Qingdao Huicheng Environmental Technology Company Ltd (300779) Exchange: SHE
Data as of July 17, 2025
$236.43 ($25.48) 12.08%
Qingdao Huicheng Environmental Technology Company Ltd - Daily Information
Click for more stock information on Qingdao Huicheng Environmental Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $210.72 |
| Previous Close | $236.43 |
| High | $240.00 |
| Low | $210.00 |
| Adjusted Open | $210.72 |
| Previous Adjusted Close | $236.43 |
| Adjusted High | $240.00 |
| Adjusted Low | $210.00 |
About Qingdao Huicheng Environmental Technology Company Ltd (300779)
Qingdao Huicheng Environmental Technology Co Ltd
Invest in Qingdao Huicheng Environmental Technology Company Ltd (300779)
Historical Stock Data for Qingdao Huicheng Environmental Technology Company Ltd (300779)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $210.72 | $240.00 | $210.00 | $236.43 | $236.43 | 6,550,400 |
| 2025-07-08 | $210.00 | $216.00 | $197.33 | $210.95 | $210.95 | 6,596,060 |
| 2025-07-07 | $195.00 | $205.00 | $192.01 | $204.37 | $204.37 | 5,686,630 |
| 2025-07-04 | $184.90 | $192.59 | $183.50 | $190.83 | $190.83 | 3,229,610 |
| 2025-07-03 | $178.37 | $185.84 | $176.60 | $185.84 | $185.84 | 3,692,030 |
| 2025-07-02 | $180.00 | $182.05 | $177.51 | $178.37 | $178.37 | 2,284,340 |
| 2025-07-01 | $180.00 | $185.77 | $178.91 | $180.60 | $180.60 | 1,722,380 |
| 2025-06-30 | $179.20 | $182.00 | $177.50 | $178.49 | $178.49 | 1,857,480 |
| 2025-06-27 | $184.47 | $186.96 | $180.50 | $180.90 | $180.90 | 1,753,270 |
| 2025-06-26 | $179.50 | $188.88 | $177.31 | $184.16 | $184.16 | 2,906,720 |
| 2025-06-25 | $178.01 | $180.88 | $178.00 | $180.50 | $180.50 | 1,891,210 |
| 2025-06-24 | $170.00 | $180.12 | $170.00 | $178.74 | $178.74 | 3,143,080 |
| 2025-06-23 | $162.22 | $169.99 | $162.00 | $169.87 | $169.87 | 2,025,280 |
| 2025-06-20 | $165.33 | $167.80 | $163.38 | $163.50 | $163.50 | 1,207,700 |
| 2025-06-19 | $169.99 | $171.45 | $164.74 | $164.92 | $164.92 | 2,025,960 |
| 2025-06-18 | $170.00 | $171.60 | $167.90 | $169.80 | $169.80 | 1,232,380 |
| 2025-06-17 | $170.00 | $173.10 | $168.25 | $170.35 | $170.35 | 1,940,410 |
| 2025-06-13 | $170.03 | $174.49 | $169.20 | $172.00 | $172.00 | 1,906,320 |
| 2025-06-12 | $170.50 | $174.33 | $168.33 | $170.52 | $170.52 | 2,251,620 |
| 2025-06-11 | $171.62 | $174.80 | $165.00 | $169.94 | $169.94 | 2,547,980 |
| 2025-06-10 | $176.10 | $177.36 | $169.00 | $172.53 | $172.53 | 2,484,970 |
| 2025-06-09 | $174.30 | $178.50 | $174.30 | $176.38 | $176.38 | 1,976,560 |
| 2025-06-06 | $179.99 | $181.82 | $175.55 | $176.44 | $176.44 | 2,007,430 |
| 2025-06-05 | $178.00 | $180.88 | $177.02 | $180.10 | $180.10 | 2,366,130 |
| 2025-06-04 | $162.55 | $180.00 | $160.87 | $177.65 | $177.65 | 3,655,980 |
| 2025-06-03 | $169.45 | $171.70 | $160.00 | $163.29 | $163.29 | 4,538,220 |
| 2025-05-30 | $167.30 | $173.60 | $165.60 | $173.26 | $173.26 | 2,576,320 |
| 2025-05-29 | $164.40 | $167.47 | $162.23 | $166.79 | $166.79 | 2,470,000 |
| 2025-05-28 | $162.82 | $163.58 | $159.38 | $163.00 | $163.00 | 1,813,800 |
| 2025-05-27 | $160.44 | $163.87 | $158.27 | $163.04 | $163.04 | 2,362,000 |
| 2025-05-26 | $153.80 | $159.81 | $152.01 | $159.57 | $159.57 | 2,995,760 |
| 2025-05-23 | $145.00 | $155.00 | $144.98 | $153.60 | $153.60 | 3,991,500 |
| 2025-05-22 | $146.78 | $148.77 | $144.33 | $145.45 | $145.45 | 1,834,340 |
| 2025-05-21 | $145.45 | $147.88 | $144.95 | $146.76 | $146.76 | 2,047,870 |
| 2025-05-20 | $136.15 | $147.41 | $135.11 | $145.45 | $145.45 | 4,147,450 |
| 2025-05-19 | $134.70 | $136.60 | $131.05 | $135.88 | $135.88 | 2,114,510 |
| 2025-05-16 | $136.71 | $137.80 | $134.80 | $135.01 | $135.01 | 1,656,040 |
| 2025-05-15 | $138.90 | $141.00 | $135.20 | $136.71 | $136.71 | 1,882,740 |
| 2025-05-14 | $136.10 | $141.50 | $134.13 | $138.99 | $138.99 | 2,432,540 |
| 2025-05-13 | $138.41 | $139.24 | $133.00 | $134.86 | $134.86 | 2,370,860 |
| 2025-05-12 | $135.40 | $138.88 | $133.69 | $138.42 | $138.42 | 2,352,790 |
| 2025-05-09 | $137.90 | $139.50 | $132.50 | $135.41 | $135.41 | 2,827,960 |
| 2025-05-08 | $131.80 | $138.63 | $130.19 | $137.59 | $137.59 | 3,858,140 |
| 2025-05-07 | $131.25 | $135.00 | $130.50 | $131.62 | $131.62 | 2,888,420 |
| 2025-05-06 | $136.40 | $137.79 | $130.11 | $131.20 | $131.20 | 3,845,110 |
| 2025-04-30 | $129.01 | $136.30 | $126.95 | $136.00 | $136.00 | 3,769,000 |
| 2025-04-29 | $126.57 | $132.46 | $123.00 | $129.00 | $129.00 | 3,713,940 |
| 2025-04-28 | $130.50 | $132.68 | $125.36 | $127.56 | $127.56 | 2,722,460 |
| 2025-04-25 | $132.00 | $134.50 | $127.80 | $130.88 | $130.88 | 2,811,220 |
| 2025-04-24 | $132.30 | $132.60 | $128.66 | $130.35 | $130.35 | 2,687,020 |
| 2025-04-23 | $133.30 | $137.37 | $131.45 | $132.30 | $132.30 | 3,178,820 |
| 2025-04-22 | $134.85 | $139.21 | $131.50 | $132.20 | $132.20 | 3,193,530 |
| 2025-04-21 | $136.50 | $140.20 | $134.32 | $134.43 | $134.43 | 3,524,360 |
| 2025-04-18 | $143.01 | $145.97 | $138.60 | $138.98 | $138.98 | 2,384,640 |
| 2025-04-17 | $146.05 | $147.20 | $142.47 | $143.10 | $143.10 | 2,090,200 |
| 2025-04-16 | $147.65 | $151.58 | $145.00 | $147.14 | $147.14 | 2,437,670 |
| 2025-04-15 | $148.20 | $148.68 | $145.75 | $147.87 | $147.87 | 1,630,110 |
| 2025-04-14 | $148.51 | $150.30 | $147.03 | $147.89 | $147.89 | 2,469,300 |
| 2025-04-11 | $145.08 | $149.57 | $144.40 | $147.50 | $147.50 | 3,585,840 |
| 2025-04-10 | $144.98 | $148.72 | $142.22 | $145.08 | $145.08 | 4,019,410 |
| 2025-04-09 | $138.69 | $145.05 | $125.50 | $143.33 | $143.33 | 7,220,380 |
| 2025-04-08 | $112.00 | $128.30 | $112.00 | $125.69 | $125.69 | 8,410,530 |
| 2025-04-07 | $129.01 | $134.50 | $112.28 | $112.28 | $112.28 | 7,954,780 |
| 2025-04-03 | $145.85 | $147.10 | $138.60 | $140.35 | $140.35 | 3,138,250 |
| 2025-04-02 | $147.89 | $149.33 | $144.00 | $146.76 | $146.76 | 2,366,200 |
| 2025-04-01 | $144.00 | $149.79 | $143.50 | $147.42 | $147.42 | 2,052,160 |
| 2025-03-31 | $142.50 | $144.95 | $140.00 | $144.00 | $144.00 | 2,330,450 |
| 2025-03-28 | $142.91 | $145.79 | $138.60 | $143.59 | $143.59 | 4,059,360 |
| 2025-03-27 | $151.72 | $154.41 | $138.56 | $145.00 | $145.00 | 5,746,260 |
| 2025-03-26 | $147.00 | $151.85 | $146.42 | $151.72 | $151.72 | 2,896,680 |
| 2025-03-25 | $148.53 | $149.28 | $145.30 | $146.85 | $146.85 | 1,620,530 |
| 2025-03-24 | $150.00 | $150.88 | $145.00 | $147.35 | $147.35 | 3,120,220 |
| 2025-03-21 | $145.15 | $150.00 | $145.15 | $150.00 | $150.00 | 3,811,380 |
| 2025-03-20 | $146.56 | $149.68 | $140.98 | $146.00 | $146.00 | 3,925,180 |
| 2025-03-19 | $145.10 | $147.28 | $142.25 | $146.77 | $146.77 | 2,942,300 |
| 2025-03-18 | $138.21 | $145.55 | $138.00 | $145.29 | $145.29 | 3,719,460 |
| 2025-03-17 | $135.52 | $139.01 | $133.50 | $138.02 | $138.02 | 2,782,640 |
| 2025-03-14 | $136.00 | $137.77 | $134.01 | $136.20 | $136.20 | 2,764,160 |
| 2025-03-13 | $133.76 | $135.78 | $131.58 | $135.40 | $135.40 | 2,210,500 |
| 2025-03-12 | $134.30 | $136.10 | $132.51 | $133.75 | $133.75 | 1,742,120 |
| 2025-03-11 | $134.16 | $135.42 | $131.73 | $133.78 | $133.78 | 2,194,300 |
| 2025-03-10 | $134.96 | $137.59 | $133.21 | $135.02 | $135.02 | 2,924,680 |
| 2025-03-07 | $140.27 | $144.44 | $126.00 | $134.96 | $134.96 | 6,158,400 |
| 2025-03-06 | $130.50 | $141.99 | $130.28 | $141.25 | $141.25 | 4,195,770 |
| 2025-03-05 | $130.02 | $133.33 | $129.41 | $130.27 | $130.27 | 2,734,870 |
| 2025-03-04 | $124.51 | $130.11 | $124.01 | $129.74 | $129.74 | 3,718,700 |
| 2025-03-03 | $119.00 | $128.88 | $117.62 | $124.45 | $124.45 | 4,669,710 |
| 2025-02-28 | $121.80 | $123.00 | $117.68 | $119.01 | $119.01 | 2,850,530 |
| 2025-02-27 | $121.00 | $122.25 | $118.61 | $121.65 | $121.65 | 2,448,840 |
| 2025-02-26 | $120.52 | $123.66 | $118.50 | $121.60 | $121.60 | 2,208,640 |
| 2025-02-25 | $120.00 | $122.13 | $118.18 | $121.00 | $121.00 | 2,545,740 |
| 2025-02-24 | $118.52 | $125.48 | $118.00 | $121.50 | $121.50 | 3,345,390 |
| 2025-02-20 | $121.25 | $121.35 | $115.65 | $117.69 | $117.69 | 2,913,660 |
| 2025-02-19 | $112.52 | $121.20 | $111.91 | $118.52 | $118.52 | 3,923,970 |
| 2025-02-18 | $113.65 | $115.19 | $111.85 | $113.31 | $113.31 | 3,474,640 |
| 2025-02-17 | $103.00 | $112.98 | $102.80 | $112.60 | $112.60 | 4,645,890 |
| 2025-02-14 | $104.04 | $110.00 | $102.56 | $106.28 | $106.28 | 5,746,200 |
| 2025-02-13 | $98.00 | $107.49 | $97.01 | $105.09 | $105.09 | 5,305,540 |
| 2025-02-12 | $92.74 | $99.80 | $92.57 | $98.28 | $98.28 | 3,847,670 |
| 2025-02-11 | $92.46 | $93.00 | $91.23 | $92.60 | $92.60 | 2,085,290 |
| 2025-02-10 | $93.99 | $94.50 | $92.68 | $93.06 | $93.06 | 1,911,380 |
| 2025-02-07 | $94.76 | $94.88 | $92.41 | $93.67 | $93.67 | 2,484,810 |
| 2025-02-06 | $92.01 | $94.99 | $91.80 | $94.08 | $94.08 | 2,301,120 |
| 2025-02-05 | $89.89 | $92.92 | $88.79 | $92.91 | $92.91 | 2,910,820 |
| 2025-01-27 | $87.50 | $92.42 | $87.19 | $89.67 | $89.67 | 3,452,540 |
| 2025-01-24 | $85.00 | $86.63 | $84.77 | $86.20 | $86.20 | 1,735,620 |
| 2025-01-23 | $88.01 | $89.36 | $85.90 | $85.90 | $85.90 | 2,082,020 |
| 2025-01-22 | $87.50 | $87.98 | $85.31 | $87.30 | $87.30 | 2,070,620 |
| 2025-01-21 | $89.10 | $89.73 | $86.50 | $87.65 | $87.65 | 3,400,580 |
| 2025-01-20 | $87.49 | $90.28 | $86.77 | $89.05 | $89.05 | 2,316,820 |
| 2025-01-17 | $86.88 | $88.66 | $85.20 | $87.58 | $87.58 | 2,117,740 |
| 2025-01-16 | $85.02 | $88.00 | $84.88 | $87.34 | $87.34 | 2,860,940 |
| 2025-01-15 | $85.00 | $86.60 | $83.81 | $85.60 | $85.60 | 2,156,160 |
| 2025-01-14 | $82.01 | $85.48 | $81.54 | $84.44 | $84.44 | 2,790,320 |
| 2025-01-13 | $80.62 | $84.99 | $80.09 | $82.25 | $82.25 | 2,482,160 |
| 2025-01-09 | $89.00 | $90.45 | $84.60 | $85.09 | $85.09 | 3,792,480 |
| 2025-01-08 | $90.04 | $91.30 | $87.30 | $89.83 | $89.83 | 2,389,700 |
| 2025-01-07 | $87.10 | $90.61 | $85.91 | $90.50 | $90.50 | 3,728,660 |
| 2025-01-06 | $97.00 | $97.48 | $80.20 | $87.88 | $87.88 | 6,950,210 |
| 2025-01-03 | $98.00 | $99.30 | $93.50 | $96.73 | $96.73 | 4,196,990 |
| 2025-01-02 | $97.66 | $101.19 | $96.45 | $98.12 | $98.12 | 3,928,070 |
| 2024-12-31 | $98.00 | $98.79 | $96.38 | $97.60 | $97.60 | 2,897,240 |
| 2024-12-30 | $96.00 | $97.49 | $95.50 | $96.99 | $96.99 | 2,688,100 |
| 2024-12-27 | $94.40 | $98.45 | $93.05 | $96.80 | $96.80 | 4,944,560 |
| 2024-12-26 | $91.96 | $93.66 | $90.60 | $93.58 | $93.58 | 2,077,240 |
| 2024-12-25 | $95.00 | $95.13 | $91.83 | $92.47 | $92.47 | 2,286,360 |
| 2024-12-24 | $92.66 | $95.10 | $92.17 | $94.89 | $94.89 | 2,523,460 |
| 2024-12-23 | $92.81 | $93.99 | $91.20 | $92.51 | $92.51 | 2,051,910 |
| 2024-12-20 | $92.46 | $94.73 | $90.53 | $93.65 | $93.65 | 2,855,510 |
| 2024-12-19 | $91.00 | $94.08 | $89.00 | $91.99 | $91.99 | 2,701,700 |
| 2024-12-18 | $91.50 | $91.76 | $88.61 | $91.26 | $91.26 | 2,614,180 |
| 2024-12-17 | $91.55 | $93.58 | $90.72 | $91.22 | $91.22 | 2,435,760 |
| 2024-12-16 | $95.13 | $97.60 | $91.58 | $93.00 | $93.00 | 3,476,000 |
| 2024-12-13 | $95.66 | $101.79 | $93.94 | $95.50 | $95.50 | 8,118,490 |
| 2024-12-12 | $90.00 | $94.23 | $89.21 | $93.73 | $93.73 | 4,699,280 |
| 2024-12-11 | $85.99 | $90.99 | $84.90 | $90.08 | $90.08 | 4,295,780 |
| 2024-12-10 | $88.60 | $90.30 | $85.60 | $86.18 | $86.18 | 3,392,810 |
| 2024-12-09 | $87.60 | $89.02 | $86.50 | $86.98 | $86.98 | 1,886,810 |
| 2024-12-06 | $87.15 | $88.24 | $86.00 | $88.06 | $88.06 | 1,966,760 |
| 2024-12-05 | $87.28 | $88.48 | $86.98 | $87.98 | $87.98 | 1,631,150 |
| 2024-12-04 | $90.50 | $90.50 | $87.00 | $87.85 | $87.85 | 2,872,520 |
| 2024-12-03 | $88.00 | $92.50 | $87.51 | $90.02 | $90.02 | 3,544,600 |
| 2024-12-02 | $91.62 | $92.40 | $87.59 | $88.15 | $88.15 | 4,009,020 |
| 2024-11-29 | $85.10 | $91.23 | $84.42 | $90.99 | $90.99 | 5,419,580 |
| 2024-11-28 | $86.50 | $87.58 | $84.62 | $85.01 | $85.01 | 2,202,680 |
| 2024-11-27 | $84.41 | $86.59 | $79.30 | $86.50 | $86.50 | 4,439,870 |
| 2024-11-26 | $88.24 | $88.60 | $84.95 | $85.00 | $85.00 | 2,112,400 |
| 2024-11-25 | $86.91 | $88.94 | $85.80 | $87.68 | $87.68 | 1,961,780 |
| 2024-11-22 | $89.48 | $90.81 | $85.65 | $86.90 | $86.90 | 2,769,420 |
| 2024-11-21 | $92.92 | $93.00 | $89.00 | $89.50 | $89.50 | 2,433,010 |
| 2024-11-20 | $91.00 | $92.48 | $89.36 | $92.08 | $92.08 | 2,772,780 |
| 2024-11-19 | $85.52 | $91.20 | $85.52 | $91.00 | $91.00 | 4,018,780 |
| 2024-11-18 | $86.61 | $87.30 | $82.00 | $85.61 | $85.61 | 3,901,920 |
| 2024-11-15 | $87.07 | $90.90 | $85.84 | $86.10 | $86.10 | 4,111,760 |
| 2024-11-14 | $92.01 | $92.92 | $88.21 | $88.27 | $88.27 | 3,389,180 |
| 2024-11-13 | $93.00 | $95.36 | $89.50 | $92.50 | $92.50 | 4,548,160 |
| 2024-11-12 | $91.40 | $96.75 | $91.11 | $94.23 | $94.23 | 4,834,900 |
| 2024-11-11 | $91.01 | $93.35 | $87.75 | $91.93 | $91.93 | 4,878,850 |
| 2024-11-08 | $86.13 | $93.03 | $86.12 | $90.98 | $90.98 | 5,906,640 |
| 2024-11-07 | $86.75 | $89.19 | $85.00 | $86.14 | $86.14 | 3,793,170 |
| 2024-11-06 | $85.67 | $89.56 | $84.50 | $87.78 | $87.78 | 4,577,580 |
| 2024-11-05 | $85.95 | $87.97 | $83.91 | $85.61 | $85.61 | 4,273,360 |
| 2024-11-04 | $84.00 | $86.28 | $80.22 | $86.00 | $86.00 | 3,991,270 |
| 2024-11-01 | $87.65 | $91.58 | $84.36 | $85.70 | $85.70 | 5,416,020 |
| 2024-10-31 | $87.30 | $91.50 | $86.03 | $88.18 | $88.18 | 5,194,550 |
| 2024-10-30 | $87.05 | $88.57 | $83.70 | $86.80 | $86.80 | 6,082,640 |
| 2024-10-29 | $86.01 | $90.80 | $86.01 | $87.62 | $87.62 | 7,147,470 |
| 2024-10-28 | $87.64 | $94.96 | $83.00 | $86.40 | $86.40 | 11,075,360 |
| 2024-10-25 | $83.00 | $88.92 | $82.00 | $87.64 | $87.64 | 8,026,820 |
| 2024-10-24 | $76.60 | $83.66 | $76.60 | $81.50 | $81.50 | 7,210,760 |
| 2024-10-23 | $79.80 | $81.00 | $75.20 | $76.77 | $76.77 | 5,480,800 |
| 2024-10-22 | $78.50 | $79.81 | $76.05 | $78.90 | $78.90 | 5,567,850 |
| 2024-10-21 | $71.99 | $78.45 | $71.01 | $78.01 | $78.01 | 7,049,430 |
| 2024-10-18 | $67.70 | $71.90 | $66.30 | $71.00 | $71.00 | 6,107,180 |
| 2024-10-17 | $68.19 | $71.71 | $67.11 | $68.58 | $68.58 | 7,373,450 |
