,277,400 |
| 2022-09-02 | $40.39 | $42.05 | $39.78 | $41.50 | $41.50 | 3,932,910 |
| 2022-09-01 | $41.78 | $42.01 | $40.00 | $40.25 | $40.25 | 4,281,060 |
| 2022-08-31 | $44.43 | $45.33 | $41.01 | $41.40 | $41.40 | 7,876,010 |
| 2022-08-30 | $49.00 | $50.24 | $44.62 | $45.00 | $45.00 | 11,138,910 |
| 2022-08-29 | $51.88 | $53.48 | $51.13 | $52.49 | $52.49 | 3,867,270 |
| 2022-08-26 | $53.98 | $55.98 | $53.06 | $53.29 | $53.29 | 4,791,510 |
| 2022-08-25 | $58.99 | $59.13 | $52.88 | $53.05 | $53.05 | 7,619,890 |
| 2022-08-24 | $62.58 | $63.65 | $56.52 | $59.31 | $59.31 | 8,010,740 |
| 2022-08-23 | $59.21 | $64.09 | $59.20 | $63.04 | $63.04 | 6,118,400 |
| 2022-08-22 | $60.90 | $62.51 | $59.59 | $60.39 | $60.39 | 6,184,220 |
| 2022-08-19 | $63.90 | $64.93 | $60.00 | $60.37 | $60.37 | 8,979,860 |
| 2022-08-18 | $55.93 | $63.57 | $55.37 | $61.71 | $61.71 | 10,232,630 |
| 2022-08-17 | $55.87 | $58.00 | $54.52 | $55.96 | $55.96 | 6,292,890 |
| 2022-08-16 | $53.00 | $55.92 | $52.55 | $55.63 | $55.63 | 5,673,590 |
| 2022-08-15 | $51.00 | $53.63 | $50.00 | $52.63 | $52.63 | 4,198,100 |
| 2022-08-12 | $55.20 | $55.30 | $51.05 | $51.23 | $51.23 | 5,378,690 |
| 2022-08-11 | $53.98 | $57.76 | $53.14 | $54.34 | $54.34 | 8,537,540 |
| 2022-08-10 | $50.60 | $54.00 | $50.08 | $53.99 | $53.99 | 7,937,620 |
| 2022-08-09 | $54.30 | $54.46 | $50.38 | $50.59 | $50.59 | 5,794,480 |
| 2022-08-08 | $48.56 | $52.40 | $40.00 | $51.73 | $51.73 | 6,106,350 |
| 2022-08-05 | $49.92 | $51.30 | $47.97 | $48.71 | $48.71 | 4,744,950 |
| 2022-08-04 | $49.01 | $50.25 | $48.08 | $50.16 | $50.16 | 4,689,050 |
| 2022-08-03 | $51.86 | $53.98 | $48.92 | $49.00 | $49.00 | 7,267,940 |
| 2022-08-02 | $54.50 | $55.00 | $51.00 | $51.53 | $51.53 | 6,021,930 |
| 2022-08-01 | $56.00 | $57.57 | $53.31 | $55.70 | $55.70 | 7,929,840 |
| 2022-07-29 | $53.02 | $57.25 | $52.11 | $56.94 | $56.94 | 8,267,780 |
| 2022-07-28 | $55.44 | $56.47 | $52.54 | $52.82 | $52.82 | 8,409,730 |
| 2022-07-27 | $54.21 | $57.21 | $54.02 | $55.31 | $55.31 | 10,159,570 |
| 2022-07-26 | $51.20 | $55.50 | $49.00 | $55.23 | $55.23 | 12,503,450 |
| 2022-07-25 | $51.88 | $54.02 | $50.00 | $52.72 | $52.72 | 9,799,820 |
| 2022-07-22 | $50.00 | $52.58 | $49.60 | $52.20 | $52.20 | 8,706,210 |
| 2022-07-21 | $47.98 | $51.36 | $47.40 | $49.50 | $49.50 | 6,600,030 |
| 2022-07-20 | $48.40 | $48.89 | $46.57 | $48.40 | $48.40 | 4,648,700 |
| 2022-07-19 | $47.61 | $50.28 | $46.04 | $48.15 | $48.15 | 6,714,340 |
| 2022-07-18 | $48.81 | $50.34 | $45.25 | $47.27 | $47.27 | 9,062,070 |
| 2022-07-15 | $47.51 | $51.25 | $46.90 | $49.43 | $49.43 | 9,309,710 |
| 2022-07-14 | $45.38 | $47.99 | $44.86 | $46.80 | $46.80 | 6,505,300 |
| 2022-07-13 | $44.93 | $46.28 | $44.53 | $45.59 | $45.59 | 5,716,800 |
| 2022-07-12 | $46.55 | $46.99 | $43.70 | $44.08 | $44.08 | 7,517,010 |
| 2022-07-11 | $46.65 | $47.34 | $44.81 | $47.26 | $47.26 | 7,438,210 |
| 2022-07-08 | $52.55 | $53.49 | $46.99 | $47.22 | $47.22 | 11,040,170 |
| 2022-07-07 | $50.31 | $54.08 | $49.80 | $53.37 | $53.37 | 11,736,230 |
| 2022-07-06 | $47.29 | $50.50 | $46.61 | $50.31 | $50.31 | 9,521,660 |
| 2022-07-05 | $48.91 | $49.38 | $45.85 | $46.68 | $46.68 | 8,110,850 |
| 2022-07-04 | $49.00 | $50.24 | $48.00 | $48.82 | $48.82 | 5,392,060 |
| 2022-07-01 | $49.49 | $50.37 | $47.60 | $49.20 | $49.20 | 6,449,220 |
| 2022-06-30 | $51.59 | $53.50 | $49.41 | $49.88 | $49.88 | 6,973,900 |
| 2022-06-29 | $53.06 | $54.64 | $51.16 | $51.68 | $51.68 | 7,112,040 |
| 2022-06-28 | $54.85 | $54.85 | $51.44 | $53.98 | $53.98 | 8,886,930 |
| 2022-06-27 | $55.18 | $55.90 | $53.35 | $55.78 | $55.78 | 10,240,810 |
| 2022-06-24 | $60.00 | $60.10 | $54.79 | $55.90 | $55.90 | 9,279,790 |
| 2022-06-23 | $53.20 | $58.85 | $53.20 | $58.59 | $58.59 | 9,656,800 |
| 2022-06-22 | $51.80 | $54.70 | $51.48 | $52.90 | $52.90 | 6,842,330 |
| 2022-06-21 | $53.72 | $53.72 | $50.22 | $51.48 | $51.48 | 6,657,750 |
| 2022-06-20 | $54.03 | $56.50 | $52.68 | $53.45 | $53.45 | 8,080,750 |
| 2022-06-17 | $55.05 | $57.50 | $54.23 | $55.11 | $55.11 | 7,552,700 |
| 2022-06-16 | $54.40 | $56.50 | $53.42 | $55.00 | $55.00 | 7,003,140 |
| 2022-06-15 | $54.98 | $58.00 | $52.33 | $53.50 | $53.50 | 11,397,560 |
| 2022-06-14 | $47.96 | $57.39 | $47.80 | $55.00 | $55.00 | 12,345,950 |
| 2022-06-13 | $46.88 | $50.49 | $45.00 | $49.94 | $49.94 | 12,831,880 |
| 2022-06-10 | $40.00 | $46.89 | $39.71 | $45.79 | $45.79 | 9,969,620 |
| 2022-06-09 | $40.90 | $42.32 | $39.90 | $40.25 | $40.25 | 6,690,200 |
| 2022-06-08 | $42.70 | $43.66 | $39.20 | $40.89 | $40.89 | 13,188,050 |
| 2022-06-07 | $44.62 | $45.68 | $43.50 | $43.70 | $43.70 | 7,955,660 |
| 2022-06-06 | $46.12 | $48.38 | $44.60 | $44.62 | $44.62 | 9,715,700 |
| 2022-06-02 | $43.65 | $47.37 | $43.50 | $46.60 | $46.60 | 7,380,690 |
| 2022-06-01 | $43.30 | $45.50 | $42.30 | $44.54 | $44.54 | 8,128,920 |
| 2022-05-31 | $41.10 | $45.33 | $39.94 | $43.30 | $43.30 | 11,400,780 |
| 2022-05-30 | $38.00 | $41.91 | $37.32 | $41.20 | $41.20 | 10,177,530 |
| 2022-05-27 | $38.96 | $39.30 | $37.48 | $37.88 | $37.88 | 6,386,690 |
| 2022-05-26 | $37.28 | $39.95 | $35.81 | $38.35 | $38.35 | 10,401,960 |
| 2022-05-25 | $37.68 | $39.29 | $36.20 | $37.61 | $37.61 | 10,070,980 |
| 2022-05-24 | $41.54 | $43.40 | $38.70 | $38.80 | $38.80 | 12,415,850 |
| 2022-05-23 | $40.10 | $43.66 | $38.48 | $41.63 | $41.63 | 11,699,400 |
| 2022-05-20 | $37.40 | $38.60 | $35.76 | $37.27 | $37.27 | 8,217,000 |
| 2022-05-19 | $35.62 | $37.67 | $35.20 | $37.20 | $37.20 | 8,977,760 |
| 2022-05-18 | $34.09 | $37.75 | $33.64 | $36.27 | $36.27 | 12,833,800 |
| 2022-05-17 | $33.13 | $34.98 | $32.15 | $34.23 | $34.23 | 11,766,300 |
| 2022-05-16 | $35.29 | $35.29 | $32.66 | $32.80 | $32.80 | 11,818,900 |
| 2022-05-13 | $31.50 | $35.38 | $30.40 | $34.82 | $34.82 | 10,854,620 |
| 2022-05-12 | $30.00 | $30.90 | $29.81 | $30.33 | $30.33 | 3,580,800 |
| 2022-05-11 | $28.98 | $31.69 | $28.30 | $30.59 | $30.59 | 6,416,900 |
| 2022-05-10 | $26.88 | $29.60 | $26.71 | $28.55 | $28.55 | 3,699,000 |
| 2022-05-09 | $27.27 | $28.20 | $26.80 | $27.30 | $27.30 | 2,219,300 |
| 2022-05-06 | $26.90 | $27.59 | $26.00 | $27.25 | $27.25 | 2,957,180 |
| 2022-05-05 | $27.04 | $28.75 | $26.81 | $27.44 | $27.44 | 4,779,220 |
| 2022-05-04 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-05-03 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-04-29 | $25.94 | $27.75 | $25.33 | $27.39 | $27.39 | 5,009,800 |
| 2022-04-28 | $26.40 | $26.50 | $25.19 | $25.51 | $25.51 | 3,341,100 |
| 2022-04-27 | $24.30 | $26.65 | $23.51 | $26.58 | $26.58 | 4,567,410 |
| 2022-04-26 | $25.41 | $26.53 | $24.69 | $24.78 | $24.78 | 4,653,920 |
| 2022-04-25 | $27.52 | $27.78 | $25.32 | $25.35 | $25.35 | 4,732,290 |
| 2022-04-22 | $29.83 | $29.83 | $27.67 | $27.75 | $27.75 | 6,636,870 |
| 2022-04-21 | $31.40 | $31.44 | $29.50 | $30.25 | $30.25 | 2,658,700 |
| 2022-04-20 | $32.77 | $33.09 | $31.00 | $31.40 | $31.40 | 3,014,300 |
| 2022-04-19 | $32.89 | $33.95 | $32.11 | $32.54 | $32.54 | 4,226,860 |
| 2022-04-18 | $31.94 | $33.14 | $30.40 | $33.11 | $33.11 | 4,505,360 |
| 2022-04-15 | $30.40 | $31.84 | $29.87 | $31.84 | $31.84 | 3,376,900 |
| 2022-04-14 | $32.48 | $33.00 | $31.13 | $31.88 | $31.88 | 2,676,700 |
| 2022-04-13 | $33.48 | $33.66 | $31.60 | $31.87 | $31.87 | 2,600,600 |
| 2022-04-12 | $33.03 | $33.97 | $32.38 | $33.90 | $33.90 | 3,369,800 |
| 2022-04-11 | $34.50 | $34.55 | $32.50 | $33.98 | $33.98 | 3,740,410 |
| 2022-04-08 | $36.11 | $36.20 | $34.64 | $34.93 | $34.93 | 2,689,700 |
| 2022-04-07 | $37.28 | $37.30 | $36.02 | $36.14 | $36.14 | 1,923,800 |
| 2022-04-06 | $38.28 | $39.00 | $37.00 | $37.49 | $37.49 | 1,725,300 |
| 2022-04-05 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
| 2022-04-04 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
| 2022-04-01 | $38.70 | $39.40 | $38.10 | $38.30 | $38.30 | 1,418,700 |
| 2022-03-31 | $40.37 | $40.43 | $38.90 | $39.22 | $39.22 | 1,780,400 |
| 2022-03-30 | $39.58 | $41.71 | $39.41 | $40.46 | $40.46 | 2,355,800 |
| 2022-03-29 | $40.53 | $41.65 | $38.71 | $39.10 | $39.10 | 1,677,500 |
| 2022-03-28 | $40.61 | $41.17 | $39.81 | $40.53 | $40.53 | 1,484,200 |
| 2022-03-25 | $41.59 | $42.08 | $40.39 | $40.62 | $40.62 | 1,702,980 |
| 2022-03-24 | $41.70 | $41.82 | $40.86 | $41.64 | $41.64 | 1,773,980 |
| 2022-03-23 | $41.92 | $42.70 | $40.98 | $41.70 | $41.70 | 2,414,700 |
| 2022-03-22 | $43.91 | $44.37 | $40.98 | $41.58 | $41.58 | 4,004,990 |
| 2022-03-21 | $41.88 | $44.96 | $40.78 | $43.61 | $43.61 | 4,928,400 |
| 2022-03-18 | $40.97 | $41.66 | $40.08 | $41.59 | $41.59 | 3,138,030 |
| 2022-03-17 | $39.62 | $41.95 | $38.63 | $41.24 | $41.24 | 4,381,710 |
| 2022-03-16 | $38.86 | $39.00 | $36.50 | $38.51 | $38.51 | 3,786,500 |
| 2022-03-15 | $40.09 | $40.50 | $37.46 | $37.69 | $37.69 | 3,402,200 |
| 2022-03-14 | $40.60 | $41.08 | $39.56 | $40.09 | $40.09 | 3,453,700 |
| 2022-03-11 | $41.10 | $42.10 | $40.50 | $41.00 | $41.00 | 3,699,480 |
| 2022-03-10 | $42.99 | $43.90 | $41.33 | $41.91 | $41.91 | 2,833,400 |
| 2022-03-09 | $41.51 | $42.98 | $40.05 | $42.00 | $42.00 | 2,727,100 |
| 2022-03-08 | $43.00 | $44.07 | $41.32 | $41.50 | $41.50 | 3,001,700 |
| 2022-03-07 | $44.51 | $45.22 | $42.67 | $43.07 | $43.07 | 2,560,500 |
| 2022-03-04 | $45.73 | $46.49 | $44.45 | $45.00 | $45.00 | 2,647,800 |
| 2022-03-03 | $48.99 | $49.15 | $45.90 | $46.14 | $46.14 | 2,851,100 |
| 2022-03-02 | $49.56 | $49.56 | $47.73 | $48.66 | $48.66 | 2,451,000 |
| 2022-03-01 | $49.55 | $50.81 | $48.60 | $50.16 | $50.16 | 3,027,980 |
| 2022-02-28 | $48.77 | $49.79 | $48.01 | $49.26 | $49.26 | 1,789,200 |
| 2022-02-25 | $49.50 | $50.21 | $47.68 | $48.77 | $48.77 | 2,053,580 |
| 2022-02-24 | $49.08 | $50.64 | $46.82 | $48.03 | $48.03 | 3,153,800 |
| 2022-02-23 | $46.07 | $50.05 | $46.07 | $49.39 | $49.39 | 3,655,800 |
| 2022-02-22 | $47.99 | $47.99 | $45.80 | $46.37 | $46.37 | 2,580,900 |
| 2022-02-21 | $46.75 | $47.90 | $46.27 | $47.88 | $47.88 | 2,462,900 |