| 2024-10-16 | $65.10 | $68.50 | $65.01 | $68.19 | $68.19 | 5,509,290 |
| 2024-10-15 | $66.00 | $68.00 | $64.80 | $66.00 | $66.00 | 4,812,990 |
| 2024-10-14 | $65.95 | $67.46 | $63.65 | $66.30 | $66.30 | 6,460,990 |
| 2024-10-11 | $62.00 | $68.20 | $61.20 | $65.95 | $65.95 | 9,236,410 |
| 2024-10-10 | $59.25 | $66.33 | $58.65 | $62.40 | $62.40 | 9,039,110 |
| 2024-10-09 | $63.90 | $63.94 | $57.10 | $58.19 | $58.19 | 9,702,230 |
| 2024-10-08 | $75.99 | $75.99 | $61.50 | $66.72 | $66.72 | 11,330,900 |
| 2024-09-30 | $57.00 | $63.68 | $56.00 | $63.50 | $63.50 | 8,893,200 |
| 2024-09-27 | $52.68 | $57.64 | $52.19 | $55.22 | $55.22 | 6,678,290 |
| 2024-09-26 | $52.56 | $53.39 | $51.60 | $52.40 | $52.40 | 4,621,420 |
| 2024-09-25 | $53.01 | $56.33 | $52.42 | $52.55 | $52.55 | 4,952,860 |
| 2024-09-24 | $52.14 | $53.80 | $51.05 | $53.16 | $53.16 | 3,468,650 |
| 2024-09-23 | $53.02 | $53.60 | $51.94 | $52.34 | $52.34 | 3,370,040 |
| 2024-09-20 | $54.30 | $54.75 | $53.01 | $53.38 | $53.38 | 2,808,840 |
| 2024-09-19 | $53.51 | $54.49 | $52.38 | $54.30 | $54.30 | 4,830,500 |
| 2024-09-18 | $52.12 | $53.19 | $51.22 | $52.80 | $52.80 | 2,924,030 |
| 2024-09-13 | $52.46 | $53.89 | $51.41 | $51.82 | $51.82 | 3,562,280 |
| 2024-09-12 | $51.00 | $54.80 | $50.52 | $52.46 | $52.46 | 6,190,170 |
| 2024-09-11 | $48.78 | $52.78 | $48.00 | $51.26 | $51.26 | 8,400,610 |
| 2024-09-10 | $50.50 | $50.50 | $45.88 | $46.10 | $46.10 | 6,845,860 |
| 2024-09-09 | $51.20 | $52.52 | $48.36 | $49.72 | $49.72 | 5,937,700 |
| 2024-09-06 | $53.00 | $55.78 | $50.35 | $50.59 | $50.59 | 9,170,860 |
| 2024-09-05 | $48.51 | $56.50 | $48.41 | $56.12 | $56.12 | 7,432,870 |
| 2024-09-04 | $47.58 | $48.91 | $46.58 | $48.68 | $48.68 | 4,238,660 |
| 2024-09-03 | $44.50 | $48.08 | $44.50 | $47.54 | $47.54 | 4,571,680 |
| 2024-09-02 | $44.08 | $46.49 | $44.08 | $44.97 | $44.97 | 3,378,780 |
| 2024-08-30 | $44.50 | $44.82 | $43.26 | $44.28 | $44.28 | 2,938,900 |
| 2024-08-29 | $42.39 | $44.80 | $42.39 | $44.44 | $44.44 | 2,709,640 |
| 2024-08-28 | $42.86 | $43.19 | $41.90 | $42.83 | $42.83 | 2,200,130 |
| 2024-08-27 | $41.99 | $43.02 | $41.60 | $42.86 | $42.86 | 3,353,110 |
| 2024-08-26 | $40.52 | $41.96 | $39.93 | $41.85 | $41.85 | 3,433,570 |
| 2024-08-23 | $38.35 | $40.60 | $38.22 | $40.23 | $40.23 | 3,899,480 |
| 2024-08-22 | $37.99 | $39.38 | $37.80 | $38.69 | $38.69 | 3,765,880 |
| 2024-08-21 | $37.32 | $38.08 | $36.81 | $37.99 | $37.99 | 2,600,110 |
| 2024-08-20 | $37.57 | $38.11 | $36.90 | $37.33 | $37.33 | 2,455,740 |
| 2024-08-19 | $36.35 | $38.50 | $35.25 | $37.64 | $37.64 | 6,156,890 |
| 2024-08-16 | $38.87 | $39.20 | $35.70 | $36.55 | $36.55 | 7,879,880 |
| 2024-08-15 | $38.76 | $39.81 | $38.00 | $38.93 | $38.93 | 4,355,690 |
| 2024-08-14 | $42.70 | $42.88 | $38.00 | $38.76 | $38.76 | 8,317,250 |
| 2024-08-13 | $41.56 | $43.18 | $41.20 | $42.70 | $42.70 | 3,523,980 |
| 2024-08-12 | $43.90 | $43.90 | $41.38 | $41.56 | $41.56 | 3,170,230 |
| 2024-08-09 | $41.40 | $43.34 | $41.05 | $42.05 | $42.05 | 4,160,360 |
| 2024-08-08 | $42.00 | $42.58 | $40.94 | $41.23 | $41.23 | 2,832,700 |
| 2024-08-07 | $42.45 | $43.57 | $41.81 | $42.42 | $42.42 | 2,322,060 |
| 2024-08-06 | $42.63 | $43.63 | $41.26 | $42.10 | $42.10 | 2,499,680 |
| 2024-08-05 | $44.16 | $45.37 | $41.83 | $41.87 | $41.87 | 3,341,200 |
| 2024-08-02 | $42.51 | $45.19 | $42.51 | $44.17 | $44.17 | 3,690,350 |
| 2024-08-01 | $43.98 | $44.49 | $42.80 | $43.09 | $43.09 | 2,567,390 |
| 2024-07-31 | $42.45 | $44.55 | $41.86 | $44.15 | $44.15 | 3,372,850 |
| 2024-07-30 | $40.41 | $43.47 | $40.40 | $42.26 | $42.26 | 4,041,620 |
| 2024-07-29 | $39.01 | $41.21 | $38.20 | $40.70 | $40.70 | 3,124,850 |
| 2024-07-26 | $39.28 | $40.06 | $38.77 | $39.12 | $39.12 | 2,268,990 |
| 2024-07-25 | $39.62 | $40.20 | $38.70 | $39.00 | $39.00 | 2,366,500 |
| 2024-07-24 | $40.40 | $40.73 | $39.50 | $39.75 | $39.75 | 2,647,300 |
| 2024-07-23 | $42.70 | $42.87 | $40.00 | $40.50 | $40.50 | 2,534,740 |
| 2024-07-22 | $42.35 | $43.28 | $41.76 | $42.70 | $42.70 | 2,120,220 |
| 2024-07-19 | $42.13 | $43.18 | $41.60 | $42.35 | $42.35 | 2,053,180 |
| 2024-07-18 | $41.71 | $42.36 | $41.00 | $42.13 | $42.13 | 3,844,000 |
| 2024-07-17 | $44.85 | $45.10 | $43.23 | $43.30 | $43.30 | 3,562,060 |
| 2024-07-16 | $44.50 | $44.90 | $43.00 | $43.82 | $43.82 | 2,400,530 |
| 2024-07-15 | $43.70 | $45.87 | $42.60 | $44.80 | $44.80 | 4,327,150 |
| 2024-07-12 | $44.22 | $45.00 | $43.20 | $43.67 | $43.67 | 2,423,600 |
| 2024-07-11 | $43.99 | $44.95 | $43.05 | $44.49 | $44.49 | 2,894,430 |
| 2024-07-10 | $43.47 | $44.23 | $41.80 | $43.45 | $43.45 | 3,163,460 |
| 2024-07-09 | $42.63 | $44.06 | $41.80 | $43.76 | $43.76 | 3,014,890 |
| 2024-07-08 | $43.77 | $43.82 | $42.12 | $42.63 | $42.63 | 2,901,280 |
| 2024-07-05 | $44.50 | $44.80 | $41.87 | $43.90 | $43.90 | 5,912,670 |
| 2024-07-04 | $47.21 | $48.20 | $43.54 | $44.61 | $44.61 | 5,245,620 |
| 2024-07-03 | $47.55 | $48.60 | $47.40 | $47.88 | $47.88 | 1,752,740 |
| 2024-07-02 | $48.11 | $49.18 | $47.92 | $48.11 | $48.11 | 1,771,960 |
| 2024-07-01 | $48.65 | $49.25 | $47.81 | $48.51 | $48.51 | 2,371,530 |
| 2024-06-28 | $47.97 | $49.50 | $46.81 | $48.40 | $48.40 | 3,276,040 |
| 2024-06-27 | $47.40 | $49.30 | $47.40 | $48.13 | $48.13 | 3,444,910 |
| 2024-06-26 | $47.20 | $49.00 | $45.87 | $48.40 | $48.40 | 5,778,330 |
| 2024-06-25 | $51.80 | $52.39 | $46.00 | $47.22 | $47.22 | 8,435,260 |
| 2024-06-24 | $54.60 | $55.12 | $51.60 | $51.87 | $51.87 | 6,288,030 |
| 2024-06-21 | $52.00 | $55.54 | $51.55 | $55.52 | $55.52 | 7,771,680 |
| 2024-06-20 | $52.66 | $53.99 | $50.96 | $52.01 | $52.01 | 5,013,840 |
| 2024-06-19 | $51.82 | $52.69 | $51.40 | $52.33 | $52.33 | 3,061,590 |
| 2024-06-18 | $51.60 | $53.66 | $51.08 | $52.34 | $52.34 | 7,341,540 |
| 2024-06-17 | $46.50 | $52.42 | $46.50 | $50.60 | $50.60 | 9,954,890 |
| 2024-06-14 | $46.10 | $47.69 | $45.30 | $46.50 | $46.50 | 5,096,430 |
| 2024-06-13 | $46.45 | $46.95 | $45.20 | $46.00 | $46.00 | 3,984,240 |
| 2024-06-12 | $45.53 | $47.49 | $45.01 | $46.45 | $46.45 | 5,431,140 |
| 2024-06-11 | $46.80 | $47.00 | $42.85 | $45.30 | $45.30 | 8,211,800 |
| 2024-06-07 | $47.19 | $48.20 | $45.91 | $46.61 | $46.61 | 4,312,680 |
| 2024-06-06 | $48.01 | $49.21 | $46.50 | $47.20 | $47.20 | 4,223,930 |
| 2024-06-05 | $48.96 | $49.48 | $47.85 | $48.53 | $48.53 | 3,565,420 |
| 2024-06-04 | $50.54 | $51.00 | $48.22 | $48.92 | $48.92 | 4,981,140 |
| 2024-06-03 | $51.27 | $52.20 | $49.50 | $50.38 | $50.38 | 5,084,540 |
| 2024-05-31 | $54.00 | $54.50 | $48.80 | $51.34 | $51.34 | 6,278,450 |
| 2024-05-30 | $55.16 | $55.81 | $53.56 | $53.80 | $53.80 | 5,079,420 |
| 2024-05-29 | $55.00 | $58.50 | $53.00 | $54.18 | $54.18 | 10,171,340 |
| 2024-05-28 | $50.50 | $55.68 | $50.50 | $55.10 | $55.10 | 8,455,440 |
| 2024-05-27 | $52.00 | $53.88 | $49.42 | $50.50 | $50.50 | 6,827,800 |
| 2024-05-24 | $71.00 | $76.33 | $70.28 | $73.40 | $73.40 | 4,250,890 |
| 2024-05-23 | $71.00 | $74.20 | $70.00 | $72.03 | $72.03 | 4,140,800 |
| 2024-05-22 | $72.00 | $75.90 | $71.00 | $72.41 | $72.41 | 5,218,840 |
| 2024-05-21 | $70.38 | $74.44 | $68.77 | $71.96 | $71.96 | 5,406,290 |
| 2024-05-20 | $75.00 | $75.00 | $68.00 | $71.80 | $71.80 | 9,358,370 |
| 2024-05-17 | $75.55 | $81.44 | $72.70 | $75.91 | $75.91 | 11,049,400 |
| 2024-05-16 | $65.18 | $77.76 | $65.18 | $76.33 | $76.33 | 9,800,160 |
| 2024-05-15 | $66.99 | $69.50 | $64.01 | $65.00 | $65.00 | 6,257,080 |
| 2024-05-14 | $58.50 | $68.08 | $58.23 | $67.80 | $67.80 | 5,712,400 |
| 2024-05-13 | $59.70 | $60.90 | $58.18 | $58.85 | $58.85 | 4,074,500 |
| 2024-05-10 | $58.22 | $61.88 | $58.22 | $59.99 | $59.99 | 5,131,600 |
| 2024-05-09 | $55.06 | $60.60 | $55.06 | $58.08 | $58.08 | 5,678,140 |
| 2024-05-08 | $52.71 | $55.27 | $51.50 | $55.05 | $55.05 | 3,393,720 |
| 2024-05-07 | $52.66 | $53.47 | $51.62 | $52.01 | $52.01 | 1,732,310 |
| 2024-05-06 | $51.99 | $52.75 | $51.51 | $52.58 | $52.58 | 1,572,400 |
| 2024-04-30 | $50.46 | $52.79 | $50.27 | $51.93 | $51.93 | 2,293,790 |
| 2024-04-29 | $50.18 | $51.94 | $49.71 | $50.75 | $50.75 | 1,736,790 |
| 2024-04-26 | $49.85 | $51.42 | $49.43 | $50.16 | $50.16 | 2,260,040 |
| 2024-04-25 | $49.00 | $50.30 | $48.31 | $49.60 | $49.60 | 3,477,100 |
| 2024-04-24 | $50.00 | $51.49 | $50.00 | $50.75 | $50.75 | 2,045,900 |
| 2024-04-23 | $51.28 | $52.77 | $50.85 | $51.10 | $51.10 | 2,920,020 |
| 2024-04-22 | $54.00 | $54.00 | $51.04 | $51.09 | $51.09 | 3,700,350 |
| 2024-04-19 | $48.60 | $54.88 | $48.29 | $54.37 | $54.37 | 6,186,270 |
| 2024-04-18 | $49.50 | $50.72 | $48.66 | $48.99 | $48.99 | 2,548,050 |
| 2024-04-17 | $47.85 | $50.50 | $47.85 | $50.13 | $50.13 | 3,437,610 |
| 2024-04-16 | $47.01 | $51.85 | $47.01 | $48.10 | $48.10 | 4,406,850 |
| 2024-04-15 | $46.20 | $47.80 | $45.30 | $47.48 | $47.48 | 2,396,150 |
| 2024-04-12 | $46.99 | $47.47 | $46.25 | $46.53 | $46.53 | 1,524,280 |
| 2024-04-11 | $44.40 | $47.85 | $43.96 | $47.36 | $47.36 | 2,356,840 |
| 2024-04-10 | $46.01 | $46.38 | $44.36 | $44.71 | $44.71 | 1,555,300 |
| 2024-04-09 | $46.01 | $46.75 | $45.80 | $46.20 | $46.20 | 1,069,390 |
| 2024-04-08 | $46.37 | $47.58 | $46.07 | $46.20 | $46.20 | 1,770,560 |
| 2024-04-03 | $47.55 | $48.03 | $45.57 | $46.31 | $46.31 | 2,293,990 |
| 2024-04-02 | $47.04 | $48.23 | $46.82 | $47.55 | $47.55 | 2,519,190 |
| 2024-04-01 | $41.84 | $48.48 | $41.83 | $47.75 | $47.75 | 5,550,380 |
| 2024-03-29 | $41.18 | $42.20 | $41.00 | $41.90 | $41.90 | 1,347,780 |
| 2024-03-28 | $41.11 | $42.06 | $40.46 | $41.17 | $41.17 | 1,901,910 |
| 2024-03-27 | $42.37 | $43.22 | $40.85 | $41.16 | $41.16 | 3,032,570 |
| 2024-03-26 | $40.30 | $43.13 | $39.89 | $42.43 | $42.43 | 4,273,370 |
| 2024-03-25 | $39.18 | $40.76 | $38.30 | $40.28 | $40.28 | 2,605,370 |
| 2024-03-22 | $40.79 | $40.80 | $39.10 | $39.49 | $39.49 | 1,970,970 |
| 2024-03-21 | $40.97 | $41.41 | $40.02 | $40.80 | $40.80 | 1,760,460 |
| 2024-03-20 | $41.22 | $41.56 | $40.25 | $40.85 | $40.85 | 1,381,700 |
| 2024-03-19 | $41.44 | $41.95 | $40.90 | $41.00 | $41.00 | 1,563,260 |
| 2024-03-18 | $40.95 | $41.75 | $40.88 | $41.44 | $41.44 | 1,751,000 |
| 2024-03-15 | $40.80 | $41.25 | $40.32 | $40.93 | $40.93 | 1,393,090 |
| 2024-03-14 | $40.68 | $41.79 | $40.20 | $40.89 | $40.89 | 1,913,490 |
| 2024-03-13 | $41.05 | $41.32 | $40.05 | $40.68 | $40.68 | 1,730,940 |
| 2024-03-12 | $40.00 | $41.34 | $39.30 | $41.10 | $41.10 | 2,695,540 |
| 2024-03-11 | $38.49 | $40.72 | $38.23 | $39.88 | $39.88 | 2,534,270 |
| 2024-03-08 | $37.80 | $39.00 | $37.61 | $38.60 | $38.60 | 1,409,270 |
| 2024-03-07 | $38.40 | $39.30 | $37.80 | $37.80 | $37.80 | 1,674,830 |
| 2024-03-06 | $37.46 | $38.80 | $37.46 | $38.39 | $38.39 | 1,639,050 |
| 2024-03-05 | $38.40 | $38.69 | $37.66 | $37.91 | $37.91 | 1,695,660 |
| 2024-03-04 | $40.20 | $41.00 | $38.10 | $38.96 | $38.96 | 3,228,970 |
| 2024-03-01 | $38.08 | $38.58 | $37.27 | $38.16 | $38.16 | 2,992,160 |
| 2024-02-29 | $37.69 | $38.56 | $37.16 | $38.20 | $38.20 | 2,498,820 |
| 2024-02-28 | $39.38 | $39.76 | $37.74 | $37.75 | $37.75 | 3,207,690 |
| 2024-02-27 | $39.30 | $39.65 | $38.53 | $39.43 | $39.43 | 2,300,680 |
| 2024-02-26 | $39.86 | $40.20 | $38.71 | $39.30 | $39.30 | 2,970,880 |
| 2024-02-23 | $37.88 | $40.00 | $37.50 | $39.98 | $39.98 | 2,654,680 |
| 2024-02-22 | $37.26 | $38.98 | $37.02 | $37.86 | $37.86 | 2,597,020 |
| 2024-02-21 | $35.15 | $38.35 | $35.01 | $37.26 | $37.26 | 3,678,140 |
| 2024-02-20 | $36.18 | $36.18 | $35.00 | $35.70 | $35.70 | 2,594,840 |
| 2024-02-19 | $35.33 | $36.70 | $35.28 | $36.15 | $36.15 | 4,099,690 |
| 2024-02-08 | $31.62 | $35.49 | $31.62 | $34.95 | $34.95 | 5,350,720 |
| 2024-02-07 | $31.63 | $34.00 | $31.01 | $31.66 | $31.66 | 4,202,970 |
| 2024-02-06 | $29.18 | $32.39 | $28.34 | $31.39 | $31.39 | 5,269,350 |
| 2024-02-05 | $32.25 | $33.13 | $28.83 | $29.20 | $29.20 | 5,032,270 |
| 2024-02-02 | $35.54 | $35.68 | $31.35 | $32.40 | $32.40 | 4,886,540 |
| 2024-02-01 | $37.08 | $37.78 | $34.50 | $35.58 | $35.58 | 4,823,410 |
| 2024-01-31 | $35.00 | $37.26 | $34.85 | $35.48 | $35.48 | 4,766,310 |
| 2024-01-30 | $38.69 | $38.80 | $34.56 | $35.30 | $35.30 | 5,213,430 |
| 2024-01-29 | $41.46 | $41.51 | $38.00 | $39.00 | $39.00 | 3,261,200 |
| 2024-01-26 | $42.49 | $43.50 | $41.30 | $41.46 | $41.46 | 1,246,620 |
| 2024-01-25 | $42.84 | $43.66 | $42.21 | $43.08 | $43.08 | 1,914,110 |
| 2024-01-24 | $42.79 | $43.85 | $40.84 | $42.18 | $42.18 | 1,464,360 |
| 2024-01-23 | $41.66 | $42.96 | $41.00 | $42.79 | $42.79 | 1,417,830 |
| 2024-01-22 | $44.88 | $44.88 | $41.30 | $42.38 | $42.38 | 1,622,070 |
| 2024-01-19 | $45.09 | $45.39 | $44.52 | $44.88 | $44.88 | 665,860 |
| 2024-01-18 | $45.36 | $45.36 | $43.83 | $45.08 | $45.08 | 1,523,400 |
| 2024-01-17 | $46.75 | $46.75 | $45.01 | $45.36 | $45.36 | 1,004,600 |
| 2024-01-16 | $46.87 | $47.41 | $45.80 | $46.75 | $46.75 | 1,288,910 |
| 2024-01-15 | $47.34 | $47.90 | $46.67 | $47.00 | $47.00 | 897,620 |
| 2024-01-12 | $47.50 | $49.00 | $47.20 | $47.34 | $47.34 | 1,371,650 |
| 2024-01-11 | $47.00 | $47.83 | $46.40 | $47.34 | $47.34 | 1,252,020 |
| 2024-01-10 | $47.80 | $47.89 | $46.82 | $46.82 | $46.82 | 1,113,160 |
| 2024-01-09 | $47.60 | $48.29 | $46.90 | $47.36 | $47.36 | 1,301,830 |
| 2024-01-08 | $49.50 | $49.70 | $46.40 | $47.60 | $47.60 | 2,375,610 |
| 2024-01-05 | $50.33 | $50.77 | $49.35 | $49.53 | $49.53 | 894,160 |
| 2024-01-04 | $50.56 | $51.00 | $49.90 | $50.33 | $50.33 | 706,700 |
| 2024-01-03 | $50.80 | $50.88 | $50.06 | $50.50 | $50.50 | 955,660 |
| 2024-01-02 | $51.60 | $52.40 | $50.79 | $50.90 | $50.90 | 1,065,520 |
| 2024-01-01 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 0 |
| 2023-12-29 | $50.73 | $51.69 | $50.61 | $51.60 | $51.60 | 1,292,900 |
| 2023-12-28 | $50.53 | $51.80 | $50.38 | $50.96 | $50.96 | 1,182,140 |
| 2023-12-27 | $49.70 | $51.89 | $49.37 | $50.95 | $50.95 | 1,383,250 |
| 2023-12-26 | $50.87 | $50.87 | $49.33 | $49.67 | $49.67 | 1,022,310 |
| 2023-12-25 | $51.00 | $51.79 | $50.39 | $50.49 | $50.49 | 927,000 |
| 2023-12-22 | $51.51 | $51.51 | $50.24 | $51.04 | $51.04 | 1,138,130 |
| 2023-12-21 | $50.09 | $51.70 | $48.91 | $50.99 | $50.99 | 1,703,910 |
| 2023-12-20 | $51.50 | $51.88 | $50.06 | $50.25 | $50.25 | 1,188,160 |
| 2023-12-19 | $47.70 | $52.35 | $47.58 | $51.53 | $51.53 | 3,316,080 |
| 2023-12-18 | $48.28 | $48.49 | $47.66 | $47.80 | $47.80 | 773,470 |
| 2023-12-15 | $49.52 | $49.52 | $48.00 | $48.50 | $48.50 | 1,362,540 |
| 2023-12-14 | $49.48 | $50.00 | $49.05 | $49.49 | $49.49 | 1,219,330 |
| 2023-12-13 | $50.51 | $51.06 | $49.44 | $49.48 | $49.48 | 845,700 |
| 2023-12-12 | $50.60 | $50.60 | $49.61 | $50.20 | $50.20 | 804,090 |
| 2023-12-11 | $50.30 | $51.27 | $49.60 | $50.60 | $50.60 | 1,395,960 |
| 2023-12-08 | $51.00 | $51.66 | $50.08 | $50.50 | $50.50 | 1,264,480 |
| 2023-12-07 | $51.59 | $51.61 | $50.52 | $51.29 | $51.29 | 1,534,670 |
| 2023-12-06 | $49.96 | $53.18 | $49.57 | $51.61 | $51.61 | 2,422,380 |
| 2023-12-05 | $50.62 | $51.00 | $49.36 | $50.00 | $50.00 | 1,491,040 |
| 2023-12-04 | $51.59 | $52.87 | $51.03 | $51.11 | $51.11 | 2,823,460 |
| 2023-12-01 | $49.33 | $51.36 | $49.11 | $50.68 | $50.68 | 1,797,710 |
| 2023-11-30 | $49.47 | $49.47 | $48.51 | $49.20 | $49.20 | 1,034,700 |
| 2023-11-29 | $49.92 | $50.35 | $49.02 | $49.60 | $49.60 | 1,415,510 |
| 2023-11-28 | $50.05 | $50.12 | $48.71 | $49.92 | $49.92 | 1,558,850 |
| 2023-11-27 | $49.35 | $50.86 | $48.70 | $49.89 | $49.89 | 2,434,800 |
| 2023-11-24 | $49.77 | $50.80 | $48.83 | $49.35 | $49.35 | 1,588,010 |
| 2023-11-23 | $49.00 | $49.88 | $48.50 | $49.50 | $49.50 | 1,220,200 |
| 2023-11-22 | $50.00 | $50.00 | $49.00 | $49.10 | $49.10 | 1,514,980 |
| 2023-11-21 | $51.01 | $51.79 | $49.70 | $50.08 | $50.08 | 2,071,050 |
| 2023-11-20 | $51.17 | $51.96 | $50.39 | $50.84 | $50.84 | 1,684,700 |
| 2023-11-17 | $51.44 | $52.14 | $50.89 | $51.41 | $51.41 | 1,593,970 |
| 2023-11-16 | $52.96 | $52.97 | $51.40 | $51.53 | $51.53 | 2,447,420 |
| 2023-11-15 | $51.66 | $53.21 | $51.18 | $52.75 | $52.75 | 3,852,840 |
| 2023-11-14 | $48.35 | $51.67 | $48.03 | $51.63 | $51.63 | 4,387,200 |
| 2023-11-13 | $45.65 | $48.55 | $45.56 | $48.29 | $48.29 | 3,287,010 |
| 2023-11-10 | $45.40 | $47.70 | $44.68 | $45.80 | $45.80 | 2,556,280 |
| 2023-11-09 | $46.50 | $46.74 | $45.00 | $45.40 | $45.40 | 1,722,580 |
| 2023-11-08 | $46.78 | $47.50 | $45.55 | $46.34 | $46.34 | 1,982,100 |
| 2023-11-07 | $46.66 | $47.12 | $45.70 | $46.68 | $46.68 | 1,250,650 |
| 2023-11-06 | $45.53 | $47.16 | $45.53 | $46.66 | $46.66 | 1,529,940 |
| 2023-11-03 | $44.96 | $46.26 | $44.96 | $45.45 | $45.45 | 915,060 |
| 2023-11-02 | $45.64 | $45.81 | $44.60 | $44.87 | $44.87 | 1,512,740 |
| 2023-11-01 | $46.16 | $47.10 | $45.51 | $45.65 | $45.65 | 1,445,970 |
| 2023-10-31 | $47.80 | $48.42 | $46.13 | $46.38 | $46.38 | 1,597,670 |
| 2023-10-30 | $48.02 | $49.31 | $48.00 | $48.00 | $48.00 | 1,359,600 |
| 2023-10-27 | $47.64 | $49.05 | $47.51 | $48.68 | $48.68 | 1,298,200 |
| 2023-10-26 | $48.00 | $48.48 | $47.06 | $48.00 | $48.00 | 1,134,400 |
| 2023-10-25 | $47.08 | $48.83 | $47.05 | $48.46 | $48.46 | 1,918,430 |
| 2023-10-24 | $45.60 | $48.24 | $44.63 | $46.96 | $46.96 | 2,156,030 |
| 2023-10-23 | $46.39 | $47.55 | $44.79 | $46.28 | $46.28 | 1,675,090 |
| 2023-10-20 | $47.82 | $48.48 | $46.20 | $46.80 | $46.80 | 1,493,090 |
| 2023-10-19 | $47.40 | $48.45 | $47.00 | $47.84 | $47.84 | 1,359,280 |
| 2023-10-18 | $50.07 | $50.07 | $47.56 | $47.78 | $47.78 | 2,274,070 |
| 2023-10-17 | $47.70 | $51.00 | $47.01 | $50.18 | $50.18 | 3,079,750 |
| 2023-10-16 | $48.17 | $48.50 | $47.11 | $48.03 | $48.03 | 1,737,800 |
| 2023-10-13 | $48.80 | $49.45 | $47.65 | $48.06 | $48.06 | 1,894,630 |
| 2023-10-12 | $48.83 | $49.29 | $47.20 | $49.00 | $49.00 | 2,335,100 |
| 2023-10-11 | $51.36 | $51.41 | $48.50 | $49.03 | $49.03 | 3,501,470 |
| 2023-10-10 | $51.76 | $51.80 | $50.42 | $50.87 | $50.87 | 2,315,920 |
| 2023-10-09 | $55.10 | $55.10 | $48.95 | $51.71 | $51.71 | 5,542,700 |
| 2023-09-28 | $52.19 | $55.18 | $51.82 | $55.01 | $55.01 | 3,151,450 |
| 2023-09-27 | $51.89 | $52.07 | $50.90 | $51.75 | $51.75 | 963,910 |
| 2023-09-26 | $51.41 | $51.87 | $51.00 | $51.39 | $51.39 | 730,420 |
| 2023-09-25 | $51.49 | $52.98 | $51.00 | $51.42 | $51.42 | 1,549,620 |
| 2023-09-22 | $50.49 | $51.40 | $49.89 | $51.13 | $51.13 | 1,409,000 |
| 2023-09-21 | $50.58 | $51.49 | $49.85 | $50.35 | $50.35 | 1,679,170 |
| 2023-09-20 | $50.48 | $50.79 | $49.71 | $50.12 | $50.12 | 1,120,120 |
| 2023-09-19 | $52.29 | $52.29 | $49.36 | $50.48 | $50.48 | 2,418,850 |
| 2023-09-18 | $52.70 | $53.48 | $51.71 | $52.13 | $52.13 | 1,759,200 |
| 2023-09-15 | $52.66 | $53.05 | $51.70 | $52.73 | $52.73 | 1,284,360 |
| 2023-09-14 | $52.55 | $52.98 | $52.00 | $52.35 | $52.35 | 1,080,710 |
| 2023-09-13 | $52.68 | $54.34 | $52.32 | $52.98 | $52.98 | 2,429,600 |
| 2023-09-12 | $53.07 | $53.24 | $52.27 | $52.99 | $52.99 | 1,365,490 |
| 2023-09-11 | $52.00 | $53.69 | $51.45 | $53.01 | $53.01 | 2,220,930 |
| 2023-09-08 | $51.65 | $52.75 | $51.34 | $51.89 | $51.89 | 1,310,260 |
| 2023-09-07 | $52.81 | $53.80 | $51.93 | $52.06 | $52.06 | 1,567,230 |
| 2023-09-06 | $55.01 | $56.37 | $53.44 | $53.93 | $53.93 | 2,897,150 |
| 2023-09-05 | $54.18 | $55.07 | $53.21 | $54.66 | $54.66 | 2,986,040 |
| 2023-09-04 | $56.25 | $56.50 | $53.71 | $54.30 | $54.30 | 3,286,940 |
| 2023-09-01 | $58.17 | $58.55 | $56.00 | $56.57 | $56.57 | 3,104,470 |
| 2023-08-31 | $59.00 | $60.98 | $57.19 | $57.81 | $57.81 | 5,368,850 |
| 2023-08-30 | $55.66 | $57.77 | $55.00 | $57.31 | $57.31 | 4,619,520 |
| 2023-08-29 | $50.59 | $55.80 | $49.81 | $55.46 | $55.46 | 5,462,750 |
| 2023-08-28 | $51.47 | $52.19 | $49.85 | $50.59 | $50.59 | 4,912,760 |
| 2023-08-25 | $48.45 | $49.92 | $47.70 | $47.94 | $47.94 | 1,783,900 |
| 2023-08-24 | $47.60 | $49.00 | $47.20 | $48.49 | $48.49 | 2,063,100 |
| 2023-08-23 | $48.80 | $49.29 | $47.67 | $47.89 | $47.89 | 1,822,500 |
| 2023-08-22 | $48.81 | $49.10 | $47.16 | $48.80 | $48.80 | 2,870,800 |
| 2023-08-21 | $48.49 | $50.50 | $48.01 | $48.84 | $48.84 | 2,395,530 |
| 2023-08-18 | $48.44 | $49.87 | $47.64 | $48.37 | $48.37 | 2,564,370 |
| 2023-08-17 | $48.23 | $48.70 | $47.70 | $48.09 | $48.09 | 1,219,610 |
| 2023-08-16 | $49.39 | $50.08 | $48.05 | $48.27 | $48.27 | 1,588,700 |
| 2023-08-15 | $49.61 | $50.83 | $49.26 | $49.39 | $49.39 | 1,574,530 |
| 2023-08-14 | $49.99 | $51.50 | $49.00 | $49.60 | $49.60 | 2,323,940 |
| 2023-08-11 | $53.36 | $53.49 | $50.71 | $50.91 | $50.91 | 2,636,250 |
| 2023-08-10 | $53.05 | $53.60 | $52.15 | $53.14 | $53.14 | 1,863,080 |
| 2023-08-09 | $54.58 | $55.16 | $52.84 | $53.33 | $53.33 | 2,852,610 |
| 2023-08-08 | $54.73 | $56.60 | $54.18 | $54.82 | $54.82 | 3,446,490 |
| 2023-08-07 | $56.85 | $56.85 | $54.11 | $54.53 | $54.53 | 4,381,820 |
| 2023-08-04 | $51.66 | $55.97 | $50.80 | $55.88 | $55.88 | 5,869,390 |
| 2023-08-03 | $50.49 | $53.30 | $48.69 | $51.60 | $51.60 | 6,248,260 |
| 2023-08-02 | $49.77 | $49.77 | $44.46 | $48.60 | $48.60 | 4,094,680 |
| 2023-08-01 | $48.61 | $49.88 | $48.05 | $49.88 | $49.88 | 1,963,400 |
| 2023-07-31 | $49.60 | $49.60 | $47.92 | $48.88 | $48.88 | 1,783,900 |
| 2023-07-28 | $48.70 | $49.29 | $48.24 | $48.96 | $48.96 | 1,472,350 |
| 2023-07-27 | $49.28 | $49.49 | $47.95 | $48.60 | $48.60 | 1,432,230 |
| 2023-07-26 | $49.70 | $50.85 | $48.74 | $49.04 | $49.04 | 2,066,670 |
| 2023-07-25 | $49.88 | $49.92 | $48.70 | $49.37 | $49.37 | 1,630,050 |
| 2023-07-24 | $49.78 | $49.99 | $48.56 | $49.63 | $49.63 | 2,078,450 |
| 2023-07-21 | $49.99 | $50.46 | $49.55 | $50.29 | $50.29 | 1,143,500 |
| 2023-07-20 | $50.50 | $50.94 | $49.88 | $50.25 | $50.25 | 1,899,920 |
| 2023-07-19 | $52.09 | $53.00 | $50.00 | $50.77 | $50.77 | 2,843,600 |
| 2023-07-18 | $51.41 | $52.60 | $50.83 | $52.49 | $52.49 | 1,702,270 |
| 2023-07-17 | $50.15 | $52.50 | $49.83 | $51.37 | $51.37 | 1,981,780 |
| 2023-07-14 | $51.55 | $52.67 | $50.50 | $50.73 | $50.73 | 2,235,400 |
| 2023-07-13 | $53.35 | $53.66 | $51.41 | $51.55 | $51.55 | 3,398,290 |
| 2023-07-12 | $52.39 | $55.30 | $50.80 | $53.43 | $53.43 | 4,985,990 |
| 2023-07-11 | $50.88 | $51.43 | $49.50 | $51.24 | $51.24 | 1,713,200 |
| 2023-07-10 | $52.01 | $52.37 | $50.45 | $50.63 | $50.63 | 1,635,100 |
| 2023-07-07 | $51.73 | $52.56 | $51.28 | $52.00 | $52.00 | 1,444,400 |
| 2023-07-06 | $52.43 | $52.61 | $51.10 | $51.79 | $51.79 | 1,978,100 |
| 2023-07-05 | $52.66 | $53.50 | $51.79 | $52.43 | $52.43 | 1,616,790 |
| 2023-07-04 | $53.38 | $53.94 | $51.60 | $52.32 | $52.32 | 2,930,600 |
| 2023-07-03 | $53.49 | $55.70 | $53.27 | $53.69 | $53.69 | 3,206,140 |
| 2023-06-30 | $53.00 | $53.55 | $52.50 | $53.29 | $53.29 | 1,802,850 |
| 2023-06-29 | $53.29 | $54.79 | $52.98 | $53.24 | $53.24 | 2,104,140 |
| 2023-06-28 | $53.11 | $53.88 | $52.01 | $53.01 | $53.01 | 2,071,100 |
| 2023-06-27 | $53.30 | $55.41 | $52.80 | $53.39 | $53.39 | 2,116,220 |
| 2023-06-26 | $54.53 | $55.25 | $52.58 | $52.96 | $52.96 | 2,029,780 |
| 2023-06-21 | $54.51 | $55.64 | $53.50 | $54.53 | $54.53 | 2,225,590 |
| 2023-06-20 | $54.60 | $55.80 | $53.53 | $54.47 | $54.47 | 2,930,340 |
| 2023-06-19 | $55.60 | $57.19 | $54.62 | $55.17 | $55.17 | 2,507,340 |
| 2023-06-16 | $57.18 | $57.80 | $55.00 | $55.72 | $55.72 | 2,545,930 |
| 2023-06-15 | $54.32 | $58.38 | $54.07 | $57.20 | $57.20 | 4,205,440 |
| 2023-06-14 | $55.06 | $55.50 | $53.70 | $54.31 | $54.31 | 2,941,170 |
| 2023-06-13 | $57.00 | $57.80 | $52.50 | $54.98 | $54.98 | 5,751,320 |
| 2023-06-12 | $57.00 | $57.88 | $56.01 | $57.00 | $57.00 | 2,586,450 |
| 2023-06-09 | $58.09 | $59.50 | $57.00 | $57.04 | $57.04 | 2,976,100 |
| 2023-06-08 | $58.88 | $58.93 | $56.44 | $57.24 | $57.24 | 3,095,310 |
| 2023-06-07 | $59.10 | $59.65 | $57.00 | $58.81 | $58.81 | 3,400,300 |
| 2023-06-06 | $56.50 | $60.18 | $55.70 | $58.76 | $58.76 | 6,875,440 |
| 2023-06-05 | $53.93 | $55.67 | $52.80 | $55.19 | $55.19 | 3,375,550 |
| 2023-06-02 | $52.92 | $53.98 | $52.03 | $53.65 | $53.65 | 3,617,560 |
| 2023-06-01 | $54.35 | $55.26 | $52.40 | $52.95 | $52.95 | 4,627,770 |
| 2023-05-31 | $52.88 | $55.55 | $52.88 | $54.85 | $54.85 | 4,405,510 |
| 2023-05-30 | $53.20 | $54.92 | $52.00 | $52.88 | $52.88 | 4,691,080 |
| 2023-05-29 | $51.72 | $54.48 | $51.72 | $53.15 | $53.15 | 4,407,270 |
| 2023-05-26 | $51.30 | $53.77 | $50.50 | $52.26 | $52.26 | 5,375,640 |
| 2023-05-25 | $50.02 | $52.16 | $50.02 | $51.36 | $51.36 | 4,799,320 |
| 2023-05-24 | $50.33 | $51.72 | $49.00 | $50.70 | $50.70 | 5,659,800 |
| 2023-05-23 | $52.11 | $52.67 | $50.00 | $51.05 | $51.05 | 9,560,180 |
| 2023-05-22 | $48.00 | $54.90 | $48.00 | $53.78 | $53.78 | 13,135,780 |
| 2023-05-19 | $48.61 | $49.59 | $47.35 | $47.80 | $47.80 | 5,395,230 |
| 2023-05-18 | $49.47 | $49.95 | $48.00 | $48.72 | $48.72 | 6,733,710 |
| 2023-05-17 | $46.67 | $49.49 | $46.32 | $48.28 | $48.28 | 8,200,120 |
| 2023-05-16 | $42.01 | $47.48 | $41.55 | $46.57 | $46.57 | 9,948,570 |
| 2023-05-15 | $40.50 | $42.76 | $39.00 | $41.98 | $41.98 | 7,714,760 |
| 2023-05-12 | $37.06 | $40.19 | $36.20 | $39.01 | $39.01 | 5,136,090 |
| 2023-05-11 | $36.36 | $37.50 | $35.85 | $37.08 | $37.08 | 2,334,520 |
| 2023-05-10 | $35.00 | $37.20 | $33.98 | $36.11 | $36.11 | 3,295,840 |
| 2023-05-09 | $34.00 | $35.25 | $33.90 | $34.39 | $34.39 | 2,738,730 |
| 2023-05-08 | $38.87 | $39.00 | $33.70 | $34.07 | $34.07 | 3,680,160 |
| 2023-05-05 | $37.20 | $37.66 | $36.60 | $36.96 | $36.96 | 1,657,030 |
| 2023-05-04 | $38.00 | $38.47 | $36.68 | $36.96 | $36.96 | 2,110,440 |
| 2023-05-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-05-02 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-28 | $38.79 | $39.69 | $37.78 | $38.00 | $38.00 | 2,942,640 |
| 2023-04-27 | $36.10 | $39.95 | $35.33 | $39.15 | $39.15 | 7,195,840 |
| 2023-04-26 | $35.37 | $36.80 | $35.00 | $35.45 | $35.45 | 1,921,040 |
| 2023-04-25 | $35.23 | $36.00 | $34.54 | $35.24 | $35.24 | 2,233,490 |
| 2023-04-24 | $34.29 | $35.85 | $34.15 | $35.52 | $35.52 | 2,005,190 |
| 2023-04-21 | $35.79 | $35.90 | $34.23 | $34.81 | $34.81 | 3,388,960 |
| 2023-04-20 | $36.52 | $37.00 | $34.88 | $35.51 | $35.51 | 3,595,050 |
| 2023-04-19 | $37.51 | $37.76 | $36.00 | $36.26 | $36.26 | 2,511,400 |
| 2023-04-18 | $38.42 | $38.50 | $37.50 | $37.50 | $37.50 | 1,574,470 |
| 2023-04-17 | $39.28 | $40.10 | $37.00 | $38.29 | $38.29 | 3,623,200 |
| 2023-04-14 | $39.18 | $40.23 | $38.53 | $39.08 | $39.08 | 1,488,530 |
| 2023-04-13 | $39.80 | $39.80 | $38.38 | $39.07 | $39.07 | 1,072,810 |
| 2023-04-12 | $39.07 | $39.94 | $38.76 | $39.04 | $39.04 | 1,561,230 |
| 2023-04-11 | $39.31 | $39.78 | $38.70 | $39.27 | $39.27 | 1,547,820 |
| 2023-04-10 | $40.17 | $40.17 | $38.70 | $39.88 | $39.88 | 1,764,560 |
| 2023-04-07 | $38.78 | $40.86 | $38.78 | $40.03 | $40.03 | 3,059,240 |
| 2023-04-06 | $36.80 | $39.67 | $35.75 | $39.08 | $39.08 | 3,553,660 |
| 2023-04-05 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-04-04 | $37.13 | $37.24 | $35.80 | $36.80 | $36.80 | 2,060,830 |
| 2023-04-03 | $38.36 | $39.30 | $36.34 | $37.12 | $37.12 | 2,505,110 |
| 2023-03-31 | $37.42 | $38.82 | $37.41 | $38.36 | $38.36 | 2,067,970 |
| 2023-03-30 | $38.10 | $38.40 | $36.91 | $37.39 | $37.39 | 3,508,970 |
| 2023-03-29 | $38.96 | $39.08 | $38.05 | $38.10 | $38.10 | 2,086,270 |
| 2023-03-28 | $39.78 | $39.79 | $37.84 | $38.95 | $38.95 | 2,261,760 |
| 2023-03-27 | $40.18 | $40.86 | $37.69 | $39.77 | $39.77 | 4,072,090 |
| 2023-03-24 | $40.93 | $41.35 | $39.50 | $40.20 | $40.20 | 2,285,200 |
| 2023-03-23 | $42.28 | $42.67 | $40.36 | $40.99 | $40.99 | 2,677,100 |
| 2023-03-22 | $42.62 | $42.90 | $41.41 | $42.27 | $42.27 | 1,791,880 |
| 2023-03-21 | $40.09 | $42.39 | $40.09 | $42.13 | $42.13 | 3,188,910 |
| 2023-03-20 | $41.38 | $41.38 | $39.83 | $40.09 | $40.09 | 2,264,700 |
| 2023-03-17 | $41.43 | $42.15 | $41.18 | $41.39 | $41.39 | 1,159,720 |
| 2023-03-16 | $41.40 | $41.54 | $40.71 | $41.41 | $41.41 | 1,297,010 |
| 2023-03-15 | $40.70 | $41.85 | $40.54 | $41.60 | $41.60 | 1,579,370 |
| 2023-03-14 | $41.70 | $42.40 | $40.42 | $40.70 | $40.70 | 1,990,250 |