| 2022-02-18 | $47.37 | $48.01 | $46.55 | $47.14 | $47.14 | 2,449,700 |
| 2022-02-17 | $47.22 | $48.81 | $46.52 | $47.91 | $47.91 | 3,543,670 |
| 2022-02-16 | $49.99 | $49.99 | $47.01 | $47.58 | $47.58 | 2,693,500 |
| 2022-02-15 | $48.66 | $49.65 | $47.40 | $48.78 | $48.78 | 2,361,300 |
| 2022-02-14 | $47.74 | $49.80 | $47.10 | $48.55 | $48.55 | 2,276,220 |
| 2022-02-11 | $50.89 | $50.89 | $47.53 | $47.95 | $47.95 | 2,962,700 |
| 2022-02-10 | $51.68 | $53.20 | $50.30 | $50.55 | $50.55 | 2,307,800 |
| 2022-02-09 | $53.67 | $53.67 | $50.00 | $52.09 | $52.09 | 3,446,730 |
| 2022-02-08 | $54.51 | $54.51 | $52.14 | $53.00 | $53.00 | 1,808,400 |
| 2022-02-07 | $55.27 | $56.79 | $53.35 | $54.51 | $54.51 | 1,604,700 |
| 2022-02-04 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | 0 |
| 2022-02-03 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | 0 |
| 2022-02-02 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | 0 |
| 2022-02-01 | $54.71 | $54.71 | $54.71 | $54.71 | $54.71 | 0 |
| 2022-01-28 | $56.41 | $56.66 | $53.19 | $54.71 | $54.71 | 2,616,800 |
| 2022-01-27 | $56.87 | $58.38 | $55.00 | $55.68 | $55.68 | 2,260,700 |
| 2022-01-26 | $54.21 | $58.50 | $54.21 | $56.97 | $56.97 | 3,115,100 |
| 2022-01-25 | $59.86 | $59.86 | $54.20 | $54.78 | $54.78 | 3,166,600 |
| 2022-01-24 | $59.00 | $60.06 | $56.45 | $58.69 | $58.69 | 2,689,100 |
| 2022-01-21 | $57.30 | $59.49 | $56.30 | $59.00 | $59.00 | 2,868,530 |
| 2022-01-20 | $59.36 | $59.48 | $56.19 | $57.38 | $57.38 | 3,785,920 |
| 2022-01-19 | $61.60 | $63.22 | $58.00 | $59.38 | $59.38 | 4,281,470 |
| 2022-01-18 | $65.22 | $65.99 | $62.50 | $62.95 | $62.95 | 3,623,290 |
| 2022-01-17 | $66.99 | $67.31 | $64.00 | $65.99 | $65.99 | 4,546,100 |
| 2022-01-14 | $62.16 | $69.88 | $60.78 | $66.80 | $66.80 | 5,803,800 |
| 2022-01-13 | $61.62 | $64.98 | $59.40 | $62.16 | $62.16 | 4,286,160 |
| 2022-01-12 | $58.87 | $62.03 | $58.33 | $61.46 | $61.46 | 3,707,540 |
| 2022-01-11 | $60.70 | $63.00 | $58.60 | $59.41 | $59.41 | 2,568,000 |
| 2022-01-10 | $62.12 | $62.77 | $59.10 | $61.19 | $61.19 | 5,973,270 |
| 2022-01-07 | $64.96 | $66.60 | $61.12 | $62.61 | $62.61 | 4,725,600 |
| 2022-01-06 | $61.50 | $67.81 | $61.50 | $64.96 | $64.96 | 6,182,390 |
| 2022-01-05 | $62.41 | $64.20 | $60.80 | $62.85 | $62.85 | 3,432,110 |
| 2022-01-04 | $63.00 | $65.37 | $61.38 | $62.46 | $62.46 | 4,295,810 |
| 2022-01-03 | $64.20 | $64.20 | $64.20 | $64.20 | $64.20 | 0 |
| 2021-12-31 | $66.20 | $66.20 | $62.15 | $64.20 | $64.20 | 4,702,980 |
| 2021-12-30 | $60.77 | $64.45 | $60.18 | $64.40 | $64.40 | 4,967,900 |
| 2021-12-29 | $60.32 | $62.09 | $58.17 | $61.25 | $61.25 | 5,282,290 |
| 2021-12-28 | $64.00 | $64.62 | $60.48 | $61.50 | $61.50 | 6,199,000 |
| 2021-12-27 | $65.92 | $70.88 | $63.80 | $64.13 | $64.13 | 5,014,300 |
| 2021-12-24 | $76.00 | $76.99 | $69.03 | $70.44 | $70.44 | 4,811,000 |
| 2021-12-23 | $68.25 | $76.51 | $66.96 | $74.65 | $74.65 | 5,452,420 |
| 2021-12-22 | $69.50 | $70.50 | $66.77 | $68.17 | $68.17 | 3,748,100 |
| 2021-12-21 | $68.50 | $69.20 | $66.70 | $68.41 | $68.41 | 2,505,540 |
| 2021-12-20 | $71.52 | $71.52 | $66.87 | $66.87 | $66.87 | 2,460,030 |
| 2021-12-17 | $72.62 | $73.00 | $69.48 | $70.00 | $70.00 | 3,384,100 |
| 2021-12-16 | $75.50 | $75.50 | $71.87 | $72.61 | $72.61 | 2,628,440 |
| 2021-12-15 | $73.50 | $75.75 | $72.69 | $75.05 | $75.05 | 2,683,060 |
| 2021-12-14 | $72.76 | $75.47 | $71.34 | $73.50 | $73.50 | 3,393,290 |
| 2021-12-13 | $74.00 | $74.00 | $69.96 | $72.33 | $72.33 | 3,622,330 |
| 2021-12-07 | $80.91 | $82.47 | $74.85 | $76.11 | $76.11 | 6,674,700 |
| 2021-12-06 | $82.00 | $86.50 | $79.52 | $81.97 | $81.97 | 3,728,600 |
| 2021-12-03 | $83.40 | $83.40 | $83.40 | $83.40 | $83.40 | 3,477,700 |
| 2021-12-02 | $83.53 | $83.53 | $83.53 | $83.53 | $83.53 | 4,006,900 |
| 2021-12-01 | $86.30 | $87.74 | $80.50 | $84.66 | $84.66 | 4,556,330 |
| 2021-11-30 | $80.73 | $88.90 | $80.10 | $87.79 | $87.79 | 5,358,330 |
| 2021-11-29 | $83.55 | $85.20 | $77.77 | $80.81 | $80.81 | 6,197,120 |
| 2021-11-26 | $72.56 | $85.77 | $72.56 | $82.63 | $82.63 | 7,297,140 |
| 2021-11-25 | $73.86 | $74.75 | $70.50 | $71.98 | $71.98 | 4,925,700 |
| 2021-11-24 | $69.06 | $76.46 | $69.06 | $73.86 | $73.86 | 5,906,900 |
| 2021-11-23 | $68.70 | $75.75 | $66.94 | $71.30 | $71.30 | 7,337,550 |
| 2021-11-22 | $69.48 | $71.22 | $66.09 | $69.86 | $69.86 | 6,550,750 |
| 2021-11-19 | $64.47 | $67.92 | $63.10 | $66.79 | $66.79 | 6,826,100 |
| 2021-11-18 | $67.02 | $67.68 | $61.87 | $63.99 | $63.99 | 8,154,050 |
| 2021-11-17 | $69.35 | $70.80 | $65.51 | $67.99 | $67.99 | 9,082,130 |
| 2021-11-16 | $72.10 | $73.25 | $62.88 | $68.33 | $68.33 | 14,341,690 |
| 2021-11-15 | $65.81 | $76.30 | $62.24 | $76.30 | $76.30 | 11,873,840 |
| 2021-11-12 | $61.60 | $64.50 | $58.10 | $63.58 | $63.58 | 8,734,200 |
| 2021-11-11 | $63.95 | $65.25 | $61.00 | $62.32 | $62.32 | 9,868,360 |
| 2021-11-10 | $63.00 | $64.80 | $60.08 | $64.23 | $64.23 | 8,771,800 |
| 2021-11-09 | $60.99 | $63.76 | $58.48 | $63.00 | $63.00 | 10,723,990 |
| 2021-11-08 | $57.12 | $64.00 | $57.12 | $60.00 | $60.00 | 14,246,940 |
| 2021-11-05 | $53.58 | $53.58 | $53.58 | $53.58 | $53.58 | 19,337,130 |
| 2021-11-04 | $45.02 | $53.58 | $45.02 | $53.58 | $53.58 | 16,326,670 |
| 2021-11-03 | $39.70 | $45.99 | $39.70 | $44.65 | $44.65 | 11,080,930 |
| 2021-11-02 | $41.80 | $43.50 | $39.23 | $41.00 | $41.00 | 14,393,300 |
| 2021-11-01 | $35.30 | $42.18 | $35.15 | $40.98 | $40.98 | 13,043,520 |
| 2021-10-29 | $34.79 | $35.98 | $34.00 | $35.15 | $35.15 | 2,845,730 |
| 2021-10-28 | $34.00 | $35.60 | $33.80 | $35.13 | $35.13 | 4,420,100 |
| 2021-10-27 | $32.74 | $35.48 | $32.23 | $33.80 | $33.80 | 4,493,600 |
| 2021-10-26 | $31.22 | $32.88 | $30.80 | $32.55 | $32.55 | 3,638,200 |
| 2021-10-25 | $30.29 | $31.50 | $30.29 | $31.00 | $31.00 | 2,222,190 |
| 2021-10-22 | $30.71 | $30.91 | $29.95 | $30.30 | $30.30 | 1,294,900 |
| 2021-10-21 | $31.90 | $31.90 | $30.70 | $30.91 | $30.91 | 1,455,500 |
| 2021-10-20 | $31.32 | $31.95 | $30.70 | $31.68 | $31.68 | 1,648,500 |
| 2021-10-19 | $31.91 | $32.17 | $30.62 | $31.15 | $31.15 | 2,778,700 |
| 2021-10-18 | $31.51 | $33.09 | $31.21 | $31.85 | $31.85 | 2,316,400 |
| 2021-10-15 | $31.30 | $32.50 | $31.03 | $31.50 | $31.50 | 1,972,700 |
| 2021-10-14 | $31.61 | $31.80 | $30.60 | $31.30 | $31.30 | 1,498,100 |
| 2021-10-13 | $31.20 | $31.67 | $29.25 | $31.19 | $31.19 | 3,033,800 |
| 2021-10-12 | $34.69 | $34.99 | $30.01 | $30.39 | $30.39 | 3,971,290 |
| 2021-10-11 | $34.70 | $35.39 | $33.70 | $34.69 | $34.69 | 1,343,200 |
| 2021-10-08 | $35.04 | $35.69 | $34.53 | $34.79 | $34.79 | 1,361,900 |
| 2021-10-07 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2021-10-06 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2021-09-30 | $35.00 | $35.98 | $34.21 | $34.55 | $34.55 | 2,001,160 |
| 2021-09-29 | $35.30 | $36.16 | $34.00 | $34.95 | $34.95 | 2,437,000 |
| 2021-09-28 | $37.78 | $37.95 | $34.28 | $34.92 | $34.92 | 3,196,940 |
| 2021-09-27 | $37.09 | $37.88 | $32.00 | $37.62 | $37.62 | 6,707,110 |
| 2021-09-24 | $40.70 | $41.95 | $37.99 | $38.10 | $38.10 | 9,489,400 |
| 2021-09-23 | $37.11 | $42.90 | $37.08 | $40.98 | $40.98 | 12,034,350 |
| 2021-09-22 | $35.55 | $36.69 | $35.23 | $35.91 | $35.91 | 1,591,500 |
| 2021-09-21 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2021-09-20 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2021-09-17 | $37.65 | $38.00 | $35.67 | $36.51 | $36.51 | 2,984,300 |
| 2021-09-16 | $36.47 | $37.87 | $34.64 | $37.33 | $37.33 | 4,837,310 |
| 2021-09-15 | $36.21 | $36.95 | $35.86 | $36.60 | $36.60 | 2,003,610 |
| 2021-09-14 | $38.00 | $38.63 | $35.89 | $37.10 | $37.10 | 4,310,300 |
| 2021-09-13 | $36.98 | $38.82 | $36.40 | $38.40 | $38.40 | 3,840,500 |
| 2021-09-10 | $36.98 | $37.16 | $36.24 | $37.08 | $37.08 | 2,467,510 |
| 2021-09-09 | $39.22 | $39.38 | $36.79 | $36.83 | $36.83 | 4,456,010 |
| 2021-09-08 | $37.37 | $39.38 | $36.00 | $39.22 | $39.22 | 5,882,200 |
| 2021-09-07 | $37.42 | $37.98 | $36.38 | $37.41 | $37.41 | 2,844,030 |
| 2021-09-06 | $36.98 | $38.24 | $36.08 | $37.42 | $37.42 | 3,087,330 |
| 2021-09-03 | $36.48 | $37.35 | $36.05 | $36.75 | $36.75 | 2,490,200 |
| 2021-09-02 | $36.63 | $37.78 | $36.17 | $36.68 | $36.68 | 2,065,330 |
| 2021-09-01 | $37.71 | $39.19 | $36.00 | $37.28 | $37.28 | 4,419,330 |
| 2021-08-31 | $37.60 | $38.69 | $36.53 | $38.38 | $38.38 | 3,701,900 |
| 2021-08-30 | $35.55 | $37.99 | $34.72 | $37.99 | $37.99 | 6,610,300 |
| 2021-08-27 | $34.67 | $34.73 | $32.70 | $34.70 | $34.70 | 2,877,800 |
| 2021-08-26 | $35.00 | $35.90 | $33.69 | $33.69 | $33.69 | 2,840,900 |
| 2021-08-25 | $35.90 | $36.29 | $34.15 | $34.97 | $34.97 | 4,203,000 |
| 2021-08-24 | $37.80 | $38.33 | $34.89 | $36.16 | $36.16 | 5,255,100 |
| 2021-08-23 | $36.56 | $37.72 | $36.26 | $37.64 | $37.64 | 4,220,000 |
| 2021-08-20 | $37.80 | $38.13 | $35.40 | $37.14 | $37.14 | 4,972,700 |
| 2021-08-19 | $34.68 | $37.99 | $34.68 | $37.39 | $37.39 | 7,336,350 |
| 2021-08-18 | $34.06 | $35.97 | $34.06 | $34.66 | $34.66 | 4,374,300 |
| 2021-08-17 | $33.82 | $37.50 | $33.82 | $34.06 | $34.06 | 5,056,400 |
| 2021-08-16 | $33.01 | $34.61 | $33.01 | $34.34 | $34.34 | 3,913,600 |
| 2021-08-13 | $34.23 | $34.65 | $32.51 | $33.51 | $33.51 | 5,776,900 |
| 2021-08-12 | $33.75 | $35.50 | $33.20 | $34.71 | $34.71 | 5,271,690 |
| 2021-08-11 | $34.50 | $34.76 | $32.81 | $34.31 | $34.31 | 5,988,910 |
| 2021-08-10 | $38.69 | $38.99 | $33.20 | $34.77 | $34.77 | 9,866,840 |
| 2021-08-09 | $39.00 | $40.99 | $36.91 | $37.87 | $37.87 | 7,271,710 |
| 2021-08-06 | $34.35 | $39.87 | $34.35 | $38.70 | $38.70 | 8,238,690 |
| 2021-08-05 | $35.00 | $36.30 | $34.11 | $35.05 | $35.05 | 6,884,550 |
| 2021-08-04 | $31.99 | $37.00 | $31.00 | $36.99 | $36.99 | 9,764,040 |
| 2021-08-03 | $29.26 | $33.87 | $28.95 | $31.97 | $31.97 | 5,834,790 |
| 2021-08-02 | $28.60 | $29.55 | $28.20 | $29.26 | $29.26 | 3,736,050 |
| 2021-07-30 | $29.00 | $29.04 | $27.77 | $28.47 | $28.47 | 3,265,010 |
| 2021-07-29 | $27.11 | $28.88 | $26.94 | $28.78 | $28.78 | 3,905,490 |
| 2021-07-28 | $26.83 | $27.60 | $25.60 | $26.91 | $26.91 | 2,935,200 |
| 2021-07-27 | $26.13 | $28.51 | $25.66 | $27.40 | $27.40 | 5,504,810 |
| 2021-07-26 | $27.40 | $27.40 | $24.80 | $25.85 | $25.85 | 4,881,100 |
| 2021-07-23 | $25.93 | $27.36 | $25.59 | $27.11 | $27.11 | 4,257,100 |
| 2021-07-22 | $25.48 | $26.58 | $25.14 | $25.86 | $25.86 | 3,224,400 |
| 2021-07-21 | $24.98 | $25.96 | $24.71 | $25.63 | $25.63 | 3,338,800 |
| 2021-07-20 | $25.16 | $25.19 | $24.30 | $24.52 | $24.52 | 1,888,400 |
| 2021-07-19 | $24.33 | $25.55 | $23.81 | $24.92 | $24.92 | 2,784,200 |
| 2021-07-16 | $25.21 | $25.21 | $24.61 | $24.75 | $24.75 | 1,585,100 |
| 2021-07-15 | $24.12 | $25.15 | $23.53 | $25.02 | $25.02 | 3,050,900 |
| 2021-07-14 | $24.15 | $24.55 | $23.91 | $24.12 | $24.12 | 1,784,500 |
| 2021-07-13 | $24.52 | $24.79 | $24.00 | $24.12 | $24.12 | 2,137,600 |
| 2021-07-12 | $25.49 | $25.50 | $24.40 | $24.44 | $24.44 | 2,832,890 |
| 2021-07-09 | $24.00 | $24.95 | $23.66 | $24.63 | $24.63 | 3,802,900 |
| 2021-07-08 | $23.62 | $25.48 | $23.38 | $24.77 | $24.77 | 5,954,230 |
| 2021-07-07 | $23.00 | $23.50 | $22.91 | $23.30 | $23.30 | 2,042,630 |
| 2021-07-06 | $23.53 | $23.53 | $22.75 | $22.91 | $22.91 | 1,888,600 |
| 2021-07-05 | $23.13 | $23.63 | $22.70 | $23.59 | $23.59 | 2,583,790 |
| 2021-07-02 | $22.80 | $23.68 | $22.20 | $23.23 | $23.23 | 2,740,690 |
| 2021-07-01 | $23.00 | $23.50 | $22.15 | $22.81 | $22.81 | 2,337,500 |
| 2021-06-30 | $23.31 | $23.33 | $22.72 | $23.16 | $23.16 | 2,040,290 |
| 2021-06-29 | $22.01 | $23.40 | $21.99 | $22.96 | $22.96 | 3,131,300 |
| 2021-06-28 | $22.06 | $22.56 | $21.85 | $22.15 | $22.15 | 1,579,530 |
| 2021-06-25 | $22.35 | $22.35 | $21.41 | $21.75 | $21.75 | 1,957,600 |
| 2021-06-24 | $22.90 | $22.90 | $21.65 | $22.35 | $22.35 | 3,802,040 |
| 2021-06-23 | $22.97 | $23.10 | $22.61 | $22.90 | $22.90 | 2,837,900 |
| 2021-06-22 | $24.00 | $24.20 | $23.05 | $23.15 | $23.15 | 4,339,000 |
| 2021-06-21 | $22.89 | $24.55 | $22.76 | $24.31 | $24.31 | 5,409,350 |
| 2021-06-18 | $23.03 | $23.47 | $22.56 | $22.76 | $22.76 | 2,480,100 |
| 2021-06-17 | $23.33 | $23.42 | $22.68 | $22.91 | $22.91 | 2,485,200 |
| 2021-06-16 | $22.80 | $23.58 | $22.35 | $23.33 | $23.33 | 3,327,300 |
| 2021-06-15 | $22.25 | $23.76 | $22.05 | $23.05 | $23.05 | 4,198,040 |
| 2021-06-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2021-06-11 | $22.50 | $22.55 | $21.59 | $21.80 | $21.80 | 3,043,100 |
| 2021-06-10 | $22.00 | $23.20 | $22.00 | $22.48 | $22.48 | 2,434,200 |
| 2021-06-09 | $22.91 | $23.05 | $22.33 | $22.46 | $22.46 | 1,866,100 |
| 2021-06-08 | $24.06 | $24.46 | $22.58 | $22.78 | $22.78 | 3,610,930 |
| 2021-06-07 | $22.04 | $23.78 | $22.00 | $23.34 | $23.34 | 6,217,440 |
| 2021-06-04 | $20.55 | $23.83 | $20.55 | $22.50 | $22.50 | 7,019,500 |
| 2021-06-03 | $21.90 | $22.17 | $20.40 | $20.64 | $20.64 | 3,536,200 |
| 2021-06-02 | $20.79 | $21.96 | $20.35 | $21.17 | $21.17 | 3,863,860 |
| 2021-06-01 | $20.92 | $21.17 | $20.70 | $20.80 | $20.80 | 1,764,530 |
| 2021-05-31 | $20.50 | $21.01 | $20.00 | $20.92 | $20.92 | 2,326,510 |
| 2021-05-28 | $20.74 | $21.28 | $20.30 | $20.68 | $20.68 | 2,122,350 |
| 2021-05-27 | $20.55 | $20.87 | $20.22 | $20.67 | $20.67 | 2,009,000 |
| 2021-05-26 | $20.78 | $21.25 | $20.44 | $20.93 | $20.93 | 2,875,280 |
| 2021-05-25 | $20.92 | $21.17 | $20.44 | $20.64 | $20.64 | 3,235,800 |
| 2021-05-24 | $21.38 | $21.45 | $20.59 | $20.78 | $20.78 | 6,484,840 |
| 2021-05-21 | $18.51 | $22.26 | $18.50 | $22.07 | $22.07 | 9,816,510 |
| 2021-05-20 | $18.46 | $18.85 | $18.30 | $18.55 | $18.55 | 903,300 |
| 2021-05-19 | $18.79 | $18.88 | $18.31 | $18.45 | $18.45 | 985,390 |
| 2021-05-18 | $19.10 | $19.21 | $18.46 | $18.79 | $18.79 | 1,237,000 |
| 2021-05-17 | $19.22 | $19.23 | $18.71 | $19.04 | $19.04 | 1,467,290 |
| 2021-05-14 | $18.78 | $19.23 | $18.43 | $19.03 | $19.03 | 1,482,430 |
| 2021-05-13 | $18.88 | $19.09 | $18.53 | $18.55 | $18.55 | 1,150,100 |
| 2021-05-12 | $18.36 | $19.30 | $18.11 | $19.09 | $19.09 | 1,695,830 |
| 2021-05-11 | $18.10 | $18.61 | $18.10 | $18.41 | $18.41 | 899,100 |
| 2021-05-10 | $18.37 | $18.59 | $18.01 | $18.25 | $18.25 | 1,027,300 |
| 2021-05-07 | $19.21 | $19.30 | $18.40 | $18.40 | $18.40 | 1,785,600 |
| 2021-05-06 | $18.78 | $19.40 | $18.27 | $19.27 | $19.27 | 2,000,400 |
| 2021-05-05 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2021-05-04 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2021-04-30 | $18.40 | $18.80 | $18.22 | $18.51 | $18.51 | 1,261,300 |
| 2021-04-29 | $18.90 | $18.90 | $18.22 | $18.40 | $18.40 | 2,149,300 |
| 2021-04-28 | $19.66 | $20.38 | $18.99 | $19.00 | $19.00 | 2,811,900 |
| 2021-04-27 | $19.49 | $19.93 | $19.10 | $19.50 | $19.50 | 3,040,010 |
| 2021-04-26 | $19.20 | $19.88 | $18.55 | $19.20 | $19.20 | 3,698,370 |
| 2021-04-23 | $19.34 | $19.89 | $19.02 | $19.59 | $19.59 | 2,850,010 |
| 2021-04-22 | $19.12 | $19.96 | $19.11 | $19.25 | $19.25 | 2,793,520 |
| 2021-04-21 | $19.37 | $20.00 | $18.98 | $19.11 | $19.11 | 3,533,500 |
| 2021-04-20 | $20.20 | $21.96 | $19.61 | $19.62 | $19.62 | 6,698,560 |
| 2021-04-19 | $19.08 | $20.96 | $18.70 | $20.50 | $20.50 | 6,547,720 |
| 2021-04-16 | $18.53 | $19.54 | $17.83 | $19.13 | $19.13 | 5,828,440 |
| 2021-04-15 | $17.57 | $19.10 | $17.13 | $18.53 | $18.53 | 4,917,390 |
| 2021-04-14 | $17.63 | $18.86 | $17.07 | $17.71 | $17.71 | 4,059,100 |
| 2021-04-13 | $18.75 | $18.88 | $17.65 | $17.65 | $17.65 | 5,140,230 |
| 2021-04-12 | $19.39 | $20.66 | $18.90 | $19.01 | $19.01 | 9,323,140 |
| 2021-04-09 | $15.68 | $18.78 | $15.51 | $18.78 | $18.78 | 3,893,730 |
| 2021-04-08 | $16.09 | $16.63 | $15.64 | $15.65 | $15.65 | 911,540 |
| 2021-04-07 | $15.80 | $16.04 | $15.73 | $15.93 | $15.93 | 663,900 |
| 2021-04-06 | $15.56 | $15.97 | $15.48 | $15.90 | $15.90 | 757,500 |
| 2021-04-05 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2021-04-02 | $15.38 | $15.65 | $15.27 | $15.55 | $15.55 | 494,400 |
| 2021-04-01 | $15.25 | $15.45 | $15.04 | $15.38 | $15.38 | 471,900 |
| 2021-03-31 | $15.23 | $15.35 | $15.12 | $15.25 | $15.25 | 445,900 |
| 2021-03-30 | $15.52 | $15.69 | $15.15 | $15.18 | $15.18 | 747,210 |
| 2021-03-29 | $15.95 | $16.09 | $15.63 | $15.70 | $15.70 | 590,700 |
| 2021-03-26 | $15.70 | $16.03 | $15.59 | $15.95 | $15.95 | 561,900 |
| 2021-03-25 | $15.67 | $15.91 | $15.45 | $15.65 | $15.65 | 561,200 |
| 2021-03-24 | $15.90 | $16.09 | $15.68 | $15.72 | $15.72 | 679,200 |
| 2021-03-23 | $16.40 | $16.42 | $15.90 | $15.90 | $15.90 | 712,500 |
| 2021-03-22 | $16.30 | $16.46 | $16.03 | $16.37 | $16.37 | 426,900 |
| 2021-03-19 | $16.22 | $16.69 | $16.17 | $16.19 | $16.19 | 544,300 |
| 2021-03-18 | $16.48 | $16.81 | $16.30 | $16.40 | $16.40 | 647,500 |
| 2021-03-17 | $16.30 | $16.66 | $16.19 | $16.55 | $16.55 | 811,300 |
| 2021-03-16 | $16.16 | $16.33 | $16.07 | $16.26 | $16.26 | 584,390 |
| 2021-03-15 | $16.00 | $16.32 | $15.92 | $16.07 | $16.07 | 591,400 |
| 2021-03-12 | $16.38 | $16.38 | $16.05 | $16.16 | $16.16 | 641,200 |
| 2021-03-11 | $16.05 | $16.32 | $15.65 | $16.31 | $16.31 | 602,100 |
| 2021-03-10 | $16.46 | $16.68 | $15.88 | $15.96 | $15.96 | 816,600 |
| 2021-03-09 | $16.89 | $17.20 | $16.09 | $16.29 | $16.29 | 924,800 |
| 2021-03-08 | $17.70 | $17.70 | $16.87 | $16.95 | $16.95 | 997,100 |
| 2021-03-05 | $16.65 | $17.15 | $16.42 | $17.06 | $17.06 | 977,790 |
| 2021-03-04 | $16.57 | $16.99 | $16.50 | $16.65 | $16.65 | 844,500 |
| 2021-03-03 | $16.65 | $17.09 | $16.51 | $16.69 | $16.69 | 1,046,390 |
| 2021-03-02 | $16.95 | $17.20 | $16.58 | $16.82 | $16.82 | 1,308,040 |
| 2021-03-01 | $16.10 | $16.87 | $16.06 | $16.74 | $16.74 | 1,303,800 |
| 2021-02-26 | $15.60 | $16.63 | $15.44 | $16.20 | $16.20 | 1,514,600 |
| 2021-02-25 | $15.99 | $16.10 | $15.69 | $15.76 | $15.76 | 702,000 |
| 2021-02-24 | $15.80 | $16.21 | $15.77 | $15.94 | $15.94 | 850,810 |
| 2021-02-23 | $15.95 | $16.08 | $15.55 | $15.76 | $15.76 | 850,260 |
| 2021-02-22 | $15.77 | $16.42 | $15.77 | $16.11 | $16.11 | 1,198,500 |
| 2021-02-19 | $15.35 | $15.84 | $15.15 | $15.73 | $15.73 | 873,500 |
| 2021-02-18 | $15.00 | $15.38 | $15.00 | $15.28 | $15.28 | 1,074,750 |
| 2021-02-17 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2021-02-16 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2021-02-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2021-02-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2021-02-11 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2021-02-10 | $15.37 | $15.37 | $14.72 | $14.82 | $14.82 | 565,100 |
| 2021-02-09 | $14.46 | $14.96 | $14.40 | $14.78 | $14.78 | 890,800 |
| 2021-02-08 | $14.72 | $15.44 | $14.35 | $14.49 | $14.49 | 908,900 |
| 2021-02-05 | $15.20 | $15.55 | $14.75 | $14.75 | $14.75 | 1,270,700 |
| 2021-02-04 | $15.47 | $15.87 | $14.75 | $15.03 | $15.03 | 1,546,000 |
| 2021-02-03 | $16.69 | $16.69 | $15.47 | $15.54 | $15.54 | 2,347,400 |
| 2021-02-02 | $16.46 | $17.15 | $16.46 | $16.74 | $16.74 | 1,113,010 |
| 2021-02-01 | $16.23 | $16.92 | $16.15 | $16.72 | $16.72 | 1,025,400 |
| 2021-01-29 | $16.83 | $16.98 | $16.06 | $16.23 | $16.23 | 1,480,600 |
| 2021-01-28 | $16.89 | $17.56 | $16.80 | $17.02 | $17.02 | 976,120 |
| 2021-01-27 | $16.81 | $17.46 | $16.67 | $17.19 | $17.19 | 865,100 |
| 2021-01-26 | $17.42 | $17.80 | $16.97 | $17.07 | $17.07 | 882,600 |
| 2021-01-25 | $18.00 | $18.30 | $17.40 | $17.46 | $17.46 | 1,193,600 |
| 2021-01-22 | $17.63 | $18.32 | $17.37 | $18.07 | $18.07 | 1,775,500 |
| 2021-01-21 | $17.74 | $18.39 | $17.73 | $17.86 | $17.86 | 1,515,000 |
| 2021-01-20 | $18.35 | $18.66 | $17.89 | $17.99 | $17.99 | 2,055,900 |
| 2021-01-19 | $17.40 | $17.95 | $17.15 | $17.85 | $17.85 | 1,334,900 |
| 2021-01-18 | $17.65 | $18.00 | $17.33 | $17.51 | $17.51 | 1,388,300 |
| 2021-01-15 | $16.65 | $17.39 | $16.56 | $17.18 | $17.18 | 1,138,700 |