| 2023-03-13 | $41.75 | $42.50 | $40.88 | $41.00 | $41.00 | 1,952,300 |
| 2023-03-10 | $42.50 | $42.65 | $41.11 | $41.75 | $41.75 | 1,521,440 |
| 2023-03-09 | $42.11 | $43.46 | $41.42 | $42.77 | $42.77 | 2,079,270 |
| 2023-03-08 | $41.69 | $42.82 | $41.17 | $41.75 | $41.75 | 1,225,320 |
| 2023-03-07 | $42.33 | $42.85 | $41.67 | $41.98 | $41.98 | 1,588,790 |
| 2023-03-06 | $43.18 | $43.56 | $40.79 | $41.90 | $41.90 | 3,349,330 |
| 2023-03-03 | $41.45 | $43.17 | $40.60 | $43.13 | $43.13 | 2,565,420 |
| 2023-03-02 | $41.45 | $42.12 | $40.50 | $40.89 | $40.89 | 1,526,660 |
| 2023-03-01 | $42.45 | $43.22 | $41.10 | $41.25 | $41.25 | 2,303,500 |
| 2023-02-28 | $41.09 | $43.50 | $40.68 | $42.53 | $42.53 | 3,779,530 |
| 2023-02-27 | $40.95 | $41.52 | $40.25 | $41.10 | $41.10 | 2,201,720 |
| 2023-02-24 | $41.89 | $41.89 | $40.00 | $40.70 | $40.70 | 2,002,900 |
| 2023-02-23 | $41.59 | $42.36 | $41.06 | $41.60 | $41.60 | 1,755,070 |
| 2023-02-22 | $42.36 | $43.68 | $41.00 | $41.72 | $41.72 | 3,225,780 |
| 2023-02-21 | $42.88 | $43.70 | $42.02 | $42.47 | $42.47 | 2,624,880 |
| 2023-02-20 | $44.04 | $44.69 | $41.81 | $42.87 | $42.87 | 4,036,030 |
| 2023-02-17 | $43.62 | $45.12 | $43.02 | $44.15 | $44.15 | 3,367,940 |
| 2023-02-16 | $43.93 | $45.96 | $42.99 | $43.50 | $43.50 | 4,799,240 |
| 2023-02-15 | $44.75 | $44.99 | $43.43 | $43.70 | $43.70 | 2,596,320 |
| 2023-02-14 | $42.63 | $45.17 | $41.42 | $44.75 | $44.75 | 4,540,460 |
| 2023-02-13 | $39.78 | $43.24 | $39.78 | $42.28 | $42.28 | 4,350,350 |
| 2023-02-10 | $39.70 | $40.39 | $39.27 | $39.54 | $39.54 | 2,427,990 |
| 2023-02-09 | $40.16 | $40.16 | $38.00 | $39.25 | $39.25 | 2,925,740 |
| 2023-02-08 | $39.80 | $40.19 | $38.35 | $39.22 | $39.22 | 3,101,750 |
| 2023-02-07 | $40.05 | $40.33 | $38.81 | $39.75 | $39.75 | 4,084,680 |
| 2023-02-06 | $36.03 | $39.70 | $36.03 | $39.20 | $39.20 | 5,161,540 |
| 2023-02-03 | $36.92 | $37.30 | $35.13 | $36.35 | $36.35 | 4,630,700 |
| 2023-02-02 | $33.33 | $36.86 | $33.33 | $36.64 | $36.64 | 5,136,200 |
| 2023-02-01 | $33.62 | $34.91 | $32.60 | $33.73 | $33.73 | 3,582,710 |
| 2023-01-31 | $32.21 | $34.18 | $32.20 | $33.88 | $33.88 | 2,404,650 |
| 2023-01-30 | $32.56 | $33.58 | $32.34 | $32.50 | $32.50 | 2,472,530 |
| 2023-01-20 | $31.62 | $32.57 | $31.60 | $32.36 | $32.36 | 1,997,420 |
| 2023-01-19 | $31.10 | $32.09 | $30.92 | $31.61 | $31.61 | 1,969,610 |
| 2023-01-18 | $31.35 | $31.87 | $31.10 | $31.10 | $31.10 | 1,260,650 |
| 2023-01-17 | $32.16 | $32.16 | $31.24 | $31.35 | $31.35 | 1,396,960 |
| 2023-01-16 | $31.00 | $32.08 | $30.92 | $31.70 | $31.70 | 1,915,240 |
| 2023-01-13 | $31.52 | $32.19 | $31.13 | $31.52 | $31.52 | 1,818,330 |
| 2023-01-12 | $33.00 | $33.00 | $31.39 | $31.51 | $31.51 | 2,720,840 |
| 2023-01-11 | $33.00 | $33.46 | $32.05 | $32.78 | $32.78 | 3,208,530 |
| 2023-01-10 | $32.88 | $33.69 | $32.18 | $33.54 | $33.54 | 3,628,210 |
| 2023-01-09 | $32.35 | $33.55 | $31.30 | $33.11 | $33.11 | 4,854,320 |
| 2023-01-06 | $32.49 | $32.63 | $31.00 | $31.81 | $31.81 | 4,805,990 |
| 2023-01-05 | $32.76 | $33.00 | $31.60 | $32.33 | $32.33 | 3,040,990 |
| 2023-01-04 | $33.33 | $33.89 | $32.10 | $32.38 | $32.38 | 4,600,030 |
| 2023-01-03 | $34.48 | $34.97 | $33.33 | $33.77 | $33.77 | 3,752,040 |
| 2023-01-02 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2022-12-30 | $34.30 | $35.47 | $33.70 | $34.10 | $34.10 | 4,883,860 |
| 2022-12-29 | $34.41 | $35.25 | $33.38 | $34.22 | $34.22 | 4,593,050 |
| 2022-12-28 | $35.15 | $35.66 | $33.80 | $34.05 | $34.05 | 4,492,980 |
| 2022-12-27 | $34.58 | $35.98 | $33.60 | $35.72 | $35.72 | 6,368,140 |
| 2022-12-26 | $30.59 | $35.08 | $30.55 | $34.85 | $34.85 | 8,105,260 |
| 2022-12-23 | $31.76 | $31.93 | $30.00 | $30.55 | $30.55 | 5,253,860 |
| 2022-12-22 | $31.96 | $32.51 | $31.20 | $32.05 | $32.05 | 3,607,720 |
| 2022-12-21 | $30.71 | $32.09 | $30.08 | $31.74 | $31.74 | 4,166,910 |
| 2022-12-20 | $31.33 | $31.83 | $29.94 | $30.85 | $30.85 | 5,393,200 |
| 2022-12-19 | $29.79 | $32.14 | $29.72 | $31.29 | $31.29 | 8,553,370 |
| 2022-12-16 | $31.32 | $33.02 | $29.56 | $29.80 | $29.80 | 12,156,820 |
| 2022-12-15 | $36.01 | $37.17 | $31.00 | $31.66 | $31.66 | 13,214,770 |
| 2022-12-14 | $37.71 | $38.88 | $36.18 | $37.21 | $37.21 | 6,412,690 |
| 2022-12-13 | $35.19 | $37.94 | $34.65 | $37.80 | $37.80 | 6,423,610 |
| 2022-12-12 | $32.99 | $36.00 | $32.50 | $35.20 | $35.20 | 7,283,330 |
| 2022-12-09 | $30.44 | $32.80 | $30.00 | $32.52 | $32.52 | 4,896,500 |
| 2022-12-08 | $30.50 | $30.51 | $29.39 | $30.31 | $30.31 | 4,576,230 |
| 2022-12-07 | $29.18 | $30.30 | $28.81 | $30.30 | $30.30 | 5,672,660 |
| 2022-12-06 | $29.46 | $30.49 | $28.45 | $29.02 | $29.02 | 6,170,150 |
| 2022-12-05 | $29.00 | $30.10 | $26.56 | $29.28 | $29.28 | 9,005,100 |
| 2022-12-01 | $26.21 | $29.30 | $25.52 | $28.63 | $28.63 | 10,248,060 |
| 2022-11-30 | $26.12 | $26.53 | $25.36 | $26.21 | $26.21 | 8,164,640 |
| 2022-11-29 | $27.60 | $27.72 | $25.88 | $26.65 | $26.65 | 9,527,470 |
| 2022-11-28 | $25.00 | $28.72 | $24.81 | $27.60 | $27.60 | 12,249,190 |
| 2022-11-25 | $24.42 | $25.58 | $24.20 | $24.81 | $24.81 | 7,751,460 |
| 2022-11-24 | $23.10 | $25.20 | $22.48 | $24.85 | $24.85 | 12,274,630 |
| 2022-11-23 | $24.00 | $24.00 | $21.64 | $23.19 | $23.19 | 10,085,820 |
| 2022-11-22 | $21.17 | $23.77 | $21.03 | $23.35 | $23.35 | 9,517,890 |
| 2022-11-21 | $20.34 | $21.56 | $20.22 | $21.17 | $21.17 | 4,278,020 |
| 2022-11-18 | $19.72 | $20.52 | $19.65 | $20.34 | $20.34 | 4,812,460 |
| 2022-11-17 | $19.15 | $20.08 | $19.02 | $19.72 | $19.72 | 3,566,100 |
| 2022-11-16 | $18.80 | $19.50 | $18.47 | $19.30 | $19.30 | 5,271,010 |
| 2022-11-15 | $18.43 | $19.15 | $18.10 | $18.26 | $18.26 | 3,492,100 |
| 2022-11-14 | $19.07 | $19.07 | $18.03 | $18.08 | $18.08 | 4,469,110 |
| 2022-11-11 | $17.37 | $18.89 | $17.05 | $18.68 | $18.68 | 7,024,430 |
| 2022-11-10 | $17.76 | $18.52 | $17.14 | $17.19 | $17.19 | 5,499,860 |
| 2022-11-09 | $17.49 | $18.20 | $17.20 | $17.71 | $17.71 | 4,586,170 |
| 2022-11-08 | $16.51 | $17.84 | $16.37 | $17.31 | $17.31 | 6,781,990 |
| 2022-11-07 | $15.41 | $16.50 | $15.28 | $16.35 | $16.35 | 3,062,600 |
| 2022-11-04 | $15.23 | $15.60 | $15.03 | $15.41 | $15.41 | 831,200 |
| 2022-11-03 | $14.88 | $15.30 | $14.88 | $15.25 | $15.25 | 536,420 |
| 2022-11-02 | $15.21 | $15.29 | $14.86 | $15.16 | $15.16 | 711,550 |
| 2022-11-01 | $15.30 | $15.30 | $14.80 | $15.08 | $15.08 | 806,100 |
| 2022-10-31 | $14.78 | $15.33 | $14.63 | $14.97 | $14.97 | 831,700 |
| 2022-10-28 | $15.69 | $15.75 | $14.73 | $14.98 | $14.98 | 1,414,500 |
| 2022-10-27 | $15.20 | $15.72 | $15.15 | $15.68 | $15.68 | 2,186,500 |
| 2022-10-26 | $15.14 | $15.16 | $14.82 | $15.10 | $15.10 | 860,200 |
| 2022-10-25 | $14.80 | $15.19 | $14.76 | $14.92 | $14.92 | 818,200 |
| 2022-10-24 | $15.15 | $15.59 | $15.01 | $15.10 | $15.10 | 1,307,240 |
| 2022-10-21 | $15.01 | $15.20 | $14.86 | $15.14 | $15.14 | 480,600 |
| 2022-10-20 | $15.06 | $15.39 | $15.01 | $15.02 | $15.02 | 687,570 |
| 2022-10-19 | $15.21 | $15.45 | $15.03 | $15.14 | $15.14 | 770,900 |
| 2022-10-18 | $15.26 | $15.39 | $15.08 | $15.13 | $15.13 | 941,500 |
| 2022-10-17 | $14.27 | $15.46 | $14.25 | $15.25 | $15.25 | 1,588,840 |
| 2022-10-14 | $13.94 | $14.30 | $13.81 | $14.27 | $14.27 | 698,700 |
| 2022-10-13 | $13.45 | $14.09 | $13.13 | $13.94 | $13.94 | 790,500 |
| 2022-10-12 | $13.16 | $13.46 | $12.79 | $13.44 | $13.44 | 470,200 |
| 2022-10-11 | $13.12 | $13.25 | $12.83 | $13.16 | $13.16 | 404,700 |
| 2022-10-10 | $13.49 | $13.60 | $12.97 | $13.12 | $13.12 | 785,790 |
| 2022-09-30 | $13.54 | $13.70 | $13.28 | $13.48 | $13.48 | 457,600 |
| 2022-09-29 | $14.09 | $14.15 | $13.37 | $13.58 | $13.58 | 1,106,090 |
| 2022-09-28 | $14.31 | $14.39 | $13.90 | $14.10 | $14.10 | 583,890 |
| 2022-09-27 | $13.86 | $14.36 | $13.86 | $14.31 | $14.31 | 953,400 |
| 2022-09-26 | $14.13 | $14.22 | $13.78 | $13.85 | $13.85 | 875,600 |
| 2022-09-23 | $14.84 | $14.95 | $14.15 | $14.30 | $14.30 | 1,269,100 |
| 2022-09-22 | $14.87 | $15.19 | $14.81 | $14.89 | $14.89 | 507,400 |
| 2022-09-21 | $14.70 | $15.09 | $14.52 | $15.07 | $15.07 | 1,241,400 |
| 2022-09-20 | $14.38 | $14.76 | $14.31 | $14.69 | $14.69 | 757,900 |
| 2022-09-19 | $14.65 | $14.65 | $13.85 | $14.38 | $14.38 | 1,253,710 |
| 2022-09-16 | $14.92 | $15.07 | $14.37 | $14.54 | $14.54 | 1,086,620 |
| 2022-09-15 | $15.40 | $15.52 | $14.73 | $14.92 | $14.92 | 1,518,100 |
| 2022-09-14 | $15.53 | $15.62 | $15.33 | $15.40 | $15.40 | 564,600 |
| 2022-09-13 | $15.80 | $15.80 | $15.51 | $15.60 | $15.60 | 583,200 |
| 2022-09-12 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2022-09-09 | $15.96 | $15.96 | $15.46 | $15.65 | $15.65 | 711,800 |
| 2022-09-08 | $15.89 | $16.10 | $15.82 | $15.83 | $15.83 | 695,800 |
| 2022-09-07 | $16.07 | $16.19 | $15.83 | $15.96 | $15.96 | 796,200 |
| 2022-09-06 | $16.00 | $16.20 | $15.88 | $16.07 | $16.07 | 2,058,100 |
| 2022-09-05 | $15.76 | $16.14 | $15.70 | $16.00 | $16.00 | 2,633,600 |
| 2022-09-02 | $14.73 | $15.50 | $14.65 | $15.47 | $15.47 | 1,530,500 |
| 2022-09-01 | $14.81 | $15.05 | $14.66 | $14.80 | $14.80 | 588,560 |
| 2022-08-31 | $15.26 | $15.39 | $14.80 | $14.82 | $14.82 | 895,300 |
| 2022-08-30 | $15.58 | $15.58 | $15.04 | $15.30 | $15.30 | 812,100 |
| 2022-08-29 | $15.20 | $15.55 | $14.73 | $15.33 | $15.33 | 1,550,700 |
| 2022-08-26 | $15.02 | $15.29 | $14.88 | $14.94 | $14.94 | 643,490 |
| 2022-08-25 | $15.30 | $15.35 | $14.79 | $15.08 | $15.08 | 756,910 |
| 2022-08-24 | $15.76 | $15.76 | $15.10 | $15.30 | $15.30 | 917,100 |
| 2022-08-23 | $15.62 | $15.87 | $15.53 | $15.69 | $15.69 | 758,900 |
| 2022-08-22 | $16.09 | $16.09 | $15.61 | $15.65 | $15.65 | 997,600 |
| 2022-08-19 | $15.63 | $16.25 | $15.58 | $15.74 | $15.74 | 2,699,710 |
| 2022-08-18 | $15.51 | $15.63 | $15.27 | $15.59 | $15.59 | 930,800 |
| 2022-08-17 | $15.40 | $15.62 | $15.38 | $15.48 | $15.48 | 633,000 |
| 2022-08-16 | $15.29 | $15.53 | $15.22 | $15.40 | $15.40 | 1,324,590 |
| 2022-08-15 | $15.46 | $15.65 | $15.20 | $15.29 | $15.29 | 1,002,280 |
| 2022-08-12 | $15.52 | $15.71 | $15.39 | $15.45 | $15.45 | 891,700 |
| 2022-08-11 | $15.68 | $15.76 | $15.50 | $15.53 | $15.53 | 877,080 |
| 2022-08-10 | $15.63 | $15.89 | $15.22 | $15.48 | $15.48 | 1,822,680 |
| 2022-08-09 | $15.02 | $15.63 | $15.00 | $15.41 | $15.41 | 1,837,900 |
| 2022-08-08 | $14.89 | $15.41 | $14.53 | $15.09 | $15.09 | 1,857,380 |
| 2022-08-05 | $14.81 | $15.00 | $14.50 | $14.83 | $14.83 | 1,420,200 |
| 2022-08-04 | $14.31 | $15.00 | $14.30 | $14.80 | $14.80 | 1,491,900 |
| 2022-08-03 | $14.04 | $14.66 | $14.04 | $14.21 | $14.21 | 1,505,100 |
| 2022-08-02 | $14.44 | $14.44 | $13.70 | $14.04 | $14.04 | 1,665,190 |
| 2022-08-01 | $14.69 | $14.69 | $14.32 | $14.44 | $14.44 | 747,900 |
| 2022-07-29 | $14.54 | $14.79 | $14.47 | $14.52 | $14.52 | 860,000 |
| 2022-07-28 | $14.90 | $14.90 | $14.53 | $14.54 | $14.54 | 1,197,060 |
| 2022-07-27 | $14.39 | $14.89 | $14.39 | $14.72 | $14.72 | 1,391,560 |
| 2022-07-26 | $14.73 | $14.79 | $14.19 | $14.47 | $14.47 | 1,884,100 |
| 2022-07-25 | $14.60 | $15.55 | $14.46 | $14.79 | $14.79 | 3,833,740 |
| 2022-07-22 | $13.94 | $14.90 | $13.94 | $14.45 | $14.45 | 2,217,260 |
| 2022-07-21 | $14.10 | $14.16 | $13.90 | $13.94 | $13.94 | 649,900 |
| 2022-07-20 | $13.88 | $14.20 | $13.86 | $14.06 | $14.06 | 1,098,900 |
| 2022-07-19 | $13.93 | $14.00 | $13.70 | $13.98 | $13.98 | 1,235,100 |
| 2022-07-18 | $13.03 | $14.18 | $13.00 | $13.86 | $13.86 | 3,253,500 |
| 2022-07-15 | $13.40 | $13.48 | $13.03 | $13.03 | $13.03 | 899,970 |
| 2022-07-14 | $13.38 | $13.52 | $13.38 | $13.46 | $13.46 | 401,660 |
| 2022-07-13 | $13.15 | $13.55 | $13.03 | $13.54 | $13.54 | 1,026,360 |
| 2022-07-12 | $13.48 | $13.49 | $13.01 | $13.01 | $13.01 | 736,200 |
| 2022-07-11 | $13.48 | $13.58 | $13.35 | $13.43 | $13.43 | 622,070 |
| 2022-07-08 | $13.46 | $13.66 | $13.46 | $13.58 | $13.58 | 789,270 |
| 2022-07-07 | $13.36 | $13.63 | $13.36 | $13.48 | $13.48 | 644,700 |
| 2022-07-06 | $13.46 | $13.51 | $13.25 | $13.51 | $13.51 | 793,650 |
| 2022-07-05 | $13.75 | $13.75 | $13.38 | $13.46 | $13.46 | 867,000 |
| 2022-07-04 | $13.69 | $13.72 | $13.42 | $13.58 | $13.58 | 652,200 |
| 2022-07-01 | $13.43 | $13.73 | $13.41 | $13.54 | $13.54 | 734,140 |
| 2022-06-30 | $13.32 | $13.75 | $13.32 | $13.43 | $13.43 | 1,342,660 |
| 2022-06-29 | $13.67 | $13.86 | $13.34 | $13.37 | $13.37 | 1,130,500 |
| 2022-06-28 | $13.51 | $13.77 | $13.48 | $13.72 | $13.72 | 1,203,000 |
| 2022-06-27 | $13.55 | $13.65 | $13.36 | $13.51 | $13.51 | 819,400 |
| 2022-06-24 | $13.50 | $13.58 | $13.47 | $13.50 | $13.50 | 743,840 |
| 2022-06-23 | $13.42 | $13.57 | $13.38 | $13.55 | $13.55 | 980,120 |
| 2022-06-22 | $13.51 | $13.60 | $13.39 | $13.44 | $13.44 | 722,240 |
| 2022-06-21 | $13.54 | $13.59 | $13.41 | $13.58 | $13.58 | 999,400 |
| 2022-06-20 | $13.47 | $13.54 | $13.33 | $13.49 | $13.44 | 817,600 |
| 2022-06-17 | $13.40 | $13.56 | $13.18 | $13.34 | $13.29 | 793,400 |
| 2022-06-16 | $13.29 | $13.55 | $13.29 | $13.42 | $13.37 | 810,400 |
| 2022-06-15 | $13.31 | $13.63 | $13.31 | $13.35 | $13.30 | 1,424,600 |
| 2022-06-14 | $13.33 | $13.33 | $12.94 | $13.29 | $13.24 | 958,200 |
| 2022-06-13 | $13.48 | $13.55 | $13.05 | $13.22 | $13.17 | 1,109,100 |
| 2022-06-10 | $13.21 | $13.44 | $13.21 | $13.34 | $13.29 | 527,560 |
| 2022-06-09 | $13.43 | $13.47 | $13.22 | $13.24 | $13.19 | 1,015,500 |
| 2022-06-08 | $13.48 | $13.59 | $13.16 | $13.42 | $13.37 | 814,800 |
| 2022-06-07 | $13.60 | $13.81 | $13.38 | $13.49 | $13.44 | 730,100 |
| 2022-06-06 | $13.60 | $13.85 | $13.50 | $13.70 | $13.65 | 884,400 |
| 2022-06-02 | $13.43 | $13.60 | $13.22 | $13.60 | $13.55 | 1,045,400 |
| 2022-06-01 | $13.43 | $13.59 | $13.32 | $13.44 | $13.39 | 664,900 |
| 2022-05-31 | $13.45 | $13.48 | $13.27 | $13.43 | $13.38 | 511,800 |
| 2022-05-30 | $13.50 | $13.55 | $13.30 | $13.45 | $13.40 | 762,500 |
| 2022-05-27 | $13.32 | $13.64 | $13.26 | $13.50 | $13.45 | 850,900 |
| 2022-05-26 | $13.26 | $13.40 | $12.90 | $13.30 | $13.25 | 724,000 |