| 2021-01-14 | $16.70 | $16.95 | $16.23 | $16.63 | $16.63 | 1,282,400 |
| 2021-01-13 | $17.37 | $17.54 | $16.63 | $16.72 | $16.72 | 1,717,500 |
| 2021-01-12 | $17.24 | $17.78 | $16.93 | $17.37 | $17.37 | 1,262,800 |
| 2021-01-11 | $17.74 | $17.99 | $17.21 | $17.24 | $17.24 | 1,998,700 |
| 2021-01-08 | $17.70 | $18.14 | $17.14 | $17.73 | $17.73 | 2,161,800 |
| 2021-01-07 | $19.06 | $19.06 | $17.60 | $17.73 | $17.73 | 3,260,250 |
| 2021-01-06 | $19.65 | $19.73 | $18.50 | $19.03 | $19.03 | 2,467,300 |
| 2021-01-05 | $19.92 | $20.05 | $19.51 | $19.66 | $19.66 | 1,965,640 |
| 2021-01-04 | $19.96 | $20.50 | $19.80 | $19.97 | $19.97 | 1,593,500 |
| 2021-01-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-12-31 | $19.50 | $20.17 | $19.22 | $19.95 | $19.95 | 1,531,990 |
| 2020-12-30 | $19.77 | $20.08 | $19.23 | $19.40 | $19.40 | 1,765,400 |
| 2020-12-29 | $19.84 | $20.33 | $19.71 | $19.77 | $19.77 | 1,525,800 |
| 2020-12-28 | $20.71 | $20.84 | $19.59 | $19.84 | $19.84 | 2,025,000 |
| 2020-12-25 | $20.41 | $20.83 | $20.00 | $20.71 | $20.71 | 1,425,500 |
| 2020-12-24 | $21.00 | $21.08 | $20.46 | $20.56 | $20.56 | 2,015,400 |
| 2020-12-23 | $20.51 | $21.30 | $20.51 | $21.08 | $21.08 | 2,260,200 |
| 2020-12-22 | $21.80 | $22.00 | $20.60 | $20.75 | $20.75 | 2,604,600 |
| 2020-12-21 | $21.78 | $22.70 | $21.78 | $22.00 | $22.00 | 1,481,800 |
| 2020-12-18 | $22.30 | $22.50 | $21.61 | $21.86 | $21.86 | 2,252,500 |
| 2020-12-17 | $22.40 | $22.60 | $22.00 | $22.56 | $22.56 | 2,142,500 |
| 2020-12-16 | $22.30 | $23.13 | $21.99 | $22.70 | $22.70 | 3,483,700 |
| 2020-12-15 | $21.80 | $22.08 | $21.41 | $21.91 | $21.91 | 2,090,600 |
| 2020-12-14 | $21.60 | $22.02 | $21.44 | $21.79 | $21.79 | 1,522,710 |
| 2020-12-11 | $21.94 | $22.01 | $21.25 | $21.63 | $21.63 | 2,338,660 |
| 2020-12-10 | $21.76 | $22.08 | $21.67 | $21.82 | $21.82 | 1,941,280 |
| 2020-12-09 | $22.52 | $22.71 | $21.86 | $21.86 | $21.86 | 3,497,700 |
| 2020-12-08 | $23.17 | $23.28 | $22.50 | $22.53 | $22.53 | 2,989,050 |
| 2020-12-07 | $23.10 | $23.70 | $22.90 | $23.10 | $23.10 | 2,736,200 |
| 2020-12-04 | $22.90 | $23.71 | $22.90 | $23.16 | $23.16 | 3,423,700 |
| 2020-12-03 | $25.08 | $25.20 | $23.20 | $23.30 | $23.30 | 7,860,290 |
| 2020-12-02 | $26.80 | $27.23 | $25.00 | $25.29 | $25.29 | 9,131,460 |
| 2020-12-01 | $27.50 | $27.79 | $26.69 | $27.43 | $27.43 | 7,221,900 |
| 2020-11-30 | $27.77 | $28.13 | $26.79 | $28.01 | $28.01 | 9,177,030 |
| 2020-11-27 | $27.03 | $29.13 | $26.21 | $27.97 | $27.97 | 13,178,550 |
| 2020-11-26 | $27.22 | $27.48 | $25.70 | $26.83 | $26.83 | 8,637,520 |
| 2020-11-25 | $26.78 | $28.78 | $26.40 | $27.63 | $27.63 | 13,382,310 |
| 2020-11-24 | $25.55 | $27.77 | $25.47 | $27.11 | $27.11 | 8,648,000 |
| 2020-11-23 | $25.66 | $26.78 | $24.72 | $25.13 | $25.13 | 5,872,700 |
| 2020-11-20 | $25.81 | $27.22 | $25.81 | $26.22 | $26.22 | 6,287,200 |
| 2020-11-19 | $26.30 | $28.38 | $25.90 | $26.90 | $26.90 | 7,043,600 |
| 2020-11-18 | $25.36 | $27.53 | $24.95 | $26.55 | $26.55 | 7,027,300 |
| 2020-11-17 | $25.76 | $26.60 | $24.68 | $24.95 | $24.95 | 6,436,410 |
| 2020-11-16 | $27.23 | $28.28 | $26.40 | $27.06 | $27.06 | 7,221,400 |
| 2020-11-13 | $26.39 | $29.49 | $26.34 | $27.60 | $27.60 | 8,649,840 |
| 2020-11-12 | $25.50 | $26.66 | $25.37 | $25.74 | $25.74 | 3,656,200 |
| 2020-11-11 | $26.49 | $27.22 | $25.21 | $25.63 | $25.63 | 3,828,000 |
| 2020-11-10 | $25.50 | $27.50 | $25.25 | $26.43 | $26.43 | 6,785,130 |
| 2020-11-09 | $24.61 | $25.76 | $24.60 | $25.45 | $25.45 | 4,408,030 |
| 2020-11-06 | $25.47 | $25.98 | $24.08 | $24.26 | $24.26 | 4,449,400 |
| 2020-11-05 | $25.52 | $25.92 | $24.80 | $24.91 | $24.91 | 5,643,400 |
| 2020-11-04 | $23.80 | $25.14 | $23.60 | $24.70 | $24.70 | 6,476,440 |
| 2020-11-03 | $23.66 | $24.34 | $23.33 | $23.80 | $23.80 | 3,958,480 |
| 2020-11-02 | $22.70 | $23.39 | $22.28 | $23.19 | $23.19 | 3,476,400 |
| 2020-10-30 | $23.68 | $23.98 | $22.48 | $22.63 | $22.63 | 3,905,180 |
| 2020-10-29 | $22.61 | $24.20 | $22.50 | $23.54 | $23.54 | 5,181,930 |
| 2020-10-28 | $24.21 | $25.32 | $22.56 | $23.09 | $23.09 | 8,646,980 |
| 2020-10-27 | $27.02 | $27.38 | $26.01 | $26.56 | $26.56 | 4,849,500 |
| 2020-10-26 | $26.30 | $27.65 | $25.31 | $27.40 | $27.40 | 6,234,600 |
| 2020-10-23 | $26.38 | $28.18 | $25.88 | $26.13 | $26.13 | 6,540,820 |
| 2020-10-22 | $25.85 | $27.24 | $25.30 | $26.41 | $26.41 | 6,329,310 |
| 2020-10-21 | $27.19 | $27.43 | $25.60 | $26.18 | $26.18 | 7,255,910 |
| 2020-10-20 | $27.00 | $27.89 | $26.15 | $27.55 | $27.55 | 7,782,920 |
| 2020-10-19 | $27.86 | $28.60 | $26.68 | $27.00 | $27.00 | 8,289,000 |
| 2020-10-16 | $27.27 | $28.19 | $26.81 | $27.82 | $27.82 | 8,776,900 |
| 2020-10-15 | $29.08 | $31.00 | $28.16 | $28.20 | $28.20 | 13,108,230 |
| 2020-10-14 | $30.00 | $30.00 | $28.16 | $28.99 | $28.99 | 13,098,760 |
| 2020-10-13 | $28.00 | $32.14 | $27.00 | $30.05 | $30.05 | 19,988,010 |
| 2020-10-12 | $24.80 | $28.20 | $24.00 | $28.20 | $28.20 | 17,050,210 |
| 2020-10-09 | $22.76 | $23.68 | $22.43 | $23.50 | $23.50 | 7,881,910 |
| 2020-10-08 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2020-10-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2020-10-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2020-10-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2020-10-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2020-10-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2020-09-30 | $23.51 | $23.88 | $22.10 | $22.35 | $22.35 | 6,413,210 |
| 2020-09-29 | $22.91 | $24.08 | $22.85 | $23.38 | $23.38 | 8,623,010 |
| 2020-09-28 | $21.57 | $24.33 | $21.57 | $23.88 | $23.88 | 11,097,170 |
| 2020-09-25 | $23.25 | $25.08 | $21.68 | $22.10 | $22.10 | 12,191,880 |
| 2020-09-24 | $21.99 | $26.27 | $21.72 | $23.48 | $23.48 | 11,005,790 |
| 2020-09-23 | $21.62 | $22.02 | $21.35 | $21.89 | $21.89 | 2,278,810 |
| 2020-09-22 | $21.90 | $22.48 | $21.39 | $22.09 | $22.09 | 2,671,200 |
| 2020-09-21 | $22.90 | $23.10 | $22.00 | $22.40 | $22.40 | 4,365,000 |
| 2020-09-18 | $22.00 | $23.80 | $21.61 | $22.33 | $22.33 | 6,167,660 |
| 2020-09-17 | $20.51 | $23.19 | $20.32 | $22.20 | $22.20 | 6,322,580 |
| 2020-09-16 | $20.15 | $20.60 | $19.95 | $20.23 | $20.23 | 1,360,700 |
| 2020-09-15 | $21.38 | $21.41 | $20.18 | $20.45 | $20.45 | 2,003,700 |
| 2020-09-14 | $20.20 | $21.19 | $19.52 | $20.67 | $20.67 | 3,216,310 |
| 2020-09-11 | $18.00 | $20.17 | $18.00 | $19.77 | $19.77 | 3,370,600 |
| 2020-09-10 | $21.51 | $21.80 | $19.50 | $19.73 | $19.73 | 4,522,630 |
| 2020-09-09 | $22.37 | $23.97 | $22.14 | $22.14 | $22.14 | 4,763,710 |
| 2020-09-08 | $22.21 | $22.89 | $21.76 | $22.55 | $22.55 | 3,632,880 |
| 2020-09-07 | $21.80 | $23.20 | $21.45 | $22.21 | $22.21 | 6,586,060 |
| 2020-09-04 | $20.71 | $21.88 | $20.51 | $21.70 | $21.70 | 3,896,100 |
| 2020-09-03 | $21.12 | $21.36 | $20.85 | $21.15 | $21.15 | 2,737,000 |
| 2020-09-02 | $20.78 | $21.62 | $20.55 | $21.35 | $21.35 | 4,694,200 |
| 2020-09-01 | $19.56 | $21.08 | $19.55 | $20.78 | $20.78 | 4,225,300 |
| 2020-08-31 | $20.08 | $20.37 | $19.58 | $19.70 | $19.70 | 1,796,820 |
| 2020-08-28 | $19.85 | $20.54 | $19.80 | $20.20 | $20.20 | 3,095,270 |
| 2020-08-27 | $19.25 | $20.25 | $19.02 | $19.94 | $19.94 | 2,860,020 |
| 2020-08-26 | $19.58 | $19.77 | $18.95 | $19.06 | $19.06 | 1,828,420 |
| 2020-08-25 | $19.08 | $19.83 | $19.08 | $19.57 | $19.57 | 1,897,950 |
| 2020-08-24 | $19.11 | $19.26 | $18.57 | $19.17 | $19.17 | 1,639,700 |
| 2020-08-21 | $19.59 | $19.73 | $19.05 | $19.11 | $19.11 | 2,235,250 |
| 2020-08-20 | $19.53 | $19.57 | $19.25 | $19.50 | $19.50 | 1,335,820 |
| 2020-08-19 | $19.70 | $20.00 | $19.38 | $19.45 | $19.45 | 1,967,800 |
| 2020-08-18 | $20.02 | $20.30 | $19.66 | $19.81 | $19.81 | 2,484,900 |
| 2020-08-17 | $19.78 | $20.15 | $19.25 | $20.04 | $20.04 | 3,815,440 |
| 2020-08-14 | $20.16 | $20.33 | $19.58 | $20.09 | $20.09 | 4,445,980 |
| 2020-08-13 | $21.51 | $21.99 | $20.52 | $20.58 | $20.58 | 6,763,780 |
| 2020-08-12 | $19.76 | $21.79 | $19.60 | $21.79 | $21.79 | 3,978,430 |
| 2020-08-11 | $20.64 | $21.15 | $19.75 | $19.81 | $19.81 | 2,228,000 |
| 2020-08-10 | $20.45 | $21.19 | $19.94 | $20.82 | $20.82 | 2,804,100 |
| 2020-08-07 | $20.40 | $20.70 | $19.77 | $20.11 | $20.11 | 1,697,610 |
| 2020-08-06 | $20.47 | $20.77 | $20.03 | $20.18 | $20.18 | 1,298,400 |
| 2020-08-05 | $20.30 | $20.56 | $19.91 | $20.49 | $20.49 | 1,707,560 |
| 2020-08-04 | $20.45 | $20.78 | $20.10 | $20.20 | $20.20 | 2,024,060 |
| 2020-08-03 | $20.10 | $20.56 | $19.99 | $20.45 | $20.45 | 2,064,400 |
| 2020-07-31 | $19.40 | $20.05 | $19.26 | $19.93 | $19.93 | 1,943,760 |
| 2020-07-30 | $19.37 | $19.83 | $19.19 | $19.52 | $19.52 | 1,629,360 |
| 2020-07-29 | $18.85 | $19.28 | $18.70 | $19.27 | $19.27 | 1,670,300 |
| 2020-07-28 | $18.76 | $19.38 | $18.76 | $19.02 | $19.02 | 973,060 |
| 2020-07-27 | $18.99 | $19.15 | $18.53 | $18.84 | $18.84 | 1,102,000 |
| 2020-07-24 | $19.31 | $20.18 | $18.80 | $18.95 | $18.95 | 2,523,800 |
| 2020-07-23 | $19.42 | $19.60 | $18.75 | $19.30 | $19.30 | 1,288,500 |
| 2020-07-22 | $19.67 | $19.79 | $19.32 | $19.41 | $19.41 | 1,471,100 |
| 2020-07-21 | $19.62 | $20.17 | $19.38 | $19.62 | $19.62 | 1,359,500 |
| 2020-07-20 | $18.79 | $19.78 | $18.79 | $19.62 | $19.62 | 2,008,280 |
| 2020-07-17 | $19.00 | $19.29 | $18.50 | $18.66 | $18.66 | 1,465,500 |
| 2020-07-16 | $19.80 | $20.18 | $18.95 | $19.03 | $19.03 | 1,664,300 |
| 2020-07-15 | $20.64 | $20.85 | $19.80 | $19.91 | $19.91 | 1,975,600 |
| 2020-07-14 | $20.26 | $20.92 | $20.13 | $20.73 | $20.73 | 3,059,100 |
| 2020-07-13 | $19.96 | $20.51 | $19.92 | $20.43 | $20.43 | 2,354,500 |
| 2020-07-10 | $20.16 | $20.80 | $19.92 | $20.03 | $20.03 | 2,428,300 |
| 2020-07-09 | $19.74 | $20.62 | $19.66 | $20.41 | $20.41 | 2,934,450 |
| 2020-07-08 | $19.39 | $19.81 | $19.37 | $19.74 | $19.74 | 1,988,300 |
| 2020-07-07 | $19.49 | $19.77 | $19.26 | $19.37 | $19.37 | 2,560,700 |
| 2020-07-06 | $18.77 | $19.39 | $18.77 | $19.31 | $19.31 | 2,355,380 |