| 2022-05-25 | $12.85 | $13.20 | $12.84 | $13.20 | $13.15 | 637,100 |
| 2022-05-24 | $13.49 | $13.58 | $12.82 | $12.84 | $12.79 | 1,141,190 |
| 2022-05-23 | $13.18 | $13.59 | $13.11 | $13.49 | $13.44 | 1,052,260 |
| 2022-05-20 | $12.81 | $13.38 | $12.81 | $13.23 | $13.18 | 1,873,900 |
| 2022-05-19 | $12.56 | $12.92 | $12.56 | $12.92 | $12.87 | 820,960 |
| 2022-05-18 | $12.52 | $12.95 | $12.52 | $12.73 | $12.68 | 1,211,600 |
| 2022-05-17 | $12.77 | $12.77 | $12.39 | $12.57 | $12.52 | 783,200 |
| 2022-05-16 | $12.78 | $12.81 | $12.55 | $12.70 | $12.65 | 755,000 |
| 2022-05-13 | $12.61 | $12.81 | $12.50 | $12.63 | $12.58 | 504,500 |
| 2022-05-12 | $12.51 | $12.78 | $12.30 | $12.61 | $12.56 | 773,780 |
| 2022-05-11 | $12.60 | $12.99 | $12.50 | $12.57 | $12.52 | 1,069,700 |
| 2022-05-10 | $12.31 | $12.66 | $12.31 | $12.58 | $12.53 | 776,400 |
| 2022-05-09 | $12.42 | $12.59 | $12.17 | $12.48 | $12.43 | 1,069,390 |
| 2022-05-06 | $12.21 | $12.34 | $12.03 | $12.19 | $12.15 | 1,127,500 |
| 2022-05-05 | $11.99 | $12.46 | $11.99 | $12.28 | $12.23 | 998,500 |
| 2022-05-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.06 | 0 |
| 2022-05-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.06 | 0 |
| 2022-04-29 | $11.69 | $12.35 | $11.55 | $12.10 | $12.06 | 1,369,000 |
| 2022-04-28 | $12.01 | $12.25 | $11.48 | $11.50 | $11.46 | 1,020,800 |
| 2022-04-27 | $11.93 | $12.21 | $11.53 | $12.12 | $12.08 | 1,124,970 |
| 2022-04-26 | $12.66 | $12.80 | $11.83 | $11.92 | $11.88 | 1,369,200 |
| 2022-04-25 | $13.30 | $13.37 | $12.45 | $12.45 | $12.40 | 1,320,000 |
| 2022-04-22 | $13.49 | $13.66 | $13.15 | $13.46 | $13.41 | 884,000 |
| 2022-04-21 | $14.11 | $14.18 | $13.51 | $13.53 | $13.48 | 1,761,300 |
| 2022-04-20 | $14.03 | $14.63 | $13.87 | $14.25 | $14.20 | 1,900,400 |
| 2022-04-19 | $13.98 | $14.25 | $13.91 | $14.03 | $13.98 | 695,600 |
| 2022-04-18 | $13.88 | $14.07 | $13.61 | $14.07 | $14.02 | 634,600 |
| 2022-04-15 | $14.02 | $14.03 | $13.63 | $13.97 | $13.92 | 1,213,500 |
| 2022-04-14 | $13.99 | $14.18 | $13.92 | $14.06 | $14.01 | 900,400 |
| 2022-04-13 | $14.40 | $14.44 | $13.92 | $13.93 | $13.88 | 780,100 |
| 2022-04-12 | $14.02 | $14.48 | $13.89 | $14.45 | $14.40 | 1,456,390 |
| 2022-04-11 | $14.31 | $14.39 | $13.92 | $14.05 | $14.00 | 873,100 |
| 2022-04-08 | $14.50 | $14.69 | $14.24 | $14.31 | $14.26 | 1,316,200 |
| 2022-04-07 | $14.95 | $14.95 | $14.48 | $14.59 | $14.54 | 1,104,030 |
| 2022-04-06 | $14.73 | $15.12 | $14.73 | $14.95 | $14.90 | 1,144,300 |
| 2022-04-05 | $14.73 | $14.73 | $14.73 | $14.73 | $14.68 | 0 |
| 2022-04-04 | $14.73 | $14.73 | $14.73 | $14.73 | $14.68 | 0 |
| 2022-04-01 | $14.81 | $14.89 | $14.64 | $14.73 | $14.68 | 965,600 |
| 2022-03-31 | $14.92 | $15.17 | $14.85 | $14.89 | $14.84 | 991,100 |
| 2022-03-30 | $14.83 | $14.97 | $14.67 | $14.92 | $14.87 | 1,025,000 |
| 2022-03-29 | $14.95 | $15.20 | $14.66 | $14.80 | $14.75 | 1,078,520 |
| 2022-03-28 | $15.09 | $15.22 | $14.79 | $15.05 | $14.99 | 1,091,800 |
| 2022-03-25 | $15.22 | $15.38 | $15.05 | $15.27 | $15.21 | 1,005,720 |
| 2022-03-24 | $15.33 | $15.33 | $15.00 | $15.08 | $15.02 | 793,700 |
| 2022-03-23 | $15.44 | $15.53 | $15.20 | $15.34 | $15.28 | 918,720 |
| 2022-03-22 | $15.42 | $15.56 | $15.26 | $15.44 | $15.38 | 739,860 |
| 2022-03-21 | $15.12 | $15.56 | $15.07 | $15.52 | $15.46 | 1,305,900 |
| 2022-03-18 | $14.89 | $15.24 | $14.80 | $15.12 | $15.06 | 868,100 |
| 2022-03-17 | $14.81 | $15.15 | $14.81 | $14.89 | $14.84 | 1,385,400 |
| 2022-03-16 | $14.71 | $14.79 | $14.11 | $14.75 | $14.70 | 1,477,500 |
| 2022-03-15 | $15.10 | $15.30 | $14.34 | $14.45 | $14.40 | 1,643,500 |
| 2022-03-14 | $15.91 | $15.91 | $15.24 | $15.24 | $15.18 | 1,299,300 |
| 2022-03-11 | $16.00 | $16.00 | $15.50 | $15.96 | $15.90 | 1,115,000 |
| 2022-03-10 | $15.75 | $16.16 | $15.75 | $15.95 | $15.89 | 1,257,410 |
| 2022-03-09 | $15.78 | $16.07 | $14.98 | $15.49 | $15.43 | 1,868,500 |
| 2022-03-08 | $16.18 | $16.29 | $15.61 | $15.61 | $15.55 | 1,388,300 |
| 2022-03-07 | $16.37 | $16.48 | $16.00 | $16.18 | $16.12 | 994,500 |
| 2022-03-04 | $16.65 | $16.70 | $16.28 | $16.37 | $16.31 | 961,900 |
| 2022-03-03 | $16.73 | $16.80 | $16.51 | $16.65 | $16.59 | 1,011,100 |
| 2022-03-02 | $16.48 | $16.76 | $16.46 | $16.72 | $16.66 | 1,034,000 |
| 2022-03-01 | $16.29 | $16.66 | $16.29 | $16.60 | $16.54 | 989,600 |
| 2022-02-28 | $16.33 | $16.53 | $15.97 | $16.29 | $16.23 | 930,700 |
| 2022-02-25 | $16.33 | $16.77 | $16.30 | $16.38 | $16.32 | 1,097,400 |
| 2022-02-24 | $16.70 | $16.99 | $15.98 | $16.28 | $16.22 | 2,049,300 |
| 2022-02-23 | $16.80 | $16.84 | $16.46 | $16.73 | $16.67 | 1,107,200 |
| 2022-02-22 | $16.85 | $16.87 | $16.45 | $16.61 | $16.55 | 1,765,600 |
| 2022-02-21 | $16.78 | $16.98 | $16.71 | $16.90 | $16.84 | 1,265,800 |
| 2022-02-18 | $16.26 | $16.94 | $16.25 | $16.89 | $16.83 | 2,247,100 |
| 2022-02-17 | $16.30 | $16.87 | $16.25 | $16.51 | $16.45 | 2,359,300 |
| 2022-02-16 | $15.89 | $16.64 | $15.89 | $16.37 | $16.31 | 2,053,400 |
| 2022-02-15 | $15.83 | $16.10 | $15.60 | $15.74 | $15.68 | 945,700 |
| 2022-02-14 | $15.65 | $16.03 | $15.30 | $15.84 | $15.78 | 1,390,000 |
| 2022-02-11 | $16.01 | $16.19 | $15.61 | $15.63 | $15.57 | 1,182,800 |
| 2022-02-10 | $16.29 | $16.56 | $15.98 | $16.10 | $16.04 | 954,200 |
| 2022-02-09 | $16.17 | $16.39 | $16.05 | $16.19 | $16.13 | 962,700 |
| 2022-02-08 | $16.05 | $16.20 | $15.93 | $16.16 | $16.10 | 891,250 |
| 2022-02-07 | $15.84 | $16.08 | $15.53 | $15.91 | $15.85 | 845,900 |
| 2022-02-04 | $15.53 | $15.53 | $15.53 | $15.53 | $15.47 | 0 |
| 2022-02-03 | $15.53 | $15.53 | $15.53 | $15.53 | $15.47 | 0 |
| 2022-02-02 | $15.53 | $15.53 | $15.53 | $15.53 | $15.47 | 0 |
| 2022-02-01 | $15.53 | $15.53 | $15.53 | $15.53 | $15.47 | 0 |
| 2022-01-28 | $15.23 | $15.67 | $15.23 | $15.53 | $15.47 | 827,500 |
| 2022-01-27 | $15.82 | $15.82 | $15.17 | $15.17 | $15.11 | 1,208,080 |
| 2022-01-26 | $15.62 | $15.88 | $15.31 | $15.70 | $15.64 | 833,200 |
| 2022-01-25 | $16.56 | $16.56 | $15.64 | $15.64 | $15.58 | 1,322,700 |
| 2022-01-24 | $16.65 | $16.85 | $16.39 | $16.57 | $16.51 | 1,060,730 |
| 2022-01-21 | $16.75 | $17.02 | $16.61 | $16.81 | $16.75 | 910,700 |
| 2022-01-20 | $17.75 | $17.75 | $16.70 | $16.75 | $16.69 | 2,759,100 |
| 2022-01-19 | $17.20 | $17.65 | $17.20 | $17.60 | $17.54 | 1,758,900 |
| 2022-01-18 | $17.73 | $17.73 | $17.12 | $17.22 | $17.16 | 1,987,800 |
| 2022-01-17 | $17.04 | $17.68 | $17.04 | $17.58 | $17.52 | 1,294,570 |
| 2022-01-14 | $17.69 | $17.85 | $17.12 | $17.13 | $17.07 | 1,647,900 |
| 2022-01-13 | $17.60 | $17.89 | $17.58 | $17.70 | $17.64 | 1,627,500 |
| 2022-01-12 | $17.36 | $17.83 | $17.36 | $17.71 | $17.65 | 1,936,100 |
| 2022-01-11 | $17.26 | $17.79 | $17.25 | $17.37 | $17.31 | 1,393,880 |
| 2022-01-10 | $16.93 | $17.38 | $16.76 | $17.32 | $17.26 | 1,284,690 |
| 2022-01-07 | $17.67 | $17.74 | $16.98 | $17.00 | $16.94 | 1,806,200 |
| 2022-01-06 | $17.25 | $17.86 | $17.14 | $17.74 | $17.67 | 2,235,100 |
| 2022-01-05 | $17.60 | $17.70 | $17.04 | $17.30 | $17.24 | 1,594,000 |
| 2022-01-04 | $17.33 | $17.75 | $17.20 | $17.64 | $17.58 | 1,605,500 |
| 2022-01-03 | $17.24 | $17.24 | $17.24 | $17.24 | $17.18 | 0 |
| 2021-12-31 | $17.24 | $17.43 | $17.14 | $17.24 | $17.18 | 1,194,500 |
| 2021-12-30 | $17.14 | $17.60 | $17.14 | $17.24 | $17.18 | 1,357,800 |
| 2021-12-29 | $17.10 | $17.33 | $16.92 | $17.07 | $17.01 | 1,155,800 |
| 2021-12-28 | $17.08 | $17.24 | $16.92 | $17.16 | $17.10 | 1,371,800 |
| 2021-12-27 | $17.28 | $17.28 | $16.70 | $16.96 | $16.90 | 1,633,400 |
| 2021-12-24 | $17.88 | $18.00 | $16.88 | $16.93 | $16.87 | 3,061,500 |
| 2021-12-23 | $18.35 | $18.35 | $17.70 | $17.75 | $17.68 | 2,638,890 |
| 2021-12-22 | $18.26 | $18.30 | $18.00 | $18.17 | $18.10 | 2,604,600 |
| 2021-12-21 | $18.44 | $18.44 | $18.05 | $18.26 | $18.19 | 2,926,800 |
| 2021-12-20 | $18.08 | $18.50 | $17.80 | $18.14 | $18.07 | 3,337,680 |
| 2021-12-17 | $17.88 | $18.32 | $17.83 | $18.08 | $18.01 | 3,392,700 |
| 2021-12-16 | $17.64 | $18.38 | $17.64 | $18.01 | $17.94 | 3,560,780 |
| 2021-12-15 | $17.60 | $18.06 | $17.52 | $17.63 | $17.57 | 3,620,400 |
| 2021-12-14 | $17.10 | $17.58 | $16.91 | $17.52 | $17.46 | 2,350,800 |
| 2021-12-13 | $16.96 | $17.34 | $16.95 | $17.19 | $17.13 | 2,744,300 |
| 2021-12-10 | $16.80 | $17.10 | $16.33 | $16.90 | $16.84 | 2,588,800 |
| 2021-12-09 | $16.90 | $17.08 | $16.86 | $16.87 | $16.81 | 1,558,700 |
| 2021-12-08 | $17.02 | $17.36 | $16.91 | $16.96 | $16.90 | 1,871,900 |
| 2021-12-07 | $16.98 | $17.15 | $16.77 | $17.00 | $16.94 | 1,966,080 |
| 2021-12-06 | $17.53 | $17.62 | $16.85 | $16.95 | $16.89 | 2,734,880 |
| 2021-12-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.49 | 3,673,600 |
| 2021-12-02 | $17.96 | $17.96 | $17.96 | $17.96 | $17.89 | 5,292,120 |
| 2021-12-01 | $18.52 | $19.09 | $18.27 | $18.55 | $18.48 | 6,598,120 |
| 2021-11-30 | $19.00 | $20.29 | $18.47 | $18.75 | $18.68 | 10,061,570 |
| 2021-11-29 | $17.97 | $19.37 | $17.80 | $19.08 | $19.01 | 8,314,280 |
| 2021-11-26 | $17.41 | $20.47 | $17.18 | $18.71 | $18.64 | 12,039,270 |
| 2021-11-25 | $17.41 | $17.94 | $17.25 | $17.37 | $17.31 | 3,622,400 |
| 2021-11-24 | $16.40 | $18.74 | $16.28 | $17.52 | $17.46 | 5,726,240 |
| 2021-11-23 | $16.78 | $17.19 | $16.56 | $16.60 | $16.54 | 2,419,100 |
| 2021-11-22 | $16.75 | $16.75 | $16.21 | $16.56 | $16.50 | 1,619,710 |
| 2021-11-19 | $16.58 | $16.71 | $16.36 | $16.56 | $16.50 | 1,328,300 |
| 2021-11-18 | $16.66 | $16.82 | $16.47 | $16.64 | $16.58 | 1,515,700 |
| 2021-11-17 | $16.16 | $16.81 | $16.14 | $16.66 | $16.60 | 2,096,000 |
| 2021-11-16 | $16.43 | $16.55 | $16.01 | $16.20 | $16.14 | 1,385,000 |
| 2021-11-15 | $16.14 | $16.49 | $16.00 | $16.47 | $16.41 | 1,547,700 |
| 2021-11-12 | $16.20 | $16.24 | $15.92 | $16.14 | $16.08 | 1,085,500 |
| 2021-11-11 | $16.06 | $16.32 | $16.03 | $16.17 | $16.11 | 1,113,530 |
| 2021-11-10 | $16.20 | $16.20 | $15.81 | $16.09 | $16.03 | 917,500 |
| 2021-11-09 | $15.99 | $16.21 | $15.80 | $16.20 | $16.14 | 1,362,100 |
| 2021-11-08 | $15.76 | $16.48 | $15.65 | $16.17 | $16.11 | 2,385,830 |
| 2021-11-05 | $15.60 | $15.60 | $15.60 | $15.60 | $15.54 | 798,210 |
| 2021-11-04 | $15.41 | $15.65 | $15.36 | $15.60 | $15.54 | 866,200 |
| 2021-11-03 | $15.09 | $15.50 | $15.09 | $15.47 | $15.41 | 737,700 |
| 2021-11-02 | $15.50 | $15.72 | $15.14 | $15.28 | $15.22 | 1,276,600 |
| 2021-11-01 | $15.36 | $15.50 | $15.14 | $15.45 | $15.39 | 1,056,800 |
| 2021-10-29 | $15.10 | $15.59 | $15.00 | $15.27 | $15.21 | 951,490 |
| 2021-10-28 | $15.80 | $15.83 | $15.00 | $15.20 | $15.14 | 1,513,750 |
| 2021-10-27 | $15.32 | $16.60 | $14.84 | $16.01 | $15.95 | 3,002,820 |
| 2021-10-26 | $15.53 | $15.72 | $15.23 | $15.34 | $15.28 | 959,230 |
| 2021-10-25 | $15.48 | $15.66 | $15.37 | $15.62 | $15.56 | 608,800 |
| 2021-10-22 | $15.67 | $15.80 | $15.39 | $15.40 | $15.34 | 1,004,900 |
| 2021-10-21 | $16.04 | $16.06 | $15.55 | $15.62 | $15.56 | 1,350,900 |
| 2021-10-20 | $16.55 | $16.58 | $15.95 | $15.97 | $15.91 | 1,896,630 |
| 2021-10-19 | $16.62 | $16.67 | $16.45 | $16.53 | $16.47 | 806,200 |
| 2021-10-18 | $16.40 | $16.73 | $16.27 | $16.59 | $16.53 | 830,300 |
| 2021-10-15 | $16.74 | $16.79 | $16.50 | $16.50 | $16.44 | 902,200 |
| 2021-10-14 | $16.75 | $16.87 | $16.54 | $16.65 | $16.59 | 915,600 |
| 2021-10-13 | $16.61 | $16.88 | $16.47 | $16.81 | $16.75 | 945,260 |
| 2021-10-12 | $17.09 | $17.21 | $16.27 | $16.60 | $16.54 | 2,069,200 |
| 2021-10-11 | $17.50 | $17.68 | $16.80 | $17.05 | $16.99 | 1,880,600 |
| 2021-10-08 | $17.30 | $17.86 | $17.21 | $17.38 | $17.32 | 1,786,600 |
| 2021-10-07 | $17.11 | $17.11 | $17.11 | $17.11 | $17.05 | 0 |
| 2021-10-06 | $17.11 | $17.11 | $17.11 | $17.11 | $17.05 | 0 |
| 2021-09-30 | $17.10 | $17.60 | $17.00 | $17.11 | $17.05 | 1,928,700 |
| 2021-09-29 | $17.70 | $18.00 | $16.95 | $17.00 | $16.94 | 2,991,400 |
| 2021-09-28 | $17.91 | $18.24 | $17.71 | $17.91 | $17.84 | 2,145,300 |
| 2021-09-27 | $19.30 | $19.38 | $17.56 | $17.89 | $17.82 | 5,300,080 |
| 2021-09-24 | $20.69 | $20.75 | $19.52 | $19.80 | $19.73 | 5,861,780 |
| 2021-09-23 | $19.39 | $20.55 | $19.07 | $20.53 | $20.45 | 7,405,370 |
| 2021-09-22 | $20.01 | $20.01 | $19.04 | $19.39 | $19.32 | 5,033,500 |
| 2021-09-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.18 | 0 |
| 2021-09-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.18 | 0 |
| 2021-09-17 | $19.51 | $20.46 | $19.35 | $20.25 | $20.18 | 8,420,160 |
| 2021-09-16 | $19.38 | $19.76 | $19.07 | $19.49 | $19.42 | 4,859,010 |
| 2021-09-15 | $18.43 | $19.68 | $18.31 | $19.49 | $19.42 | 7,759,430 |
| 2021-09-14 | $19.01 | $19.25 | $18.51 | $18.51 | $18.44 | 4,952,500 |
| 2021-09-13 | $18.73 | $19.68 | $18.70 | $19.39 | $19.32 | 8,140,150 |
| 2021-09-10 | $18.29 | $18.87 | $18.20 | $18.54 | $18.47 | 5,658,910 |
| 2021-09-09 | $18.06 | $18.28 | $17.95 | $18.16 | $18.09 | 2,285,900 |
| 2021-09-08 | $17.98 | $18.09 | $17.89 | $18.09 | $18.02 | 1,804,200 |
| 2021-09-07 | $18.15 | $18.20 | $17.85 | $17.99 | $17.92 | 1,830,000 |
| 2021-09-06 | $17.90 | $18.13 | $17.65 | $18.01 | $17.94 | 1,997,480 |
| 2021-09-03 | $18.19 | $18.44 | $17.75 | $17.97 | $17.90 | 3,002,960 |
| 2021-09-02 | $18.08 | $18.45 | $17.97 | $18.20 | $18.13 | 3,100,730 |
| 2021-09-01 | $18.35 | $19.10 | $18.08 | $18.17 | $18.10 | 5,933,430 |
| 2021-08-31 | $17.49 | $18.80 | $17.49 | $18.43 | $18.36 | 6,410,700 |
| 2021-08-30 | $17.86 | $17.86 | $17.20 | $17.46 | $17.40 | 3,312,600 |
| 2021-08-27 | $17.50 | $17.86 | $17.00 | $17.43 | $17.37 | 3,347,800 |
| 2021-08-26 | $18.09 | $18.63 | $17.96 | $18.33 | $18.26 | 3,165,500 |
| 2021-08-25 | $17.79 | $18.34 | $17.67 | $18.16 | $18.09 | 2,679,900 |
| 2021-08-24 | $17.66 | $17.99 | $17.59 | $17.85 | $17.78 | 2,098,600 |
| 2021-08-23 | $17.11 | $17.68 | $17.09 | $17.59 | $17.53 | 2,075,300 |
| 2021-08-20 | $17.39 | $17.39 | $16.70 | $17.09 | $17.03 | 2,426,500 |
| 2021-08-19 | $17.71 | $17.72 | $17.25 | $17.26 | $17.20 | 1,887,630 |
| 2021-08-18 | $17.42 | $17.70 | $17.31 | $17.62 | $17.56 | 1,796,500 |
| 2021-08-17 | $17.97 | $18.13 | $17.20 | $17.27 | $17.21 | 2,915,780 |
| 2021-08-16 | $18.09 | $18.40 | $17.97 | $18.00 | $17.93 | 2,822,200 |
| 2021-08-13 | $18.17 | $18.75 | $18.00 | $18.20 | $18.13 | 3,499,400 |
| 2021-08-12 | $18.51 | $18.78 | $18.31 | $18.35 | $18.28 | 2,886,280 |
| 2021-08-11 | $18.20 | $18.77 | $18.01 | $18.64 | $18.57 | 3,835,830 |
| 2021-08-10 | $18.28 | $18.66 | $18.20 | $18.30 | $18.23 | 3,035,400 |
| 2021-08-09 | $18.51 | $18.69 | $18.07 | $18.38 | $18.31 | 2,803,200 |
| 2021-08-06 | $18.16 | $18.85 | $17.83 | $18.57 | $18.50 | 4,233,050 |
| 2021-08-05 | $18.40 | $18.40 | $17.77 | $18.07 | $18.00 | 2,261,800 |
| 2021-08-04 | $17.71 | $18.75 | $17.68 | $18.32 | $18.25 | 2,978,900 |
| 2021-08-03 | $18.27 | $18.52 | $17.66 | $17.91 | $17.84 | 2,990,200 |
| 2021-08-02 | $18.13 | $18.65 | $18.04 | $18.30 | $18.23 | 2,868,300 |
| 2021-07-30 | $18.40 | $18.43 | $17.78 | $18.12 | $18.05 | 4,134,480 |
| 2021-07-29 | $17.30 | $18.60 | $17.22 | $18.54 | $18.47 | 5,156,400 |
| 2021-07-28 | $17.74 | $17.86 | $16.82 | $17.06 | $17.00 | 3,163,500 |
| 2021-07-27 | $18.23 | $18.57 | $17.71 | $17.84 | $17.77 | 3,759,000 |
| 2021-07-26 | $19.26 | $19.52 | $18.08 | $18.27 | $18.20 | 4,725,890 |
| 2021-07-23 | $20.15 | $20.15 | $19.21 | $19.39 | $19.32 | 4,715,400 |
| 2021-07-22 | $19.64 | $20.64 | $19.20 | $20.21 | $20.14 | 7,091,550 |
| 2021-07-21 | $19.38 | $20.18 | $19.30 | $19.81 | $19.74 | 5,894,750 |
| 2021-07-20 | $19.16 | $19.70 | $19.05 | $19.54 | $19.47 | 3,612,600 |
| 2021-07-19 | $19.70 | $20.07 | $19.22 | $19.34 | $19.27 | 4,540,000 |
| 2021-07-16 | $19.60 | $19.99 | $19.10 | $19.90 | $19.83 | 6,530,300 |
| 2021-07-15 | $19.41 | $20.58 | $19.25 | $20.00 | $19.93 | 8,123,410 |
| 2021-07-14 | $20.60 | $20.61 | $19.61 | $19.70 | $19.63 | 8,788,410 |
| 2021-07-13 | $20.53 | $21.86 | $19.98 | $21.21 | $21.13 | 12,992,090 |
| 2021-07-12 | $23.50 | $24.38 | $21.29 | $21.91 | $21.83 | 19,661,480 |
| 2021-07-09 | $18.40 | $22.45 | $18.21 | $22.45 | $22.37 | 11,765,340 |
| 2021-07-08 | $17.77 | $20.85 | $17.53 | $18.71 | $18.64 | 6,785,540 |
| 2021-07-07 | $17.31 | $18.27 | $17.06 | $17.79 | $17.72 | 3,681,820 |
| 2021-07-06 | $17.64 | $17.84 | $17.30 | $17.81 | $17.74 | 2,211,050 |
| 2021-07-05 | $17.25 | $17.73 | $17.02 | $17.69 | $17.63 | 2,837,950 |
| 2021-07-02 | $16.51 | $17.60 | $16.45 | $17.00 | $16.94 | 1,612,220 |
| 2021-07-01 | $17.02 | $17.24 | $16.57 | $16.75 | $16.69 | 825,110 |
| 2021-06-30 | $16.70 | $16.98 | $16.61 | $16.85 | $16.79 | 619,010 |
| 2021-06-29 | $17.06 | $17.15 | $16.75 | $16.80 | $16.74 | 837,500 |
| 2021-06-28 | $17.20 | $17.32 | $17.04 | $17.15 | $17.09 | 924,200 |
| 2021-06-25 | $17.50 | $17.50 | $17.22 | $17.26 | $17.20 | 1,262,200 |
| 2021-06-24 | $17.05 | $17.70 | $16.91 | $17.55 | $17.49 | 2,315,750 |
| 2021-06-23 | $17.21 | $17.50 | $17.10 | $17.18 | $17.12 | 1,422,300 |
| 2021-06-22 | $16.70 | $17.34 | $16.64 | $17.31 | $17.25 | 1,845,600 |
| 2021-06-21 | $16.87 | $16.87 | $16.56 | $16.61 | $16.55 | 739,800 |
| 2021-06-18 | $16.36 | $16.85 | $16.24 | $16.73 | $16.67 | 819,900 |
| 2021-06-17 | $16.60 | $16.72 | $16.36 | $16.40 | $16.34 | 548,100 |
| 2021-06-16 | $16.71 | $16.90 | $16.50 | $16.60 | $16.54 | 708,300 |
| 2021-06-15 | $16.93 | $16.95 | $16.49 | $16.86 | $16.80 | 1,029,450 |
| 2021-06-14 | $16.85 | $16.85 | $16.85 | $16.85 | $16.79 | 0 |
| 2021-06-11 | $16.51 | $16.91 | $16.51 | $16.85 | $16.79 | 1,195,960 |
| 2021-06-10 | $16.39 | $16.85 | $16.26 | $16.63 | $16.57 | 1,504,500 |
| 2021-06-09 | $16.10 | $16.57 | $16.01 | $16.39 | $16.33 | 1,343,300 |
| 2021-06-08 | $16.17 | $16.22 | $15.81 | $16.11 | $16.05 | 657,300 |
| 2021-06-07 | $16.22 | $16.26 | $16.05 | $16.08 | $16.02 | 365,700 |
| 2021-06-04 | $16.25 | $16.25 | $16.01 | $16.06 | $16.00 | 499,600 |
| 2021-06-03 | $16.09 | $16.36 | $16.02 | $16.17 | $16.11 | 638,900 |
| 2021-06-02 | $16.49 | $16.49 | $16.02 | $16.09 | $16.03 | 627,090 |
| 2021-06-01 | $16.26 | $16.37 | $16.06 | $16.34 | $16.28 | 840,200 |
| 2021-05-31 | $16.10 | $16.20 | $16.05 | $16.13 | $16.07 | 648,190 |
| 2021-05-28 | $16.18 | $16.44 | $16.00 | $16.14 | $15.98 | 698,510 |
| 2021-05-27 | $16.10 | $16.39 | $16.01 | $16.23 | $16.07 | 730,510 |
| 2021-05-26 | $16.04 | $16.36 | $15.86 | $16.19 | $16.03 | 855,240 |
| 2021-05-25 | $15.95 | $16.10 | $15.74 | $15.91 | $15.75 | 719,290 |
| 2021-05-24 | $15.73 | $16.13 | $15.58 | $16.02 | $15.86 | 769,950 |
| 2021-05-21 | $15.53 | $15.90 | $15.53 | $15.73 | $15.58 | 700,440 |
| 2021-05-20 | $15.84 | $15.84 | $15.55 | $15.70 | $15.55 | 671,500 |
| 2021-05-19 | $15.80 | $15.98 | $15.67 | $15.79 | $15.64 | 909,050 |
| 2021-05-18 | $15.90 | $15.90 | $15.47 | $15.75 | $15.60 | 1,438,840 |
| 2021-05-17 | $16.55 | $16.55 | $15.76 | $15.85 | $15.69 | 1,200,900 |
| 2021-05-14 | $16.23 | $16.69 | $15.97 | $16.50 | $16.34 | 1,244,300 |
| 2021-05-13 | $15.71 | $16.30 | $15.71 | $15.92 | $15.76 | 560,100 |
| 2021-05-12 | $15.80 | $15.98 | $15.58 | $15.90 | $15.74 | 613,900 |
| 2021-05-11 | $15.98 | $16.13 | $15.63 | $15.90 | $15.74 | 624,000 |
| 2021-05-10 | $16.16 | $16.16 | $15.73 | $15.81 | $15.65 | 684,900 |
| 2021-05-07 | $16.28 | $16.47 | $16.00 | $16.16 | $16.00 | 504,700 |
| 2021-05-06 | $16.60 | $16.78 | $16.28 | $16.30 | $16.14 | 628,360 |
| 2021-05-05 | $16.20 | $16.20 | $16.20 | $16.20 | $16.04 | 0 |
| 2021-05-04 | $16.20 | $16.20 | $16.20 | $16.20 | $16.04 | 0 |
| 2021-04-30 | $16.50 | $16.52 | $15.94 | $16.20 | $16.04 | 682,800 |
| 2021-04-29 | $16.60 | $16.74 | $16.33 | $16.45 | $16.29 | 519,300 |
| 2021-04-28 | $16.65 | $16.79 | $16.40 | $16.53 | $16.37 | 796,300 |
| 2021-04-27 | $17.48 | $17.49 | $16.36 | $16.60 | $16.44 | 1,491,050 |
| 2021-04-26 | $17.62 | $17.99 | $17.50 | $17.50 | $17.33 | 483,650 |
| 2021-04-23 | $18.15 | $18.15 | $17.62 | $17.67 | $17.50 | 783,300 |
| 2021-04-22 | $18.08 | $18.27 | $17.84 | $18.15 | $17.97 | 584,700 |
| 2021-04-21 | $18.18 | $18.31 | $17.81 | $17.92 | $17.74 | 969,600 |
| 2021-04-20 | $18.56 | $18.64 | $18.28 | $18.31 | $18.13 | 948,500 |
| 2021-04-19 | $17.73 | $18.65 | $17.73 | $18.47 | $18.29 | 1,954,450 |
| 2021-04-16 | $17.47 | $17.78 | $17.46 | $17.68 | $17.51 | 972,100 |
| 2021-04-15 | $18.50 | $18.50 | $17.60 | $17.64 | $17.47 | 1,429,000 |
| 2021-04-14 | $17.90 | $18.77 | $17.89 | $18.18 | $18.00 | 1,750,700 |
| 2021-04-13 | $17.70 | $18.66 | $17.56 | $18.09 | $17.91 | 1,960,700 |
| 2021-04-12 | $17.17 | $18.01 | $17.10 | $17.70 | $17.53 | 1,371,900 |
| 2021-04-09 | $17.49 | $17.78 | $17.25 | $17.36 | $17.19 | 782,900 |
| 2021-04-08 | $17.85 | $17.96 | $17.44 | $17.46 | $17.29 | 1,340,900 |
| 2021-04-07 | $18.20 | $18.22 | $17.78 | $17.92 | $17.74 | 1,085,800 |
| 2021-04-06 | $17.65 | $18.26 | $17.65 | $17.98 | $17.80 | 1,094,800 |
| 2021-04-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.76 | 0 |
| 2021-04-02 | $18.16 | $18.45 | $17.87 | $17.94 | $17.76 | 1,732,900 |
| 2021-04-01 | $19.29 | $19.36 | $18.30 | $18.47 | $18.29 | 2,141,200 |
| 2021-03-31 | $18.40 | $19.50 | $18.37 | $19.27 | $19.08 | 2,769,800 |
| 2021-03-30 | $18.99 | $19.14 | $18.00 | $18.40 | $18.22 | 3,241,400 |
| 2021-03-29 | $21.00 | $21.05 | $18.99 | $18.99 | $18.80 | 5,043,190 |
| 2021-03-26 | $18.83 | $19.86 | $18.70 | $19.73 | $19.54 | 4,049,400 |
| 2021-03-25 | $19.10 | $19.48 | $18.54 | $18.70 | $18.52 | 2,432,000 |
| 2021-03-24 | $18.52 | $19.75 | $18.52 | $19.01 | $18.82 | 3,479,700 |
| 2021-03-23 | $19.43 | $19.50 | $18.57 | $18.77 | $18.59 | 2,227,900 |
| 2021-03-22 | $18.39 | $19.96 | $18.39 | $19.50 | $19.31 | 4,150,000 |
| 2021-03-19 | $17.76 | $18.58 | $17.75 | $18.35 | $18.17 | 1,717,000 |
| 2021-03-18 | $18.53 | $18.77 | $18.09 | $18.09 | $17.91 | 1,404,800 |
| 2021-03-17 | $18.64 | $18.71 | $18.11 | $18.55 | $18.37 | 2,254,800 |
| 2021-03-16 | $18.40 | $19.15 | $18.23 | $18.87 | $18.68 | 2,918,800 |
| 2021-03-15 | $18.37 | $18.87 | $18.00 | $18.43 | $18.25 | 1,961,500 |
| 2021-03-12 | $17.92 | $18.58 | $17.77 | $18.40 | $18.22 | 2,532,000 |
| 2021-03-11 | $17.25 | $17.96 | $16.73 | $17.92 | $17.74 | 2,041,600 |
| 2021-03-10 | $17.59 | $18.08 | $17.41 | $17.66 | $17.49 | 1,802,500 |
| 2021-03-09 | $18.26 | $18.74 | $17.40 | $17.61 | $17.44 | 3,370,600 |
| 2021-03-08 | $18.96 | $19.45 | $18.60 | $18.60 | $18.42 | 2,988,400 |
| 2021-03-05 | $18.30 | $19.89 | $18.22 | $18.86 | $18.68 | 4,003,500 |
| 2021-03-04 | $19.01 | $19.21 | $18.28 | $18.33 | $18.15 | 3,715,400 |
| 2021-03-03 | $19.20 | $19.68 | $18.49 | $19.30 | $19.11 | 4,993,800 |
| 2021-03-02 | $18.75 | $19.97 | $18.55 | $19.79 | $19.60 | 7,293,400 |
| 2021-03-01 | $18.10 | $19.20 | $17.75 | $19.00 | $18.81 | 5,791,850 |
| 2021-02-26 | $16.34 | $19.50 | $16.10 | $18.18 | $18.00 | 5,930,760 |
| 2021-02-25 | $17.00 | $17.08 | $16.38 | $16.42 | $16.26 | 820,800 |
| 2021-02-24 | $16.70 | $17.08 | $16.66 | $16.88 | $16.71 | 791,400 |
| 2021-02-23 | $17.01 | $17.38 | $16.71 | $16.82 | $16.66 | 1,053,100 |
| 2021-02-22 | $16.71 | $17.68 | $16.71 | $17.07 | $16.90 | 1,684,070 |
| 2021-02-19 | $16.30 | $16.80 | $16.00 | $16.71 | $16.55 | 939,480 |
| 2021-02-18 | $15.90 | $16.45 | $15.70 | $16.30 | $16.14 | 1,258,700 |
| 2021-02-17 | $15.41 | $15.41 | $15.41 | $15.41 | $15.26 | 0 |
| 2021-02-16 | $15.41 | $15.41 | $15.41 | $15.41 | $15.26 | 0 |
| 2021-02-15 | $15.41 | $15.41 | $15.41 | $15.41 | $15.26 | 0 |
| 2021-02-12 | $15.41 | $15.41 | $15.41 | $15.41 | $15.26 | 0 |
| 2021-02-11 | $15.41 | $15.41 | $15.41 | $15.41 | $15.26 | 0 |
| 2021-02-10 | $15.76 | $15.88 | $15.36 | $15.41 | $15.26 | 858,780 |
| 2021-02-09 | $14.72 | $15.89 | $14.68 | $15.76 | $15.61 | 1,197,900 |
| 2021-02-08 | $14.82 | $15.09 | $14.55 | $14.72 | $14.58 | 553,600 |
| 2021-02-05 | $15.20 | $15.60 | $14.80 | $14.80 | $14.65 | 797,200 |
| 2021-02-04 | $15.31 | $15.89 | $15.03 | $15.20 | $15.05 | 878,800 |
| 2021-02-03 | $15.90 | $16.34 | $15.59 | $15.60 | $15.45 | 1,272,000 |
| 2021-02-02 | $16.05 | $16.34 | $15.63 | $16.01 | $15.85 | 1,203,080 |
| 2021-02-01 | $15.97 | $16.52 | $15.68 | $16.22 | $16.06 | 1,133,990 |
| 2021-01-29 | $16.66 | $16.88 | $15.56 | $15.80 | $15.65 | 1,577,300 |
| 2021-01-28 | $16.50 | $17.42 | $16.11 | $16.64 | $16.48 | 1,385,300 |
| 2021-01-27 | $17.09 | $17.36 | $16.74 | $16.79 | $16.63 | 1,214,760 |
| 2021-01-26 | $17.18 | $17.57 | $16.69 | $17.05 | $16.88 | 1,714,660 |
| 2021-01-25 | $17.59 | $18.33 | $17.23 | $17.23 | $17.06 | 2,543,400 |
| 2021-01-22 | $17.01 | $17.98 | $16.61 | $17.90 | $17.72 | 3,915,250 |
| 2021-01-21 | $17.12 | $18.35 | $16.53 | $17.40 | $17.23 | 4,489,470 |
| 2021-01-20 | $16.20 | $16.88 | $15.99 | $16.80 | $16.64 | 2,098,080 |
| 2021-01-19 | $15.67 | $16.45 | $15.61 | $16.31 | $16.15 | 1,667,050 |
| 2021-01-18 | $15.58 | $16.84 | $15.58 | $15.95 | $15.79 | 2,231,790 |
| 2021-01-15 | $14.97 | $15.59 | $14.77 | $15.48 | $15.33 | 1,777,100 |
| 2021-01-14 | $14.60 | $15.18 | $14.16 | $15.12 | $14.97 | 2,894,700 |
| 2021-01-13 | $15.40 | $15.40 | $14.49 | $14.53 | $14.39 | 2,734,650 |
| 2021-01-12 | $15.19 | $15.83 | $15.12 | $15.19 | $15.04 | 2,123,900 |
| 2021-01-11 | $16.19 | $16.19 | $15.12 | $15.17 | $15.02 | 1,874,700 |
| 2021-01-08 | $16.01 | $16.76 | $15.35 | $16.14 | $15.98 | 1,814,000 |
| 2021-01-07 | $17.28 | $17.32 | $15.69 | $15.85 | $15.69 | 2,537,080 |
| 2021-01-06 | $17.53 | $17.78 | $17.24 | $17.27 | $17.10 | 1,081,500 |
| 2021-01-05 | $17.96 | $18.00 | $17.50 | $17.71 | $17.54 | 779,000 |
| 2021-01-04 | $17.70 | $18.00 | $17.59 | $17.93 | $17.75 | 884,100 |
| 2021-01-01 | $17.66 | $17.66 | $17.66 | $17.66 | $17.49 | 0 |
| 2020-12-31 | $17.33 | $17.84 | $17.22 | $17.66 | $17.49 | 880,500 |
| 2020-12-30 | $17.57 | $17.65 | $17.29 | $17.34 | $17.17 | 910,700 |
| 2020-12-29 | $17.46 | $18.03 | $17.46 | $17.51 | $17.34 | 963,900 |
| 2020-12-28 | $18.28 | $18.47 | $17.71 | $17.73 | $17.56 | 969,700 |
| 2020-12-25 | $18.12 | $18.65 | $17.80 | $18.27 | $18.09 | 903,600 |
| 2020-12-24 | $18.53 | $18.53 | $17.90 | $17.95 | $17.77 | 1,361,100 |
| 2020-12-23 | $18.55 | $18.80 | $18.41 | $18.53 | $18.35 | 877,400 |
| 2020-12-22 | $19.34 | $19.35 | $18.55 | $18.56 | $18.38 | 1,088,150 |
| 2020-12-21 | $19.52 | $19.90 | $19.17 | $19.41 | $19.22 | 772,900 |
| 2020-12-18 | $19.54 | $20.20 | $19.35 | $19.47 | $19.28 | 802,000 |
| 2020-12-17 | $19.33 | $19.74 | $18.55 | $19.70 | $19.51 | 1,338,800 |
| 2020-12-16 | $20.28 | $20.28 | $19.30 | $19.41 | $19.22 | 1,264,200 |
| 2020-12-15 | $20.27 | $20.44 | $20.12 | $20.18 | $19.98 | 825,200 |
| 2020-12-14 | $20.43 | $20.45 | $20.06 | $20.30 | $20.10 | 830,060 |
| 2020-12-11 | $20.32 | $20.63 | $20.03 | $20.36 | $20.16 | 1,323,900 |
| 2020-12-10 | $20.20 | $20.49 | $20.10 | $20.22 | $20.02 | 758,710 |
| 2020-12-09 | $20.40 | $20.69 | $20.17 | $20.17 | $19.97 | 1,127,980 |
| 2020-12-08 | $20.75 | $20.78 | $20.31 | $20.40 | $20.20 | 1,019,100 |
| 2020-12-07 | $21.05 | $21.23 | $20.70 | $20.72 | $20.52 | 796,880 |
| 2020-12-04 | $21.14 | $21.22 | $21.02 | $21.08 | $20.87 | 825,100 |
| 2020-12-03 | $21.29 | $21.45 | $21.02 | $21.12 | $20.91 | 1,058,700 |
| 2020-12-02 | $21.21 | $21.36 | $21.09 | $21.27 | $21.06 | 853,900 |
| 2020-12-01 | $21.19 | $21.51 | $21.13 | $21.22 | $21.01 | 1,031,210 |
| 2020-11-30 | $20.87 | $21.22 | $20.74 | $21.14 | $20.93 | 941,180 |
| 2020-11-27 | $21.06 | $21.50 | $20.68 | $20.86 | $20.66 | 1,166,100 |
| 2020-11-26 | $21.18 | $21.37 | $20.84 | $21.06 | $20.85 | 1,268,700 |
| 2020-11-25 | $21.85 | $21.91 | $21.18 | $21.19 | $20.98 | 1,511,940 |
| 2020-11-24 | $21.43 | $21.93 | $21.40 | $21.89 | $21.68 | 1,647,080 |
| 2020-11-23 | $22.40 | $22.40 | $21.57 | $21.63 | $21.42 | 1,907,950 |
| 2020-11-20 | $22.48 | $22.48 | $22.09 | $22.23 | $22.01 | 1,304,400 |
| 2020-11-19 | $22.80 | $22.80 | $22.08 | $22.37 | $22.15 | 1,862,010 |
| 2020-11-18 | $22.20 | $22.77 | $22.10 | $22.65 | $22.43 | 1,882,530 |
| 2020-11-17 | $22.15 | $22.68 | $22.05 | $22.38 | $22.16 | 2,249,400 |
| 2020-11-16 | $22.00 | $22.34 | $21.87 | $22.06 | $21.84 | 1,628,700 |