| 2020-07-03 | $18.56 | $18.86 | $18.51 | $18.72 | $18.72 | 1,147,800 |
| 2020-07-02 | $18.27 | $18.63 | $18.27 | $18.60 | $18.60 | 1,188,900 |
| 2020-07-01 | $18.57 | $18.57 | $18.19 | $18.25 | $18.25 | 834,460 |
| 2020-06-30 | $18.21 | $18.60 | $18.21 | $18.41 | $18.41 | 925,600 |
| 2020-06-29 | $18.55 | $18.55 | $18.16 | $18.18 | $18.18 | 611,560 |
| 2020-06-26 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2020-06-25 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2020-06-24 | $18.54 | $18.80 | $18.20 | $18.58 | $18.58 | 1,056,500 |
| 2020-06-23 | $18.62 | $18.97 | $18.52 | $18.55 | $18.55 | 897,000 |
| 2020-06-22 | $18.85 | $18.85 | $18.60 | $18.75 | $18.75 | 1,234,800 |
| 2020-06-19 | $18.93 | $19.08 | $18.75 | $18.77 | $18.77 | 1,188,360 |
| 2020-06-18 | $18.90 | $19.17 | $18.82 | $18.92 | $18.92 | 1,051,970 |
| 2020-06-17 | $19.04 | $19.08 | $18.74 | $18.99 | $18.97 | 1,168,930 |
| 2020-06-16 | $19.08 | $19.35 | $18.80 | $18.99 | $18.97 | 2,250,520 |
| 2020-06-15 | $18.56 | $19.25 | $18.30 | $19.15 | $19.13 | 3,084,100 |
| 2020-06-12 | $18.04 | $18.65 | $17.99 | $18.55 | $18.53 | 1,657,710 |
| 2020-06-11 | $18.10 | $18.79 | $17.99 | $18.43 | $18.41 | 2,235,100 |
| 2020-06-10 | $18.30 | $18.52 | $18.00 | $18.01 | $17.99 | 1,102,810 |
| 2020-06-09 | $18.24 | $18.78 | $18.10 | $18.35 | $18.33 | 1,772,210 |
| 2020-06-08 | $18.27 | $18.42 | $18.00 | $18.05 | $18.03 | 1,134,750 |
| 2020-06-05 | $18.15 | $18.49 | $18.12 | $18.25 | $18.23 | 1,614,920 |
| 2020-06-04 | $18.05 | $18.26 | $17.90 | $18.11 | $18.09 | 1,180,920 |
| 2020-06-03 | $18.30 | $18.40 | $18.04 | $18.05 | $18.03 | 1,066,900 |
| 2020-06-02 | $18.20 | $18.32 | $18.00 | $18.23 | $18.21 | 1,599,100 |
| 2020-06-01 | $18.09 | $18.44 | $17.96 | $18.20 | $18.18 | 1,924,740 |
| 2020-05-29 | $18.20 | $18.37 | $17.95 | $18.04 | $18.02 | 2,190,000 |
| 2020-05-28 | $17.56 | $18.60 | $17.50 | $18.47 | $18.45 | 3,394,470 |
| 2020-05-27 | $17.77 | $18.24 | $17.50 | $17.70 | $17.68 | 2,575,470 |
| 2020-05-26 | $16.85 | $18.51 | $16.80 | $17.97 | $17.95 | 4,086,750 |
| 2020-05-25 | $17.06 | $17.33 | $16.52 | $16.83 | $16.81 | 1,371,570 |
| 2020-05-22 | $16.90 | $17.85 | $16.76 | $17.14 | $17.12 | 2,378,550 |
| 2020-05-21 | $17.53 | $17.56 | $16.88 | $16.96 | $16.94 | 1,397,350 |
| 2020-05-20 | $17.23 | $17.58 | $17.02 | $17.43 | $17.41 | 1,455,660 |
| 2020-05-19 | $17.20 | $17.35 | $17.06 | $17.24 | $17.22 | 874,530 |
| 2020-05-18 | $17.24 | $17.52 | $16.91 | $16.95 | $16.93 | 822,400 |
| 2020-05-15 | $17.48 | $17.67 | $17.26 | $17.30 | $17.28 | 784,300 |
| 2020-05-14 | $17.20 | $17.50 | $16.96 | $17.32 | $17.30 | 881,500 |
| 2020-05-13 | $17.15 | $17.33 | $17.08 | $17.26 | $17.24 | 715,280 |
| 2020-05-12 | $17.51 | $17.63 | $17.05 | $17.34 | $17.32 | 923,200 |
| 2020-05-11 | $17.40 | $17.70 | $17.20 | $17.51 | $17.49 | 917,650 |
| 2020-05-08 | $17.10 | $17.44 | $17.10 | $17.40 | $17.38 | 825,110 |
| 2020-05-07 | $17.57 | $17.57 | $17.09 | $17.14 | $17.12 | 923,220 |
| 2020-05-06 | $16.80 | $17.39 | $16.73 | $17.36 | $17.34 | 964,160 |
| 2020-05-05 | $16.88 | $16.88 | $16.88 | $16.88 | $16.86 | 0 |
| 2020-05-04 | $16.88 | $16.88 | $16.88 | $16.88 | $16.86 | 0 |
| 2020-05-01 | $16.88 | $16.88 | $16.88 | $16.88 | $16.86 | 0 |
| 2020-04-30 | $16.52 | $16.98 | $16.52 | $16.88 | $16.86 | 769,680 |
| 2020-04-29 | $16.31 | $16.74 | $16.22 | $16.50 | $16.48 | 807,870 |
| 2020-04-28 | $17.41 | $17.63 | $16.09 | $16.48 | $16.46 | 1,615,440 |
| 2020-04-27 | $18.03 | $18.20 | $17.47 | $17.48 | $17.46 | 1,491,110 |
| 2020-04-24 | $18.74 | $19.00 | $18.07 | $18.13 | $18.11 | 1,540,410 |
| 2020-04-23 | $18.50 | $18.65 | $18.40 | $18.50 | $18.48 | 1,268,400 |
| 2020-04-22 | $17.98 | $18.50 | $17.91 | $18.39 | $18.37 | 943,800 |
| 2020-04-21 | $18.47 | $18.47 | $17.90 | $18.09 | $18.07 | 1,072,900 |
| 2020-04-20 | $18.39 | $18.56 | $18.15 | $18.49 | $18.47 | 713,800 |
| 2020-04-17 | $18.74 | $18.85 | $18.36 | $18.38 | $18.36 | 1,002,500 |
| 2020-04-16 | $18.20 | $18.74 | $18.09 | $18.60 | $18.58 | 1,198,000 |
| 2020-04-15 | $18.60 | $18.76 | $18.20 | $18.43 | $18.41 | 1,302,460 |
| 2020-04-14 | $17.96 | $18.35 | $17.96 | $18.31 | $18.29 | 1,066,660 |
| 2020-04-13 | $18.40 | $18.40 | $17.90 | $17.95 | $17.93 | 1,030,100 |
| 2020-04-10 | $19.15 | $19.15 | $18.39 | $18.50 | $18.48 | 1,287,600 |
| 2020-04-09 | $19.20 | $19.47 | $19.17 | $19.21 | $19.19 | 1,084,800 |
| 2020-04-08 | $19.16 | $19.27 | $18.94 | $19.20 | $19.18 | 973,400 |
| 2020-04-07 | $18.90 | $19.19 | $18.90 | $19.10 | $19.08 | 1,240,010 |
| 2020-04-06 | $18.66 | $18.66 | $18.66 | $18.66 | $18.64 | 0 |
| 2020-04-03 | $18.74 | $19.33 | $18.51 | $18.66 | $18.64 | 1,104,200 |
| 2020-04-02 | $18.32 | $18.97 | $18.05 | $18.88 | $18.86 | 1,345,800 |
| 2020-04-01 | $18.75 | $19.14 | $18.50 | $18.64 | $18.62 | 1,134,200 |
| 2020-03-31 | $19.14 | $19.18 | $18.56 | $18.57 | $18.55 | 1,045,000 |
| 2020-03-30 | $19.17 | $19.58 | $18.50 | $18.86 | $18.84 | 1,296,500 |
| 2020-03-27 | $20.10 | $20.26 | $19.47 | $19.57 | $19.55 | 1,128,600 |
| 2020-03-26 | $20.14 | $20.85 | $19.85 | $19.87 | $19.85 | 1,370,100 |
| 2020-03-25 | $20.21 | $20.62 | $19.89 | $20.36 | $20.34 | 1,751,000 |
| 2020-03-24 | $19.61 | $19.83 | $19.08 | $19.63 | $19.61 | 1,081,700 |
| 2020-03-23 | $19.63 | $20.10 | $19.08 | $19.20 | $19.18 | 1,254,000 |
| 2020-03-20 | $20.58 | $20.58 | $19.90 | $20.15 | $20.13 | 1,094,200 |
| 2020-03-19 | $19.40 | $19.98 | $19.29 | $19.91 | $19.89 | 1,266,400 |
| 2020-03-18 | $19.92 | $20.40 | $19.53 | $19.59 | $19.57 | 1,622,510 |
| 2020-03-17 | $19.65 | $20.26 | $18.88 | $19.67 | $19.65 | 1,702,610 |
| 2020-03-16 | $20.91 | $21.43 | $19.11 | $19.60 | $19.58 | 2,494,300 |
| 2020-03-13 | $20.60 | $21.24 | $20.16 | $20.91 | $20.89 | 2,880,610 |
| 2020-03-12 | $22.29 | $22.58 | $21.47 | $21.82 | $21.80 | 3,469,620 |
| 2020-03-11 | $23.51 | $24.30 | $22.70 | $23.02 | $23.00 | 4,771,610 |
| 2020-03-10 | $22.09 | $23.45 | $21.96 | $23.41 | $23.39 | 4,274,400 |
| 2020-03-09 | $22.63 | $23.54 | $22.01 | $22.32 | $22.30 | 3,044,700 |
| 2020-03-06 | $22.59 | $23.30 | $22.42 | $23.01 | $22.99 | 2,543,900 |
| 2020-03-05 | $22.71 | $23.15 | $22.60 | $22.84 | $22.82 | 2,285,500 |
| 2020-03-04 | $22.11 | $22.65 | $22.05 | $22.42 | $22.40 | 1,399,860 |
| 2020-03-03 | $22.70 | $22.98 | $21.96 | $22.48 | $22.46 | 2,554,600 |
| 2020-03-02 | $21.26 | $22.40 | $21.26 | $22.13 | $22.11 | 2,239,700 |
| 2020-02-28 | $22.60 | $23.16 | $21.11 | $21.13 | $21.11 | 3,674,480 |
| 2020-02-27 | $22.67 | $23.45 | $22.33 | $23.45 | $23.43 | 3,359,600 |
| 2020-02-26 | $22.36 | $23.68 | $22.34 | $22.70 | $22.68 | 3,276,500 |
| 2020-02-25 | $22.59 | $22.88 | $21.76 | $22.79 | $22.77 | 3,893,510 |
| 2020-02-24 | $22.55 | $23.37 | $22.55 | $22.99 | $22.97 | 3,335,160 |
| 2020-02-21 | $22.74 | $23.85 | $22.74 | $23.04 | $23.02 | 5,354,830 |
| 2020-02-20 | $22.14 | $22.49 | $21.58 | $22.27 | $22.25 | 3,541,060 |
| 2020-02-19 | $20.93 | $22.79 | $20.86 | $22.06 | $22.04 | 4,581,400 |
| 2020-02-18 | $20.30 | $21.20 | $20.20 | $20.93 | $20.91 | 2,617,300 |
| 2020-02-17 | $19.63 | $20.41 | $19.63 | $20.34 | $20.32 | 2,024,370 |
| 2020-02-14 | $19.71 | $20.15 | $19.39 | $19.62 | $19.60 | 1,885,910 |
| 2020-02-13 | $19.87 | $20.25 | $19.85 | $19.86 | $19.84 | 1,505,200 |
| 2020-02-12 | $19.80 | $20.08 | $19.61 | $20.03 | $20.01 | 1,723,870 |
| 2020-02-11 | $19.78 | $20.14 | $19.55 | $19.64 | $19.62 | 1,522,500 |
| 2020-02-10 | $19.25 | $19.80 | $19.10 | $19.75 | $19.73 | 1,781,810 |
| 2020-02-07 | $18.80 | $19.55 | $18.65 | $19.38 | $19.36 | 1,939,880 |
| 2020-02-06 | $18.80 | $19.05 | $18.41 | $18.99 | $18.97 | 2,151,890 |
| 2020-02-05 | $18.67 | $19.20 | $18.30 | $18.82 | $18.80 | 2,308,780 |
| 2020-02-04 | $17.40 | $18.69 | $17.40 | $18.48 | $18.46 | 2,893,140 |
| 2020-02-03 | $19.33 | $19.33 | $19.33 | $19.33 | $19.31 | 203,100 |
| 2020-01-31 | $21.48 | $21.48 | $21.48 | $21.48 | $21.46 | 0 |
| 2020-01-30 | $21.48 | $21.48 | $21.48 | $21.48 | $21.46 | 0 |
| 2020-01-29 | $21.48 | $21.48 | $21.48 | $21.48 | $21.46 | 0 |
| 2020-01-28 | $21.48 | $21.48 | $21.48 | $21.48 | $21.46 | 0 |
| 2020-01-27 | $21.48 | $21.48 | $21.48 | $21.48 | $21.46 | 0 |
| 2020-01-24 | $21.48 | $21.48 | $21.48 | $21.48 | $21.46 | 0 |
| 2020-01-23 | $22.05 | $22.46 | $21.10 | $21.48 | $21.46 | 1,586,780 |
| 2020-01-22 | $22.18 | $22.38 | $21.40 | $22.27 | $22.25 | 1,662,370 |
| 2020-01-21 | $23.00 | $23.00 | $22.11 | $22.18 | $22.16 | 1,784,150 |
| 2020-01-20 | $22.69 | $23.09 | $22.60 | $22.92 | $22.90 | 1,316,210 |
| 2020-01-17 | $23.13 | $23.43 | $22.81 | $22.83 | $22.81 | 1,487,800 |
| 2020-01-16 | $23.06 | $23.49 | $22.76 | $22.83 | $22.81 | 1,584,600 |
| 2020-01-15 | $23.33 | $23.50 | $22.97 | $23.09 | $23.07 | 2,757,800 |
| 2020-01-14 | $24.35 | $24.59 | $23.60 | $23.68 | $23.65 | 3,126,200 |
| 2020-01-13 | $24.10 | $24.65 | $24.10 | $24.35 | $24.32 | 2,569,800 |
| 2020-01-10 | $24.42 | $24.45 | $23.83 | $23.95 | $23.92 | 3,041,100 |
| 2020-01-09 | $23.99 | $25.20 | $23.77 | $24.62 | $24.59 | 5,305,440 |
| 2020-01-08 | $23.35 | $25.30 | $23.03 | $23.76 | $23.73 | 6,109,260 |
| 2020-01-07 | $23.60 | $23.68 | $22.93 | $23.10 | $23.08 | 2,738,670 |
| 2020-01-06 | $22.44 | $23.36 | $22.30 | $22.91 | $22.89 | 2,863,010 |
| 2020-01-03 | $22.88 | $22.89 | $22.37 | $22.52 | $22.50 | 1,897,800 |
| 2020-01-02 | $22.60 | $22.89 | $22.26 | $22.85 | $22.83 | 2,760,740 |
| 2020-01-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.78 | 0 |
| 2019-12-31 | $22.92 | $23.38 | $22.62 | $22.80 | $22.78 | 2,084,660 |
| 2019-12-30 | $22.16 | $23.55 | $21.92 | $23.08 | $23.06 | 3,554,740 |
| 2019-12-27 | $22.69 | $22.99 | $22.13 | $22.16 | $22.14 | 1,876,240 |
| 2019-12-26 | $22.03 | $22.72 | $21.90 | $22.72 | $22.70 | 2,044,050 |
| 2019-12-25 | $21.92 | $22.67 | $21.81 | $22.17 | $22.15 | 1,611,130 |
| 2019-12-24 | $21.32 | $22.10 | $21.25 | $22.09 | $22.07 | 1,812,230 |