| 2020-11-13 | $21.88 | $22.77 | $21.70 | $22.15 | $21.93 | 2,442,250 |
| 2020-11-12 | $21.99 | $22.34 | $21.83 | $21.98 | $21.76 | 1,930,880 |
| 2020-11-11 | $23.18 | $23.25 | $21.96 | $21.99 | $21.77 | 3,545,630 |
| 2020-11-10 | $24.06 | $24.36 | $23.01 | $23.29 | $23.06 | 3,138,850 |
| 2020-11-09 | $23.50 | $24.80 | $23.37 | $24.18 | $23.94 | 4,484,930 |
| 2020-11-06 | $24.41 | $25.22 | $23.22 | $23.39 | $23.16 | 5,100,990 |
| 2020-11-05 | $24.50 | $24.76 | $24.13 | $24.63 | $24.39 | 3,809,530 |
| 2020-11-04 | $24.80 | $25.08 | $24.20 | $24.32 | $24.08 | 6,386,250 |
| 2020-11-03 | $23.47 | $25.77 | $23.21 | $24.83 | $24.59 | 8,517,010 |
| 2020-11-02 | $23.20 | $23.69 | $22.94 | $23.44 | $23.21 | 2,411,730 |
| 2020-10-30 | $23.80 | $24.34 | $22.50 | $22.90 | $22.68 | 3,498,900 |
| 2020-10-29 | $22.79 | $24.03 | $22.77 | $23.90 | $23.67 | 3,229,100 |
| 2020-10-28 | $23.72 | $24.04 | $23.08 | $23.64 | $23.41 | 2,439,380 |
| 2020-10-27 | $23.35 | $24.05 | $23.22 | $23.90 | $23.67 | 3,045,080 |
| 2020-10-26 | $23.22 | $23.85 | $22.42 | $23.52 | $23.29 | 3,091,100 |
| 2020-10-23 | $23.54 | $24.08 | $23.22 | $23.42 | $23.19 | 4,450,970 |
| 2020-10-22 | $22.97 | $23.98 | $22.87 | $23.48 | $23.25 | 4,490,240 |
| 2020-10-21 | $22.81 | $23.18 | $22.56 | $22.97 | $22.74 | 2,641,940 |
| 2020-10-20 | $22.30 | $23.30 | $22.00 | $22.91 | $22.69 | 2,768,200 |
| 2020-10-19 | $22.58 | $22.79 | $22.19 | $22.42 | $22.20 | 1,982,800 |
| 2020-10-16 | $22.41 | $22.70 | $22.17 | $22.62 | $22.40 | 1,548,900 |
| 2020-10-15 | $22.59 | $22.79 | $22.11 | $22.40 | $22.18 | 1,728,700 |
| 2020-10-14 | $22.01 | $22.68 | $22.00 | $22.61 | $22.39 | 2,548,800 |
| 2020-10-13 | $22.06 | $22.39 | $21.65 | $22.17 | $21.95 | 2,765,400 |
| 2020-10-12 | $21.34 | $21.94 | $21.29 | $21.91 | $21.70 | 1,667,400 |
| 2020-10-09 | $20.79 | $21.46 | $20.76 | $21.34 | $21.13 | 1,131,800 |
| 2020-10-08 | $20.79 | $20.79 | $20.79 | $20.79 | $20.59 | 0 |
| 2020-10-07 | $20.79 | $20.79 | $20.79 | $20.79 | $20.59 | 0 |
| 2020-10-06 | $20.79 | $20.79 | $20.79 | $20.79 | $20.59 | 0 |
| 2020-10-05 | $20.79 | $20.79 | $20.79 | $20.79 | $20.59 | 0 |
| 2020-10-02 | $20.79 | $20.79 | $20.79 | $20.79 | $20.59 | 0 |
| 2020-10-01 | $20.79 | $20.79 | $20.79 | $20.79 | $20.59 | 0 |
| 2020-09-30 | $20.40 | $20.85 | $19.80 | $20.79 | $20.59 | 2,333,390 |
| 2020-09-29 | $20.87 | $21.12 | $20.49 | $20.83 | $20.63 | 1,413,300 |
| 2020-09-28 | $21.53 | $21.77 | $20.74 | $20.88 | $20.68 | 1,936,700 |
| 2020-09-25 | $22.42 | $22.42 | $21.29 | $21.57 | $21.36 | 2,473,600 |
| 2020-09-24 | $22.78 | $23.11 | $22.01 | $22.10 | $21.88 | 3,279,100 |
| 2020-09-23 | $22.31 | $23.69 | $22.17 | $23.16 | $22.93 | 4,696,100 |
| 2020-09-22 | $22.31 | $22.77 | $22.00 | $22.16 | $21.94 | 2,334,600 |
| 2020-09-21 | $22.67 | $22.80 | $22.31 | $22.49 | $22.27 | 2,142,980 |
| 2020-09-18 | $22.06 | $22.80 | $22.05 | $22.58 | $22.36 | 3,754,980 |
| 2020-09-17 | $21.93 | $22.60 | $21.33 | $22.12 | $21.90 | 3,767,580 |
| 2020-09-16 | $22.58 | $22.59 | $21.62 | $21.67 | $21.46 | 3,398,420 |
| 2020-09-15 | $22.71 | $23.06 | $21.90 | $22.40 | $22.18 | 3,703,760 |
| 2020-09-14 | $21.75 | $23.29 | $21.56 | $22.76 | $22.54 | 4,936,860 |
| 2020-09-11 | $21.66 | $22.20 | $20.83 | $21.62 | $21.41 | 4,609,120 |
| 2020-09-10 | $25.03 | $25.11 | $21.02 | $21.83 | $21.62 | 7,554,840 |
| 2020-09-09 | $25.49 | $26.34 | $24.51 | $24.54 | $24.30 | 9,425,490 |
| 2020-09-08 | $23.17 | $26.91 | $22.71 | $26.38 | $26.12 | 12,397,010 |
| 2020-09-07 | $24.04 | $25.25 | $23.36 | $23.41 | $23.18 | 6,855,240 |
| 2020-09-04 | $23.36 | $24.46 | $22.96 | $24.46 | $24.22 | 6,470,640 |
| 2020-09-03 | $22.78 | $24.49 | $22.66 | $24.10 | $23.86 | 9,203,120 |
| 2020-09-02 | $22.08 | $23.49 | $21.95 | $22.95 | $22.72 | 6,173,140 |
| 2020-09-01 | $22.04 | $22.25 | $21.75 | $22.06 | $21.84 | 2,088,030 |
| 2020-08-31 | $22.13 | $22.55 | $22.03 | $22.19 | $21.97 | 2,589,800 |
| 2020-08-28 | $21.35 | $22.50 | $21.35 | $22.06 | $21.84 | 3,781,210 |
| 2020-08-27 | $23.20 | $23.29 | $22.09 | $22.95 | $22.72 | 5,473,840 |
| 2020-08-26 | $22.60 | $24.79 | $21.89 | $23.53 | $23.30 | 8,784,580 |
| 2020-08-25 | $21.60 | $22.39 | $21.60 | $22.33 | $22.11 | 3,612,080 |
| 2020-08-24 | $21.45 | $21.85 | $20.80 | $21.74 | $21.53 | 1,802,440 |
| 2020-08-21 | $21.16 | $21.74 | $21.16 | $21.40 | $21.19 | 1,490,970 |
| 2020-08-20 | $21.26 | $21.48 | $21.03 | $21.15 | $20.94 | 1,091,800 |
| 2020-08-19 | $21.62 | $21.86 | $21.37 | $21.49 | $21.28 | 1,688,740 |
| 2020-08-18 | $21.52 | $21.93 | $21.49 | $21.62 | $21.41 | 1,694,420 |
| 2020-08-17 | $21.46 | $21.77 | $21.20 | $21.56 | $21.35 | 1,676,460 |
| 2020-08-14 | $20.86 | $21.89 | $20.60 | $21.46 | $21.25 | 2,595,300 |
| 2020-08-13 | $20.88 | $21.11 | $20.72 | $20.74 | $20.54 | 945,350 |
| 2020-08-12 | $21.15 | $21.34 | $20.51 | $20.78 | $20.58 | 1,986,250 |
| 2020-08-11 | $21.62 | $21.95 | $21.22 | $21.22 | $21.01 | 1,948,700 |
| 2020-08-10 | $21.50 | $21.69 | $21.35 | $21.61 | $21.40 | 1,343,140 |
| 2020-08-07 | $21.88 | $21.89 | $21.32 | $21.52 | $21.31 | 2,119,230 |
| 2020-08-06 | $22.15 | $22.27 | $21.61 | $21.85 | $21.64 | 2,766,240 |
| 2020-08-05 | $21.74 | $22.36 | $21.41 | $22.28 | $22.06 | 3,633,860 |
| 2020-08-04 | $22.66 | $22.66 | $21.58 | $21.80 | $21.59 | 3,724,350 |
| 2020-08-03 | $21.86 | $22.48 | $21.86 | $22.31 | $22.09 | 3,820,540 |
| 2020-07-31 | $21.52 | $21.97 | $21.21 | $21.81 | $21.60 | 3,684,640 |
| 2020-07-30 | $22.11 | $22.22 | $21.40 | $21.53 | $21.32 | 3,649,530 |
| 2020-07-29 | $21.51 | $22.08 | $21.21 | $22.02 | $21.80 | 3,653,970 |
| 2020-07-28 | $21.42 | $22.29 | $21.37 | $21.78 | $21.57 | 3,737,640 |
| 2020-07-27 | $21.96 | $22.29 | $21.00 | $21.42 | $21.21 | 4,450,600 |
| 2020-07-24 | $23.70 | $23.77 | $21.70 | $21.95 | $21.73 | 8,307,810 |
| 2020-07-23 | $23.20 | $24.85 | $23.20 | $24.00 | $23.76 | 8,788,970 |
| 2020-07-22 | $23.20 | $24.72 | $23.20 | $24.14 | $23.90 | 10,994,830 |
| 2020-07-21 | $28.00 | $28.99 | $24.53 | $25.10 | $24.85 | 17,059,250 |
| 2020-07-20 | $26.00 | $27.25 | $25.88 | $27.25 | $26.98 | 14,848,700 |
| 2020-07-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.53 | 1,775,370 |
| 2020-07-16 | $20.53 | $22.52 | $20.53 | $22.52 | $22.30 | 4,007,470 |
| 2020-07-15 | $21.21 | $21.43 | $20.45 | $20.47 | $20.27 | 2,308,200 |
| 2020-07-14 | $21.58 | $21.81 | $20.88 | $21.21 | $21.00 | 2,833,730 |
| 2020-07-13 | $21.10 | $21.63 | $20.99 | $21.48 | $21.27 | 3,100,350 |
| 2020-07-10 | $21.03 | $21.79 | $20.95 | $21.13 | $20.92 | 4,154,760 |
| 2020-07-09 | $20.76 | $21.10 | $20.51 | $21.08 | $20.87 | 3,692,250 |
| 2020-07-08 | $20.16 | $20.90 | $20.02 | $20.78 | $20.58 | 4,016,690 |
| 2020-07-07 | $20.60 | $20.65 | $19.95 | $20.13 | $19.93 | 3,939,370 |
| 2020-07-06 | $20.13 | $20.50 | $19.78 | $20.44 | $20.24 | 5,734,200 |
| 2020-07-03 | $19.13 | $20.00 | $19.06 | $20.00 | $19.80 | 3,287,570 |
| 2020-07-02 | $19.00 | $19.08 | $18.91 | $19.01 | $18.82 | 1,418,850 |
| 2020-07-01 | $18.79 | $18.99 | $18.78 | $18.97 | $18.78 | 836,550 |
| 2020-06-30 | $18.50 | $19.08 | $18.49 | $18.81 | $18.63 | 1,153,730 |
| 2020-06-29 | $18.66 | $18.74 | $18.43 | $18.49 | $18.31 | 633,200 |
| 2020-06-26 | $18.67 | $18.67 | $18.67 | $18.67 | $18.49 | 0 |
| 2020-06-25 | $18.67 | $18.67 | $18.67 | $18.67 | $18.49 | 0 |
| 2020-06-24 | $18.76 | $18.84 | $18.62 | $18.67 | $18.49 | 697,000 |
| 2020-06-23 | $19.06 | $19.06 | $18.72 | $18.76 | $18.58 | 900,210 |
| 2020-06-22 | $18.96 | $19.09 | $18.91 | $18.99 | $18.80 | 728,360 |
| 2020-06-19 | $19.09 | $19.14 | $18.90 | $18.97 | $18.78 | 845,900 |
| 2020-06-18 | $19.08 | $19.14 | $18.92 | $18.95 | $18.76 | 724,600 |
| 2020-06-17 | $19.40 | $19.40 | $19.02 | $19.14 | $18.95 | 927,980 |
| 2020-06-16 | $18.84 | $19.42 | $18.84 | $19.27 | $19.08 | 1,368,630 |
| 2020-06-15 | $18.38 | $19.20 | $18.38 | $18.70 | $18.52 | 885,300 |
| 2020-06-12 | $18.48 | $18.98 | $18.30 | $18.93 | $18.64 | 1,051,280 |
| 2020-06-11 | $18.95 | $19.16 | $18.80 | $18.85 | $18.57 | 829,700 |
| 2020-06-10 | $19.14 | $19.20 | $18.82 | $18.98 | $18.69 | 645,440 |
| 2020-06-09 | $19.40 | $19.53 | $19.07 | $19.19 | $18.90 | 870,600 |
| 2020-06-08 | $19.50 | $19.85 | $19.38 | $19.38 | $19.09 | 796,880 |
| 2020-06-05 | $19.44 | $19.65 | $19.33 | $19.57 | $19.27 | 871,880 |
| 2020-06-04 | $19.67 | $19.76 | $19.43 | $19.55 | $19.26 | 964,900 |
| 2020-06-03 | $19.69 | $19.85 | $19.46 | $19.50 | $19.21 | 1,569,330 |
| 2020-06-02 | $19.26 | $19.67 | $19.18 | $19.62 | $19.32 | 1,597,420 |
| 2020-06-01 | $18.98 | $19.35 | $18.98 | $19.26 | $18.97 | 1,480,940 |
| 2020-05-29 | $18.58 | $19.25 | $18.58 | $18.98 | $18.69 | 1,663,890 |
| 2020-05-28 | $18.97 | $19.44 | $18.54 | $18.81 | $18.53 | 2,132,500 |
| 2020-05-27 | $18.86 | $19.15 | $18.62 | $18.97 | $18.68 | 2,056,400 |
| 2020-05-26 | $18.36 | $19.30 | $18.02 | $18.99 | $18.70 | 2,940,750 |
| 2020-05-25 | $19.31 | $19.31 | $18.37 | $18.50 | $18.22 | 1,807,600 |
| 2020-05-22 | $19.70 | $19.89 | $18.83 | $19.31 | $19.02 | 1,637,880 |
| 2020-05-21 | $20.29 | $20.29 | $19.73 | $19.73 | $19.43 | 871,920 |
| 2020-05-20 | $20.88 | $21.07 | $20.18 | $20.30 | $19.99 | 1,218,900 |
| 2020-05-19 | $20.80 | $21.28 | $20.67 | $21.00 | $20.68 | 1,121,610 |
| 2020-05-18 | $20.79 | $21.60 | $20.60 | $20.85 | $20.54 | 1,171,170 |
| 2020-05-15 | $21.21 | $21.60 | $20.72 | $20.80 | $20.49 | 1,339,500 |
| 2020-05-14 | $21.10 | $21.70 | $21.01 | $21.52 | $21.20 | 1,319,000 |
| 2020-05-13 | $21.24 | $21.26 | $20.87 | $21.16 | $20.84 | 726,330 |
| 2020-05-12 | $20.91 | $21.27 | $20.62 | $21.19 | $20.87 | 900,970 |
| 2020-05-11 | $20.83 | $21.25 | $20.81 | $20.98 | $20.66 | 871,440 |
| 2020-05-08 | $20.77 | $21.28 | $20.77 | $20.82 | $20.51 | 619,910 |
| 2020-05-07 | $20.66 | $20.98 | $20.53 | $20.79 | $20.48 | 802,760 |
| 2020-05-06 | $20.17 | $20.99 | $20.02 | $20.78 | $20.47 | 966,760 |
| 2020-05-05 | $20.16 | $20.16 | $20.16 | $20.16 | $19.86 | 0 |
| 2020-05-04 | $20.16 | $20.16 | $20.16 | $20.16 | $19.86 | 0 |
| 2020-05-01 | $20.16 | $20.16 | $20.16 | $20.16 | $19.86 | 0 |
| 2020-04-30 | $19.42 | $20.20 | $19.42 | $20.16 | $19.86 | 821,290 |
| 2020-04-29 | $19.67 | $20.10 | $19.20 | $19.40 | $19.11 | 884,280 |
| 2020-04-28 | $20.77 | $20.99 | $19.17 | $19.55 | $19.26 | 1,123,970 |
| 2020-04-27 | $21.57 | $21.90 | $20.70 | $20.77 | $20.46 | 1,070,880 |
| 2020-04-24 | $22.65 | $22.65 | $21.62 | $21.71 | $21.38 | 1,286,790 |
| 2020-04-23 | $22.79 | $23.10 | $22.58 | $22.65 | $22.31 | 694,900 |
| 2020-04-22 | $22.52 | $22.95 | $22.40 | $22.87 | $22.53 | 614,880 |
| 2020-04-21 | $23.14 | $23.14 | $22.60 | $22.74 | $22.40 | 638,170 |
| 2020-04-20 | $23.08 | $23.23 | $22.00 | $23.19 | $22.84 | 760,190 |
| 2020-04-17 | $23.06 | $23.27 | $22.93 | $22.94 | $22.59 | 636,090 |
| 2020-04-16 | $22.85 | $23.27 | $22.52 | $23.08 | $22.73 | 687,900 |
| 2020-04-15 | $22.80 | $23.40 | $22.76 | $22.91 | $22.56 | 854,290 |
| 2020-04-14 | $22.33 | $22.86 | $22.23 | $22.79 | $22.45 | 575,660 |
| 2020-04-13 | $22.71 | $22.80 | $22.02 | $22.21 | $21.88 | 583,600 |
| 2020-04-10 | $23.45 | $23.59 | $22.60 | $22.67 | $22.33 | 881,580 |
| 2020-04-09 | $23.50 | $23.74 | $23.41 | $23.45 | $23.10 | 648,000 |
| 2020-04-08 | $23.20 | $23.58 | $23.13 | $23.49 | $23.14 | 776,020 |
| 2020-04-07 | $23.00 | $23.37 | $22.90 | $23.20 | $22.85 | 861,300 |
| 2020-04-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.31 | 0 |
| 2020-04-03 | $22.64 | $23.37 | $22.58 | $22.65 | $22.31 | 881,000 |
| 2020-04-02 | $21.92 | $22.65 | $21.92 | $22.64 | $22.30 | 651,800 |
| 2020-04-01 | $22.20 | $22.65 | $22.10 | $22.15 | $21.82 | 556,360 |
| 2020-03-31 | $22.49 | $22.79 | $22.07 | $22.39 | $22.05 | 716,780 |
| 2020-03-30 | $22.30 | $22.94 | $21.90 | $22.17 | $21.84 | 784,120 |
| 2020-03-27 | $23.20 | $23.65 | $22.88 | $23.00 | $22.65 | 897,180 |
| 2020-03-26 | $22.75 | $23.94 | $22.50 | $23.28 | $22.93 | 1,225,200 |
| 2020-03-25 | $22.50 | $22.98 | $22.23 | $22.84 | $22.50 | 955,640 |
| 2020-03-24 | $22.30 | $22.43 | $21.51 | $22.19 | $21.86 | 732,640 |
| 2020-03-23 | $22.30 | $22.40 | $21.60 | $21.79 | $21.46 | 1,020,100 |
| 2020-03-20 | $23.00 | $23.00 | $22.53 | $22.93 | $22.58 | 676,100 |
| 2020-03-19 | $22.34 | $22.70 | $21.84 | $22.61 | $22.27 | 862,600 |
| 2020-03-18 | $23.06 | $23.37 | $22.30 | $22.36 | $22.02 | 1,120,600 |
| 2020-03-17 | $23.66 | $24.00 | $21.76 | $22.81 | $22.47 | 1,592,610 |
| 2020-03-16 | $25.18 | $25.28 | $23.50 | $23.55 | $23.20 | 1,655,800 |
| 2020-03-13 | $25.45 | $25.45 | $24.21 | $25.02 | $24.64 | 2,192,260 |
| 2020-03-12 | $26.99 | $27.09 | $26.41 | $26.56 | $26.16 | 1,108,620 |
| 2020-03-11 | $27.49 | $27.77 | $27.04 | $27.25 | $26.84 | 1,314,200 |
| 2020-03-10 | $26.25 | $27.40 | $26.25 | $27.40 | $26.99 | 1,454,880 |
| 2020-03-09 | $28.00 | $28.00 | $26.92 | $26.98 | $26.57 | 1,743,460 |
| 2020-03-06 | $27.90 | $28.55 | $27.71 | $28.28 | $27.85 | 2,179,460 |
| 2020-03-05 | $27.84 | $28.27 | $27.65 | $28.11 | $27.69 | 2,041,700 |
| 2020-03-04 | $27.28 | $28.04 | $27.20 | $27.76 | $27.34 | 1,909,310 |
| 2020-03-03 | $27.33 | $27.87 | $27.30 | $27.33 | $26.92 | 1,888,200 |
| 2020-03-02 | $26.50 | $27.29 | $26.40 | $27.07 | $26.66 | 1,365,830 |
| 2020-02-28 | $27.11 | $27.58 | $26.33 | $26.33 | $25.93 | 2,172,260 |
| 2020-02-27 | $27.92 | $28.40 | $27.91 | $28.03 | $27.61 | 1,688,300 |
| 2020-02-26 | $27.64 | $28.45 | $27.59 | $27.92 | $27.50 | 2,074,710 |
| 2020-02-25 | $28.48 | $28.50 | $26.88 | $28.12 | $27.70 | 3,613,120 |
| 2020-02-24 | $29.50 | $29.57 | $28.79 | $29.19 | $28.75 | 2,594,080 |
| 2020-02-21 | $29.57 | $30.05 | $29.32 | $29.46 | $29.02 | 2,962,840 |
| 2020-02-20 | $29.07 | $29.65 | $28.91 | $29.60 | $29.15 | 2,881,830 |
| 2020-02-19 | $29.35 | $29.90 | $28.90 | $29.00 | $28.56 | 3,397,420 |
| 2020-02-18 | $28.76 | $30.23 | $28.66 | $29.89 | $29.44 | 4,129,840 |
| 2020-02-17 | $28.22 | $28.90 | $28.06 | $28.70 | $28.27 | 2,537,940 |
| 2020-02-14 | $28.45 | $28.45 | $28.02 | $28.06 | $27.64 | 2,451,150 |