| 2019-12-23 | $22.00 | $22.07 | $21.20 | $21.23 | $21.21 | 2,243,400 |
| 2019-12-20 | $22.96 | $22.96 | $22.46 | $22.46 | $22.44 | 2,342,550 |
| 2019-12-19 | $22.22 | $23.14 | $22.10 | $23.03 | $23.01 | 3,903,830 |
| 2019-12-18 | $21.97 | $22.37 | $21.83 | $22.06 | $22.04 | 2,382,800 |
| 2019-12-17 | $21.50 | $22.20 | $21.48 | $21.95 | $21.93 | 2,234,660 |
| 2019-12-16 | $21.32 | $21.73 | $21.24 | $21.68 | $21.66 | 1,715,200 |
| 2019-12-13 | $21.20 | $21.34 | $21.03 | $21.33 | $21.31 | 1,128,760 |
| 2019-12-12 | $21.50 | $21.71 | $21.05 | $21.05 | $21.03 | 1,343,160 |
| 2019-12-11 | $21.00 | $21.65 | $21.00 | $21.50 | $21.48 | 1,868,710 |
| 2019-12-10 | $21.16 | $21.19 | $20.84 | $21.15 | $21.13 | 1,111,900 |
| 2019-12-09 | $21.08 | $21.29 | $21.02 | $21.15 | $21.13 | 966,890 |
| 2019-12-06 | $21.52 | $21.52 | $20.88 | $21.09 | $21.07 | 1,651,460 |
| 2019-12-05 | $21.42 | $21.58 | $21.31 | $21.47 | $21.45 | 1,668,640 |
| 2019-12-04 | $21.61 | $22.38 | $21.31 | $21.42 | $21.40 | 2,995,890 |
| 2019-12-03 | $20.59 | $22.58 | $20.55 | $22.04 | $22.02 | 3,465,470 |
| 2019-12-02 | $20.70 | $21.19 | $20.64 | $20.81 | $20.79 | 1,688,910 |
| 2019-11-29 | $20.00 | $21.69 | $19.83 | $20.72 | $20.70 | 1,993,100 |
| 2019-11-28 | $19.83 | $20.12 | $19.78 | $20.00 | $19.98 | 756,700 |
| 2019-11-27 | $20.09 | $20.26 | $19.82 | $19.91 | $19.89 | 947,160 |
| 2019-11-26 | $19.80 | $20.29 | $19.80 | $20.10 | $20.08 | 765,740 |
| 2019-11-25 | $20.05 | $20.25 | $19.65 | $20.25 | $20.23 | 786,480 |
| 2019-11-22 | $20.58 | $20.83 | $20.00 | $20.05 | $20.03 | 1,281,300 |
| 2019-11-21 | $20.33 | $20.50 | $20.18 | $20.50 | $20.48 | 722,300 |
| 2019-11-20 | $20.87 | $20.87 | $20.20 | $20.25 | $20.23 | 986,800 |
| 2019-11-19 | $20.10 | $20.67 | $19.98 | $20.65 | $20.63 | 1,418,300 |
| 2019-11-18 | $19.96 | $20.07 | $19.66 | $19.98 | $19.96 | 923,900 |
| 2019-11-15 | $20.39 | $20.39 | $19.88 | $19.88 | $19.86 | 1,216,440 |
| 2019-11-14 | $20.60 | $20.60 | $20.17 | $20.35 | $20.33 | 912,400 |
| 2019-11-13 | $20.60 | $20.67 | $20.25 | $20.38 | $20.36 | 884,260 |
| 2019-11-12 | $20.57 | $20.83 | $20.30 | $20.69 | $20.67 | 1,105,600 |
| 2019-11-11 | $21.40 | $21.50 | $20.37 | $20.45 | $20.43 | 1,718,370 |
| 2019-11-08 | $21.64 | $21.86 | $21.47 | $21.50 | $21.48 | 895,800 |
| 2019-11-07 | $21.39 | $21.89 | $21.39 | $21.68 | $21.66 | 753,600 |
| 2019-11-06 | $21.73 | $22.10 | $21.45 | $21.54 | $21.52 | 964,900 |
| 2019-11-05 | $22.01 | $22.28 | $21.50 | $21.67 | $21.65 | 1,358,690 |
| 2019-11-04 | $22.14 | $22.29 | $21.98 | $22.14 | $22.12 | 670,490 |
| 2019-11-01 | $22.02 | $22.16 | $21.62 | $22.05 | $22.03 | 867,900 |
| 2019-10-31 | $22.27 | $22.43 | $21.96 | $22.00 | $21.98 | 983,000 |
| 2019-10-30 | $22.71 | $22.96 | $21.96 | $22.21 | $22.19 | 1,293,900 |
| 2019-10-29 | $23.54 | $23.60 | $22.79 | $22.82 | $22.80 | 1,113,710 |
| 2019-10-28 | $22.70 | $23.65 | $22.70 | $23.53 | $23.51 | 1,275,900 |
| 2019-10-25 | $22.84 | $23.26 | $22.81 | $23.18 | $23.16 | 969,100 |
| 2019-10-24 | $23.00 | $23.20 | $22.78 | $22.84 | $22.82 | 920,000 |
| 2019-10-23 | $23.08 | $23.27 | $22.87 | $23.00 | $22.98 | 775,580 |
| 2019-10-22 | $23.16 | $23.31 | $22.92 | $23.21 | $23.19 | 922,500 |
| 2019-10-21 | $22.83 | $23.10 | $22.39 | $23.10 | $23.08 | 865,300 |
| 2019-10-18 | $23.21 | $23.55 | $22.78 | $22.83 | $22.81 | 1,143,600 |
| 2019-10-17 | $23.50 | $23.65 | $23.08 | $23.16 | $23.14 | 1,358,900 |
| 2019-10-16 | $23.98 | $24.12 | $23.46 | $23.47 | $23.45 | 1,153,100 |
| 2019-10-15 | $24.50 | $24.50 | $23.73 | $23.86 | $23.83 | 1,538,200 |
| 2019-10-14 | $24.22 | $24.80 | $24.20 | $24.54 | $24.51 | 1,531,200 |
| 2019-10-11 | $24.34 | $24.38 | $23.73 | $24.06 | $24.03 | 1,211,300 |
| 2019-10-10 | $24.33 | $24.58 | $24.02 | $24.34 | $24.31 | 1,419,300 |
| 2019-10-09 | $23.60 | $24.30 | $23.50 | $24.26 | $24.23 | 1,437,080 |
| 2019-10-08 | $24.00 | $24.24 | $23.40 | $23.62 | $23.60 | 1,768,400 |
| 2019-10-07 | $24.03 | $24.03 | $24.03 | $24.03 | $24.00 | 0 |
| 2019-10-04 | $24.03 | $24.03 | $24.03 | $24.03 | $24.00 | 0 |
| 2019-10-03 | $24.03 | $24.03 | $24.03 | $24.03 | $24.00 | 0 |
| 2019-10-02 | $24.03 | $24.03 | $24.03 | $24.03 | $24.00 | 0 |
| 2019-10-01 | $24.03 | $24.03 | $24.03 | $24.03 | $24.00 | 0 |
| 2019-09-30 | $24.80 | $24.84 | $24.03 | $24.03 | $24.00 | 1,503,820 |
| 2019-09-27 | $23.87 | $24.76 | $23.81 | $24.42 | $24.39 | 1,811,980 |
| 2019-09-26 | $25.08 | $25.18 | $23.84 | $23.84 | $23.81 | 2,712,080 |
| 2019-09-25 | $25.83 | $25.84 | $25.03 | $25.10 | $25.07 | 2,694,800 |
| 2019-09-24 | $25.42 | $26.97 | $25.23 | $26.19 | $26.16 | 3,800,000 |
| 2019-09-23 | $25.53 | $25.68 | $25.00 | $25.22 | $25.19 | 1,728,700 |
| 2019-09-20 | $26.42 | $26.61 | $25.60 | $25.77 | $25.74 | 2,733,200 |
| 2019-09-19 | $26.02 | $26.59 | $26.02 | $26.55 | $26.52 | 1,843,700 |
| 2019-09-18 | $25.90 | $26.58 | $25.90 | $26.38 | $26.35 | 1,603,600 |
| 2019-09-17 | $27.50 | $27.50 | $26.07 | $26.30 | $26.27 | 3,379,500 |
| 2019-09-16 | $28.18 | $28.40 | $27.44 | $27.54 | $27.51 | 3,288,680 |
| 2019-09-13 | $28.18 | $28.18 | $28.18 | $28.18 | $28.15 | 0 |
| 2019-09-12 | $28.30 | $28.80 | $27.79 | $28.18 | $28.15 | 4,062,070 |
| 2019-09-11 | $27.73 | $28.27 | $27.29 | $28.27 | $28.24 | 4,989,140 |
| 2019-09-10 | $27.96 | $28.16 | $27.35 | $27.42 | $27.39 | 3,544,510 |
| 2019-09-09 | $27.05 | $27.90 | $26.71 | $27.86 | $27.83 | 5,021,900 |
| 2019-09-06 | $26.33 | $26.99 | $26.30 | $26.67 | $26.64 | 2,399,100 |
| 2019-09-05 | $27.10 | $27.32 | $26.41 | $26.50 | $26.47 | 3,925,720 |
| 2019-09-04 | $27.00 | $27.00 | $26.35 | $26.68 | $26.65 | 2,390,750 |
| 2019-09-03 | $26.74 | $26.89 | $26.27 | $26.85 | $26.82 | 2,712,930 |
| 2019-09-02 | $26.45 | $26.95 | $26.37 | $26.77 | $26.74 | 2,288,170 |
| 2019-08-30 | $27.48 | $27.68 | $26.12 | $26.52 | $26.49 | 3,194,000 |
| 2019-08-29 | $27.30 | $27.45 | $26.50 | $27.24 | $27.21 | 5,095,620 |
| 2019-08-28 | $27.20 | $28.33 | $27.06 | $27.96 | $27.93 | 7,296,620 |
| 2019-08-27 | $26.56 | $27.35 | $26.56 | $26.96 | $26.93 | 4,176,050 |
| 2019-08-26 | $26.30 | $28.00 | $26.28 | $26.66 | $26.63 | 4,953,070 |
| 2019-08-23 | $26.99 | $27.48 | $26.00 | $26.30 | $26.27 | 4,208,010 |
| 2019-08-22 | $26.70 | $28.79 | $26.39 | $27.25 | $27.22 | 6,117,390 |
| 2019-08-21 | $27.00 | $27.45 | $26.65 | $26.70 | $26.67 | 5,371,400 |
| 2019-08-20 | $25.63 | $27.57 | $25.34 | $27.56 | $27.53 | 8,163,600 |
| 2019-08-19 | $25.32 | $26.22 | $25.02 | $25.86 | $25.83 | 5,830,570 |
| 2019-08-16 | $24.40 | $25.69 | $24.25 | $24.75 | $24.72 | 4,454,120 |
| 2019-08-15 | $23.53 | $24.44 | $23.40 | $24.27 | $24.24 | 2,480,280 |
| 2019-08-14 | $25.01 | $25.36 | $24.43 | $24.58 | $24.55 | 3,302,970 |
| 2019-08-13 | $24.61 | $25.22 | $24.48 | $24.79 | $24.76 | 3,705,300 |
| 2019-08-12 | $24.10 | $25.43 | $23.75 | $25.38 | $25.35 | 5,736,460 |
| 2019-08-09 | $25.80 | $26.26 | $24.40 | $24.90 | $24.87 | 8,281,830 |
| 2019-08-08 | $29.00 | $30.37 | $26.22 | $26.70 | $26.67 | 12,596,030 |
| 2019-08-07 | $25.53 | $27.61 | $25.34 | $27.61 | $27.58 | 4,947,400 |
| 2019-08-06 | $22.73 | $25.10 | $22.50 | $25.10 | $25.07 | 3,563,390 |
| 2019-08-05 | $22.78 | $23.14 | $22.65 | $22.82 | $22.80 | 960,410 |
| 2019-08-02 | $22.99 | $23.08 | $22.41 | $22.76 | $22.74 | 1,437,020 |
| 2019-08-01 | $23.68 | $23.70 | $22.52 | $23.45 | $23.43 | 995,400 |
| 2019-07-31 | $23.55 | $23.90 | $23.15 | $23.81 | $23.78 | 1,135,970 |
| 2019-07-30 | $23.48 | $23.88 | $23.37 | $23.66 | $23.64 | 1,045,340 |
| 2019-07-29 | $23.40 | $23.75 | $23.19 | $23.40 | $23.38 | 925,100 |
| 2019-07-26 | $23.29 | $23.74 | $23.29 | $23.48 | $23.46 | 771,100 |
| 2019-07-25 | $23.59 | $23.92 | $23.43 | $23.65 | $23.63 | 1,020,650 |
| 2019-07-24 | $23.39 | $23.94 | $23.33 | $23.70 | $23.67 | 1,554,470 |
| 2019-07-23 | $22.77 | $23.38 | $22.76 | $23.28 | $23.26 | 1,402,000 |
| 2019-07-22 | $24.55 | $24.66 | $22.05 | $22.76 | $22.74 | 2,003,000 |
| 2019-07-19 | $24.36 | $24.86 | $24.36 | $24.50 | $24.47 | 1,114,310 |
| 2019-07-18 | $25.08 | $25.08 | $24.35 | $24.35 | $24.32 | 1,117,400 |
| 2019-07-17 | $24.99 | $25.50 | $24.83 | $25.21 | $25.18 | 1,125,260 |
| 2019-07-16 | $25.07 | $25.21 | $24.70 | $25.00 | $24.97 | 1,091,660 |
| 2019-07-15 | $25.74 | $25.74 | $24.40 | $25.13 | $25.10 | 1,684,190 |
| 2019-07-12 | $25.84 | $26.18 | $25.63 | $25.74 | $25.71 | 979,740 |
| 2019-07-11 | $25.91 | $26.60 | $25.58 | $25.71 | $25.68 | 1,218,000 |
| 2019-07-10 | $26.49 | $26.62 | $26.15 | $26.20 | $26.17 | 712,670 |
| 2019-07-09 | $26.25 | $26.59 | $26.20 | $26.48 | $26.45 | 751,810 |
| 2019-07-08 | $27.30 | $27.55 | $26.10 | $26.26 | $26.23 | 1,434,500 |
| 2019-07-05 | $27.98 | $27.98 | $27.15 | $27.46 | $27.43 | 1,341,150 |
| 2019-07-04 | $27.35 | $27.96 | $27.23 | $27.71 | $27.68 | 1,638,080 |
| 2019-07-03 | $27.99 | $27.99 | $27.13 | $27.38 | $27.35 | 1,831,750 |
| 2019-07-02 | $27.37 | $28.18 | $26.92 | $27.96 | $27.93 | 2,944,120 |
| 2019-07-01 | $26.84 | $27.23 | $26.73 | $27.23 | $27.20 | 1,550,320 |
| 2019-06-28 | $27.07 | $27.20 | $26.24 | $26.37 | $26.34 | 1,492,430 |
| 2019-06-27 | $27.00 | $27.47 | $26.90 | $27.00 | $26.97 | 1,310,300 |
| 2019-06-26 | $26.90 | $27.36 | $26.00 | $27.15 | $27.12 | 1,308,400 |
| 2019-06-25 | $27.75 | $27.75 | $26.70 | $27.04 | $27.01 | 1,767,310 |
| 2019-06-24 | $28.30 | $28.30 | $27.61 | $27.70 | $27.67 | 1,811,180 |
| 2019-06-21 | $27.50 | $28.30 | $27.50 | $28.12 | $28.09 | 3,358,820 |
| 2019-06-20 | $27.10 | $27.60 | $26.66 | $27.48 | $27.45 | 2,881,250 |
| 2019-06-19 | $27.30 | $27.66 | $27.02 | $27.02 | $26.99 | 1,434,000 |
| 2019-06-18 | $26.78 | $27.16 | $26.63 | $26.85 | $26.82 | 923,800 |
| 2019-06-17 | $27.60 | $27.60 | $26.61 | $26.69 | $26.66 | 1,916,300 |
| 2019-06-14 | $28.14 | $28.80 | $27.20 | $27.50 | $27.47 | 1,877,000 |
| 2019-06-13 | $27.78 | $28.88 | $27.62 | $28.59 | $28.48 | 2,250,900 |
| 2019-06-12 | $27.99 | $28.60 | $27.82 | $27.88 | $27.77 | 1,779,500 |