| 2020-02-13 | $28.31 | $28.95 | $27.81 | $28.60 | $28.17 | 3,147,110 |
| 2020-02-12 | $28.00 | $28.47 | $27.75 | $28.31 | $27.88 | 1,934,280 |
| 2020-02-11 | $28.98 | $28.98 | $28.08 | $28.10 | $27.68 | 2,648,100 |
| 2020-02-10 | $29.00 | $29.32 | $28.46 | $28.99 | $28.55 | 3,848,010 |
| 2020-02-07 | $27.66 | $29.88 | $27.55 | $29.45 | $29.01 | 5,262,310 |
| 2020-02-06 | $27.57 | $28.01 | $26.97 | $27.87 | $27.45 | 4,711,940 |
| 2020-02-05 | $27.22 | $28.30 | $27.22 | $27.54 | $27.12 | 5,618,010 |
| 2020-02-04 | $27.46 | $28.46 | $27.46 | $28.00 | $27.58 | 9,741,120 |
| 2020-02-03 | $33.00 | $33.00 | $30.49 | $30.51 | $30.05 | 2,554,950 |
| 2020-01-31 | $33.88 | $33.88 | $33.88 | $33.88 | $33.37 | 0 |
| 2020-01-30 | $33.88 | $33.88 | $33.88 | $33.88 | $33.37 | 0 |
| 2020-01-29 | $33.88 | $33.88 | $33.88 | $33.88 | $33.37 | 0 |
| 2020-01-28 | $33.88 | $33.88 | $33.88 | $33.88 | $33.37 | 0 |
| 2020-01-27 | $33.88 | $33.88 | $33.88 | $33.88 | $33.37 | 0 |
| 2020-01-24 | $33.88 | $33.88 | $33.88 | $33.88 | $33.37 | 0 |
| 2020-01-23 | $33.75 | $33.88 | $32.82 | $33.88 | $33.37 | 2,105,460 |
| 2020-01-22 | $34.83 | $34.83 | $33.38 | $33.68 | $33.17 | 2,737,480 |
| 2020-01-21 | $34.99 | $35.60 | $34.56 | $34.96 | $34.43 | 2,505,260 |
| 2020-01-20 | $34.00 | $35.58 | $33.91 | $34.97 | $34.44 | 3,569,860 |
| 2020-01-17 | $34.19 | $34.58 | $33.13 | $33.85 | $33.34 | 3,344,700 |
| 2020-01-16 | $35.40 | $38.94 | $32.95 | $34.12 | $33.61 | 5,851,580 |
| 2020-01-15 | $34.09 | $36.16 | $33.94 | $35.52 | $34.98 | 5,380,470 |
| 2020-01-14 | $34.35 | $35.81 | $33.53 | $34.51 | $33.99 | 4,371,340 |
| 2020-01-13 | $33.01 | $36.54 | $32.01 | $34.80 | $34.28 | 7,633,740 |
| 2020-01-10 | $32.79 | $33.70 | $32.05 | $33.22 | $32.72 | 4,058,410 |
| 2020-01-09 | $31.10 | $32.49 | $30.67 | $32.39 | $31.90 | 4,064,520 |
| 2020-01-08 | $30.36 | $31.78 | $30.15 | $30.96 | $30.49 | 3,482,870 |
| 2020-01-07 | $30.66 | $30.85 | $30.02 | $30.47 | $30.01 | 2,294,010 |
| 2020-01-06 | $29.79 | $30.77 | $29.46 | $30.72 | $30.26 | 2,531,580 |
| 2020-01-03 | $30.62 | $31.09 | $30.21 | $30.23 | $29.77 | 3,241,990 |
| 2020-01-02 | $32.28 | $34.61 | $30.83 | $31.22 | $30.75 | 5,008,770 |
| 2020-01-01 | $31.46 | $31.46 | $31.46 | $31.46 | $30.99 | 0 |
| 2019-12-31 | $30.11 | $31.80 | $29.86 | $31.46 | $30.99 | 4,001,390 |
| 2019-12-30 | $30.21 | $30.53 | $29.35 | $30.24 | $29.78 | 3,331,390 |
| 2019-12-27 | $28.40 | $30.86 | $28.32 | $30.64 | $30.18 | 6,738,460 |
| 2019-12-26 | $27.15 | $29.71 | $26.89 | $28.88 | $28.44 | 4,762,970 |
| 2019-12-25 | $27.17 | $27.37 | $26.88 | $27.01 | $26.60 | 890,460 |
| 2019-12-24 | $27.34 | $27.50 | $26.89 | $27.20 | $26.79 | 929,780 |
| 2019-12-23 | $27.77 | $27.77 | $27.01 | $27.03 | $26.62 | 1,070,500 |
| 2019-12-20 | $28.25 | $28.70 | $27.80 | $27.81 | $27.39 | 1,560,080 |
| 2019-12-19 | $28.04 | $28.31 | $27.94 | $28.12 | $27.70 | 1,039,940 |
| 2019-12-18 | $28.25 | $28.53 | $28.03 | $28.17 | $27.75 | 1,348,780 |
| 2019-12-17 | $28.00 | $28.33 | $27.80 | $28.15 | $27.73 | 1,511,500 |
| 2019-12-16 | $27.68 | $28.12 | $27.42 | $28.00 | $27.58 | 1,200,290 |
| 2019-12-13 | $27.36 | $27.63 | $27.15 | $27.51 | $27.10 | 1,273,080 |
| 2019-12-12 | $27.20 | $27.45 | $27.00 | $27.00 | $26.59 | 772,580 |
| 2019-12-11 | $27.49 | $27.60 | $27.08 | $27.17 | $26.76 | 834,700 |
| 2019-12-10 | $27.31 | $27.65 | $27.22 | $27.49 | $27.08 | 895,240 |
| 2019-12-09 | $27.40 | $27.60 | $27.14 | $27.45 | $27.04 | 861,980 |
| 2019-12-06 | $27.26 | $27.46 | $27.12 | $27.26 | $26.85 | 930,260 |
| 2019-12-05 | $26.90 | $27.32 | $26.86 | $27.21 | $26.80 | 1,222,340 |
| 2019-12-04 | $26.41 | $27.55 | $26.41 | $27.18 | $26.77 | 1,580,360 |
| 2019-12-03 | $26.33 | $26.79 | $26.26 | $26.70 | $26.30 | 809,280 |
| 2019-12-02 | $26.70 | $26.80 | $26.35 | $26.55 | $26.15 | 608,260 |
| 2019-11-29 | $26.34 | $26.81 | $26.34 | $26.65 | $26.25 | 783,790 |
| 2019-11-28 | $26.88 | $26.97 | $26.50 | $26.59 | $26.19 | 602,300 |
| 2019-11-27 | $27.01 | $27.15 | $26.41 | $26.54 | $26.14 | 1,051,360 |
| 2019-11-26 | $27.20 | $27.39 | $27.03 | $27.15 | $26.74 | 705,780 |
| 2019-11-25 | $27.98 | $28.26 | $27.04 | $27.15 | $26.74 | 1,331,460 |
| 2019-11-22 | $28.85 | $29.29 | $28.32 | $28.34 | $27.91 | 1,705,680 |
| 2019-11-21 | $29.49 | $29.70 | $28.86 | $28.98 | $28.54 | 2,243,110 |
| 2019-11-20 | $29.13 | $30.38 | $28.39 | $30.14 | $29.69 | 3,747,450 |
| 2019-11-19 | $29.07 | $29.35 | $28.73 | $29.06 | $28.62 | 1,905,390 |
| 2019-11-18 | $28.66 | $29.35 | $28.31 | $29.05 | $28.61 | 1,914,450 |
| 2019-11-15 | $28.05 | $30.24 | $28.05 | $28.86 | $28.42 | 3,182,280 |
| 2019-11-14 | $28.02 | $28.15 | $27.56 | $28.02 | $27.60 | 1,144,560 |
| 2019-11-13 | $27.50 | $28.26 | $27.30 | $28.02 | $27.60 | 1,538,980 |
| 2019-11-12 | $27.07 | $27.45 | $26.93 | $27.45 | $27.04 | 983,830 |
| 2019-11-11 | $28.42 | $28.44 | $26.88 | $27.05 | $26.64 | 1,638,390 |
| 2019-11-08 | $28.10 | $28.60 | $27.92 | $28.46 | $28.03 | 1,596,060 |
| 2019-11-07 | $28.13 | $28.23 | $27.70 | $27.95 | $27.53 | 999,300 |
| 2019-11-06 | $28.13 | $28.46 | $27.95 | $28.14 | $27.72 | 1,250,380 |
| 2019-11-05 | $27.99 | $28.14 | $27.80 | $28.03 | $27.61 | 650,700 |
| 2019-11-04 | $28.23 | $28.29 | $27.89 | $27.95 | $27.53 | 762,150 |
| 2019-11-01 | $27.35 | $28.26 | $27.20 | $28.08 | $27.66 | 969,350 |
| 2019-10-31 | $28.15 | $28.36 | $27.48 | $27.57 | $27.15 | 1,143,100 |
| 2019-10-30 | $29.20 | $29.25 | $27.90 | $27.97 | $27.55 | 1,692,840 |
| 2019-10-29 | $30.33 | $30.35 | $29.20 | $29.20 | $28.76 | 1,455,880 |
| 2019-10-28 | $30.78 | $30.78 | $30.00 | $30.21 | $29.75 | 1,051,740 |
| 2019-10-25 | $30.48 | $30.55 | $29.00 | $30.00 | $29.55 | 1,422,640 |
| 2019-10-24 | $30.73 | $30.98 | $30.33 | $30.39 | $29.93 | 809,050 |
| 2019-10-23 | $30.96 | $31.26 | $30.70 | $30.83 | $30.37 | 767,750 |
| 2019-10-22 | $30.70 | $31.06 | $30.68 | $30.96 | $30.49 | 985,120 |
| 2019-10-21 | $32.44 | $32.44 | $30.19 | $30.70 | $30.24 | 1,831,620 |
| 2019-10-18 | $32.29 | $32.79 | $31.88 | $32.35 | $31.86 | 1,684,520 |
| 2019-10-17 | $32.25 | $32.43 | $31.80 | $32.08 | $31.60 | 1,273,760 |
| 2019-10-16 | $31.81 | $32.68 | $31.68 | $32.25 | $31.76 | 1,716,310 |
| 2019-10-15 | $32.92 | $33.06 | $31.58 | $31.63 | $31.15 | 2,016,710 |
| 2019-10-14 | $32.95 | $33.30 | $32.94 | $33.09 | $32.59 | 1,269,720 |
| 2019-10-11 | $33.64 | $33.65 | $32.52 | $32.84 | $32.34 | 1,367,340 |
| 2019-10-10 | $33.00 | $33.59 | $32.75 | $33.54 | $33.03 | 1,084,660 |
| 2019-10-09 | $33.79 | $33.79 | $30.49 | $33.34 | $32.84 | 1,379,770 |
| 2019-10-08 | $33.49 | $33.88 | $33.22 | $33.88 | $33.37 | 1,338,610 |
| 2019-10-07 | $33.19 | $33.19 | $33.19 | $33.19 | $32.69 | 0 |
| 2019-10-04 | $33.19 | $33.19 | $33.19 | $33.19 | $32.69 | 0 |
| 2019-10-03 | $33.19 | $33.19 | $33.19 | $33.19 | $32.69 | 0 |
| 2019-10-02 | $33.19 | $33.19 | $33.19 | $33.19 | $32.69 | 0 |
| 2019-10-01 | $33.19 | $33.19 | $33.19 | $33.19 | $32.69 | 0 |
| 2019-09-30 | $33.96 | $34.16 | $33.18 | $33.19 | $32.69 | 1,380,800 |
| 2019-09-27 | $33.75 | $34.29 | $33.70 | $33.95 | $33.44 | 1,804,660 |
| 2019-09-26 | $35.23 | $35.60 | $33.39 | $33.65 | $33.14 | 2,765,260 |
| 2019-09-25 | $37.01 | $37.24 | $35.20 | $35.20 | $34.67 | 3,797,430 |
| 2019-09-24 | $37.66 | $37.85 | $37.30 | $37.35 | $36.79 | 2,593,270 |
| 2019-09-23 | $38.88 | $38.90 | $37.16 | $37.57 | $37.00 | 4,446,000 |
| 2019-09-20 | $38.17 | $39.79 | $38.02 | $39.48 | $38.88 | 7,322,320 |
| 2019-09-19 | $37.40 | $38.45 | $37.40 | $38.00 | $37.43 | 4,011,940 |
| 2019-09-18 | $37.28 | $37.98 | $36.03 | $37.75 | $37.18 | 4,242,960 |
| 2019-09-17 | $37.75 | $38.86 | $36.96 | $37.30 | $36.74 | 4,548,980 |
| 2019-09-16 | $37.19 | $38.00 | $37.02 | $37.83 | $37.26 | 4,237,760 |
| 2019-09-13 | $37.11 | $37.11 | $37.11 | $37.11 | $36.55 | 0 |
| 2019-09-12 | $37.02 | $37.20 | $36.70 | $37.11 | $36.55 | 2,235,740 |
| 2019-09-11 | $37.59 | $37.88 | $36.82 | $36.96 | $36.40 | 3,680,630 |
| 2019-09-10 | $37.37 | $38.08 | $36.88 | $37.57 | $37.00 | 4,246,050 |
| 2019-09-09 | $37.70 | $37.70 | $36.66 | $37.34 | $36.78 | 4,258,020 |
| 2019-09-06 | $36.33 | $37.70 | $35.81 | $37.46 | $36.90 | 5,612,250 |
| 2019-09-05 | $35.67 | $36.50 | $35.45 | $36.03 | $35.49 | 3,469,290 |
| 2019-09-04 | $35.40 | $35.87 | $35.30 | $35.60 | $35.06 | 2,166,960 |
| 2019-09-03 | $35.51 | $35.96 | $35.22 | $35.72 | $35.18 | 2,318,140 |
| 2019-09-02 | $34.99 | $35.59 | $34.80 | $35.50 | $34.96 | 2,280,900 |
| 2019-08-30 | $36.60 | $36.61 | $34.85 | $35.29 | $34.76 | 4,485,640 |
| 2019-08-29 | $37.84 | $37.99 | $36.40 | $36.42 | $35.87 | 4,201,630 |
| 2019-08-28 | $36.50 | $37.81 | $36.49 | $37.77 | $37.20 | 4,927,720 |
| 2019-08-27 | $36.48 | $37.28 | $35.57 | $37.13 | $36.38 | 4,380,950 |
| 2019-08-26 | $37.54 | $39.18 | $36.60 | $36.62 | $35.88 | 5,145,880 |
| 2019-08-23 | $36.23 | $38.02 | $35.92 | $37.99 | $37.22 | 6,865,910 |
| 2019-08-22 | $35.74 | $36.72 | $35.68 | $36.49 | $35.75 | 3,726,150 |
| 2019-08-21 | $35.80 | $35.95 | $35.22 | $35.82 | $35.09 | 3,084,710 |
| 2019-08-20 | $35.16 | $36.41 | $35.16 | $35.97 | $35.24 | 4,097,480 |
| 2019-08-19 | $34.59 | $35.69 | $34.35 | $35.62 | $34.90 | 3,795,900 |
| 2019-08-16 | $34.71 | $35.56 | $34.71 | $34.95 | $34.24 | 3,677,700 |
| 2019-08-15 | $34.00 | $34.55 | $33.30 | $34.34 | $33.64 | 4,061,920 |
| 2019-08-14 | $36.00 | $36.49 | $35.20 | $35.36 | $34.64 | 4,697,780 |
| 2019-08-13 | $36.04 | $37.29 | $36.04 | $36.20 | $35.47 | 3,409,530 |
| 2019-08-12 | $37.74 | $38.34 | $35.69 | $37.15 | $36.40 | 5,711,160 |
| 2019-08-09 | $36.90 | $39.89 | $36.90 | $38.51 | $37.73 | 7,349,030 |
| 2019-08-08 | $38.76 | $39.34 | $37.15 | $37.15 | $36.40 | 5,401,670 |
| 2019-08-07 | $39.30 | $40.63 | $37.89 | $39.46 | $38.66 | 7,357,710 |
| 2019-08-06 | $36.70 | $41.16 | $36.22 | $40.05 | $39.24 | 9,633,220 |
| 2019-08-05 | $36.31 | $37.98 | $36.26 | $37.66 | $36.90 | 7,098,640 |
| 2019-08-02 | $35.59 | $37.57 | $35.59 | $36.79 | $36.04 | 7,505,940 |
| 2019-08-01 | $35.27 | $35.28 | $34.56 | $34.85 | $34.14 | 2,273,280 |
| 2019-07-31 | $35.05 | $35.88 | $34.85 | $35.09 | $34.38 | 2,519,900 |
| 2019-07-30 | $34.94 | $35.90 | $34.85 | $35.53 | $34.81 | 2,798,910 |
| 2019-07-29 | $35.70 | $35.95 | $34.61 | $34.96 | $34.25 | 2,619,320 |
| 2019-07-26 | $35.53 | $36.49 | $35.51 | $35.66 | $34.94 | 2,738,200 |
| 2019-07-25 | $35.89 | $36.78 | $35.50 | $36.09 | $35.36 | 3,701,420 |
| 2019-07-24 | $35.01 | $36.28 | $34.98 | $35.76 | $35.04 | 3,689,510 |
| 2019-07-23 | $34.84 | $35.24 | $34.23 | $35.01 | $34.30 | 2,882,610 |
| 2019-07-22 | $38.91 | $39.10 | $34.97 | $34.97 | $34.26 | 5,004,570 |
| 2019-07-19 | $39.02 | $40.60 | $38.80 | $38.86 | $38.07 | 3,863,210 |
| 2019-07-18 | $39.11 | $41.05 | $38.80 | $39.88 | $39.07 | 4,110,800 |
| 2019-07-17 | $41.81 | $41.88 | $39.89 | $39.89 | $39.08 | 4,837,970 |
| 2019-07-16 | $40.00 | $42.00 | $39.68 | $41.69 | $40.85 | 5,608,170 |
| 2019-07-15 | $39.28 | $40.50 | $38.30 | $40.31 | $39.49 | 4,470,440 |
| 2019-07-12 | $40.50 | $40.90 | $38.80 | $39.29 | $38.49 | 5,095,300 |
| 2019-07-11 | $43.33 | $43.34 | $39.70 | $40.51 | $39.69 | 6,803,250 |
| 2019-07-10 | $41.98 | $43.57 | $41.88 | $43.00 | $42.13 | 4,543,680 |
| 2019-07-09 | $42.39 | $43.48 | $41.50 | $42.62 | $41.76 | 5,137,240 |
| 2019-07-08 | $44.40 | $44.70 | $42.01 | $42.40 | $41.54 | 6,452,530 |
| 2019-07-05 | $47.44 | $47.47 | $44.81 | $45.10 | $44.19 | 7,774,320 |
| 2019-07-04 | $46.98 | $48.40 | $45.55 | $47.48 | $46.52 | 8,628,890 |
| 2019-07-03 | $47.97 | $49.63 | $46.37 | $46.69 | $45.74 | 11,639,630 |
| 2019-07-02 | $56.80 | $56.80 | $51.52 | $51.52 | $50.48 | 13,269,490 |
| 2019-07-01 | $53.02 | $57.24 | $52.04 | $57.24 | $56.08 | 12,718,740 |
| 2019-06-28 | $46.44 | $52.04 | $46.42 | $52.04 | $50.99 | 16,689,730 |
| 2019-06-27 | $45.14 | $47.60 | $44.58 | $47.31 | $46.35 | 11,312,740 |
| 2019-06-26 | $44.25 | $46.55 | $43.30 | $44.95 | $44.04 | 10,481,340 |
| 2019-06-25 | $45.09 | $50.88 | $43.55 | $46.70 | $45.75 | 15,478,570 |
| 2019-06-24 | $48.66 | $51.00 | $46.10 | $48.39 | $47.41 | 13,722,420 |
| 2019-06-21 | $46.00 | $51.80 | $45.02 | $48.15 | $47.17 | 16,079,620 |
| 2019-06-20 | $43.88 | $47.14 | $43.28 | $47.14 | $46.18 | 16,859,430 |
| 2019-06-19 | $39.60 | $42.85 | $39.07 | $42.85 | $41.98 | 10,370,590 |
| 2019-06-18 | $38.50 | $40.53 | $38.10 | $38.95 | $38.16 | 6,853,300 |
| 2019-06-17 | $38.76 | $39.99 | $38.66 | $38.95 | $38.16 | 6,602,200 |
| 2019-06-14 | $41.18 | $42.00 | $38.41 | $38.69 | $37.91 | 10,003,740 |
| 2019-06-13 | $44.02 | $44.78 | $41.58 | $42.21 | $41.35 | 13,294,050 |
| 2019-06-12 | $50.00 | $54.97 | $45.54 | $46.01 | $45.08 | 19,952,380 |
| 2019-06-11 | $47.50 | $49.97 | $43.06 | $49.97 | $48.96 | 15,745,170 |
| 2019-06-10 | $43.25 | $45.43 | $43.25 | $45.43 | $44.51 | 10,488,610 |
| 2019-06-07 | $41.30 | $41.30 | $41.30 | $41.30 | $40.46 | 0 |
| 2019-06-06 | $39.50 | $48.00 | $39.29 | $41.30 | $40.46 | 14,498,620 |
| 2019-06-05 | $42.34 | $46.04 | $40.18 | $43.66 | $42.78 | 18,055,800 |
| 2019-06-04 | $39.40 | $44.88 | $37.90 | $41.86 | $41.01 | 17,404,580 |
| 2019-06-03 | $41.97 | $41.97 | $41.97 | $41.97 | $41.12 | 176,070 |
| 2019-05-31 | $38.15 | $38.15 | $38.15 | $38.15 | $37.38 | 110,490 |
| 2019-05-30 | $34.68 | $34.68 | $34.68 | $34.68 | $33.98 | 214,960 |
| 2019-05-29 | $31.53 | $31.53 | $31.53 | $31.53 | $30.89 | 112,480 |
| 2019-05-28 | $28.66 | $28.66 | $28.66 | $28.66 | $28.08 | 82,940 |
| 2019-05-27 | $26.05 | $26.05 | $26.05 | $26.05 | $25.52 | 63,600 |
| 2019-05-24 | $23.68 | $23.68 | $23.68 | $23.68 | $23.20 | 27,370 |
| 2019-05-23 | $21.53 | $21.53 | $21.53 | $21.53 | $21.09 | 9,000 |
| 2019-05-22 | $16.31 | $19.57 | $16.31 | $19.57 | $19.17 | 17,200 |
Qingdao Huicheng Environmental Technology Company Ltd (300779) News Headlines
Recent Qingdao Huicheng Environmental Technology Company Ltd (300779) News
Similar Companies to Qingdao Huicheng Environmental Technology Company Ltd (300779) 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 | -- | -- | -- |