| 2019-06-11 | $27.09 | $28.19 | $26.75 | $28.08 | $27.97 | 2,181,700 |
| 2019-06-10 | $27.29 | $27.99 | $26.66 | $27.05 | $26.94 | 1,488,200 |
| 2019-06-07 | $26.90 | $26.90 | $26.90 | $26.90 | $26.79 | 0 |
| 2019-06-06 | $29.37 | $29.37 | $26.61 | $26.90 | $26.79 | 2,550,200 |
| 2019-06-05 | $29.22 | $29.82 | $29.16 | $29.47 | $29.35 | 1,911,800 |
| 2019-06-04 | $29.00 | $30.26 | $28.45 | $29.34 | $29.22 | 2,131,860 |
| 2019-06-03 | $30.19 | $30.34 | $28.62 | $28.97 | $28.86 | 2,114,760 |
| 2019-05-31 | $28.66 | $30.50 | $28.31 | $29.78 | $29.66 | 3,074,120 |
| 2019-05-30 | $29.06 | $29.30 | $28.12 | $28.64 | $28.53 | 2,034,180 |
| 2019-05-29 | $29.30 | $29.80 | $29.00 | $29.47 | $29.35 | 2,515,720 |
| 2019-05-28 | $28.96 | $31.03 | $28.69 | $30.19 | $30.07 | 2,974,390 |
| 2019-05-27 | $28.24 | $29.20 | $28.24 | $28.96 | $28.85 | 1,777,330 |
| 2019-05-24 | $28.01 | $29.39 | $28.00 | $28.58 | $28.47 | 2,066,880 |
| 2019-05-23 | $28.45 | $28.70 | $28.10 | $28.13 | $28.02 | 1,209,470 |
| 2019-05-22 | $29.60 | $29.78 | $28.37 | $28.45 | $28.34 | 1,567,100 |
| 2019-05-21 | $29.69 | $29.88 | $29.17 | $29.51 | $29.39 | 1,229,320 |
| 2019-05-20 | $29.23 | $29.60 | $28.00 | $29.60 | $29.48 | 1,302,680 |
| 2019-05-17 | $30.90 | $31.25 | $28.93 | $29.14 | $29.02 | 1,789,310 |
| 2019-05-16 | $30.50 | $31.58 | $30.19 | $30.94 | $30.82 | 2,332,910 |
| 2019-05-15 | $30.00 | $30.44 | $29.90 | $30.35 | $30.23 | 1,340,080 |
| 2019-05-14 | $29.89 | $30.76 | $29.60 | $29.73 | $29.61 | 1,148,100 |
| 2019-05-13 | $30.05 | $30.65 | $30.04 | $30.35 | $30.23 | 1,055,810 |
| 2019-05-10 | $30.06 | $30.88 | $28.35 | $30.67 | $30.55 | 2,036,910 |
| 2019-05-09 | $30.08 | $30.39 | $29.63 | $29.88 | $29.76 | 1,316,000 |
| 2019-05-08 | $29.76 | $30.48 | $29.18 | $30.12 | $30.00 | 1,353,780 |
| 2019-05-07 | $30.01 | $30.38 | $29.61 | $30.02 | $29.90 | 1,304,630 |
| 2019-05-06 | $30.22 | $31.69 | $29.40 | $29.49 | $29.37 | 2,248,400 |
| 2019-05-03 | $32.29 | $32.29 | $32.29 | $32.29 | $32.16 | 0 |
| 2019-05-02 | $32.29 | $32.29 | $32.29 | $32.29 | $32.16 | 0 |
| 2019-05-01 | $32.29 | $32.29 | $32.29 | $32.29 | $32.16 | 0 |
| 2019-04-30 | $32.00 | $32.29 | $31.79 | $32.29 | $32.16 | 1,513,570 |
| 2019-04-29 | $33.85 | $34.37 | $31.07 | $31.61 | $31.49 | 2,729,220 |
| 2019-04-26 | $34.66 | $35.50 | $34.01 | $34.11 | $33.98 | 2,142,410 |
| 2019-04-25 | $37.70 | $38.21 | $35.05 | $35.12 | $34.98 | 4,755,010 |
| 2019-04-24 | $38.80 | $39.27 | $38.06 | $38.92 | $38.77 | 2,049,960 |
| 2019-04-23 | $39.98 | $39.98 | $38.48 | $38.50 | $38.35 | 2,720,210 |
| 2019-04-22 | $39.88 | $41.27 | $38.44 | $40.16 | $40.00 | 4,415,800 |
| 2019-04-19 | $40.53 | $40.97 | $39.60 | $39.88 | $39.72 | 5,547,840 |
| 2019-04-18 | $42.10 | $45.36 | $41.64 | $41.64 | $41.48 | 9,376,820 |
| 2019-04-17 | $40.09 | $44.16 | $39.92 | $42.60 | $42.43 | 9,077,470 |
| 2019-04-16 | $39.10 | $41.00 | $38.80 | $40.65 | $40.49 | 6,118,130 |
| 2019-04-15 | $38.30 | $41.60 | $38.01 | $39.52 | $39.36 | 6,511,620 |
| 2019-04-12 | $39.33 | $39.75 | $37.88 | $38.13 | $37.98 | 3,475,430 |
| 2019-04-11 | $39.00 | $39.86 | $38.46 | $39.08 | $38.93 | 3,885,750 |
| 2019-04-10 | $37.83 | $39.53 | $37.60 | $39.19 | $39.04 | 5,488,500 |
| 2019-04-09 | $37.15 | $38.47 | $37.02 | $38.45 | $38.30 | 3,043,410 |
| 2019-04-08 | $37.80 | $38.58 | $37.06 | $37.70 | $37.55 | 3,143,290 |
| 2019-04-05 | $37.57 | $37.57 | $37.57 | $37.57 | $37.42 | 0 |
| 2019-04-04 | $37.55 | $37.80 | $37.01 | $37.57 | $37.42 | 2,315,870 |
| 2019-04-03 | $36.89 | $37.70 | $36.71 | $37.48 | $37.33 | 2,376,820 |
| 2019-04-02 | $36.92 | $37.36 | $36.80 | $37.04 | $36.89 | 2,309,500 |
| 2019-04-01 | $35.65 | $36.92 | $35.65 | $36.88 | $36.73 | 2,325,100 |
| 2019-03-29 | $35.09 | $35.73 | $34.51 | $35.63 | $35.49 | 1,747,730 |
| 2019-03-28 | $36.05 | $36.05 | $34.91 | $34.97 | $34.83 | 1,980,850 |
| 2019-03-27 | $36.60 | $36.77 | $35.62 | $36.00 | $35.86 | 1,782,900 |
| 2019-03-26 | $37.18 | $37.44 | $35.86 | $35.93 | $35.79 | 2,471,200 |
| 2019-03-25 | $37.07 | $37.69 | $37.04 | $37.08 | $36.93 | 2,076,100 |
| 2019-03-22 | $38.30 | $38.48 | $37.37 | $38.02 | $37.87 | 2,244,400 |
| 2019-03-21 | $38.10 | $38.89 | $37.78 | $38.46 | $38.31 | 3,163,300 |
| 2019-03-20 | $38.81 | $38.95 | $37.08 | $38.01 | $37.86 | 3,233,600 |
| 2019-03-19 | $39.04 | $39.44 | $38.52 | $38.92 | $38.77 | 2,930,560 |
| 2019-03-18 | $38.96 | $39.96 | $38.70 | $39.44 | $39.28 | 3,523,850 |
| 2019-03-15 | $37.95 | $38.43 | $37.57 | $38.17 | $38.02 | 2,485,100 |
| 2019-03-14 | $39.26 | $39.43 | $37.50 | $37.80 | $37.65 | 4,278,210 |
| 2019-03-13 | $39.49 | $42.68 | $39.01 | $40.01 | $39.85 | 6,761,480 |
| 2019-03-12 | $39.44 | $40.20 | $38.38 | $39.48 | $39.32 | 5,092,990 |
| 2019-03-11 | $37.51 | $38.69 | $37.45 | $38.67 | $38.52 | 3,486,500 |
| 2019-03-08 | $39.44 | $39.96 | $36.78 | $37.12 | $36.97 | 5,955,870 |
| 2019-03-07 | $39.66 | $41.65 | $38.50 | $40.87 | $40.71 | 7,957,020 |
| 2019-03-06 | $38.74 | $39.89 | $38.20 | $39.67 | $39.51 | 6,621,370 |
| 2019-03-05 | $38.40 | $39.88 | $38.06 | $39.17 | $39.02 | 5,656,610 |
| 2019-03-04 | $38.25 | $38.86 | $37.75 | $38.40 | $38.25 | 6,250,630 |
| 2019-03-01 | $38.31 | $38.95 | $37.70 | $38.21 | $38.06 | 3,834,910 |
| 2019-02-28 | $36.72 | $38.29 | $36.72 | $38.20 | $38.05 | 4,207,710 |
| 2019-02-27 | $37.59 | $38.39 | $36.62 | $37.02 | $36.87 | 4,314,830 |
| 2019-02-26 | $37.10 | $38.87 | $36.40 | $37.45 | $37.30 | 7,097,950 |
| 2019-02-25 | $36.30 | $37.30 | $35.70 | $37.26 | $37.11 | 5,611,010 |
| 2019-02-22 | $34.60 | $35.88 | $34.22 | $35.72 | $35.58 | 4,390,600 |
| 2019-02-21 | $35.27 | $36.17 | $34.62 | $34.75 | $34.61 | 3,963,350 |
| 2019-02-20 | $35.11 | $35.43 | $34.63 | $35.26 | $35.12 | 2,665,420 |
| 2019-02-19 | $35.20 | $35.79 | $34.40 | $34.96 | $34.82 | 3,660,440 |
| 2019-02-18 | $34.19 | $35.35 | $33.93 | $35.18 | $35.04 | 3,400,050 |
| 2019-02-15 | $33.99 | $34.21 | $33.74 | $33.92 | $33.79 | 2,388,820 |
| 2019-02-14 | $33.67 | $34.29 | $33.56 | $33.99 | $33.86 | 2,571,020 |
| 2019-02-13 | $33.50 | $34.14 | $33.04 | $33.90 | $33.77 | 3,459,750 |
| 2019-02-12 | $32.63 | $34.33 | $32.45 | $33.48 | $33.35 | 2,644,510 |
| 2019-02-11 | $31.56 | $32.64 | $31.56 | $32.64 | $32.51 | 1,846,010 |
| 2019-02-08 | $31.49 | $31.49 | $31.49 | $31.49 | $31.37 | 0 |
| 2019-02-07 | $31.49 | $31.49 | $31.49 | $31.49 | $31.37 | 0 |
| 2019-02-06 | $31.49 | $31.49 | $31.49 | $31.49 | $31.37 | 0 |
| 2019-02-05 | $31.49 | $31.49 | $31.49 | $31.49 | $31.37 | 0 |
| 2019-02-04 | $31.49 | $31.49 | $31.49 | $31.49 | $31.37 | 0 |
| 2019-02-01 | $31.23 | $31.75 | $31.22 | $31.49 | $31.37 | 1,777,510 |
| 2019-01-31 | $33.00 | $33.37 | $30.41 | $30.91 | $30.79 | 3,091,780 |
| 2019-01-30 | $33.74 | $34.45 | $32.82 | $32.84 | $32.71 | 3,083,960 |
| 2019-01-29 | $36.71 | $36.97 | $33.23 | $34.28 | $34.14 | 3,329,180 |
| 2019-01-28 | $37.13 | $37.68 | $36.41 | $36.92 | $36.77 | 2,556,200 |
| 2019-01-25 | $38.67 | $38.69 | $36.78 | $36.87 | $36.72 | 4,286,100 |
| 2019-01-24 | $39.30 | $39.50 | $38.39 | $38.76 | $38.61 | 5,720,900 |
| 2019-01-23 | $38.00 | $40.38 | $37.45 | $39.73 | $39.57 | 8,257,560 |
| 2019-01-22 | $36.63 | $40.00 | $36.39 | $38.44 | $38.29 | 7,620,620 |
| 2019-01-21 | $37.52 | $38.53 | $36.75 | $36.75 | $36.60 | 4,695,090 |
| 2019-01-18 | $36.00 | $37.35 | $36.00 | $36.97 | $36.82 | 5,866,650 |
| 2019-01-17 | $39.06 | $39.88 | $37.60 | $37.61 | $37.46 | 10,004,740 |
| 2019-01-16 | $36.20 | $38.61 | $35.20 | $38.61 | $38.46 | 5,137,430 |
| 2019-01-15 | $35.00 | $35.20 | $34.59 | $35.10 | $34.96 | 2,713,920 |
| 2019-01-14 | $35.25 | $35.40 | $34.24 | $34.57 | $34.43 | 3,360,770 |
| 2019-01-11 | $33.60 | $35.99 | $33.50 | $35.52 | $35.38 | 4,751,360 |
| 2019-01-10 | $34.32 | $34.79 | $33.50 | $33.58 | $33.45 | 2,209,940 |
| 2019-01-09 | $35.12 | $35.20 | $34.13 | $34.14 | $34.01 | 2,774,500 |
| 2019-01-08 | $34.15 | $34.60 | $33.95 | $34.12 | $33.99 | 1,766,500 |
| 2019-01-07 | $34.20 | $35.38 | $33.76 | $34.56 | $34.42 | 2,640,210 |
| 2019-01-04 | $32.80 | $33.96 | $32.36 | $33.90 | $33.77 | 2,279,200 |
| 2019-01-03 | $34.80 | $35.18 | $33.18 | $33.28 | $33.15 | 2,768,300 |
| 2019-01-02 | $36.21 | $36.40 | $34.50 | $34.88 | $34.74 | 2,793,770 |
| 2019-01-01 | $36.21 | $36.21 | $36.21 | $36.21 | $36.07 | 0 |
| 2018-12-31 | $36.21 | $36.21 | $36.21 | $36.21 | $36.07 | 0 |
| 2018-12-28 | $38.00 | $38.48 | $36.01 | $36.21 | $36.07 | 4,608,380 |
| 2018-12-27 | $37.67 | $39.58 | $37.20 | $37.99 | $37.84 | 7,263,560 |
| 2018-12-26 | $37.00 | $37.00 | $37.00 | $37.00 | $36.85 | 0 |
| 2018-12-25 | $37.00 | $37.00 | $37.00 | $37.00 | $36.85 | 0 |
| 2018-12-24 | $35.99 | $37.01 | $35.85 | $37.00 | $36.85 | 3,564,460 |
| 2018-12-21 | $34.99 | $36.01 | $34.80 | $35.93 | $35.79 | 2,117,750 |
| 2018-12-20 | $34.52 | $35.29 | $34.50 | $35.26 | $35.12 | 1,718,990 |
| 2018-12-19 | $35.50 | $36.13 | $34.71 | $34.72 | $34.58 | 1,865,450 |
| 2018-12-18 | $36.32 | $36.78 | $35.29 | $35.74 | $35.60 | 3,190,950 |
| 2018-12-17 | $36.50 | $38.60 | $36.20 | $36.88 | $36.73 | 4,728,410 |
| 2018-12-14 | $35.52 | $35.98 | $34.90 | $35.23 | $35.09 | 2,246,050 |
| 2018-12-13 | $35.50 | $35.75 | $34.81 | $35.49 | $35.35 | 2,576,100 |
| 2018-12-12 | $34.77 | $36.38 | $34.47 | $35.78 | $35.64 | 3,594,350 |
| 2018-12-11 | $33.85 | $34.43 | $33.76 | $34.42 | $34.28 | 1,269,280 |
| 2018-12-10 | $34.81 | $34.82 | $33.75 | $33.86 | $33.73 | 1,455,810 |
| 2018-12-07 | $34.54 | $34.95 | $34.01 | $34.80 | $34.66 | 1,626,620 |
| 2018-12-06 | $35.15 | $35.70 | $34.42 | $34.54 | $34.40 | 2,255,130 |
| 2018-12-05 | $35.55 | $35.76 | $35.01 | $35.23 | $35.09 | 2,428,760 |
| 2018-12-04 | $35.98 | $36.80 | $35.56 | $36.46 | $36.32 | 3,172,900 |
| 2018-12-03 | $35.45 | $36.70 | $35.04 | $35.98 | $35.84 | 3,112,810 |
| 2018-11-30 | $34.20 | $34.69 | $33.06 | $34.59 | $34.45 | 2,622,490 |
| 2018-11-29 | $36.86 | $36.99 | $34.50 | $34.50 | $34.36 | 2,674,410 |
| 2018-11-28 | $36.38 | $36.86 | $35.58 | $36.86 | $36.71 | 2,067,010 |
| 2018-11-27 | $36.92 | $37.28 | $36.03 | $36.43 | $36.29 | 2,198,420 |
| 2018-11-26 | $38.12 | $39.00 | $36.42 | $36.60 | $36.46 | 4,107,200 |
| 2018-11-23 | $41.56 | $42.18 | $38.84 | $39.00 | $38.85 | 3,642,680 |
| 2018-11-22 | $42.60 | $42.92 | $41.31 | $41.33 | $41.17 | 3,168,350 |
| 2018-11-21 | $41.59 | $42.50 | $41.00 | $42.14 | $41.97 | 3,212,110 |
| 2018-11-20 | $41.51 | $42.73 | $41.31 | $41.76 | $41.59 | 3,211,890 |
| 2018-11-19 | $42.09 | $42.56 | $41.47 | $42.34 | $42.17 | 3,558,060 |
| 2018-11-16 | $42.70 | $42.98 | $42.05 | $42.08 | $41.91 | 4,914,560 |
| 2018-11-15 | $42.02 | $43.40 | $41.00 | $42.97 | $42.80 | 7,304,770 |
| 2018-11-14 | $40.99 | $41.88 | $40.25 | $41.43 | $41.27 | 5,587,510 |
| 2018-11-13 | $39.89 | $40.81 | $39.75 | $40.69 | $40.53 | 4,745,810 |
| 2018-11-12 | $38.30 | $40.56 | $38.27 | $40.55 | $40.39 | 4,835,920 |
| 2018-11-09 | $38.68 | $40.50 | $38.62 | $39.19 | $39.04 | 3,681,800 |
| 2018-11-08 | $39.64 | $40.20 | $38.42 | $38.56 | $38.41 | 2,820,210 |
| 2018-11-07 | $39.50 | $40.48 | $39.30 | $39.30 | $39.14 | 3,514,700 |
| 2018-11-06 | $40.10 | $40.10 | $38.18 | $39.97 | $39.81 | 5,075,240 |
| 2018-11-05 | $42.40 | $42.56 | $40.01 | $40.75 | $40.59 | 5,625,220 |
| 2018-11-02 | $40.16 | $41.27 | $39.94 | $41.19 | $41.03 | 5,182,550 |
| 2018-11-01 | $40.09 | $41.10 | $39.60 | $39.60 | $39.44 | 4,745,530 |
| 2018-10-31 | $39.60 | $40.56 | $39.36 | $40.16 | $40.00 | 4,275,860 |
| 2018-10-30 | $38.84 | $40.17 | $38.25 | $39.75 | $39.59 | 3,562,860 |
| 2018-10-29 | $39.13 | $39.87 | $38.33 | $38.70 | $38.55 | 3,038,110 |
| 2018-10-26 | $41.26 | $41.76 | $39.88 | $40.04 | $39.88 | 4,001,970 |
| 2018-10-25 | $40.50 | $41.38 | $39.40 | $40.80 | $40.64 | 6,266,380 |
| 2018-10-24 | $44.50 | $47.79 | $43.55 | $43.66 | $43.49 | 8,508,340 |
| 2018-10-23 | $43.80 | $45.40 | $43.30 | $44.90 | $44.72 | 7,356,150 |
| 2018-10-22 | $42.14 | $44.77 | $41.82 | $44.12 | $43.95 | 6,067,910 |
| 2018-10-19 | $39.82 | $42.49 | $38.20 | $41.80 | $41.63 | 4,984,550 |
| 2018-10-18 | $43.50 | $44.48 | $41.06 | $41.06 | $40.90 | 5,664,770 |
| 2018-10-17 | $44.20 | $44.99 | $41.03 | $44.80 | $44.62 | 9,455,130 |
| 2018-10-16 | $45.00 | $48.80 | $44.73 | $44.85 | $44.67 | 13,814,290 |
| 2018-10-15 | $40.00 | $44.36 | $39.52 | $44.36 | $44.18 | 4,749,020 |
| 2018-10-12 | $39.83 | $40.79 | $38.00 | $40.33 | $40.17 | 3,923,210 |
| 2018-10-11 | $42.03 | $42.50 | $39.60 | $39.83 | $39.67 | 4,901,610 |
| 2018-10-10 | $42.71 | $44.00 | $41.88 | $44.00 | $43.83 | 5,812,700 |
| 2018-10-09 | $41.34 | $42.87 | $41.10 | $42.24 | $42.07 | 4,393,230 |
| 2018-10-08 | $41.00 | $42.98 | $40.53 | $40.80 | $40.64 | 4,024,340 |
| 2018-10-05 | $42.10 | $42.10 | $42.10 | $42.10 | $41.93 | 0 |
| 2018-10-04 | $42.10 | $42.10 | $42.10 | $42.10 | $41.93 | 0 |
| 2018-10-03 | $42.10 | $42.10 | $42.10 | $42.10 | $41.93 | 0 |
| 2018-10-02 | $42.10 | $42.10 | $42.10 | $42.10 | $41.93 | 0 |
| 2018-10-01 | $42.10 | $42.10 | $42.10 | $42.10 | $41.93 | 0 |
| 2018-09-28 | $40.85 | $42.88 | $40.20 | $42.10 | $41.93 | 4,184,940 |
| 2018-09-27 | $44.00 | $44.00 | $40.73 | $40.73 | $40.57 | 6,785,820 |
| 2018-09-26 | $45.88 | $46.49 | $44.67 | $45.25 | $45.07 | 4,238,170 |
| 2018-09-25 | $44.30 | $45.30 | $44.27 | $45.05 | $44.87 | 3,167,720 |
| 2018-09-24 | $44.42 | $44.42 | $44.42 | $44.42 | $44.24 | 0 |
| 2018-09-21 | $44.32 | $44.68 | $43.51 | $44.42 | $44.24 | 3,755,020 |
| 2018-09-20 | $43.86 | $44.90 | $43.21 | $44.30 | $44.12 | 4,017,590 |
| 2018-09-19 | $43.52 | $44.44 | $42.78 | $43.73 | $43.56 | 3,658,900 |
| 2018-09-18 | $42.40 | $43.53 | $42.06 | $43.50 | $43.33 | 3,034,620 |
| 2018-09-17 | $44.24 | $44.96 | $42.42 | $42.54 | $42.37 | 4,608,530 |
| 2018-09-14 | $51.98 | $52.59 | $45.87 | $46.09 | $45.91 | 6,336,750 |
| 2018-09-13 | $51.55 | $51.68 | $49.46 | $49.95 | $49.75 | 3,703,700 |
| 2018-09-12 | $50.00 | $50.88 | $49.33 | $50.70 | $50.50 | 4,065,760 |
| 2018-09-11 | $49.10 | $50.61 | $48.81 | $49.85 | $49.65 | 4,087,980 |
| 2018-09-10 | $48.50 | $49.99 | $47.75 | $48.97 | $48.78 | 3,920,630 |
| 2018-09-07 | $50.50 | $50.66 | $47.80 | $48.95 | $48.76 | 4,526,250 |
| 2018-09-06 | $47.77 | $51.47 | $47.06 | $49.95 | $49.75 | 5,304,050 |
| 2018-09-05 | $49.98 | $51.25 | $48.67 | $48.67 | $48.48 | 5,144,290 |
| 2018-09-04 | $49.02 | $49.45 | $48.01 | $49.15 | $48.96 | 3,538,010 |
| 2018-09-03 | $48.85 | $49.55 | $46.30 | $48.60 | $48.41 | 3,284,900 |
| 2018-08-31 | $51.48 | $51.48 | $48.70 | $48.83 | $48.64 | 5,167,830 |
| 2018-08-30 | $52.20 | $53.95 | $52.04 | $52.04 | $51.83 | 4,112,770 |
| 2018-08-29 | $53.00 | $53.32 | $51.83 | $52.02 | $51.81 | 3,430,780 |
| 2018-08-28 | $53.84 | $54.43 | $52.80 | $53.33 | $53.12 | 4,623,890 |
| 2018-08-27 | $51.83 | $53.23 | $51.40 | $53.08 | $52.87 | 4,067,520 |
| 2018-08-24 | $52.20 | $52.65 | $51.20 | $51.63 | $51.43 | 3,223,520 |
| 2018-08-23 | $51.89 | $53.00 | $51.33 | $52.35 | $52.14 | 4,230,730 |
| 2018-08-22 | $54.09 | $54.98 | $51.35 | $51.35 | $51.15 | 4,837,230 |
| 2018-08-21 | $53.90 | $55.00 | $52.67 | $54.33 | $54.12 | 4,222,120 |
| 2018-08-20 | $54.02 | $54.86 | $51.10 | $54.39 | $54.17 | 4,646,140 |
| 2018-08-17 | $54.73 | $56.50 | $53.66 | $54.23 | $54.02 | 4,518,280 |
| 2018-08-16 | $54.01 | $56.00 | $53.61 | $53.99 | $53.78 | 4,406,150 |
| 2018-08-15 | $59.02 | $59.55 | $55.56 | $55.85 | $55.63 | 7,117,220 |
| 2018-08-14 | $59.50 | $61.96 | $58.71 | $60.90 | $60.66 | 7,655,200 |
| 2018-08-13 | $56.47 | $59.99 | $56.03 | $59.82 | $59.58 | 7,051,470 |
| 2018-08-10 | $57.23 | $58.09 | $56.00 | $58.01 | $57.78 | 6,606,570 |
| 2018-08-09 | $53.21 | $59.40 | $53.21 | $57.93 | $57.70 | 8,990,100 |
| 2018-08-08 | $59.50 | $61.78 | $57.58 | $57.67 | $57.44 | 11,569,200 |
| 2018-08-07 | $54.49 | $56.30 | $53.28 | $56.16 | $55.94 | 6,033,570 |
| 2018-08-06 | $58.00 | $58.00 | $54.17 | $54.17 | $53.96 | 6,499,490 |
| 2018-08-03 | $61.40 | $63.66 | $60.19 | $60.19 | $59.95 | 7,796,250 |
| 2018-08-02 | $59.55 | $62.30 | $58.60 | $60.74 | $60.50 | 6,482,300 |
| 2018-08-01 | $61.50 | $61.96 | $59.61 | $59.79 | $59.55 | 4,254,180 |
| 2018-07-31 | $63.20 | $63.76 | $59.82 | $61.03 | $60.79 | 5,641,740 |
| 2018-07-30 | $65.56 | $65.88 | $62.08 | $63.28 | $62.95 | 5,148,270 |
| 2018-07-27 | $64.97 | $66.39 | $63.23 | $65.34 | $65.00 | 5,921,950 |
| 2018-07-26 | $64.80 | $67.00 | $62.80 | $64.49 | $64.15 | 7,151,410 |
| 2018-07-25 | $67.98 | $68.88 | $65.02 | $65.54 | $65.20 | 7,003,130 |
| 2018-07-24 | $66.20 | $67.99 | $65.90 | $67.50 | $67.15 | 6,697,470 |
| 2018-07-23 | $67.89 | $69.55 | $64.55 | $66.55 | $66.20 | 8,210,900 |
| 2018-07-20 | $67.27 | $69.90 | $66.50 | $68.25 | $67.89 | 7,236,630 |
| 2018-07-19 | $72.21 | $72.98 | $68.13 | $69.04 | $68.68 | 9,701,020 |
| 2018-07-18 | $77.00 | $78.98 | $70.96 | $71.14 | $70.77 | 14,707,560 |
| 2018-07-17 | $70.40 | $76.07 | $70.06 | $76.07 | $75.67 | 12,607,610 |
| 2018-07-16 | $71.53 | $72.38 | $67.84 | $69.15 | $68.79 | 11,089,780 |
| 2018-07-13 | $74.35 | $78.99 | $73.68 | $74.00 | $73.61 | 13,215,680 |
| 2018-07-12 | $76.01 | $80.83 | $75.51 | $76.55 | $76.15 | 15,134,920 |
| 2018-07-11 | $74.00 | $77.55 | $72.50 | $77.09 | $76.68 | 13,252,470 |
| 2018-07-10 | $75.80 | $77.39 | $72.28 | $76.47 | $76.07 | 13,912,690 |
| 2018-07-09 | $73.86 | $75.22 | $71.31 | $75.15 | $74.75 | 13,285,170 |
| 2018-07-06 | $77.00 | $78.99 | $71.50 | $73.00 | $72.62 | 17,656,710 |
| 2018-07-05 | $77.00 | $85.99 | $75.85 | $79.00 | $78.58 | 18,378,480 |
| 2018-07-04 | $99.76 | $101.83 | $83.31 | $83.31 | $82.87 | 23,282,450 |
| 2018-07-03 | $99.32 | $99.32 | $91.00 | $92.57 | $92.08 | 21,105,300 |
| 2018-07-02 | $90.29 | $90.29 | $90.29 | $90.29 | $89.82 | 754,940 |
| 2018-06-29 | $77.01 | $82.08 | $74.00 | $82.08 | $81.65 | 10,546,190 |
| 2018-06-28 | $74.48 | $74.62 | $72.35 | $74.62 | $74.23 | 6,515,800 |
| 2018-06-27 | $67.84 | $67.84 | $67.84 | $67.84 | $67.48 | 2,729,020 |
| 2018-06-26 | $55.00 | $61.67 | $55.00 | $61.67 | $61.35 | 9,279,960 |
| 2018-06-25 | $52.05 | $56.06 | $52.05 | $56.06 | $55.77 | 8,489,770 |
| 2018-06-22 | $51.11 | $53.60 | $49.49 | $50.96 | $50.69 | 12,792,720 |
| 2018-06-21 | $59.03 | $59.68 | $54.99 | $54.99 | $54.70 | 11,839,210 |
| 2018-06-20 | $58.29 | $64.56 | $57.05 | $61.10 | $60.78 | 16,492,150 |
| 2018-06-19 | $55.88 | $61.00 | $54.88 | $58.80 | $58.49 | 15,889,650 |
| 2018-06-18 | $60.98 | $60.98 | $60.98 | $60.98 | $60.66 | 0 |
| 2018-06-15 | $70.00 | $74.54 | $60.98 | $60.98 | $60.66 | 21,579,440 |
| 2018-06-14 | $60.70 | $67.76 | $60.06 | $67.76 | $67.40 | 16,620,010 |
| 2018-06-13 | $57.53 | $63.49 | $55.87 | $61.60 | $61.28 | 17,697,320 |
| 2018-06-12 | $63.73 | $63.73 | $60.18 | $60.63 | $60.31 | 20,947,440 |
| 2018-06-11 | $57.94 | $57.94 | $57.94 | $57.94 | $57.64 | 668,250 |
| 2018-06-08 | $52.67 | $52.67 | $52.67 | $52.67 | $52.39 | 1,346,420 |
| 2018-06-07 | $47.88 | $47.88 | $47.88 | $47.88 | $47.63 | 109,310 |
| 2018-06-06 | $43.53 | $43.53 | $43.53 | $43.53 | $43.30 | 108,020 |
| 2018-06-05 | $39.57 | $39.57 | $39.57 | $39.57 | $39.36 | 46,000 |
| 2018-06-04 | $35.97 | $35.97 | $35.97 | $35.97 | $35.78 | 45,900 |
| 2018-06-01 | $32.70 | $32.70 | $32.70 | $32.70 | $32.53 | 84,350 |
| 2018-05-31 | $29.73 | $29.73 | $29.73 | $29.73 | $29.57 | 26,410 |
| 2018-05-30 | $27.03 | $27.03 | $27.03 | $27.03 | $26.89 | 25,300 |
| 2018-05-29 | $24.57 | $24.57 | $24.57 | $24.57 | $24.44 | 15,460 |
| 2018-05-28 | $22.34 | $22.34 | $22.34 | $22.34 | $22.22 | 11,590 |
| 2018-05-25 | $20.31 | $20.31 | $20.31 | $20.31 | $20.20 | 2,900 |
| 2018-05-24 | $18.46 | $18.46 | $18.46 | $18.46 | $18.36 | 5,200 |
| 2018-05-23 | $15.38 | $16.78 | $15.38 | $16.78 | $16.69 | 10,710 |
Shinry Technologies Company Ltd (300745) News Headlines
Recent Shinry Technologies Company Ltd (300745) News
Similar Companies to Shinry Technologies Company Ltd (300745) 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 | -- | -- | -- |